date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-08-17 10:00:00,109.04,109.1,108.99,109.04,31030.0,89.0662,89.1152,89.0254,89.0662,31030.0
2015-08-17 10:10:00,109.05,109.51,109.04,109.48,33772.0,89.0744,89.4501,89.0662,89.4256,33772.0
2015-08-17 10:20:00,109.47,109.6,109.4,109.57,23472.0,89.4174,89.5236,89.3603,89.4991,23472.0
2015-08-17 10:30:00,109.56,109.68,109.52,109.61,35450.0,89.491,89.589,89.4583,89.5318,35450.0
2015-08-17 10:40:00,109.61,109.8,109.6,109.77,23785.0,89.5318,89.687,89.5236,89.6625,23785.0
2015-08-17 10:50:00,109.77,109.87,109.74,109.86,23690.0,89.6625,89.7442,89.638,89.736,23690.0
2015-08-17 11:00:00,109.86,110.1,109.85,110.08,30532.0,89.736,89.932,89.7278,89.9157,30532.0
2015-08-17 11:10:00,110.08,110.23,110.08,110.22,49184.0,89.9157,90.0382,89.9157,90.0301,49184.0
2015-08-17 11:20:00,110.21,110.23,110.04,110.06,31967.0,90.0219,90.0382,89.883,89.8994,31967.0
2015-08-17 11:30:00,110.06,110.07,109.87,109.94,27215.0,89.8994,89.9075,89.7442,89.8014,27215.0
2015-08-17 11:40:00,109.94,110.07,109.89,110.06,16617.0,89.8014,89.9075,89.7605,89.8994,16617.0
2015-08-17 11:50:00,110.05,110.07,109.99,110.07,23892.0,89.8912,89.9075,89.8422,89.9075,23892.0
2015-08-17 12:00:00,110.06,110.09,110.03,110.05,14315.0,89.8994,89.9239,89.8749,89.8912,14315.0
2015-08-17 12:10:00,110.06,110.11,110.01,110.1,36498.0,89.8994,89.9402,89.8585,89.932,36498.0
2015-08-17 12:20:00,110.11,110.45,110.11,110.37,87866.0,89.9402,90.2179,89.9402,90.1526,87866.0
2015-08-17 12:30:00,110.36,110.36,110.1,110.14,18272.0,90.1444,90.1444,89.932,89.9647,18272.0
2015-08-17 12:40:00,110.14,110.16,110.04,110.04,12661.0,89.9647,89.9811,89.883,89.883,12661.0
2015-08-17 12:50:00,110.05,110.05,109.94,110.02,16334.0,89.8912,89.8912,89.8014,89.8667,16334.0
2015-08-17 13:00:00,110.01,110.03,109.99,109.99,13559.0,89.8585,89.8749,89.8422,89.8422,13559.0
2015-08-17 13:10:00,109.98,109.98,109.93,109.94,10084.0,89.834,89.834,89.7932,89.8014,10084.0
2015-08-17 13:20:00,109.93,109.95,109.86,109.91,17424.0,89.7932,89.8095,89.736,89.7769,17424.0
2015-08-17 13:30:00,109.91,110.08,109.91,110.08,18953.0,89.7769,89.9157,89.7769,89.9157,18953.0
2015-08-17 13:40:00,110.09,110.23,110.09,110.18,16847.0,89.9239,90.0382,89.9239,89.9974,16847.0
2015-08-17 13:50:00,110.19,110.19,109.97,109.98,17022.0,90.0056,90.0056,89.8259,89.834,17022.0
2015-08-17 14:00:00,109.98,109.99,109.85,109.85,20683.0,89.834,89.8422,89.7278,89.7278,20683.0
2015-08-17 14:10:00,109.84,109.87,109.8,109.87,16095.0,89.7197,89.7442,89.687,89.7442,16095.0
2015-08-17 14:20:00,109.89,109.9,109.8,109.82,16840.0,89.7605,89.7687,89.687,89.7033,16840.0
2015-08-17 14:30:00,109.82,109.89,109.82,109.88,12967.0,89.7033,89.7605,89.7033,89.7523,12967.0
2015-08-17 14:40:00,109.88,109.92,109.87,109.9,15659.0,89.7523,89.785,89.7442,89.7687,15659.0
2015-08-17 14:50:00,109.9,109.91,109.84,109.91,12667.0,89.7687,89.7769,89.7197,89.7769,12667.0
2015-08-17 15:00:00,109.91,109.96,109.88,109.96,22685.0,89.7769,89.8177,89.7523,89.8177,22685.0
2015-08-17 15:10:00,109.96,110.0,109.94,109.96,18374.0,89.8177,89.8504,89.8014,89.8177,18374.0
2015-08-17 15:20:00,109.97,109.97,109.94,109.95,13612.0,89.8259,89.8259,89.8014,89.8095,13612.0
2015-08-17 15:30:00,109.96,110.02,109.96,109.96,22950.0,89.8177,89.8667,89.8177,89.8177,22950.0
2015-08-17 15:40:00,109.97,109.98,109.94,109.95,30733.0,89.8259,89.834,89.8014,89.8095,30733.0
2015-08-17 15:50:00,109.95,110.04,109.94,110.0,57553.0,89.8095,89.883,89.8014,89.8504,57553.0
2015-08-18 09:30:00,109.79,110.07,109.68,109.89,16597.0,89.6788,89.9075,89.589,89.7605,16597.0
2015-08-18 09:40:00,109.86,109.89,109.53,109.55,36546.0,89.736,89.7605,89.4665,89.4828,36546.0
2015-08-18 09:50:00,109.56,109.72,109.48,109.64,21793.0,89.491,89.6217,89.4256,89.5563,21793.0
2015-08-18 10:00:00,109.64,109.79,109.64,109.68,26016.0,89.5563,89.6788,89.5563,89.589,26016.0
2015-08-18 10:10:00,109.68,109.87,109.68,109.87,20293.0,89.589,89.7442,89.589,89.7442,20293.0
2015-08-18 10:20:00,109.87,109.88,109.8,109.85,17127.0,89.7442,89.7523,89.687,89.7278,17127.0
2015-08-18 10:30:00,109.85,109.89,109.69,109.73,18820.0,89.7278,89.7605,89.5972,89.6298,18820.0
2015-08-18 10:40:00,109.74,109.88,109.74,109.8,22932.0,89.638,89.7523,89.638,89.687,22932.0
2015-08-18 10:50:00,109.81,109.84,109.7,109.7,12608.0,89.6952,89.7197,89.6053,89.6053,12608.0
2015-08-18 11:00:00,109.7,109.7,109.58,109.68,13475.0,89.6053,89.6053,89.5073,89.589,13475.0
2015-08-18 11:10:00,109.67,109.75,109.67,109.73,11410.0,89.5808,89.6462,89.5808,89.6298,11410.0
2015-08-18 11:20:00,109.74,109.85,109.74,109.79,14146.0,89.638,89.7278,89.638,89.6788,14146.0
2015-08-18 11:30:00,109.78,109.8,109.64,109.66,24158.0,89.6707,89.687,89.5563,89.5726,24158.0
2015-08-18 11:40:00,109.66,109.67,109.62,109.62,16591.0,89.5726,89.5808,89.54,89.54,16591.0
2015-08-18 11:50:00,109.62,109.62,109.52,109.56,9437.0,89.54,89.54,89.4583,89.491,9437.0
2015-08-18 12:00:00,109.54,109.58,109.52,109.58,16100.0,89.4746,89.5073,89.4583,89.5073,16100.0
2015-08-18 12:10:00,109.58,109.64,109.58,109.64,15703.0,89.5073,89.5563,89.5073,89.5563,15703.0
2015-08-18 12:20:00,109.64,109.91,109.63,109.84,29572.0,89.5563,89.7769,89.5481,89.7197,29572.0
2015-08-18 12:30:00,109.85,109.86,109.79,109.82,31991.0,89.7278,89.736,89.6788,89.7033,31991.0
2015-08-18 12:40:00,109.82,109.82,109.71,109.76,21322.0,89.7033,89.7033,89.6135,89.6543,21322.0
2015-08-18 12:50:00,109.76,109.94,109.76,109.84,22074.0,89.6543,89.8014,89.6543,89.7197,22074.0
2015-08-18 13:00:00,109.84,109.88,109.81,109.83,13828.0,89.7197,89.7523,89.6952,89.7115,13828.0
2015-08-18 13:10:00,109.83,109.87,109.8,109.86,10367.0,89.7115,89.7442,89.687,89.736,10367.0
2015-08-18 13:20:00,109.87,109.93,109.86,109.91,15391.0,89.7442,89.7932,89.736,89.7769,15391.0
2015-08-18 13:30:00,109.9,109.92,109.84,109.86,17868.0,89.7687,89.785,89.7197,89.736,17868.0
2015-08-18 13:40:00,109.85,109.89,109.84,109.87,21656.0,89.7278,89.7605,89.7197,89.7442,21656.0
2015-08-18 13:50:00,109.86,109.89,109.81,109.89,16805.0,89.736,89.7605,89.6952,89.7605,16805.0
2015-08-18 14:00:00,109.88,109.88,109.81,109.86,11907.0,89.7523,89.7523,89.6952,89.736,11907.0
2015-08-18 14:10:00,109.85,109.98,109.84,109.98,39568.0,89.7278,89.834,89.7197,89.834,39568.0
2015-08-18 14:20:00,109.97,110.11,109.97,110.04,18813.0,89.8259,89.9402,89.8259,89.883,18813.0
2015-08-18 14:30:00,110.04,110.04,109.91,109.97,18385.0,89.883,89.883,89.7769,89.8259,18385.0
2015-08-18 14:40:00,109.97,110.07,109.94,110.07,39793.0,89.8259,89.9075,89.8014,89.9075,39793.0
2015-08-18 14:50:00,110.07,110.1,110.05,110.1,47291.0,89.9075,89.932,89.8912,89.932,47291.0
2015-08-18 15:00:00,110.1,110.19,110.09,110.18,51410.0,89.932,90.0056,89.9239,89.9974,51410.0
2015-08-18 15:10:00,110.19,110.24,110.18,110.2,43497.0,90.0056,90.0464,89.9974,90.0137,43497.0
2015-08-18 15:20:00,110.21,110.27,110.19,110.26,65405.0,90.0219,90.0709,90.0056,90.0627,65405.0
2015-08-18 15:30:00,110.25,110.4,110.23,110.37,60930.0,90.0546,90.1771,90.0382,90.1526,60930.0
2015-08-18 15:40:00,110.37,110.44,110.33,110.43,83806.0,90.1526,90.2098,90.1199,90.2016,83806.0
2015-08-18 15:50:00,110.43,110.54,110.41,110.5,144648.0,90.2016,90.2914,90.1853,90.2588,144648.0
2015-08-19 09:30:00,109.74,110.13,109.35,109.4,44413.0,89.638,89.9566,89.3194,89.3603,44413.0
2015-08-19 09:40:00,109.4,109.63,109.34,109.41,33796.0,89.3603,89.5481,89.3113,89.3684,33796.0
2015-08-19 09:50:00,109.36,109.47,109.29,109.3,37214.0,89.3276,89.4174,89.2704,89.2786,37214.0
2015-08-19 10:00:00,109.27,109.69,109.27,109.65,35513.0,89.2541,89.5972,89.2541,89.5645,35513.0
2015-08-19 10:10:00,109.65,109.7,109.51,109.55,43577.0,89.5645,89.6053,89.4501,89.4828,43577.0
2015-08-19 10:20:00,109.55,109.56,109.41,109.49,32550.0,89.4828,89.491,89.3684,89.4338,32550.0
2015-08-19 10:30:00,109.49,109.55,109.45,109.53,67995.0,89.4338,89.4828,89.4011,89.4665,67995.0
2015-08-19 10:40:00,109.52,109.57,109.17,109.18,52116.0,89.4583,89.4991,89.1724,89.1806,52116.0
2015-08-19 10:50:00,109.19,109.22,109.07,109.2,30142.0,89.1887,89.2132,89.0907,89.1969,30142.0
2015-08-19 11:00:00,109.24,109.36,109.23,109.3,27117.0,89.2296,89.3276,89.2214,89.2786,27117.0
2015-08-19 11:10:00,109.31,109.41,109.26,109.3,27969.0,89.2868,89.3684,89.2459,89.2786,27969.0
2015-08-19 11:20:00,109.31,109.34,109.15,109.16,51537.0,89.2868,89.3113,89.1561,89.1642,51537.0
2015-08-19 11:30:00,109.16,109.18,109.04,109.15,35252.0,89.1642,89.1806,89.0662,89.1561,35252.0
2015-08-19 11:40:00,109.17,109.27,109.11,109.11,27979.0,89.1724,89.2541,89.1234,89.1234,27979.0
2015-08-19 11:50:00,109.13,109.25,109.12,109.23,26043.0,89.1397,89.2377,89.1316,89.2214,26043.0
2015-08-19 12:00:00,109.2,109.3,109.2,109.26,36605.0,89.1969,89.2786,89.1969,89.2459,36605.0
2015-08-19 12:10:00,109.26,109.28,109.14,109.2,29190.0,89.2459,89.2623,89.1479,89.1969,29190.0
2015-08-19 12:20:00,109.19,109.3,109.14,109.26,24385.0,89.1887,89.2786,89.1479,89.2459,24385.0
2015-08-19 12:30:00,109.28,109.39,109.28,109.39,29728.0,89.2623,89.3521,89.2623,89.3521,29728.0
2015-08-19 12:40:00,109.39,109.44,109.32,109.38,22802.0,89.3521,89.3929,89.2949,89.3439,22802.0
2015-08-19 12:50:00,109.4,109.54,109.37,109.5,31448.0,89.3603,89.4746,89.3358,89.442,31448.0
2015-08-19 13:00:00,109.51,109.65,109.51,109.57,22847.0,89.4501,89.5645,89.4501,89.4991,22847.0
2015-08-19 13:10:00,109.58,109.69,109.58,109.64,14198.0,89.5073,89.5972,89.5073,89.5563,14198.0
2015-08-19 13:20:00,109.63,109.67,109.54,109.54,23704.0,89.5481,89.5808,89.4746,89.4746,23704.0
2015-08-19 13:30:00,109.53,109.75,109.5,109.75,53747.0,89.4665,89.6462,89.442,89.6462,53747.0
2015-08-19 13:40:00,109.73,109.98,109.72,109.88,42734.0,89.6298,89.834,89.6217,89.7523,42734.0
2015-08-19 13:50:00,109.85,109.89,109.75,109.77,37705.0,89.7278,89.7605,89.6462,89.6625,37705.0
2015-08-19 14:00:00,109.79,110.23,109.79,110.19,54294.0,89.6788,90.0382,89.6788,90.0056,54294.0
2015-08-19 14:10:00,110.2,110.53,110.19,110.22,45727.0,90.0137,90.2833,90.0056,90.0301,45727.0
2015-08-19 14:20:00,110.22,110.27,110.07,110.17,38718.0,90.0301,90.0709,89.9075,89.9892,38718.0
2015-08-19 14:30:00,110.19,110.25,110.08,110.21,41696.0,90.0056,90.0546,89.9157,90.0219,41696.0
2015-08-19 14:40:00,110.22,110.23,109.97,109.99,55752.0,90.0301,90.0382,89.8259,89.8422,55752.0
2015-08-19 14:50:00,109.99,110.02,109.7,109.84,42909.0,89.8422,89.8667,89.6053,89.7197,42909.0
2015-08-19 15:00:00,109.8,109.8,109.63,109.77,48220.0,89.687,89.687,89.5481,89.6625,48220.0
2015-08-19 15:10:00,109.75,109.95,109.73,109.91,72372.0,89.6462,89.8095,89.6298,89.7769,72372.0
2015-08-19 15:20:00,109.9,109.98,109.85,109.96,55421.0,89.7687,89.834,89.7278,89.8177,55421.0
2015-08-19 15:30:00,109.97,110.05,109.81,109.85,48973.0,89.8259,89.8912,89.6952,89.7278,48973.0
2015-08-19 15:40:00,109.84,110.06,109.81,110.05,59700.0,89.7197,89.8994,89.6952,89.8912,59700.0
2015-08-19 15:50:00,110.05,110.16,109.74,109.74,99601.0,89.8912,89.9811,89.638,89.638,99601.0
2015-08-20 09:30:00,108.77,109.05,108.23,108.73,47608.0,88.8457,89.0744,88.4046,88.813,47608.0
2015-08-20 09:40:00,108.75,109.03,108.69,108.8,59886.0,88.8293,89.058,88.7803,88.8702,59886.0
2015-08-20 09:50:00,108.76,109.07,108.72,108.96,43262.0,88.8375,89.0907,88.8048,89.0009,43262.0
2015-08-20 10:00:00,108.95,109.0,108.8,108.85,55020.0,88.9927,89.0335,88.8702,88.911,55020.0
2015-08-20 10:10:00,108.82,108.83,108.75,108.77,47625.0,88.8865,88.8947,88.8293,88.8457,47625.0
2015-08-20 10:20:00,108.77,108.78,108.43,108.51,49011.0,88.8457,88.8538,88.568,88.6333,49011.0
2015-08-20 10:30:00,108.53,108.59,108.39,108.59,39857.0,88.6496,88.6986,88.5353,88.6986,39857.0
2015-08-20 10:40:00,108.59,108.63,108.44,108.53,72655.0,88.6986,88.7313,88.5761,88.6496,72655.0
2015-08-20 10:50:00,108.53,108.64,108.48,108.49,54054.0,88.6496,88.7395,88.6088,88.617,54054.0
2015-08-20 11:00:00,108.5,108.61,108.4,108.41,56333.0,88.6251,88.715,88.5435,88.5516,56333.0
2015-08-20 11:10:00,108.42,108.52,108.29,108.3,53850.0,88.5598,88.6415,88.4536,88.4618,53850.0
2015-08-20 11:20:00,108.3,108.43,108.22,108.34,97506.0,88.4618,88.568,88.3964,88.4944,97506.0
2015-08-20 11:30:00,108.35,108.41,108.26,108.31,36484.0,88.5026,88.5516,88.4291,88.4699,36484.0
2015-08-20 11:40:00,108.32,108.45,108.31,108.44,17600.0,88.4781,88.5843,88.4699,88.5761,17600.0
2015-08-20 11:50:00,108.45,108.45,108.33,108.43,14327.0,88.5843,88.5843,88.4863,88.568,14327.0
2015-08-20 12:00:00,108.43,108.43,108.15,108.19,27679.0,88.568,88.568,88.3392,88.3719,27679.0
2015-08-20 12:10:00,108.19,108.2,107.96,107.99,37014.0,88.3719,88.3801,88.184,88.2086,37014.0
2015-08-20 12:20:00,107.99,108.01,107.81,107.9,43112.0,88.2086,88.2249,88.0615,88.135,43112.0
2015-08-20 12:30:00,107.88,108.01,107.86,107.95,64556.0,88.1187,88.2249,88.1024,88.1759,64556.0
2015-08-20 12:40:00,107.96,107.96,107.75,107.84,41271.0,88.184,88.184,88.0125,88.086,41271.0
2015-08-20 12:50:00,107.83,107.85,107.65,107.73,42463.0,88.0779,88.0942,87.9308,87.9962,42463.0
2015-08-20 13:00:00,107.74,107.79,107.69,107.72,32962.0,88.0043,88.0452,87.9635,87.988,32962.0
2015-08-20 13:10:00,107.72,107.96,107.69,107.96,23769.0,87.988,88.184,87.9635,88.184,23769.0
2015-08-20 13:20:00,107.94,108.22,107.94,108.17,42554.0,88.1677,88.3964,88.1677,88.3556,42554.0
2015-08-20 13:30:00,108.17,108.38,108.15,108.3,57574.0,88.3556,88.5271,88.3392,88.4618,57574.0
2015-08-20 13:40:00,108.3,108.58,108.22,108.58,54649.0,88.4618,88.6905,88.3964,88.6905,54649.0
2015-08-20 13:50:00,108.58,108.64,108.56,108.64,29653.0,88.6905,88.7395,88.6741,88.7395,29653.0
2015-08-20 14:00:00,108.63,108.63,108.34,108.34,15197.0,88.7313,88.7313,88.4944,88.4944,15197.0
2015-08-20 14:10:00,108.32,108.4,108.22,108.34,31182.0,88.4781,88.5435,88.3964,88.4944,31182.0
2015-08-20 14:20:00,108.3,108.42,108.25,108.25,38307.0,88.4618,88.5598,88.4209,88.4209,38307.0
2015-08-20 14:30:00,108.25,108.29,108.15,108.23,33484.0,88.4209,88.4536,88.3392,88.4046,33484.0
2015-08-20 14:40:00,108.23,108.24,108.01,108.01,28983.0,88.4046,88.4128,88.2249,88.2249,28983.0
2015-08-20 14:50:00,108.02,108.16,108.02,108.08,29802.0,88.2331,88.3474,88.2331,88.2821,29802.0
2015-08-20 15:00:00,108.06,108.17,108.02,108.09,33063.0,88.2657,88.3556,88.2331,88.2902,33063.0
2015-08-20 15:10:00,108.1,108.11,107.94,107.99,48316.0,88.2984,88.3066,88.1677,88.2086,48316.0
2015-08-20 15:20:00,107.97,108.11,107.93,108.09,28837.0,88.1922,88.3066,88.1595,88.2902,28837.0
2015-08-20 15:30:00,108.07,108.13,107.92,107.92,55348.0,88.2739,88.3229,88.1514,88.1514,55348.0
2015-08-20 15:40:00,107.91,108.01,107.76,107.82,91048.0,88.1432,88.2249,88.0207,88.0697,91048.0
2015-08-20 15:50:00,107.82,107.82,107.45,107.5,189438.0,88.0697,88.0697,87.7675,87.8083,189438.0
2015-08-21 09:30:00,106.73,107.0,106.36,106.99,130131.0,87.1794,87.3999,86.8771,87.3917,130131.0
2015-08-21 09:40:00,107.03,107.12,106.82,106.86,91688.0,87.4244,87.4979,87.2529,87.2855,91688.0
2015-08-21 09:50:00,106.86,107.09,106.61,107.04,43832.0,87.2855,87.4734,87.0813,87.4326,43832.0
2015-08-21 10:00:00,106.94,107.25,106.82,107.16,35214.0,87.3509,87.6041,87.2529,87.5306,35214.0
2015-08-21 10:10:00,107.16,107.2,106.85,106.9,45085.0,87.5306,87.5633,87.2774,87.3182,45085.0
2015-08-21 10:20:00,106.84,106.98,106.66,106.69,59538.0,87.2692,87.3836,87.1222,87.1467,59538.0
2015-08-21 10:30:00,106.67,106.73,106.34,106.43,27545.0,87.1303,87.1794,86.8608,86.9343,27545.0
2015-08-21 10:40:00,106.48,106.6,106.32,106.35,24717.0,86.9752,87.0732,86.8445,86.869,24717.0
2015-08-21 10:50:00,106.35,106.48,106.14,106.23,21988.0,86.869,86.9752,86.6974,86.7709,21988.0
2015-08-21 11:00:00,106.24,106.3,106.02,106.09,30315.0,86.7791,86.8281,86.5994,86.6566,30315.0
2015-08-21 11:10:00,106.06,106.09,105.62,105.95,79754.0,86.6321,86.6566,86.2727,86.5422,79754.0
2015-08-21 11:20:00,105.95,106.19,105.83,106.12,103277.0,86.5422,86.7383,86.4442,86.6811,103277.0
2015-08-21 11:30:00,106.12,106.19,105.67,105.67,48177.0,86.6811,86.7383,86.3135,86.3135,48177.0
2015-08-21 11:40:00,105.69,105.98,105.63,105.93,31061.0,86.3299,86.5667,86.2809,86.5259,31061.0
2015-08-21 11:50:00,105.98,106.23,105.86,106.18,23705.0,86.5667,86.7709,86.4687,86.7301,23705.0
2015-08-21 12:00:00,106.14,106.3,106.01,106.24,32661.0,86.6974,86.8281,86.5912,86.7791,32661.0
2015-08-21 12:10:00,106.23,106.34,105.95,106.02,46762.0,86.7709,86.8608,86.5422,86.5994,46762.0
2015-08-21 12:20:00,106.03,106.1,105.84,105.94,43561.0,86.6076,86.6648,86.4524,86.5341,43561.0
2015-08-21 12:30:00,105.95,106.1,105.95,105.98,18276.0,86.5422,86.6648,86.5422,86.5667,18276.0
2015-08-21 12:40:00,105.96,105.96,105.73,105.83,46618.0,86.5504,86.5504,86.3625,86.4442,46618.0
2015-08-21 12:50:00,105.82,105.86,105.66,105.66,31602.0,86.4361,86.4687,86.3054,86.3054,31602.0
2015-08-21 13:00:00,105.64,105.78,105.49,105.69,28522.0,86.289,86.4034,86.1665,86.3299,28522.0
2015-08-21 13:10:00,105.71,105.74,105.63,105.66,62392.0,86.3462,86.3707,86.2809,86.3054,62392.0
2015-08-21 13:20:00,105.66,105.92,105.65,105.92,74619.0,86.3054,86.5177,86.2972,86.5177,74619.0
2015-08-21 13:30:00,105.9,106.03,105.75,106.03,28902.0,86.5014,86.6076,86.3789,86.6076,28902.0
2015-08-21 13:40:00,106.0,106.13,105.92,106.02,22732.0,86.5831,86.6893,86.5177,86.5994,22732.0
2015-08-21 13:50:00,106.03,106.13,105.86,106.13,19319.0,86.6076,86.6893,86.4687,86.6893,19319.0
2015-08-21 14:00:00,106.11,106.27,106.06,106.15,31199.0,86.6729,86.8036,86.6321,86.7056,31199.0
2015-08-21 14:10:00,106.15,106.15,105.79,105.89,35218.0,86.7056,86.7056,86.4115,86.4932,35218.0
2015-08-21 14:20:00,105.92,105.95,105.79,105.95,33948.0,86.5177,86.5422,86.4115,86.5422,33948.0
2015-08-21 14:30:00,105.94,106.05,105.71,105.76,66296.0,86.5341,86.6239,86.3462,86.387,66296.0
2015-08-21 14:40:00,105.77,105.8,105.52,105.52,34454.0,86.3952,86.4197,86.191,86.191,34454.0
2015-08-21 14:50:00,105.52,105.69,105.44,105.61,52640.0,86.191,86.3299,86.1257,86.2645,52640.0
2015-08-21 15:00:00,105.6,105.78,105.55,105.63,95889.0,86.2564,86.4034,86.2155,86.2809,95889.0
2015-08-21 15:10:00,105.63,105.65,105.22,105.57,71214.0,86.2809,86.2972,85.946,86.2318,71214.0
2015-08-21 15:20:00,105.57,105.73,105.52,105.59,73458.0,86.2318,86.3625,86.191,86.2482,73458.0
2015-08-21 15:30:00,105.59,105.61,105.23,105.44,88929.0,86.2482,86.2645,85.9541,86.1257,88929.0
2015-08-21 15:40:00,105.41,105.66,105.38,105.62,115115.0,86.1012,86.3054,86.0766,86.2727,115115.0
2015-08-21 15:50:00,105.62,105.69,105.07,105.08,196053.0,86.2727,86.3299,85.8234,85.8316,196053.0
2015-08-24 09:30:00,99.78,100.64,96.0,98.97,145218.0,81.5024,82.2049,78.4149,80.8408,145218.0
2015-08-24 09:40:00,99.05,101.99,98.39,100.48,131166.0,80.9062,83.3076,80.3671,82.0742,131166.0
2015-08-24 09:50:00,100.45,101.92,99.75,101.92,222020.0,82.0497,83.2504,81.4779,83.2504,222020.0
2015-08-24 10:00:00,101.62,102.34,100.69,101.97,137256.0,83.0054,83.5935,82.2458,83.2913,137256.0
2015-08-24 10:10:00,102.06,102.57,101.81,102.3,152885.0,83.3648,83.7814,83.1606,83.5608,152885.0
2015-08-24 10:20:00,102.25,103.01,101.81,101.81,97152.0,83.52,84.1408,83.1606,83.1606,97152.0
2015-08-24 10:30:00,101.73,102.31,101.2,102.03,110123.0,83.0953,83.569,82.6623,83.3403,110123.0
2015-08-24 10:40:00,102.03,102.09,101.33,101.87,245240.0,83.3403,83.3893,82.7685,83.2096,245240.0
2015-08-24 10:50:00,101.8,102.0,101.39,101.63,165739.0,83.1524,83.3158,82.8175,83.0136,165739.0
2015-08-24 11:00:00,101.67,101.83,100.92,101.26,76648.0,83.0462,83.1769,82.4336,82.7113,76648.0
2015-08-24 11:10:00,101.22,101.38,100.92,101.36,74851.0,82.6787,82.8094,82.4336,82.793,74851.0
2015-08-24 11:20:00,101.39,101.5,101.11,101.44,735322.0,82.8175,82.9074,82.5888,82.8584,735322.0
2015-08-24 11:30:00,101.46,102.25,101.38,102.1,122231.0,82.8747,83.52,82.8094,83.3975,122231.0
2015-08-24 11:40:00,102.12,102.46,101.94,102.46,47327.0,83.4138,83.6915,83.2668,83.6915,47327.0
2015-08-24 11:50:00,102.46,103.2,102.42,103.13,85659.0,83.6915,84.296,83.6589,84.2388,85659.0
2015-08-24 12:00:00,103.09,103.48,102.94,103.36,79655.0,84.2061,84.5247,84.0836,84.4267,79655.0
2015-08-24 12:10:00,103.38,103.56,103.1,103.2,40435.0,84.443,84.59,84.2143,84.296,40435.0
2015-08-24 12:20:00,103.23,103.49,103.15,103.36,38300.0,84.3205,84.5329,84.2551,84.4267,38300.0
2015-08-24 12:30:00,103.36,103.6,103.16,103.5,48397.0,84.4267,84.6227,84.2633,84.541,48397.0
2015-08-24 12:40:00,103.48,103.56,103.01,103.12,81725.0,84.5247,84.59,84.1408,84.2306,81725.0
2015-08-24 12:50:00,103.06,103.5,102.97,103.24,45938.0,84.1816,84.541,84.1081,84.3287,45938.0
2015-08-24 13:00:00,103.29,103.64,103.29,103.62,56107.0,84.3695,84.6554,84.3695,84.639,56107.0
2015-08-24 13:10:00,103.64,103.75,103.44,103.68,48195.0,84.6554,84.7452,84.492,84.6881,48195.0
2015-08-24 13:20:00,103.67,103.67,103.39,103.48,115178.0,84.6799,84.6799,84.4512,84.5247,115178.0
2015-08-24 13:30:00,103.47,103.47,102.76,102.76,96011.0,84.5165,84.5165,83.9366,83.9366,96011.0
2015-08-24 13:40:00,102.79,102.83,102.25,102.55,74468.0,83.9611,83.9938,83.52,83.765,74468.0
2015-08-24 13:50:00,102.56,102.57,102.22,102.25,70274.0,83.7732,83.7814,83.4955,83.52,70274.0
2015-08-24 14:00:00,102.28,102.43,102.01,102.1,104656.0,83.5445,83.667,83.324,83.3975,104656.0
2015-08-24 14:10:00,102.05,102.23,101.58,102.2,69855.0,83.3566,83.5037,82.9727,83.4792,69855.0
2015-08-24 14:20:00,102.19,102.29,101.94,102.2,82412.0,83.471,83.5527,83.2668,83.4792,82412.0
2015-08-24 14:30:00,102.21,102.56,102.16,102.52,55522.0,83.4873,83.7732,83.4465,83.7405,55522.0
2015-08-24 14:40:00,102.53,102.53,101.83,101.98,53111.0,83.7487,83.7487,83.1769,83.2995,53111.0
2015-08-24 14:50:00,102.0,102.14,101.37,101.45,151712.0,83.3158,83.4301,82.8012,82.8665,151712.0
2015-08-24 15:00:00,101.43,102.13,101.09,102.12,159649.0,82.8502,83.422,82.5725,83.4138,159649.0
2015-08-24 15:10:00,102.12,102.12,101.27,101.34,78077.0,83.4138,83.4138,82.7195,82.7767,78077.0
2015-08-24 15:20:00,101.33,101.53,101.05,101.27,130601.0,82.7685,82.9319,82.5398,82.7195,130601.0
2015-08-24 15:30:00,101.29,102.34,101.13,102.26,116750.0,82.7358,83.5935,82.6052,83.5282,116750.0
2015-08-24 15:40:00,102.23,102.93,101.86,102.0,156915.0,83.5037,84.0754,83.2014,83.3158,156915.0
2015-08-24 15:50:00,102.0,102.46,101.28,101.35,259656.0,83.3158,83.6915,82.7277,82.7849,259656.0
2015-08-25 09:30:00,104.36,104.36,103.11,103.36,198765.0,85.2435,85.2435,84.2225,84.4267,198765.0
2015-08-25 09:40:00,103.39,103.43,102.52,102.56,75760.0,84.4512,84.4838,83.7405,83.7732,75760.0
2015-08-25 09:50:00,102.62,102.92,102.43,102.48,35333.0,83.8222,84.0673,83.667,83.7079,35333.0
2015-08-25 10:00:00,102.46,102.58,102.16,102.48,59541.0,83.6915,83.7895,83.4465,83.7079,59541.0
2015-08-25 10:10:00,102.48,102.72,102.26,102.43,57425.0,83.7079,83.9039,83.5282,83.667,57425.0
2015-08-25 10:20:00,102.46,102.46,102.19,102.33,53593.0,83.6915,83.6915,83.471,83.5853,53593.0
2015-08-25 10:30:00,102.34,102.38,102.2,102.26,43626.0,83.5935,83.6262,83.4792,83.5282,43626.0
2015-08-25 10:40:00,102.32,102.5,102.23,102.37,37976.0,83.5772,83.7242,83.5037,83.618,37976.0
2015-08-25 10:50:00,102.4,102.65,102.37,102.62,37102.0,83.6425,83.8467,83.618,83.8222,37102.0
2015-08-25 11:00:00,102.62,102.83,102.6,102.83,37842.0,83.8222,83.9938,83.8059,83.9938,37842.0
2015-08-25 11:10:00,102.84,103.08,102.55,103.0,68570.0,84.0019,84.198,83.765,84.1326,68570.0
2015-08-25 11:20:00,103.0,103.12,102.79,102.83,36992.0,84.1326,84.2306,83.9611,83.9938,36992.0
2015-08-25 11:30:00,102.83,102.87,102.65,102.78,27532.0,83.9938,84.0264,83.8467,83.9529,27532.0
2015-08-25 11:40:00,102.74,102.81,102.58,102.75,46145.0,83.9202,83.9774,83.7895,83.9284,46145.0
2015-08-25 11:50:00,102.75,102.79,102.49,102.5,38564.0,83.9284,83.9611,83.716,83.7242,38564.0
2015-08-25 12:00:00,102.53,102.62,102.45,102.52,19830.0,83.7487,83.8222,83.6834,83.7405,19830.0
2015-08-25 12:10:00,102.52,102.7,102.47,102.55,54203.0,83.7405,83.8876,83.6997,83.765,54203.0
2015-08-25 12:20:00,102.55,102.82,102.55,102.76,41934.0,83.765,83.9856,83.765,83.9366,41934.0
2015-08-25 12:30:00,102.72,102.92,102.55,102.58,34963.0,83.9039,84.0673,83.765,83.7895,34963.0
2015-08-25 12:40:00,102.58,102.78,102.54,102.59,43639.0,83.7895,83.9529,83.7569,83.7977,43639.0
2015-08-25 12:50:00,102.61,102.74,102.43,102.47,32517.0,83.8141,83.9202,83.667,83.6997,32517.0
2015-08-25 13:00:00,102.48,102.65,102.34,102.49,27624.0,83.7079,83.8467,83.5935,83.716,27624.0
2015-08-25 13:10:00,102.49,102.52,102.25,102.27,24897.0,83.716,83.7405,83.52,83.5363,24897.0
2015-08-25 13:20:00,102.28,102.4,101.68,101.75,54135.0,83.5445,83.6425,83.0544,83.1116,54135.0
2015-08-25 13:30:00,101.7,102.06,101.67,101.99,55172.0,83.0707,83.3648,83.0462,83.3076,55172.0
2015-08-25 13:40:00,101.99,101.99,101.66,101.9,63926.0,83.3076,83.3076,83.0381,83.2341,63926.0
2015-08-25 13:50:00,101.88,102.17,101.86,101.99,35329.0,83.2178,83.4547,83.2014,83.3076,35329.0
2015-08-25 14:00:00,101.99,102.09,101.85,101.9,34579.0,83.3076,83.3893,83.1933,83.2341,34579.0
2015-08-25 14:10:00,101.89,102.11,101.82,102.11,38414.0,83.2259,83.4056,83.1688,83.4056,38414.0
2015-08-25 14:20:00,102.06,102.33,102.0,102.11,36888.0,83.3648,83.5853,83.3158,83.4056,36888.0
2015-08-25 14:30:00,102.14,102.25,101.89,101.95,48449.0,83.4301,83.52,83.2259,83.275,48449.0
2015-08-25 14:40:00,102.0,102.38,101.96,102.37,36506.0,83.3158,83.6262,83.2831,83.618,36506.0
2015-08-25 14:50:00,102.39,102.55,102.24,102.39,40851.0,83.6344,83.765,83.5118,83.6344,40851.0
2015-08-25 15:00:00,102.38,102.5,102.07,102.13,39778.0,83.6262,83.7242,83.373,83.422,39778.0
2015-08-25 15:10:00,102.09,102.18,101.71,101.76,54663.0,83.3893,83.4628,83.0789,83.1198,54663.0
2015-08-25 15:20:00,101.72,101.82,101.42,101.49,121079.0,83.0871,83.1688,82.842,82.8992,121079.0
2015-08-25 15:30:00,101.49,101.52,100.87,100.94,158029.0,82.8992,82.9237,82.3928,82.45,158029.0
2015-08-25 15:40:00,100.91,101.14,100.19,100.4,221362.0,82.4255,82.6133,81.8373,82.0089,221362.0
2015-08-25 15:50:00,100.4,100.89,99.62,99.72,332515.0,82.0089,82.4091,81.3718,81.4534,332515.0
2015-08-26 09:30:00,101.66,102.25,101.13,101.34,91884.0,83.0381,83.52,82.6052,82.7767,91884.0
2015-08-26 09:40:00,101.31,101.31,100.58,101.14,51821.0,82.7522,82.7522,82.1559,82.6133,51821.0
2015-08-26 09:50:00,101.14,101.25,100.79,101.07,121452.0,82.6133,82.7032,82.3274,82.5561,121452.0
2015-08-26 10:00:00,101.02,101.54,100.93,101.29,103572.0,82.5153,82.9401,82.4418,82.7358,103572.0
2015-08-26 10:10:00,101.28,101.38,100.28,100.39,50717.0,82.7277,82.8094,81.9109,82.0007,50717.0
2015-08-26 10:20:00,100.35,101.05,100.21,100.94,38923.0,81.968,82.5398,81.8537,82.45,38923.0
2015-08-26 10:30:00,100.97,101.25,100.58,100.77,67108.0,82.4745,82.7032,82.1559,82.3111,67108.0
2015-08-26 10:40:00,100.71,100.71,100.33,100.45,24013.0,82.2621,82.2621,81.9517,82.0497,24013.0
2015-08-26 10:50:00,100.54,100.78,100.32,100.4,31780.0,82.1232,82.3193,81.9435,82.0089,31780.0
2015-08-26 11:00:00,100.35,100.47,100.12,100.21,32778.0,81.968,82.0661,81.7802,81.8537,32778.0
2015-08-26 11:10:00,100.23,100.33,100.05,100.27,49340.0,81.87,81.9517,81.723,81.9027,49340.0
2015-08-26 11:20:00,100.26,100.5,100.23,100.34,95999.0,81.8945,82.0906,81.87,81.9599,95999.0
2015-08-26 11:30:00,100.37,100.52,99.9,100.0,98803.0,81.9844,82.1069,81.6005,81.6821,98803.0
2015-08-26 11:40:00,100.0,100.29,99.92,100.17,48317.0,81.6821,81.919,81.6168,81.821,48317.0
2015-08-26 11:50:00,100.13,100.27,99.96,100.11,34834.0,81.7883,81.9027,81.6495,81.772,34834.0
2015-08-26 12:00:00,100.1,100.17,99.82,100.05,43382.0,81.7638,81.821,81.5351,81.723,43382.0
2015-08-26 12:10:00,100.06,100.19,99.9,100.05,21999.0,81.7312,81.8373,81.6005,81.723,21999.0
2015-08-26 12:20:00,100.04,100.13,99.76,99.86,33811.0,81.7148,81.7883,81.4861,81.5678,33811.0
2015-08-26 12:30:00,99.82,99.82,99.57,99.66,28732.0,81.5351,81.5351,81.3309,81.4044,28732.0
2015-08-26 12:40:00,99.68,99.84,99.61,99.83,39806.0,81.4208,81.5515,81.3636,81.5433,39806.0
2015-08-26 12:50:00,99.82,100.19,99.72,100.16,61798.0,81.5351,81.8373,81.4534,81.8128,61798.0
2015-08-26 13:00:00,100.19,100.33,100.06,100.11,40201.0,81.8373,81.9517,81.7312,81.772,40201.0
2015-08-26 13:10:00,100.2,100.3,100.04,100.08,27323.0,81.8455,81.9272,81.7148,81.7475,27323.0
2015-08-26 13:20:00,100.08,100.55,100.08,100.53,71748.0,81.7475,82.1314,81.7475,82.1151,71748.0
2015-08-26 13:30:00,100.5,100.86,100.33,100.83,51771.0,82.0906,82.3846,81.9517,82.3601,51771.0
2015-08-26 13:40:00,100.81,100.9,100.58,100.66,22100.0,82.3438,82.4173,82.1559,82.2213,22100.0
2015-08-26 13:50:00,100.67,100.9,100.6,100.88,41124.0,82.2294,82.4173,82.1722,82.401,41124.0
2015-08-26 14:00:00,100.91,100.91,100.63,100.77,40879.0,82.4255,82.4255,82.1967,82.3111,40879.0
2015-08-26 14:10:00,100.81,100.91,100.38,100.39,58062.0,82.3438,82.4255,81.9925,82.0007,58062.0
2015-08-26 14:20:00,100.37,100.62,100.35,100.53,41038.0,81.9844,82.1886,81.968,82.1151,41038.0
2015-08-26 14:30:00,100.54,100.69,100.47,100.55,66467.0,82.1232,82.2458,82.0661,82.1314,66467.0
2015-08-26 14:40:00,100.57,101.13,100.55,100.87,63161.0,82.1477,82.6052,82.1314,82.3928,63161.0
2015-08-26 14:50:00,100.89,101.15,100.81,101.1,46366.0,82.4091,82.6215,82.3438,82.5807,46366.0
2015-08-26 15:00:00,101.13,101.37,100.9,101.33,66702.0,82.6052,82.8012,82.4173,82.7685,66702.0
2015-08-26 15:10:00,101.36,101.86,101.33,101.82,108518.0,82.793,83.2014,82.7685,83.1688,108518.0
2015-08-26 15:20:00,101.87,101.97,101.53,101.56,76119.0,83.2096,83.2913,82.9319,82.9564,76119.0
2015-08-26 15:30:00,101.58,101.83,101.43,101.47,106972.0,82.9727,83.1769,82.8502,82.8829,106972.0
2015-08-26 15:40:00,101.49,102.05,101.46,101.74,170473.0,82.8992,83.3566,82.8747,83.1034,170473.0
2015-08-26 15:50:00,101.74,101.97,101.48,101.84,224038.0,83.1034,83.2913,82.891,83.1851,224038.0
2015-08-27 09:30:00,102.86,103.05,102.18,102.42,111927.0,84.0183,84.1735,83.4628,83.6589,111927.0
2015-08-27 09:40:00,102.42,102.55,101.83,102.02,53277.0,83.6589,83.765,83.1769,83.3321,53277.0
2015-08-27 09:50:00,102.06,102.16,101.67,101.85,52176.0,83.3648,83.4465,83.0462,83.1933,52176.0
2015-08-27 10:00:00,101.85,101.96,101.69,101.94,72086.0,83.1933,83.2831,83.0626,83.2668,72086.0
2015-08-27 10:10:00,102.05,102.2,101.95,102.06,42351.0,83.3566,83.4792,83.275,83.3648,42351.0
2015-08-27 10:20:00,102.06,102.42,102.0,102.3,50694.0,83.3648,83.6589,83.3158,83.5608,50694.0
2015-08-27 10:30:00,102.33,102.47,102.16,102.41,31393.0,83.5853,83.6997,83.4465,83.6507,31393.0
2015-08-27 10:40:00,102.41,102.52,102.32,102.43,57664.0,83.6507,83.7405,83.5772,83.667,57664.0
2015-08-27 10:50:00,102.41,102.46,102.31,102.33,122535.0,83.6507,83.6915,83.569,83.5853,122535.0
2015-08-27 11:00:00,102.31,102.47,102.26,102.37,65058.0,83.569,83.6997,83.5282,83.618,65058.0
2015-08-27 11:10:00,102.36,102.78,102.36,102.72,45855.0,83.6098,83.9529,83.6098,83.9039,45855.0
2015-08-27 11:20:00,102.75,102.79,102.6,102.67,41668.0,83.9284,83.9611,83.8059,83.8631,41668.0
2015-08-27 11:30:00,102.69,102.78,102.64,102.69,22707.0,83.8794,83.9529,83.8386,83.8794,22707.0
2015-08-27 11:40:00,102.68,102.91,102.67,102.9,23203.0,83.8712,84.0591,83.8631,84.0509,23203.0
2015-08-27 11:50:00,102.92,102.99,102.5,102.98,81490.0,84.0673,84.1244,83.7242,84.1163,81490.0
2015-08-27 12:00:00,102.99,103.25,102.95,103.18,43142.0,84.1244,84.3368,84.0918,84.2796,43142.0
2015-08-27 12:10:00,103.19,103.2,103.06,103.16,19894.0,84.2878,84.296,84.1816,84.2633,19894.0
2015-08-27 12:20:00,103.15,103.39,103.12,103.39,23017.0,84.2551,84.4512,84.2306,84.4512,23017.0
2015-08-27 12:30:00,103.39,103.57,103.36,103.5,46514.0,84.4512,84.5982,84.4267,84.541,46514.0
2015-08-27 12:40:00,103.51,103.56,103.44,103.56,24792.0,84.5492,84.59,84.492,84.59,24792.0
2015-08-27 12:50:00,103.58,103.85,103.58,103.85,42485.0,84.6064,84.8269,84.6064,84.8269,42485.0
2015-08-27 13:00:00,103.85,103.94,103.71,103.87,30895.0,84.8269,84.9004,84.7126,84.8432,30895.0
2015-08-27 13:10:00,103.87,104.02,103.82,103.86,33186.0,84.8432,84.9658,84.8024,84.8351,33186.0
2015-08-27 13:20:00,103.85,103.94,103.75,103.82,34263.0,84.8269,84.9004,84.7452,84.8024,34263.0
2015-08-27 13:30:00,103.81,103.89,103.58,103.58,46675.0,84.7942,84.8596,84.6064,84.6064,46675.0
2015-08-27 13:40:00,103.59,103.82,103.59,103.75,28230.0,84.6145,84.8024,84.6145,84.7452,28230.0
2015-08-27 13:50:00,103.74,103.97,103.64,103.95,28445.0,84.7371,84.9249,84.6554,84.9086,28445.0
2015-08-27 14:00:00,103.97,103.99,103.87,103.92,37864.0,84.9249,84.9413,84.8432,84.8841,37864.0
2015-08-27 14:10:00,103.94,104.03,103.59,103.62,35802.0,84.9004,84.9739,84.6145,84.639,35802.0
2015-08-27 14:20:00,103.63,103.68,103.13,103.14,73956.0,84.6472,84.6881,84.2388,84.247,73956.0
2015-08-27 14:30:00,103.14,103.4,103.05,103.35,41316.0,84.247,84.4593,84.1735,84.4185,41316.0
2015-08-27 14:40:00,103.35,103.36,102.63,102.63,55209.0,84.4185,84.4267,83.8304,83.8304,55209.0
2015-08-27 14:50:00,102.63,102.73,102.07,102.14,140002.0,83.8304,83.9121,83.373,83.4301,140002.0
2015-08-27 15:00:00,102.18,102.4,101.75,102.23,68490.0,83.4628,83.6425,83.1116,83.5037,68490.0
2015-08-27 15:10:00,102.21,102.58,102.08,102.47,55019.0,83.4873,83.7895,83.3811,83.6997,55019.0
2015-08-27 15:20:00,102.45,102.84,102.25,102.78,47966.0,83.6834,84.0019,83.52,83.9529,47966.0
2015-08-27 15:30:00,102.8,103.17,102.65,102.9,57846.0,83.9693,84.2715,83.8467,84.0509,57846.0
2015-08-27 15:40:00,102.87,103.54,102.83,103.51,104616.0,84.0264,84.5737,83.9938,84.5492,104616.0
2015-08-27 15:50:00,103.51,103.68,103.28,103.66,224451.0,84.5492,84.6881,84.3613,84.6717,224451.0
2015-08-28 09:30:00,103.35,103.74,103.02,103.21,40106.0,84.4185,84.7371,84.149,84.3041,40106.0
2015-08-28 09:40:00,103.2,103.27,102.83,102.89,32614.0,84.296,84.3532,83.9938,84.0428,32614.0
2015-08-28 09:50:00,102.91,103.22,102.79,103.18,15098.0,84.0591,84.3123,83.9611,84.2796,15098.0
2015-08-28 10:00:00,103.14,103.2,102.76,102.81,26269.0,84.247,84.296,83.9366,83.9774,26269.0
2015-08-28 10:10:00,102.83,102.92,102.7,102.73,19178.0,83.9938,84.0673,83.8876,83.9121,19178.0
2015-08-28 10:20:00,102.74,102.76,102.42,102.64,24893.0,83.9202,83.9366,83.6589,83.8386,24893.0
2015-08-28 10:30:00,102.62,102.92,102.62,102.76,40515.0,83.8222,84.0673,83.8222,83.9366,40515.0
2015-08-28 10:40:00,102.71,102.79,102.61,102.64,22650.0,83.8957,83.9611,83.8141,83.8386,22650.0
2015-08-28 10:50:00,102.67,102.73,102.62,102.68,23406.0,83.8631,83.9121,83.8222,83.8712,23406.0
2015-08-28 11:00:00,102.67,102.9,102.65,102.73,66934.0,83.8631,84.0509,83.8467,83.9121,66934.0
2015-08-28 11:10:00,102.77,102.8,102.68,102.71,27791.0,83.9447,83.9693,83.8712,83.8957,27791.0
2015-08-28 11:20:00,102.73,102.97,102.69,102.89,31063.0,83.9121,84.1081,83.8794,84.0428,31063.0
2015-08-28 11:30:00,102.93,102.98,102.66,102.76,55467.0,84.0754,84.1163,83.8549,83.9366,55467.0
2015-08-28 11:40:00,102.77,102.8,102.46,102.49,27445.0,83.9447,83.9693,83.6915,83.716,27445.0
2015-08-28 11:50:00,102.49,102.58,102.09,102.25,37011.0,83.716,83.7895,83.3893,83.52,37011.0
2015-08-28 12:00:00,102.25,102.33,102.12,102.15,31027.0,83.52,83.5853,83.4138,83.4383,31027.0
2015-08-28 12:10:00,102.15,102.3,102.05,102.23,30181.0,83.4383,83.5608,83.3566,83.5037,30181.0
2015-08-28 12:20:00,102.21,102.28,102.1,102.23,26304.0,83.4873,83.5445,83.3975,83.5037,26304.0
2015-08-28 12:30:00,102.21,102.34,102.13,102.18,29834.0,83.4873,83.5935,83.422,83.4628,29834.0
2015-08-28 12:40:00,102.17,102.2,102.02,102.14,30381.0,83.4547,83.4792,83.3321,83.4301,30381.0
2015-08-28 12:50:00,102.15,102.2,102.1,102.14,33988.0,83.4383,83.4792,83.3975,83.4301,33988.0
2015-08-28 13:00:00,102.15,102.17,101.98,102.08,25417.0,83.4383,83.4547,83.2995,83.3811,25417.0
2015-08-28 13:10:00,102.08,102.21,102.07,102.17,22631.0,83.3811,83.4873,83.373,83.4547,22631.0
2015-08-28 13:20:00,102.15,102.17,101.84,101.86,32740.0,83.4383,83.4547,83.1851,83.2014,32740.0
2015-08-28 13:30:00,101.84,102.02,101.74,101.77,87322.0,83.1851,83.3321,83.1034,83.1279,87322.0
2015-08-28 13:40:00,101.77,101.93,101.75,101.78,91418.0,83.1279,83.2586,83.1116,83.1361,91418.0
2015-08-28 13:50:00,101.78,101.89,101.75,101.78,71243.0,83.1361,83.2259,83.1116,83.1361,71243.0
2015-08-28 14:00:00,101.79,102.16,101.78,102.13,111228.0,83.1443,83.4465,83.1361,83.422,111228.0
2015-08-28 14:10:00,102.13,102.15,101.88,102.01,38736.0,83.422,83.4383,83.2178,83.324,38736.0
2015-08-28 14:20:00,102.01,102.16,101.99,102.1,25226.0,83.324,83.4465,83.3076,83.3975,25226.0
2015-08-28 14:30:00,102.12,102.13,101.95,102.13,37601.0,83.4138,83.422,83.275,83.422,37601.0
2015-08-28 14:40:00,102.1,102.3,102.02,102.21,46555.0,83.3975,83.5608,83.3321,83.4873,46555.0
2015-08-28 14:50:00,102.22,102.4,102.19,102.35,59633.0,83.4955,83.6425,83.471,83.6017,59633.0
2015-08-28 15:00:00,102.38,102.44,102.2,102.36,47277.0,83.6262,83.6752,83.4792,83.6098,47277.0
2015-08-28 15:10:00,102.35,102.41,102.23,102.34,94358.0,83.6017,83.6507,83.5037,83.5935,94358.0
2015-08-28 15:20:00,102.35,102.42,102.16,102.37,53857.0,83.6017,83.6589,83.4465,83.618,53857.0
2015-08-28 15:30:00,102.36,102.39,102.15,102.27,75295.0,83.6098,83.6344,83.4383,83.5363,75295.0
2015-08-28 15:40:00,102.28,102.47,102.13,102.34,133116.0,83.5445,83.6997,83.422,83.5935,133116.0
2015-08-28 15:50:00,102.33,102.85,102.33,102.69,215074.0,83.5853,84.0101,83.5853,83.8794,215074.0
2015-08-31 09:30:00,102.31,102.63,101.71,101.71,38998.0,83.569,83.8304,83.0789,83.0789,38998.0
2015-08-31 09:40:00,101.78,102.6,101.78,102.26,46567.0,83.1361,83.8059,83.1361,83.5282,46567.0
2015-08-31 09:50:00,102.33,102.39,102.05,102.11,12639.0,83.5853,83.6344,83.3566,83.4056,12639.0
2015-08-31 10:00:00,102.05,102.05,101.77,101.83,24250.0,83.3566,83.3566,83.1279,83.1769,24250.0
2015-08-31 10:10:00,101.85,101.97,101.77,101.92,29474.0,83.1933,83.2913,83.1279,83.2504,29474.0
2015-08-31 10:20:00,101.89,102.12,101.86,102.12,35830.0,83.2259,83.4138,83.2014,83.4138,35830.0
2015-08-31 10:30:00,102.12,102.2,102.06,102.11,22797.0,83.4138,83.4792,83.3648,83.4056,22797.0
2015-08-31 10:40:00,102.12,102.13,101.73,101.74,43638.0,83.4138,83.422,83.0953,83.1034,43638.0
2015-08-31 10:50:00,101.74,101.87,101.63,101.71,43066.0,83.1034,83.2096,83.0136,83.0789,43066.0
2015-08-31 11:00:00,101.7,101.72,101.5,101.57,42647.0,83.0707,83.0871,82.9074,82.9646,42647.0
2015-08-31 11:10:00,101.56,101.6,101.38,101.46,45249.0,82.9564,82.9891,82.8094,82.8747,45249.0
2015-08-31 11:20:00,101.48,101.59,101.43,101.43,38517.0,82.891,82.9809,82.8502,82.8502,38517.0
2015-08-31 11:30:00,101.44,101.5,101.3,101.38,46783.0,82.8584,82.9074,82.744,82.8094,46783.0
2015-08-31 11:40:00,101.4,101.65,101.4,101.52,35093.0,82.8257,83.0299,82.8257,82.9237,35093.0
2015-08-31 11:50:00,101.5,101.52,101.34,101.48,34578.0,82.9074,82.9237,82.7767,82.891,34578.0
2015-08-31 12:00:00,101.51,101.61,101.49,101.54,33941.0,82.9156,82.9972,82.8992,82.9401,33941.0
2015-08-31 12:10:00,101.52,101.76,101.49,101.75,22438.0,82.9237,83.1198,82.8992,83.1116,22438.0
2015-08-31 12:20:00,101.74,101.9,101.72,101.86,22010.0,83.1034,83.2341,83.0871,83.2014,22010.0
2015-08-31 12:30:00,101.86,101.93,101.78,101.83,17030.0,83.2014,83.2586,83.1361,83.1769,17030.0
2015-08-31 12:40:00,101.84,101.84,101.75,101.81,18856.0,83.1851,83.1851,83.1116,83.1606,18856.0
2015-08-31 12:50:00,101.83,101.85,101.64,101.68,17270.0,83.1769,83.1933,83.0217,83.0544,17270.0
2015-08-31 13:00:00,101.69,101.81,101.68,101.8,20246.0,83.0626,83.1606,83.0544,83.1524,20246.0
2015-08-31 13:10:00,101.81,101.88,101.76,101.83,25615.0,83.1606,83.2178,83.1198,83.1769,25615.0
2015-08-31 13:20:00,101.84,101.85,101.68,101.82,14625.0,83.1851,83.1933,83.0544,83.1688,14625.0
2015-08-31 13:30:00,101.82,101.84,101.68,101.72,22041.0,83.1688,83.1851,83.0544,83.0871,22041.0
2015-08-31 13:40:00,101.71,101.8,101.69,101.7,47792.0,83.0789,83.1524,83.0626,83.0707,47792.0
2015-08-31 13:50:00,101.69,101.77,101.68,101.74,27842.0,83.0626,83.1279,83.0544,83.1034,27842.0
2015-08-31 14:00:00,101.75,101.77,101.65,101.69,24822.0,83.1116,83.1279,83.0299,83.0626,24822.0
2015-08-31 14:10:00,101.7,101.73,101.59,101.69,33691.0,83.0707,83.0953,82.9809,83.0626,33691.0
2015-08-31 14:20:00,101.7,101.88,101.69,101.85,17845.0,83.0707,83.2178,83.0626,83.1933,17845.0
2015-08-31 14:30:00,101.85,101.95,101.82,101.92,26236.0,83.1933,83.275,83.1688,83.2504,26236.0
2015-08-31 14:40:00,101.93,101.96,101.86,101.89,27586.0,83.2586,83.2831,83.2014,83.2259,27586.0
2015-08-31 14:50:00,101.87,101.88,101.77,101.88,61035.0,83.2096,83.2178,83.1279,83.2178,61035.0
2015-08-31 15:00:00,101.87,102.2,101.86,102.2,30116.0,83.2096,83.4792,83.2014,83.4792,30116.0
2015-08-31 15:10:00,102.17,102.19,102.02,102.02,34823.0,83.4547,83.471,83.3321,83.3321,34823.0
2015-08-31 15:20:00,102.01,102.09,101.92,102.04,88850.0,83.324,83.3893,83.2504,83.3485,88850.0
2015-08-31 15:30:00,102.05,102.33,102.04,102.24,106559.0,83.3566,83.5853,83.3485,83.5118,106559.0
2015-08-31 15:40:00,102.25,102.5,102.24,102.36,131280.0,83.52,83.7242,83.5118,83.6098,131280.0
2015-08-31 15:50:00,102.36,102.39,102.15,102.18,286708.0,83.6098,83.6344,83.4383,83.4628,286708.0
2015-09-01 09:30:00,100.38,100.61,99.86,100.51,101504.0,81.9925,82.1804,81.5678,82.0987,101504.0
2015-09-01 09:40:00,100.52,101.02,100.18,100.51,118312.0,82.1069,82.5153,81.8292,82.0987,118312.0
2015-09-01 09:50:00,100.51,100.52,99.91,100.17,79945.0,82.0987,82.1069,81.6086,81.821,79945.0
2015-09-01 10:00:00,100.13,100.17,99.59,99.84,56479.0,81.7883,81.821,81.3473,81.5515,56479.0
2015-09-01 10:10:00,99.87,100.3,99.84,100.0,64270.0,81.576,81.9272,81.5515,81.6821,64270.0
2015-09-01 10:20:00,99.99,100.35,99.91,100.34,58969.0,81.674,81.968,81.6086,81.9599,58969.0
2015-09-01 10:30:00,100.36,100.49,100.09,100.12,54314.0,81.9762,82.0824,81.7557,81.7802,54314.0
2015-09-01 10:40:00,100.12,100.13,99.75,99.87,66837.0,81.7802,81.7883,81.4779,81.576,66837.0
2015-09-01 10:50:00,99.85,100.09,99.76,100.06,55726.0,81.5596,81.7557,81.4861,81.7312,55726.0
2015-09-01 11:00:00,100.12,100.17,99.81,100.03,100995.0,81.7802,81.821,81.527,81.7067,100995.0
2015-09-01 11:10:00,100.02,100.38,100.0,100.26,59006.0,81.6985,81.9925,81.6821,81.8945,59006.0
2015-09-01 11:20:00,100.24,100.31,100.07,100.08,34246.0,81.8782,81.9354,81.7393,81.7475,34246.0
2015-09-01 11:30:00,100.06,100.38,100.06,100.29,46106.0,81.7312,81.9925,81.7312,81.919,46106.0
2015-09-01 11:40:00,100.29,100.37,100.13,100.37,30678.0,81.919,81.9844,81.7883,81.9844,30678.0
2015-09-01 11:50:00,100.38,100.44,100.21,100.25,38516.0,81.9925,82.0416,81.8537,81.8864,38516.0
2015-09-01 12:00:00,100.23,100.34,100.04,100.04,29753.0,81.87,81.9599,81.7148,81.7148,29753.0
2015-09-01 12:10:00,100.07,100.17,100.02,100.16,34888.0,81.7393,81.821,81.6985,81.8128,34888.0
2015-09-01 12:20:00,100.16,100.17,99.86,99.91,31050.0,81.8128,81.821,81.5678,81.6086,31050.0
2015-09-01 12:30:00,99.91,99.91,99.76,99.82,36944.0,81.6086,81.6086,81.4861,81.5351,36944.0
2015-09-01 12:40:00,99.83,99.87,99.5,99.6,38195.0,81.5433,81.576,81.2737,81.3554,38195.0
2015-09-01 12:50:00,99.61,99.68,99.5,99.53,28296.0,81.3636,81.4208,81.2737,81.2982,28296.0
2015-09-01 13:00:00,99.51,99.81,99.51,99.56,29272.0,81.2819,81.527,81.2819,81.3227,29272.0
2015-09-01 13:10:00,99.56,99.66,99.5,99.57,45810.0,81.3227,81.4044,81.2737,81.3309,45810.0
2015-09-01 13:20:00,99.55,99.79,99.51,99.73,42079.0,81.3146,81.5106,81.2819,81.4616,42079.0
2015-09-01 13:30:00,99.73,99.85,99.61,99.67,52427.0,81.4616,81.5596,81.3636,81.4126,52427.0
2015-09-01 13:40:00,99.68,99.85,99.62,99.79,36817.0,81.4208,81.5596,81.3718,81.5106,36817.0
2015-09-01 13:50:00,99.81,99.99,99.78,99.99,28976.0,81.527,81.674,81.5024,81.674,28976.0
2015-09-01 14:00:00,100.0,100.0,99.77,99.86,41568.0,81.6821,81.6821,81.4943,81.5678,41568.0
2015-09-01 14:10:00,99.85,99.88,99.68,99.68,34752.0,81.5596,81.5841,81.4208,81.4208,34752.0
2015-09-01 14:20:00,99.69,99.88,99.64,99.8,39564.0,81.4289,81.5841,81.3881,81.5188,39564.0
2015-09-01 14:30:00,99.79,100.23,99.77,100.19,35560.0,81.5106,81.87,81.4943,81.8373,35560.0
2015-09-01 14:40:00,100.24,100.24,99.99,100.01,44076.0,81.8782,81.8782,81.674,81.6903,44076.0
2015-09-01 14:50:00,100.0,100.12,99.88,99.9,68261.0,81.6821,81.7802,81.5841,81.6005,68261.0
2015-09-01 15:00:00,99.92,99.99,99.76,99.93,64924.0,81.6168,81.674,81.4861,81.625,64924.0
2015-09-01 15:10:00,99.94,100.13,99.84,99.97,61145.0,81.6331,81.7883,81.5515,81.6576,61145.0
2015-09-01 15:20:00,99.98,100.13,99.75,99.78,92405.0,81.6658,81.7883,81.4779,81.5024,92405.0
2015-09-01 15:30:00,99.79,99.82,99.5,99.56,99700.0,81.5106,81.5351,81.2737,81.3227,99700.0
2015-09-01 15:40:00,99.56,99.59,99.22,99.52,175241.0,81.3227,81.3473,81.045,81.2901,175241.0
2015-09-01 15:50:00,99.51,99.93,99.4,99.7,271263.0,81.2819,81.625,81.1921,81.4371,271263.0
2015-09-02 09:30:00,100.68,101.12,100.39,100.64,112759.0,82.2376,82.597,82.0007,82.2049,112759.0
2015-09-02 09:40:00,100.65,100.79,100.23,100.31,53785.0,82.2131,82.3274,81.87,81.9354,53785.0
2015-09-02 09:50:00,100.29,100.42,99.89,100.01,42439.0,81.919,82.0252,81.5923,81.6903,42439.0
2015-09-02 10:00:00,99.95,100.1,99.87,100.05,79859.0,81.6413,81.7638,81.576,81.723,79859.0
2015-09-02 10:10:00,100.05,100.1,99.8,99.81,67944.0,81.723,81.7638,81.5188,81.527,67944.0
2015-09-02 10:20:00,99.82,100.02,99.77,99.81,57994.0,81.5351,81.6985,81.4943,81.527,57994.0
2015-09-02 10:30:00,99.79,99.94,99.71,99.83,32496.0,81.5106,81.6331,81.4453,81.5433,32496.0
2015-09-02 10:40:00,99.84,99.92,99.75,99.82,58398.0,81.5515,81.6168,81.4779,81.5351,58398.0
2015-09-02 10:50:00,99.8,99.89,99.78,99.81,19628.0,81.5188,81.5923,81.5024,81.527,19628.0
2015-09-02 11:00:00,99.81,99.88,99.71,99.76,45317.0,81.527,81.5841,81.4453,81.4861,45317.0
2015-09-02 11:10:00,99.74,99.8,99.55,99.75,44987.0,81.4698,81.5188,81.3146,81.4779,44987.0
2015-09-02 11:20:00,99.76,99.86,99.69,99.81,30404.0,81.4861,81.5678,81.4289,81.527,30404.0
2015-09-02 11:30:00,99.83,99.92,99.69,99.75,38897.0,81.5433,81.6168,81.4289,81.4779,38897.0
2015-09-02 11:40:00,99.75,99.85,99.69,99.69,28120.0,81.4779,81.5596,81.4289,81.4289,28120.0
2015-09-02 11:50:00,99.68,99.69,99.52,99.58,44674.0,81.4208,81.4289,81.2901,81.3391,44674.0
2015-09-02 12:00:00,99.57,99.64,99.5,99.52,36078.0,81.3309,81.3881,81.2737,81.2901,36078.0
2015-09-02 12:10:00,99.53,99.62,99.5,99.51,32405.0,81.2982,81.3718,81.2737,81.2819,32405.0
2015-09-02 12:20:00,99.52,99.75,99.49,99.7,35683.0,81.2901,81.4779,81.2656,81.4371,35683.0
2015-09-02 12:30:00,99.69,99.87,99.69,99.8,19328.0,81.4289,81.576,81.4289,81.5188,19328.0
2015-09-02 12:40:00,99.81,100.08,99.76,100.0,38641.0,81.527,81.7475,81.4861,81.6821,38641.0
2015-09-02 12:50:00,100.0,100.14,99.92,100.14,18997.0,81.6821,81.7965,81.6168,81.7965,18997.0
2015-09-02 13:00:00,100.12,100.17,100.03,100.11,19865.0,81.7802,81.821,81.7067,81.772,19865.0
2015-09-02 13:10:00,100.12,100.24,100.1,100.12,28905.0,81.7802,81.8782,81.7638,81.7802,28905.0
2015-09-02 13:20:00,100.1,100.28,100.06,100.12,57323.0,81.7638,81.9109,81.7312,81.7802,57323.0
2015-09-02 13:30:00,100.13,100.13,99.89,99.95,26715.0,81.7883,81.7883,81.5923,81.6413,26715.0
2015-09-02 13:40:00,99.96,100.11,99.94,100.02,21144.0,81.6495,81.772,81.6331,81.6985,21144.0
2015-09-02 13:50:00,100.0,100.09,99.85,100.04,19115.0,81.6821,81.7557,81.5596,81.7148,19115.0
2015-09-02 14:00:00,100.05,100.15,99.93,100.02,24406.0,81.723,81.8047,81.625,81.6985,24406.0
2015-09-02 14:10:00,100.03,100.25,100.03,100.09,33789.0,81.7067,81.8864,81.7067,81.7557,33789.0
2015-09-02 14:20:00,100.09,100.16,100.02,100.1,24680.0,81.7557,81.8128,81.6985,81.7638,24680.0
2015-09-02 14:30:00,100.1,100.11,99.83,99.86,36271.0,81.7638,81.772,81.5433,81.5678,36271.0
2015-09-02 14:40:00,99.87,99.9,99.65,99.69,36984.0,81.576,81.6005,81.3963,81.4289,36984.0
2015-09-02 14:50:00,99.7,99.87,99.7,99.85,30064.0,81.4371,81.576,81.4371,81.5596,30064.0
2015-09-02 15:00:00,99.85,100.03,99.82,99.89,32965.0,81.5596,81.7067,81.5351,81.5923,32965.0
2015-09-02 15:10:00,99.9,99.95,99.64,99.76,51002.0,81.6005,81.6413,81.3881,81.4861,51002.0
2015-09-02 15:20:00,99.76,100.05,99.74,100.04,75866.0,81.4861,81.723,81.4698,81.7148,75866.0
2015-09-02 15:30:00,100.05,100.17,99.93,100.09,59215.0,81.723,81.821,81.625,81.7557,59215.0
2015-09-02 15:40:00,100.09,100.31,100.05,100.18,76993.0,81.7557,81.9354,81.723,81.8292,76993.0
2015-09-02 15:50:00,100.18,100.64,100.18,100.63,190209.0,81.8292,82.2049,81.8292,82.1967,190209.0
2015-09-03 09:30:00,101.07,101.86,100.99,101.76,96247.0,82.5561,83.2014,82.4908,83.1198,96247.0
2015-09-03 09:40:00,101.79,101.87,101.44,101.44,86805.0,83.1443,83.2096,82.8584,82.8584,86805.0
2015-09-03 09:50:00,101.45,101.51,101.14,101.18,22898.0,82.8665,82.9156,82.6133,82.646,22898.0
2015-09-03 10:00:00,101.23,101.39,101.14,101.21,29335.0,82.6868,82.8175,82.6133,82.6705,29335.0
2015-09-03 10:10:00,101.23,101.32,101.1,101.27,29669.0,82.6868,82.7604,82.5807,82.7195,29669.0
2015-09-03 10:20:00,101.3,101.41,101.24,101.32,29965.0,82.744,82.8339,82.695,82.7604,29965.0
2015-09-03 10:30:00,101.32,101.33,101.15,101.16,28817.0,82.7604,82.7685,82.6215,82.6297,28817.0
2015-09-03 10:40:00,101.17,101.37,101.17,101.37,30459.0,82.6378,82.8012,82.6378,82.8012,30459.0
2015-09-03 10:50:00,101.37,101.82,101.36,101.78,37327.0,82.8012,83.1688,82.793,83.1361,37327.0
2015-09-03 11:00:00,101.76,101.94,101.72,101.93,97881.0,83.1198,83.2668,83.0871,83.2586,97881.0
2015-09-03 11:10:00,101.92,101.97,101.67,101.77,24608.0,83.2504,83.2913,83.0462,83.1279,24608.0
2015-09-03 11:20:00,101.79,101.81,101.61,101.7,24850.0,83.1443,83.1606,82.9972,83.0707,24850.0
2015-09-03 11:30:00,101.69,101.71,101.53,101.53,34934.0,83.0626,83.0789,82.9319,82.9319,34934.0
2015-09-03 11:40:00,101.53,101.63,101.52,101.56,35747.0,82.9319,83.0136,82.9237,82.9564,35747.0
2015-09-03 11:50:00,101.56,101.75,101.51,101.74,24320.0,82.9564,83.1116,82.9156,83.1034,24320.0
2015-09-03 12:00:00,101.71,101.84,101.71,101.76,28141.0,83.0789,83.1851,83.0789,83.1198,28141.0
2015-09-03 12:10:00,101.78,101.78,101.62,101.74,12468.0,83.1361,83.1361,83.0054,83.1034,12468.0
2015-09-03 12:20:00,101.74,101.82,101.72,101.78,13261.0,83.1034,83.1688,83.0871,83.1361,13261.0
2015-09-03 12:30:00,101.79,101.81,101.69,101.69,43708.0,83.1443,83.1606,83.0626,83.0626,43708.0
2015-09-03 12:40:00,101.69,101.75,101.59,101.71,32608.0,83.0626,83.1116,82.9809,83.0789,32608.0
2015-09-03 12:50:00,101.71,101.75,101.6,101.7,22811.0,83.0789,83.1116,82.9891,83.0707,22811.0
2015-09-03 13:00:00,101.71,101.75,101.47,101.54,47555.0,83.0789,83.1116,82.8829,82.9401,47555.0
2015-09-03 13:10:00,101.52,101.66,101.48,101.66,22150.0,82.9237,83.0381,82.891,83.0381,22150.0
2015-09-03 13:20:00,101.69,101.84,101.65,101.79,19370.0,83.0626,83.1851,83.0299,83.1443,19370.0
2015-09-03 13:30:00,101.78,101.79,101.66,101.72,33402.0,83.1361,83.1443,83.0381,83.0871,33402.0
2015-09-03 13:40:00,101.72,101.76,101.63,101.74,45805.0,83.0871,83.1198,83.0136,83.1034,45805.0
2015-09-03 13:50:00,101.73,101.73,101.44,101.45,51002.0,83.0953,83.0953,82.8584,82.8665,51002.0
2015-09-03 14:00:00,101.44,101.61,101.43,101.48,66778.0,82.8584,82.9972,82.8502,82.891,66778.0
2015-09-03 14:10:00,101.46,101.58,101.42,101.56,40387.0,82.8747,82.9727,82.842,82.9564,40387.0
2015-09-03 14:20:00,101.55,101.67,101.47,101.67,39824.0,82.9482,83.0462,82.8829,83.0462,39824.0
2015-09-03 14:30:00,101.69,101.8,101.64,101.79,42480.0,83.0626,83.1524,83.0217,83.1443,42480.0
2015-09-03 14:40:00,101.8,101.83,101.69,101.73,20692.0,83.1524,83.1769,83.0626,83.0953,20692.0
2015-09-03 14:50:00,101.71,101.73,101.55,101.62,46564.0,83.0789,83.0953,82.9482,83.0054,46564.0
2015-09-03 15:00:00,101.64,101.74,101.44,101.45,63257.0,83.0217,83.1034,82.8584,82.8665,63257.0
2015-09-03 15:10:00,101.47,101.73,101.47,101.63,53417.0,82.8829,83.0953,82.8829,83.0136,53417.0
2015-09-03 15:20:00,101.63,101.68,101.43,101.53,69428.0,83.0136,83.0544,82.8502,82.9319,69428.0
2015-09-03 15:30:00,101.52,101.55,101.27,101.42,110343.0,82.9237,82.9482,82.7195,82.842,110343.0
2015-09-03 15:40:00,101.41,101.87,101.32,101.72,72223.0,82.8339,83.2096,82.7604,83.0871,72223.0
2015-09-03 15:50:00,101.72,101.88,101.61,101.65,117726.0,83.0871,83.2178,82.9972,83.0299,117726.0
2015-09-04 09:30:00,100.4,100.73,100.0,100.49,66767.0,82.0089,82.2784,81.6821,82.0824,66767.0
2015-09-04 09:40:00,100.52,100.7,100.37,100.57,63315.0,82.1069,82.2539,81.9844,82.1477,63315.0
2015-09-04 09:50:00,100.57,100.57,100.19,100.26,56250.0,82.1477,82.1477,81.8373,81.8945,56250.0
2015-09-04 10:00:00,100.27,100.41,100.12,100.22,18601.0,81.9027,82.017,81.7802,81.8619,18601.0
2015-09-04 10:10:00,100.22,100.35,100.11,100.15,80783.0,81.8619,81.968,81.772,81.8047,80783.0
2015-09-04 10:20:00,100.14,100.4,100.13,100.4,42776.0,81.7965,82.0089,81.7883,82.0089,42776.0
2015-09-04 10:30:00,100.37,100.48,100.26,100.33,26580.0,81.9844,82.0742,81.8945,81.9517,26580.0
2015-09-04 10:40:00,100.31,100.36,100.2,100.2,47995.0,81.9354,81.9762,81.8455,81.8455,47995.0
2015-09-04 10:50:00,100.2,100.33,100.09,100.2,32526.0,81.8455,81.9517,81.7557,81.8455,32526.0
2015-09-04 11:00:00,100.23,100.35,100.23,100.29,38811.0,81.87,81.968,81.87,81.919,38811.0
2015-09-04 11:10:00,100.29,100.4,100.23,100.3,42760.0,81.919,82.0089,81.87,81.9272,42760.0
2015-09-04 11:20:00,100.29,100.32,100.16,100.18,28431.0,81.919,81.9435,81.8128,81.8292,28431.0
2015-09-04 11:30:00,100.16,100.18,100.06,100.08,39015.0,81.8128,81.8292,81.7312,81.7475,39015.0
2015-09-04 11:40:00,100.08,100.22,100.04,100.21,29622.0,81.7475,81.8619,81.7148,81.8537,29622.0
2015-09-04 11:50:00,100.21,100.3,100.17,100.22,41067.0,81.8537,81.9272,81.821,81.8619,41067.0
2015-09-04 12:00:00,100.23,100.25,100.14,100.2,36039.0,81.87,81.8864,81.7965,81.8455,36039.0
2015-09-04 12:10:00,100.19,100.24,100.08,100.15,31652.0,81.8373,81.8782,81.7475,81.8047,31652.0
2015-09-04 12:20:00,100.13,100.15,99.94,99.95,32122.0,81.7883,81.8047,81.6331,81.6413,32122.0
2015-09-04 12:30:00,99.93,100.11,99.89,100.08,35504.0,81.625,81.772,81.5923,81.7475,35504.0
2015-09-04 12:40:00,100.09,100.09,99.9,99.95,47180.0,81.7557,81.7557,81.6005,81.6413,47180.0
2015-09-04 12:50:00,99.95,100.11,99.92,99.98,38892.0,81.6413,81.772,81.6168,81.6658,38892.0
2015-09-04 13:00:00,99.99,100.01,99.88,99.91,33209.0,81.674,81.6903,81.5841,81.6086,33209.0
2015-09-04 13:10:00,99.93,100.01,99.85,99.87,49923.0,81.625,81.6903,81.5596,81.576,49923.0
2015-09-04 13:20:00,99.86,99.86,99.72,99.76,38604.0,81.5678,81.5678,81.4534,81.4861,38604.0
2015-09-04 13:30:00,99.74,99.84,99.65,99.81,26084.0,81.4698,81.5515,81.3963,81.527,26084.0
2015-09-04 13:40:00,99.8,99.84,99.74,99.76,19980.0,81.5188,81.5515,81.4698,81.4861,19980.0
2015-09-04 13:50:00,99.77,99.87,99.73,99.77,22985.0,81.4943,81.576,81.4616,81.4943,22985.0
2015-09-04 14:00:00,99.77,99.8,99.6,99.62,45539.0,81.4943,81.5188,81.3554,81.3718,45539.0
2015-09-04 14:10:00,99.61,99.7,99.59,99.64,34339.0,81.3636,81.4371,81.3473,81.3881,34339.0
2015-09-04 14:20:00,99.64,99.71,99.55,99.69,39495.0,81.3881,81.4453,81.3146,81.4289,39495.0
2015-09-04 14:30:00,99.7,99.73,99.6,99.67,91206.0,81.4371,81.4616,81.3554,81.4126,91206.0
2015-09-04 14:40:00,99.67,99.94,99.67,99.91,37770.0,81.4126,81.6331,81.4126,81.6086,37770.0
2015-09-04 14:50:00,99.91,99.99,99.83,99.99,55348.0,81.6086,81.674,81.5433,81.674,55348.0
2015-09-04 15:00:00,100.0,100.18,99.91,100.09,79024.0,81.6821,81.8292,81.6086,81.7557,79024.0
2015-09-04 15:10:00,100.09,100.1,99.94,100.06,52690.0,81.7557,81.7638,81.6331,81.7312,52690.0
2015-09-04 15:20:00,100.06,100.14,99.98,100.14,56661.0,81.7312,81.7965,81.6658,81.7965,56661.0
2015-09-04 15:30:00,100.14,100.46,100.1,100.28,77133.0,81.7965,82.0579,81.7638,81.9109,77133.0
2015-09-04 15:40:00,100.26,100.62,100.26,100.59,131380.0,81.8945,82.1886,81.8945,82.1641,131380.0
2015-09-04 15:50:00,100.59,100.61,100.12,100.14,182744.0,82.1641,82.1804,81.7802,81.7965,182744.0
2015-09-08 09:30:00,101.47,102.0,101.29,101.5,141879.0,82.8829,83.3158,82.7358,82.9074,141879.0
2015-09-08 09:40:00,101.43,101.7,101.33,101.64,27650.0,82.8502,83.0707,82.7685,83.0217,27650.0
2015-09-08 09:50:00,101.7,101.76,101.2,101.24,47154.0,83.0707,83.1198,82.6623,82.695,47154.0
2015-09-08 10:00:00,101.26,101.37,101.05,101.05,34042.0,82.7113,82.8012,82.5398,82.5398,34042.0
2015-09-08 10:10:00,101.05,101.13,100.98,101.02,65406.0,82.5398,82.6052,82.4826,82.5153,65406.0
2015-09-08 10:20:00,101.07,101.09,100.97,101.07,54886.0,82.5561,82.5725,82.4745,82.5561,54886.0
2015-09-08 10:30:00,101.08,101.11,100.94,100.94,8742.0,82.5643,82.5888,82.45,82.45,8742.0
2015-09-08 10:40:00,100.95,100.96,100.64,100.69,33160.0,82.4581,82.4663,82.2049,82.2458,33160.0
2015-09-08 10:50:00,100.7,100.83,100.65,100.83,28035.0,82.2539,82.3601,82.2131,82.3601,28035.0
2015-09-08 11:00:00,100.84,100.9,100.66,100.7,57394.0,82.3683,82.4173,82.2213,82.2539,57394.0
2015-09-08 11:10:00,100.75,100.98,100.75,100.95,11370.0,82.2948,82.4826,82.2948,82.4581,11370.0
2015-09-08 11:20:00,100.96,101.03,100.88,100.89,18184.0,82.4663,82.5235,82.401,82.4091,18184.0
2015-09-08 11:30:00,100.89,100.91,100.82,100.84,12736.0,82.4091,82.4255,82.3519,82.3683,12736.0
2015-09-08 11:40:00,100.82,100.85,100.75,100.8,17396.0,82.3519,82.3764,82.2948,82.3356,17396.0
2015-09-08 11:50:00,100.79,100.83,100.58,100.61,22659.0,82.3274,82.3601,82.1559,82.1804,22659.0
2015-09-08 12:00:00,100.62,100.77,100.6,100.72,11700.0,82.1886,82.3111,82.1722,82.2703,11700.0
2015-09-08 12:10:00,100.73,101.07,100.72,101.05,14342.0,82.2784,82.5561,82.2703,82.5398,14342.0
2015-09-08 12:20:00,101.07,101.19,101.07,101.18,15975.0,82.5561,82.6542,82.5561,82.646,15975.0
2015-09-08 12:30:00,101.19,101.23,101.08,101.09,13383.0,82.6542,82.6868,82.5643,82.5725,13383.0
2015-09-08 12:40:00,101.08,101.13,101.05,101.13,15945.0,82.5643,82.6052,82.5398,82.6052,15945.0
2015-09-08 12:50:00,101.14,101.14,100.94,100.95,28473.0,82.6133,82.6133,82.45,82.4581,28473.0
2015-09-08 13:00:00,100.97,100.99,100.85,100.9,17672.0,82.4745,82.4908,82.3764,82.4173,17672.0
2015-09-08 13:10:00,100.95,100.97,100.92,100.93,7168.0,82.4581,82.4745,82.4336,82.4418,7168.0
2015-09-08 13:20:00,100.92,100.95,100.85,100.92,14338.0,82.4336,82.4581,82.3764,82.4336,14338.0
2015-09-08 13:30:00,100.94,101.15,100.82,101.15,18493.0,82.45,82.6215,82.3519,82.6215,18493.0
2015-09-08 13:40:00,101.14,101.3,101.14,101.29,21972.0,82.6133,82.744,82.6133,82.7358,21972.0
2015-09-08 13:50:00,101.31,101.39,101.26,101.36,27509.0,82.7522,82.8175,82.7113,82.793,27509.0
2015-09-08 14:00:00,101.34,101.42,101.3,101.42,54905.0,82.7767,82.842,82.744,82.842,54905.0
2015-09-08 14:10:00,101.42,101.53,101.39,101.5,45896.0,82.842,82.9319,82.8175,82.9074,45896.0
2015-09-08 14:20:00,101.5,101.61,101.46,101.61,29102.0,82.9074,82.9972,82.8747,82.9972,29102.0
2015-09-08 14:30:00,101.61,101.83,101.6,101.81,31174.0,82.9972,83.1769,82.9891,83.1606,31174.0
2015-09-08 14:40:00,101.82,101.96,101.82,101.87,27019.0,83.1688,83.2831,83.1688,83.2096,27019.0
2015-09-08 14:50:00,101.86,102.0,101.85,101.96,25140.0,83.2014,83.3158,83.1933,83.2831,25140.0
2015-09-08 15:00:00,101.95,102.02,101.87,101.88,43718.0,83.275,83.3321,83.2096,83.2178,43718.0
2015-09-08 15:10:00,101.91,101.95,101.81,101.87,44816.0,83.2423,83.275,83.1606,83.2096,44816.0
2015-09-08 15:20:00,101.84,101.9,101.72,101.87,36447.0,83.1851,83.2341,83.0871,83.2096,36447.0
2015-09-08 15:30:00,101.87,102.03,101.77,102.0,61333.0,83.2096,83.3403,83.1279,83.3158,61333.0
2015-09-08 15:40:00,102.0,102.07,101.8,102.03,67773.0,83.3158,83.373,83.1524,83.3403,67773.0
2015-09-08 15:50:00,102.03,102.11,101.9,101.98,125340.0,83.3403,83.4056,83.2341,83.2995,125340.0
2015-09-09 09:30:00,102.79,103.26,102.66,102.76,58396.0,83.9611,84.345,83.8549,83.9366,58396.0
2015-09-09 09:40:00,102.75,102.79,102.32,102.39,28925.0,83.9284,83.9611,83.5772,83.6344,28925.0
2015-09-09 09:50:00,102.41,102.47,102.3,102.4,24464.0,83.6507,83.6997,83.5608,83.6425,24464.0
2015-09-09 10:00:00,102.38,102.5,102.27,102.4,29927.0,83.6262,83.7242,83.5363,83.6425,29927.0
2015-09-09 10:10:00,102.36,102.45,102.27,102.41,25189.0,83.6098,83.6834,83.5363,83.6507,25189.0
2015-09-09 10:20:00,102.42,102.59,102.38,102.5,70564.0,83.6589,83.7977,83.6262,83.7242,70564.0
2015-09-09 10:30:00,102.5,102.52,102.23,102.31,46326.0,83.7242,83.7405,83.5037,83.569,46326.0
2015-09-09 10:40:00,102.3,102.41,102.22,102.36,28460.0,83.5608,83.6507,83.4955,83.6098,28460.0
2015-09-09 10:50:00,102.35,102.35,102.16,102.2,20956.0,83.6017,83.6017,83.4465,83.4792,20956.0
2015-09-09 11:00:00,102.21,102.44,102.21,102.44,27674.0,83.4873,83.6752,83.4873,83.6752,27674.0
2015-09-09 11:10:00,102.46,102.51,102.35,102.37,21049.0,83.6915,83.7324,83.6017,83.618,21049.0
2015-09-09 11:20:00,102.35,102.36,102.2,102.23,32721.0,83.6017,83.6098,83.4792,83.5037,32721.0
2015-09-09 11:30:00,102.26,102.33,102.23,102.29,20466.0,83.5282,83.5853,83.5037,83.5527,20466.0
2015-09-09 11:40:00,102.28,102.39,102.19,102.36,24737.0,83.5445,83.6344,83.471,83.6098,24737.0
2015-09-09 11:50:00,102.33,102.36,102.24,102.3,14983.0,83.5853,83.6098,83.5118,83.5608,14983.0
2015-09-09 12:00:00,102.31,102.35,102.23,102.29,14406.0,83.569,83.6017,83.5037,83.5527,14406.0
2015-09-09 12:10:00,102.32,102.46,102.3,102.43,13050.0,83.5772,83.6915,83.5608,83.667,13050.0
2015-09-09 12:20:00,102.45,102.47,102.31,102.42,22906.0,83.6834,83.6997,83.569,83.6589,22906.0
2015-09-09 12:30:00,102.45,102.48,102.27,102.33,18981.0,83.6834,83.7079,83.5363,83.5853,18981.0
2015-09-09 12:40:00,102.33,102.37,102.26,102.26,15261.0,83.5853,83.618,83.5282,83.5282,15261.0
2015-09-09 12:50:00,102.28,102.29,102.09,102.14,20979.0,83.5445,83.5527,83.3893,83.4301,20979.0
2015-09-09 13:00:00,102.13,102.19,102.06,102.1,44210.0,83.422,83.471,83.3648,83.3975,44210.0
2015-09-09 13:10:00,102.1,102.25,102.04,102.25,35325.0,83.3975,83.52,83.3485,83.52,35325.0
2015-09-09 13:20:00,102.22,102.27,101.91,101.95,26156.0,83.4955,83.5363,83.2423,83.275,26156.0
2015-09-09 13:30:00,101.94,101.94,101.81,101.83,40699.0,83.2668,83.2668,83.1606,83.1769,40699.0
2015-09-09 13:40:00,101.83,101.84,101.73,101.77,16356.0,83.1769,83.1851,83.0953,83.1279,16356.0
2015-09-09 13:50:00,101.75,101.75,101.5,101.5,21918.0,83.1116,83.1116,82.9074,82.9074,21918.0
2015-09-09 14:00:00,101.53,101.54,101.39,101.48,23068.0,82.9319,82.9401,82.8175,82.891,23068.0
2015-09-09 14:10:00,101.49,101.53,101.44,101.5,40318.0,82.8992,82.9319,82.8584,82.9074,40318.0
2015-09-09 14:20:00,101.49,101.5,101.25,101.36,29766.0,82.8992,82.9074,82.7032,82.793,29766.0
2015-09-09 14:30:00,101.37,101.37,101.23,101.3,34030.0,82.8012,82.8012,82.6868,82.744,34030.0
2015-09-09 14:40:00,101.3,101.31,101.15,101.28,38649.0,82.744,82.7522,82.6215,82.7277,38649.0
2015-09-09 14:50:00,101.28,101.52,101.28,101.43,46545.0,82.7277,82.9237,82.7277,82.8502,46545.0
2015-09-09 15:00:00,101.43,101.58,101.27,101.57,37205.0,82.8502,82.9727,82.7195,82.9646,37205.0
2015-09-09 15:10:00,101.56,101.68,101.35,101.59,47418.0,82.9564,83.0544,82.7849,82.9809,47418.0
2015-09-09 15:20:00,101.58,101.59,101.27,101.33,39548.0,82.9727,82.9809,82.7195,82.7685,39548.0
2015-09-09 15:30:00,101.32,101.32,100.99,100.99,52627.0,82.7604,82.7604,82.4908,82.4908,52627.0
2015-09-09 15:40:00,100.97,100.97,100.64,100.68,67877.0,82.4745,82.4745,82.2049,82.2376,67877.0
2015-09-09 15:50:00,100.69,100.8,100.56,100.75,133763.0,82.2458,82.3356,82.1396,82.2948,133763.0
2015-09-10 09:30:00,100.73,100.81,100.33,100.7,20069.0,82.2784,82.3438,81.9517,82.2539,20069.0
2015-09-10 09:40:00,100.79,101.0,100.78,100.94,14158.0,82.3274,82.499,82.3193,82.45,14158.0
2015-09-10 09:50:00,100.91,101.02,100.7,100.77,23294.0,82.4255,82.5153,82.2539,82.3111,23294.0
2015-09-10 10:00:00,100.73,100.77,100.58,100.65,95471.0,82.2784,82.3111,82.1559,82.2131,95471.0
2015-09-10 10:10:00,100.65,100.66,100.42,100.66,38790.0,82.2131,82.2213,82.0252,82.2213,38790.0
2015-09-10 10:20:00,100.63,100.72,100.45,100.6,38262.0,82.1967,82.2703,82.0497,82.1722,38262.0
2015-09-10 10:30:00,100.6,100.84,100.55,100.8,35809.0,82.1722,82.3683,82.1314,82.3356,35809.0
2015-09-10 10:40:00,100.81,100.95,100.81,100.9,28016.0,82.3438,82.4581,82.3438,82.4173,28016.0
2015-09-10 10:50:00,100.91,101.03,100.87,101.01,54577.0,82.4255,82.5235,82.3928,82.5071,54577.0
2015-09-10 11:00:00,101.01,101.07,100.83,100.84,39110.0,82.5071,82.5561,82.3601,82.3683,39110.0
2015-09-10 11:10:00,100.88,100.95,100.72,100.72,60818.0,82.401,82.4581,82.2703,82.2703,60818.0
2015-09-10 11:20:00,100.71,100.74,100.56,100.66,31482.0,82.2621,82.2866,82.1396,82.2213,31482.0
2015-09-10 11:30:00,100.67,100.98,100.66,100.92,18549.0,82.2294,82.4826,82.2213,82.4336,18549.0
2015-09-10 11:40:00,100.93,101.04,100.88,100.91,10753.0,82.4418,82.5316,82.401,82.4255,10753.0
2015-09-10 11:50:00,100.94,101.12,100.82,101.05,23990.0,82.45,82.597,82.3519,82.5398,23990.0
2015-09-10 12:00:00,101.05,101.2,100.98,101.2,25754.0,82.5398,82.6623,82.4826,82.6623,25754.0
2015-09-10 12:10:00,101.19,101.19,101.01,101.01,12613.0,82.6542,82.6542,82.5071,82.5071,12613.0
2015-09-10 12:20:00,101.0,101.08,100.92,100.98,29404.0,82.499,82.5643,82.4336,82.4826,29404.0
2015-09-10 12:30:00,100.97,101.05,100.89,101.0,12921.0,82.4745,82.5398,82.4091,82.499,12921.0
2015-09-10 12:40:00,101.0,101.05,100.88,101.01,53325.0,82.499,82.5398,82.401,82.5071,53325.0
2015-09-10 12:50:00,101.01,101.06,100.91,100.97,12079.0,82.5071,82.548,82.4255,82.4745,12079.0
2015-09-10 13:00:00,101.0,101.0,100.82,100.83,16007.0,82.499,82.499,82.3519,82.3601,16007.0
2015-09-10 13:10:00,100.82,100.92,100.82,100.89,14154.0,82.3519,82.4336,82.3519,82.4091,14154.0
2015-09-10 13:20:00,100.89,101.24,100.85,101.2,17145.0,82.4091,82.695,82.3764,82.6623,17145.0
2015-09-10 13:30:00,101.22,101.48,101.21,101.45,19313.0,82.6787,82.891,82.6705,82.8665,19313.0
2015-09-10 13:40:00,101.45,101.49,101.28,101.37,27065.0,82.8665,82.8992,82.7277,82.8012,27065.0
2015-09-10 13:50:00,101.39,101.44,101.33,101.41,21337.0,82.8175,82.8584,82.7685,82.8339,21337.0
2015-09-10 14:00:00,101.41,101.46,101.32,101.37,33113.0,82.8339,82.8747,82.7604,82.8012,33113.0
2015-09-10 14:10:00,101.37,101.47,101.27,101.28,24167.0,82.8012,82.8829,82.7195,82.7277,24167.0
2015-09-10 14:20:00,101.3,101.41,101.25,101.34,16064.0,82.744,82.8339,82.7032,82.7767,16064.0
2015-09-10 14:30:00,101.34,101.4,101.26,101.31,12918.0,82.7767,82.8257,82.7113,82.7522,12918.0
2015-09-10 14:40:00,101.32,101.39,101.22,101.25,54036.0,82.7604,82.8175,82.6787,82.7032,54036.0
2015-09-10 14:50:00,101.26,101.3,101.0,101.04,31636.0,82.7113,82.744,82.499,82.5316,31636.0
2015-09-10 15:00:00,101.0,101.02,100.9,100.96,20882.0,82.499,82.5153,82.4173,82.4663,20882.0
2015-09-10 15:10:00,100.98,101.15,100.89,100.97,23969.0,82.4826,82.6215,82.4091,82.4745,23969.0
2015-09-10 15:20:00,100.98,100.99,100.77,100.86,36785.0,82.4826,82.4908,82.3111,82.3846,36785.0
2015-09-10 15:30:00,100.83,100.84,100.59,100.67,69997.0,82.3601,82.3683,82.1641,82.2294,69997.0
2015-09-10 15:40:00,100.66,100.66,100.41,100.57,96327.0,82.2213,82.2213,82.017,82.1477,96327.0
2015-09-10 15:50:00,100.57,100.75,100.43,100.71,101344.0,82.1477,82.2948,82.0334,82.2621,101344.0
2015-09-11 09:30:00,100.35,100.66,100.25,100.46,27145.0,81.968,82.2213,81.8864,82.0579,27145.0
2015-09-11 09:40:00,100.45,100.63,100.38,100.42,14810.0,82.0497,82.1967,81.9925,82.0252,14810.0
2015-09-11 09:50:00,100.38,100.54,100.35,100.35,12840.0,81.9925,82.1232,81.968,81.968,12840.0
2015-09-11 10:00:00,100.38,100.44,100.32,100.39,15405.0,81.9925,82.0416,81.9435,82.0007,15405.0
2015-09-11 10:10:00,100.4,100.56,100.31,100.56,30913.0,82.0089,82.1396,81.9354,82.1396,30913.0
2015-09-11 10:20:00,100.57,100.67,100.55,100.58,14672.0,82.1477,82.2294,82.1314,82.1559,14672.0
2015-09-11 10:30:00,100.58,100.68,100.55,100.68,21774.0,82.1559,82.2376,82.1314,82.2376,21774.0
2015-09-11 10:40:00,100.74,100.78,100.64,100.69,14959.0,82.2866,82.3193,82.2049,82.2458,14959.0
2015-09-11 10:50:00,100.72,100.72,100.42,100.51,78026.0,82.2703,82.2703,82.0252,82.0987,78026.0
2015-09-11 11:00:00,100.5,100.72,100.49,100.67,36232.0,82.0906,82.2703,82.0824,82.2294,36232.0
2015-09-11 11:10:00,100.67,100.68,100.47,100.56,13851.0,82.2294,82.2376,82.0661,82.1396,13851.0
2015-09-11 11:20:00,100.57,100.69,100.51,100.69,14670.0,82.1477,82.2458,82.0987,82.2458,14670.0
2015-09-11 11:30:00,100.71,100.78,100.53,100.73,47068.0,82.2621,82.3193,82.1151,82.2784,47068.0
2015-09-11 11:40:00,100.75,100.78,100.62,100.7,11470.0,82.2948,82.3193,82.1886,82.2539,11470.0
2015-09-11 11:50:00,100.73,100.94,100.72,100.78,49820.0,82.2784,82.45,82.2703,82.3193,49820.0
2015-09-11 12:00:00,100.79,101.04,100.75,100.93,12657.0,82.3274,82.5316,82.2948,82.4418,12657.0
2015-09-11 12:10:00,100.93,101.04,100.92,100.97,14515.0,82.4418,82.5316,82.4336,82.4745,14515.0
2015-09-11 12:20:00,100.98,100.98,100.89,100.94,10054.0,82.4826,82.4826,82.4091,82.45,10054.0
2015-09-11 12:30:00,100.97,101.0,100.83,100.84,13242.0,82.4745,82.499,82.3601,82.3683,13242.0
2015-09-11 12:40:00,100.85,101.02,100.83,100.99,23497.0,82.3764,82.5153,82.3601,82.4908,23497.0
2015-09-11 12:50:00,101.04,101.07,100.92,100.95,31519.0,82.5316,82.5561,82.4336,82.4581,31519.0
2015-09-11 13:00:00,100.97,100.97,100.77,100.79,20470.0,82.4745,82.4745,82.3111,82.3274,20470.0
2015-09-11 13:10:00,100.8,100.83,100.69,100.7,19739.0,82.3356,82.3601,82.2458,82.2539,19739.0
2015-09-11 13:20:00,100.69,100.7,100.49,100.49,25934.0,82.2458,82.2539,82.0824,82.0824,25934.0
2015-09-11 13:30:00,100.49,100.55,100.45,100.54,31506.0,82.0824,82.1314,82.0497,82.1232,31506.0
2015-09-11 13:40:00,100.55,100.63,100.51,100.55,15049.0,82.1314,82.1967,82.0987,82.1314,15049.0
2015-09-11 13:50:00,100.55,100.61,100.5,100.57,17745.0,82.1314,82.1804,82.0906,82.1477,17745.0
2015-09-11 14:00:00,100.58,100.58,100.42,100.53,29068.0,82.1559,82.1559,82.0252,82.1151,29068.0
2015-09-11 14:10:00,100.53,100.63,100.5,100.58,29428.0,82.1151,82.1967,82.0906,82.1559,29428.0
2015-09-11 14:20:00,100.6,100.69,100.58,100.68,32802.0,82.1722,82.2458,82.1559,82.2376,32802.0
2015-09-11 14:30:00,100.7,100.89,100.7,100.86,22209.0,82.2539,82.4091,82.2539,82.3846,22209.0
2015-09-11 14:40:00,100.86,100.86,100.74,100.76,16414.0,82.3846,82.3846,82.2866,82.3029,16414.0
2015-09-11 14:50:00,100.78,100.79,100.67,100.73,19667.0,82.3193,82.3274,82.2294,82.2784,19667.0
2015-09-11 15:00:00,100.72,100.85,100.69,100.76,25923.0,82.2703,82.3764,82.2458,82.3029,25923.0
2015-09-11 15:10:00,100.77,100.91,100.75,100.76,19658.0,82.3111,82.4255,82.2948,82.3029,19658.0
2015-09-11 15:20:00,100.76,100.82,100.69,100.75,20785.0,82.3029,82.3519,82.2458,82.2948,20785.0
2015-09-11 15:30:00,100.74,100.74,100.6,100.71,47126.0,82.2866,82.2866,82.1722,82.2621,47126.0
2015-09-11 15:40:00,100.7,100.7,100.56,100.6,93525.0,82.2539,82.2539,82.1396,82.1722,93525.0
2015-09-11 15:50:00,100.61,100.9,100.6,100.83,209160.0,82.1804,82.4173,82.1722,82.3601,209160.0
2015-09-14 09:30:00,101.06,101.06,100.53,100.74,38926.0,82.548,82.548,82.1151,82.2866,38926.0
2015-09-14 09:40:00,100.71,100.84,100.47,100.55,20296.0,82.2621,82.3683,82.0661,82.1314,20296.0
2015-09-14 09:50:00,100.58,100.79,100.58,100.7,15721.0,82.1559,82.3274,82.1559,82.2539,15721.0
2015-09-14 10:00:00,100.73,100.94,100.72,100.89,23456.0,82.2784,82.45,82.2703,82.4091,23456.0
2015-09-14 10:10:00,100.92,100.96,100.61,100.63,38801.0,82.4336,82.4663,82.1804,82.1967,38801.0
2015-09-14 10:20:00,100.61,100.68,100.56,100.56,21823.0,82.1804,82.2376,82.1396,82.1396,21823.0
2015-09-14 10:30:00,100.56,100.72,100.55,100.72,16079.0,82.1396,82.2703,82.1314,82.2703,16079.0
2015-09-14 10:40:00,100.72,100.82,100.67,100.81,40252.0,82.2703,82.3519,82.2294,82.3438,40252.0
2015-09-14 10:50:00,100.82,100.82,100.58,100.66,23080.0,82.3519,82.3519,82.1559,82.2213,23080.0
2015-09-14 11:00:00,100.66,100.76,100.65,100.71,19118.0,82.2213,82.3029,82.2131,82.2621,19118.0
2015-09-14 11:10:00,100.71,100.72,100.59,100.65,16137.0,82.2621,82.2703,82.1641,82.2131,16137.0
2015-09-14 11:20:00,100.65,100.68,100.57,100.66,13530.0,82.2131,82.2376,82.1477,82.2213,13530.0
2015-09-14 11:30:00,100.64,100.75,100.63,100.74,18353.0,82.2049,82.2948,82.1967,82.2866,18353.0
2015-09-14 11:40:00,100.72,100.75,100.58,100.65,17355.0,82.2703,82.2948,82.1559,82.2131,17355.0
2015-09-14 11:50:00,100.64,100.77,100.6,100.74,20816.0,82.2049,82.3111,82.1722,82.2866,20816.0
2015-09-14 12:00:00,100.73,100.74,100.56,100.57,17815.0,82.2784,82.2866,82.1396,82.1477,17815.0
2015-09-14 12:10:00,100.56,100.57,100.4,100.46,39030.0,82.1396,82.1477,82.0089,82.0579,39030.0
2015-09-14 12:20:00,100.45,100.51,100.42,100.5,26956.0,82.0497,82.0987,82.0252,82.0906,26956.0
2015-09-14 12:30:00,100.49,100.63,100.44,100.56,23709.0,82.0824,82.1967,82.0416,82.1396,23709.0
2015-09-14 12:40:00,100.56,100.62,100.5,100.53,16189.0,82.1396,82.1886,82.0906,82.1151,16189.0
2015-09-14 12:50:00,100.54,100.57,100.47,100.48,15349.0,82.1232,82.1477,82.0661,82.0742,15349.0
2015-09-14 13:00:00,100.49,100.49,100.32,100.41,55659.0,82.0824,82.0824,81.9435,82.017,55659.0
2015-09-14 13:10:00,100.42,100.44,100.33,100.41,38780.0,82.0252,82.0416,81.9517,82.017,38780.0
2015-09-14 13:20:00,100.41,100.42,100.34,100.37,17263.0,82.017,82.0252,81.9599,81.9844,17263.0
2015-09-14 13:30:00,100.37,100.44,100.35,100.41,18963.0,81.9844,82.0416,81.968,82.017,18963.0
2015-09-14 13:40:00,100.42,100.59,100.42,100.59,15882.0,82.0252,82.1641,82.0252,82.1641,15882.0
2015-09-14 13:50:00,100.59,100.59,100.44,100.57,15877.0,82.1641,82.1641,82.0416,82.1477,15877.0
2015-09-14 14:00:00,100.55,100.55,100.44,100.47,18753.0,82.1314,82.1314,82.0416,82.0661,18753.0
2015-09-14 14:10:00,100.48,100.5,100.4,100.42,14489.0,82.0742,82.0906,82.0089,82.0252,14489.0
2015-09-14 14:20:00,100.43,100.44,100.28,100.3,27333.0,82.0334,82.0416,81.9109,81.9272,27333.0
2015-09-14 14:30:00,100.29,100.3,100.15,100.19,74288.0,81.919,81.9272,81.8047,81.8373,74288.0
2015-09-14 14:40:00,100.19,100.23,100.11,100.11,40616.0,81.8373,81.87,81.772,81.772,40616.0
2015-09-14 14:50:00,100.12,100.24,100.09,100.12,24333.0,81.7802,81.8782,81.7557,81.7802,24333.0
2015-09-14 15:00:00,100.11,100.13,99.99,100.0,40054.0,81.772,81.7883,81.674,81.6821,40054.0
2015-09-14 15:10:00,100.01,100.11,99.98,100.06,44598.0,81.6903,81.772,81.6658,81.7312,44598.0
2015-09-14 15:20:00,100.05,100.12,99.98,100.06,56730.0,81.723,81.7802,81.6658,81.7312,56730.0
2015-09-14 15:30:00,100.07,100.14,100.02,100.06,73243.0,81.7393,81.7965,81.6985,81.7312,73243.0
2015-09-14 15:40:00,100.06,100.13,100.04,100.05,77459.0,81.7312,81.7883,81.7148,81.723,77459.0
2015-09-14 15:50:00,100.06,100.21,100.06,100.16,137430.0,81.7312,81.8537,81.7312,81.8128,137430.0
2015-09-15 09:30:00,100.42,100.62,100.04,100.19,74509.0,82.0252,82.1886,81.7148,81.8373,74509.0
2015-09-15 09:40:00,100.2,100.21,100.07,100.14,45756.0,81.8455,81.8537,81.7393,81.7965,45756.0
2015-09-15 09:50:00,100.14,100.18,100.05,100.15,47218.0,81.7965,81.8292,81.723,81.8047,47218.0
2015-09-15 10:00:00,100.12,100.26,100.04,100.07,26766.0,81.7802,81.8945,81.7148,81.7393,26766.0
2015-09-15 10:10:00,100.07,100.19,99.95,100.14,48094.0,81.7393,81.8373,81.6413,81.7965,48094.0
2015-09-15 10:20:00,100.14,100.33,100.13,100.16,45826.0,81.7965,81.9517,81.7883,81.8128,45826.0
2015-09-15 10:30:00,100.19,100.42,100.18,100.37,72730.0,81.8373,82.0252,81.8292,81.9844,72730.0
2015-09-15 10:40:00,100.38,100.43,100.32,100.4,68296.0,81.9925,82.0334,81.9435,82.0089,68296.0
2015-09-15 10:50:00,100.42,100.59,100.4,100.56,39703.0,82.0252,82.1641,82.0089,82.1396,39703.0
2015-09-15 11:00:00,100.56,100.63,100.44,100.61,34142.0,82.1396,82.1967,82.0416,82.1804,34142.0
2015-09-15 11:10:00,100.59,100.74,100.59,100.7,28575.0,82.1641,82.2866,82.1641,82.2539,28575.0
2015-09-15 11:20:00,100.69,100.82,100.68,100.78,24409.0,82.2458,82.3519,82.2376,82.3193,24409.0
2015-09-15 11:30:00,100.79,100.9,100.74,100.83,48463.0,82.3274,82.4173,82.2866,82.3601,48463.0
2015-09-15 11:40:00,100.81,100.95,100.8,100.89,33188.0,82.3438,82.4581,82.3356,82.4091,33188.0
2015-09-15 11:50:00,100.9,100.96,100.77,100.79,45049.0,82.4173,82.4663,82.3111,82.3274,45049.0
2015-09-15 12:00:00,100.82,101.05,100.81,101.04,37135.0,82.3519,82.5398,82.3438,82.5316,37135.0
2015-09-15 12:10:00,101.04,101.18,100.97,101.15,24951.0,82.5316,82.646,82.4745,82.6215,24951.0
2015-09-15 12:20:00,101.15,101.22,101.11,101.22,21139.0,82.6215,82.6787,82.5888,82.6787,21139.0
2015-09-15 12:30:00,101.22,101.25,101.18,101.23,19472.0,82.6787,82.7032,82.646,82.6868,19472.0
2015-09-15 12:40:00,101.25,101.26,101.04,101.09,18443.0,82.7032,82.7113,82.5316,82.5725,18443.0
2015-09-15 12:50:00,101.08,101.13,101.06,101.08,27263.0,82.5643,82.6052,82.548,82.5643,27263.0
2015-09-15 13:00:00,101.08,101.17,101.04,101.15,9035.0,82.5643,82.6378,82.5316,82.6215,9035.0
2015-09-15 13:10:00,101.13,101.33,101.1,101.28,17725.0,82.6052,82.7685,82.5807,82.7277,17725.0
2015-09-15 13:20:00,101.3,101.42,101.28,101.29,26117.0,82.744,82.842,82.7277,82.7358,26117.0
2015-09-15 13:30:00,101.3,101.4,101.24,101.28,43280.0,82.744,82.8257,82.695,82.7277,43280.0
2015-09-15 13:40:00,101.3,101.38,101.26,101.27,31606.0,82.744,82.8094,82.7113,82.7195,31606.0
2015-09-15 13:50:00,101.28,101.36,101.19,101.25,50277.0,82.7277,82.793,82.6542,82.7032,50277.0
2015-09-15 14:00:00,101.26,101.47,101.26,101.46,19138.0,82.7113,82.8829,82.7113,82.8747,19138.0
2015-09-15 14:10:00,101.47,101.63,101.4,101.46,26975.0,82.8829,83.0136,82.8257,82.8747,26975.0
2015-09-15 14:20:00,101.46,101.47,101.29,101.35,26834.0,82.8747,82.8829,82.7358,82.7849,26834.0
2015-09-15 14:30:00,101.36,101.36,101.23,101.26,43018.0,82.793,82.793,82.6868,82.7113,43018.0
2015-09-15 14:40:00,101.27,101.33,101.23,101.27,45147.0,82.7195,82.7685,82.6868,82.7195,45147.0
2015-09-15 14:50:00,101.28,101.52,101.25,101.52,55794.0,82.7277,82.9237,82.7032,82.9237,55794.0
2015-09-15 15:00:00,101.5,101.61,101.5,101.6,38260.0,82.9074,82.9972,82.9074,82.9891,38260.0
2015-09-15 15:10:00,101.6,101.63,101.42,101.47,50585.0,82.9891,83.0136,82.842,82.8829,50585.0
2015-09-15 15:20:00,101.47,101.55,101.41,101.53,33135.0,82.8829,82.9482,82.8339,82.9319,33135.0
2015-09-15 15:30:00,101.52,101.53,101.23,101.27,52768.0,82.9237,82.9319,82.6868,82.7195,52768.0
2015-09-15 15:40:00,101.27,101.44,101.24,101.28,81229.0,82.7195,82.8584,82.695,82.7277,81229.0
2015-09-15 15:50:00,101.29,101.34,101.23,101.27,93101.0,82.7358,82.7767,82.6868,82.7195,93101.0
2015-09-16 09:30:00,101.33,101.47,101.13,101.34,27221.0,82.7685,82.8829,82.6052,82.7767,27221.0
2015-09-16 09:40:00,101.34,101.35,101.14,101.3,27764.0,82.7767,82.7849,82.6133,82.744,27764.0
2015-09-16 09:50:00,101.35,101.45,101.29,101.31,27793.0,82.7849,82.8665,82.7358,82.7522,27793.0
2015-09-16 10:00:00,101.37,101.52,101.28,101.52,24742.0,82.8012,82.9237,82.7277,82.9237,24742.0
2015-09-16 10:10:00,101.52,101.68,101.42,101.54,67193.0,82.9237,83.0544,82.842,82.9401,67193.0
2015-09-16 10:20:00,101.55,101.6,101.46,101.52,58180.0,82.9482,82.9891,82.8747,82.9237,58180.0
2015-09-16 10:30:00,101.51,101.55,101.33,101.38,56867.0,82.9156,82.9482,82.7685,82.8094,56867.0
2015-09-16 10:40:00,101.38,101.38,101.25,101.34,36121.0,82.8094,82.8094,82.7032,82.7767,36121.0
2015-09-16 10:50:00,101.33,101.35,101.27,101.27,22902.0,82.7685,82.7849,82.7195,82.7195,22902.0
2015-09-16 11:00:00,101.28,101.51,101.27,101.51,33478.0,82.7277,82.9156,82.7195,82.9156,33478.0
2015-09-16 11:10:00,101.51,101.62,101.47,101.57,54117.0,82.9156,83.0054,82.8829,82.9646,54117.0
2015-09-16 11:20:00,101.58,101.75,101.55,101.71,20539.0,82.9727,83.1116,82.9482,83.0789,20539.0
2015-09-16 11:30:00,101.73,101.78,101.62,101.62,16166.0,83.0953,83.1361,83.0054,83.0054,16166.0
2015-09-16 11:40:00,101.64,101.68,101.61,101.66,14844.0,83.0217,83.0544,82.9972,83.0381,14844.0
2015-09-16 11:50:00,101.66,101.78,101.62,101.74,19320.0,83.0381,83.1361,83.0054,83.1034,19320.0
2015-09-16 12:00:00,101.75,101.78,101.69,101.74,33916.0,83.1116,83.1361,83.0626,83.1034,33916.0
2015-09-16 12:10:00,101.73,101.8,101.68,101.77,13263.0,83.0953,83.1524,83.0544,83.1279,13263.0
2015-09-16 12:20:00,101.77,101.82,101.73,101.81,10389.0,83.1279,83.1688,83.0953,83.1606,10389.0
2015-09-16 12:30:00,101.82,101.88,101.75,101.86,17391.0,83.1688,83.2178,83.1116,83.2014,17391.0
2015-09-16 12:40:00,101.86,101.86,101.79,101.86,13632.0,83.2014,83.2014,83.1443,83.2014,13632.0
2015-09-16 12:50:00,101.85,101.95,101.82,101.94,15805.0,83.1933,83.275,83.1688,83.2668,15805.0
2015-09-16 13:00:00,101.91,101.92,101.82,101.86,11770.0,83.2423,83.2504,83.1688,83.2014,11770.0
2015-09-16 13:10:00,101.85,101.86,101.81,101.84,13084.0,83.1933,83.2014,83.1606,83.1851,13084.0
2015-09-16 13:20:00,101.84,101.85,101.73,101.76,13981.0,83.1851,83.1933,83.0953,83.1198,13981.0
2015-09-16 13:30:00,101.75,101.85,101.75,101.78,8277.0,83.1116,83.1933,83.1116,83.1361,8277.0
2015-09-16 13:40:00,101.77,101.84,101.75,101.82,16656.0,83.1279,83.1851,83.1116,83.1688,16656.0
2015-09-16 13:50:00,101.84,101.9,101.84,101.88,9066.0,83.1851,83.2341,83.1851,83.2178,9066.0
2015-09-16 14:00:00,101.88,101.88,101.7,101.71,17721.0,83.2178,83.2178,83.0707,83.0789,17721.0
2015-09-16 14:10:00,101.71,101.71,101.47,101.47,20099.0,83.0789,83.0789,82.8829,82.8829,20099.0
2015-09-16 14:20:00,101.49,101.5,101.34,101.45,31825.0,82.8992,82.9074,82.7767,82.8665,31825.0
2015-09-16 14:30:00,101.44,101.44,101.3,101.31,21591.0,82.8584,82.8584,82.744,82.7522,21591.0
2015-09-16 14:40:00,101.3,101.51,101.25,101.49,34611.0,82.744,82.9156,82.7032,82.8992,34611.0
2015-09-16 14:50:00,101.5,101.7,101.48,101.66,19343.0,82.9074,83.0707,82.891,83.0381,19343.0
2015-09-16 15:00:00,101.68,101.69,101.54,101.55,26897.0,83.0544,83.0626,82.9401,82.9482,26897.0
2015-09-16 15:10:00,101.56,101.67,101.55,101.63,16908.0,82.9564,83.0462,82.9482,83.0136,16908.0
2015-09-16 15:20:00,101.65,101.79,101.58,101.78,36225.0,83.0299,83.1443,82.9727,83.1361,36225.0
2015-09-16 15:30:00,101.79,101.92,101.78,101.89,40162.0,83.1443,83.2504,83.1361,83.2259,40162.0
2015-09-16 15:40:00,101.88,101.91,101.71,101.71,60604.0,83.2178,83.2423,83.0789,83.0789,60604.0
2015-09-16 15:50:00,101.72,101.91,101.71,101.78,115874.0,83.0871,83.2423,83.0789,83.1361,115874.0
2015-09-17 09:30:00,101.91,101.91,101.41,101.68,46742.0,83.7095,83.7095,83.2988,83.5206,46742.0
2015-09-17 09:40:00,101.69,101.97,101.66,101.93,26839.0,83.5288,83.7588,83.5042,83.7259,26839.0
2015-09-17 09:50:00,101.92,102.08,101.9,102.02,34752.0,83.7177,83.8492,83.7013,83.7999,34752.0
2015-09-17 10:00:00,102.02,102.22,101.96,102.22,36650.0,83.7999,83.9642,83.7506,83.9642,36650.0
2015-09-17 10:10:00,102.21,102.47,102.21,102.41,48139.0,83.9559,84.1695,83.9559,84.1202,48139.0
2015-09-17 10:20:00,102.4,102.49,102.32,102.45,51095.0,84.112,84.1859,84.0463,84.1531,51095.0
2015-09-17 10:30:00,102.46,102.46,102.33,102.34,49447.0,84.1613,84.1613,84.0545,84.0627,49447.0
2015-09-17 10:40:00,102.32,102.49,102.3,102.41,31914.0,84.0463,84.1859,84.0299,84.1202,31914.0
2015-09-17 10:50:00,102.41,102.43,102.31,102.41,26404.0,84.1202,84.1366,84.0381,84.1202,26404.0
2015-09-17 11:00:00,102.43,102.44,102.35,102.4,28408.0,84.1366,84.1449,84.0709,84.112,28408.0
2015-09-17 11:10:00,102.4,102.46,102.33,102.34,40143.0,84.112,84.1613,84.0545,84.0627,40143.0
2015-09-17 11:20:00,102.35,102.49,102.34,102.41,34358.0,84.0709,84.1859,84.0627,84.1202,34358.0
2015-09-17 11:30:00,102.41,102.43,102.24,102.27,40056.0,84.1202,84.1366,83.9806,84.0052,40056.0
2015-09-17 11:40:00,102.26,102.29,102.19,102.2,42889.0,83.997,84.0217,83.9395,83.9477,42889.0
2015-09-17 11:50:00,102.2,102.25,102.1,102.12,24642.0,83.9477,83.9888,83.8656,83.882,24642.0
2015-09-17 12:00:00,102.1,102.12,101.97,102.05,45102.0,83.8656,83.882,83.7588,83.8245,45102.0
2015-09-17 12:10:00,102.05,102.21,102.03,102.19,31721.0,83.8245,83.9559,83.8081,83.9395,31721.0
2015-09-17 12:20:00,102.2,102.31,102.19,102.29,19193.0,83.9477,84.0381,83.9395,84.0217,19193.0
2015-09-17 12:30:00,102.28,102.33,102.27,102.3,14663.0,84.0134,84.0545,84.0052,84.0299,14663.0
2015-09-17 12:40:00,102.3,102.31,102.24,102.3,17399.0,84.0299,84.0381,83.9806,84.0299,17399.0
2015-09-17 12:50:00,102.29,102.39,102.24,102.31,28937.0,84.0217,84.1038,83.9806,84.0381,28937.0
2015-09-17 13:00:00,102.31,102.36,102.29,102.35,14690.0,84.0381,84.0792,84.0217,84.0709,14690.0
2015-09-17 13:10:00,102.35,102.52,102.31,102.52,19308.0,84.0709,84.2106,84.0381,84.2106,19308.0
2015-09-17 13:20:00,102.53,102.64,102.47,102.59,42464.0,84.2188,84.3091,84.1695,84.2681,42464.0
2015-09-17 13:30:00,102.6,102.75,102.6,102.67,53868.0,84.2763,84.3995,84.2763,84.3338,53868.0
2015-09-17 13:40:00,102.67,102.76,102.59,102.63,32130.0,84.3338,84.4077,84.2681,84.3009,32130.0
2015-09-17 13:50:00,102.62,102.73,102.54,102.58,23603.0,84.2927,84.3831,84.227,84.2599,23603.0
2015-09-17 14:00:00,102.57,102.87,102.07,102.34,144328.0,84.2516,84.4981,83.8409,84.0627,144328.0
2015-09-17 14:10:00,102.34,102.64,102.27,102.45,31701.0,84.0627,84.3091,84.0052,84.1531,31701.0
2015-09-17 14:20:00,102.53,102.53,102.13,102.17,44784.0,84.2188,84.2188,83.8902,83.9231,44784.0
2015-09-17 14:30:00,102.17,102.53,102.13,102.24,107447.0,83.9231,84.2188,83.8902,83.9806,107447.0
2015-09-17 14:40:00,102.3,102.76,102.26,102.62,120144.0,84.0299,84.4077,83.997,84.2927,120144.0
2015-09-17 14:50:00,102.61,102.83,102.54,102.64,42762.0,84.2845,84.4652,84.227,84.3091,42762.0
2015-09-17 15:00:00,102.7,102.76,102.23,102.27,65762.0,84.3584,84.4077,83.9724,84.0052,65762.0
2015-09-17 15:10:00,102.26,102.35,101.79,101.94,105770.0,83.997,84.0709,83.6109,83.7342,105770.0
2015-09-17 15:20:00,101.9,101.92,101.38,101.73,184973.0,83.7013,83.7177,83.2742,83.5617,184973.0
2015-09-17 15:30:00,101.71,101.9,101.48,101.56,77316.0,83.5452,83.7013,83.3563,83.422,77316.0
2015-09-17 15:40:00,101.6,101.76,101.52,101.6,70145.0,83.4549,83.5863,83.3892,83.4549,70145.0
2015-09-17 15:50:00,101.6,101.66,101.4,101.57,230605.0,83.4549,83.5042,83.2906,83.4302,230605.0
2015-09-18 09:30:00,99.79,100.48,99.69,100.02,368409.0,81.9681,82.5349,81.886,82.1571,368409.0
2015-09-18 09:40:00,100.06,100.34,100.06,100.16,87066.0,82.1899,82.4199,82.1899,82.2721,87066.0
2015-09-18 09:50:00,100.15,100.22,100.06,100.06,71052.0,82.2638,82.3213,82.1899,82.1899,71052.0
2015-09-18 10:00:00,100.04,100.24,100.0,100.21,88684.0,82.1735,82.3378,82.1406,82.3131,88684.0
2015-09-18 10:10:00,100.21,100.35,100.2,100.29,31848.0,82.3131,82.4281,82.3049,82.3788,31848.0
2015-09-18 10:20:00,100.26,100.76,100.22,100.58,57944.0,82.3542,82.7649,82.3213,82.617,57944.0
2015-09-18 10:30:00,100.59,100.63,100.48,100.55,92542.0,82.6253,82.6581,82.5349,82.5924,92542.0
2015-09-18 10:40:00,100.55,100.67,100.49,100.59,77798.0,82.5924,82.691,82.5431,82.6253,77798.0
2015-09-18 10:50:00,100.58,100.65,100.45,100.58,36073.0,82.617,82.6745,82.5103,82.617,36073.0
2015-09-18 11:00:00,100.58,100.69,100.55,100.58,26375.0,82.617,82.7074,82.5924,82.617,26375.0
2015-09-18 11:10:00,100.58,100.58,100.38,100.54,54147.0,82.617,82.617,82.4528,82.5842,54147.0
2015-09-18 11:20:00,100.54,100.64,100.45,100.48,37908.0,82.5842,82.6663,82.5103,82.5349,37908.0
2015-09-18 11:30:00,100.47,100.6,100.35,100.6,45649.0,82.5267,82.6335,82.4281,82.6335,45649.0
2015-09-18 11:40:00,100.64,101.11,100.6,101.11,83365.0,82.6663,83.0524,82.6335,83.0524,83365.0
2015-09-18 11:50:00,101.1,101.23,101.05,101.15,88226.0,83.0442,83.151,83.0031,83.0852,88226.0
2015-09-18 12:00:00,101.13,101.2,100.86,100.86,33240.0,83.0688,83.1263,82.847,82.847,33240.0
2015-09-18 12:10:00,100.85,100.85,100.6,100.6,27721.0,82.8388,82.8388,82.6335,82.6335,27721.0
2015-09-18 12:20:00,100.6,100.63,100.47,100.59,32286.0,82.6335,82.6581,82.5267,82.6253,32286.0
2015-09-18 12:30:00,100.57,100.67,100.47,100.54,39374.0,82.6088,82.691,82.5267,82.5842,39374.0
2015-09-18 12:40:00,100.53,100.56,100.34,100.47,26766.0,82.576,82.6006,82.4199,82.5267,26766.0
2015-09-18 12:50:00,100.47,100.54,100.41,100.49,47589.0,82.5267,82.5842,82.4774,82.5431,47589.0
2015-09-18 13:00:00,100.47,100.64,100.44,100.59,25606.0,82.5267,82.6663,82.5021,82.6253,25606.0
2015-09-18 13:10:00,100.58,100.61,100.45,100.52,51229.0,82.617,82.6417,82.5103,82.5678,51229.0
2015-09-18 13:20:00,100.5,100.51,100.33,100.48,20996.0,82.5513,82.5595,82.4117,82.5349,20996.0
2015-09-18 13:30:00,100.49,100.51,100.29,100.32,19828.0,82.5431,82.5595,82.3788,82.4035,19828.0
2015-09-18 13:40:00,100.33,100.52,100.33,100.37,26228.0,82.4117,82.5678,82.4117,82.4446,26228.0
2015-09-18 13:50:00,100.37,100.4,100.14,100.2,25394.0,82.4446,82.4692,82.2556,82.3049,25394.0
2015-09-18 14:00:00,100.18,100.28,100.15,100.22,45033.0,82.2885,82.3706,82.2638,82.3213,45033.0
2015-09-18 14:10:00,100.21,100.37,100.13,100.31,18361.0,82.3131,82.4446,82.2474,82.3953,18361.0
2015-09-18 14:20:00,100.3,100.57,100.29,100.54,52892.0,82.3871,82.6088,82.3788,82.5842,52892.0
2015-09-18 14:30:00,100.54,100.54,100.31,100.36,72785.0,82.5842,82.5842,82.3953,82.4363,72785.0
2015-09-18 14:40:00,100.39,100.47,100.22,100.22,32050.0,82.461,82.5267,82.3213,82.3213,32050.0
2015-09-18 14:50:00,100.22,100.31,100.13,100.27,35283.0,82.3213,82.3953,82.2474,82.3624,35283.0
2015-09-18 15:00:00,100.27,100.35,99.98,99.98,64393.0,82.3624,82.4281,82.1242,82.1242,64393.0
2015-09-18 15:10:00,99.99,100.1,99.91,99.98,83235.0,82.1324,82.2228,82.0667,82.1242,83235.0
2015-09-18 15:20:00,99.98,100.03,99.87,99.94,108937.0,82.1242,82.1653,82.0338,82.0913,108937.0
2015-09-18 15:30:00,99.94,100.0,99.89,99.94,160054.0,82.0913,82.1406,82.0503,82.0913,160054.0
2015-09-18 15:40:00,99.93,99.96,99.65,99.66,135350.0,82.0831,82.1078,81.8531,81.8614,135350.0
2015-09-18 15:50:00,99.67,99.94,99.59,99.9,189693.0,81.8696,82.0913,81.8039,82.0585,189693.0
2015-09-21 09:30:00,100.63,101.05,100.27,100.93,53664.0,82.6581,83.0031,82.3624,82.9045,53664.0
2015-09-21 09:40:00,100.94,101.31,100.89,101.15,43898.0,82.9128,83.2167,82.8717,83.0852,43898.0
2015-09-21 09:50:00,101.16,101.24,100.99,101.01,49347.0,83.0935,83.1592,82.9538,82.9703,49347.0
2015-09-21 10:00:00,101.03,101.36,101.0,101.21,49151.0,82.9867,83.2577,82.962,83.1345,49151.0
2015-09-21 10:10:00,101.24,101.38,101.12,101.32,31956.0,83.1592,83.2742,83.0606,83.2249,31956.0
2015-09-21 10:20:00,101.31,101.47,101.28,101.38,36648.0,83.2167,83.3481,83.192,83.2742,36648.0
2015-09-21 10:30:00,101.36,101.73,101.36,101.63,41971.0,83.2577,83.5617,83.2577,83.4795,41971.0
2015-09-21 10:40:00,101.6,101.64,101.52,101.56,45356.0,83.4549,83.4877,83.3892,83.422,45356.0
2015-09-21 10:50:00,101.59,101.66,101.42,101.46,53042.0,83.4467,83.5042,83.307,83.3399,53042.0
2015-09-21 11:00:00,101.44,101.51,101.35,101.44,25445.0,83.3235,83.381,83.2495,83.3235,25445.0
2015-09-21 11:10:00,101.43,101.6,101.43,101.6,23834.0,83.3152,83.4549,83.3152,83.4549,23834.0
2015-09-21 11:20:00,101.6,101.62,101.46,101.58,51132.0,83.4549,83.4713,83.3399,83.4385,51132.0
2015-09-21 11:30:00,101.58,101.58,101.31,101.31,39693.0,83.4385,83.4385,83.2167,83.2167,39693.0
2015-09-21 11:40:00,101.3,101.39,101.24,101.3,61179.0,83.2085,83.2824,83.1592,83.2085,61179.0
2015-09-21 11:50:00,101.31,101.37,101.28,101.37,50112.0,83.2167,83.266,83.192,83.266,50112.0
2015-09-21 12:00:00,101.36,101.39,101.12,101.17,39783.0,83.2577,83.2824,83.0606,83.1017,39783.0
2015-09-21 12:10:00,101.17,101.37,101.16,101.35,22679.0,83.1017,83.266,83.0935,83.2495,22679.0
2015-09-21 12:20:00,101.35,101.51,101.34,101.44,41566.0,83.2495,83.381,83.2413,83.3235,41566.0
2015-09-21 12:30:00,101.44,101.45,101.31,101.41,77274.0,83.3235,83.3317,83.2167,83.2988,77274.0
2015-09-21 12:40:00,101.42,101.61,101.42,101.54,45394.0,83.307,83.4631,83.307,83.4056,45394.0
2015-09-21 12:50:00,101.53,101.55,101.22,101.36,63080.0,83.3974,83.4138,83.1427,83.2577,63080.0
2015-09-21 13:00:00,101.34,101.53,101.3,101.52,49026.0,83.2413,83.3974,83.2085,83.3892,49026.0
2015-09-21 13:10:00,101.51,101.61,101.44,101.55,28802.0,83.381,83.4631,83.3235,83.4138,28802.0
2015-09-21 13:20:00,101.54,101.7,101.52,101.58,68301.0,83.4056,83.537,83.3892,83.4385,68301.0
2015-09-21 13:30:00,101.58,101.58,101.39,101.48,40000.0,83.4385,83.4385,83.2824,83.3563,40000.0
2015-09-21 13:40:00,101.47,101.49,101.33,101.34,33430.0,83.3481,83.3645,83.2331,83.2413,33430.0
2015-09-21 13:50:00,101.36,101.37,101.25,101.35,26983.0,83.2577,83.266,83.1674,83.2495,26983.0
2015-09-21 14:00:00,101.32,101.41,101.32,101.39,30373.0,83.2249,83.2988,83.2249,83.2824,30373.0
2015-09-21 14:10:00,101.39,101.44,101.34,101.37,44005.0,83.2824,83.3235,83.2413,83.266,44005.0
2015-09-21 14:20:00,101.39,101.49,101.38,101.38,33229.0,83.2824,83.3645,83.2742,83.2742,33229.0
2015-09-21 14:30:00,101.39,101.65,101.36,101.63,38439.0,83.2824,83.496,83.2577,83.4795,38439.0
2015-09-21 14:40:00,101.62,101.69,101.57,101.69,28308.0,83.4713,83.5288,83.4302,83.5288,28308.0
2015-09-21 14:50:00,101.69,101.96,101.69,101.84,40952.0,83.5288,83.7506,83.5288,83.652,40952.0
2015-09-21 15:00:00,101.86,101.87,101.69,101.84,42593.0,83.6684,83.6767,83.5288,83.652,42593.0
2015-09-21 15:10:00,101.82,101.86,101.72,101.76,43180.0,83.6356,83.6684,83.5535,83.5863,43180.0
2015-09-21 15:20:00,101.76,101.78,101.63,101.74,42445.0,83.5863,83.6027,83.4795,83.5699,42445.0
2015-09-21 15:30:00,101.72,101.77,101.38,101.4,103038.0,83.5535,83.5945,83.2742,83.2906,103038.0
2015-09-21 15:40:00,101.4,101.6,101.38,101.54,122186.0,83.2906,83.4549,83.2742,83.4056,122186.0
2015-09-21 15:50:00,101.55,101.76,101.5,101.75,204456.0,83.4138,83.5863,83.3727,83.5781,204456.0
2015-09-22 09:30:00,100.7,101.2,100.31,100.92,49374.0,82.7156,83.1263,82.3953,82.8963,49374.0
2015-09-22 09:40:00,100.82,100.98,100.79,100.82,21676.0,82.8142,82.9456,82.7895,82.8142,21676.0
2015-09-22 09:50:00,100.8,100.9,100.71,100.89,37577.0,82.7978,82.8799,82.7238,82.8717,37577.0
2015-09-22 10:00:00,100.88,101.05,100.87,101.01,75614.0,82.8635,83.0031,82.8553,82.9703,75614.0
2015-09-22 10:10:00,101.01,101.16,100.98,101.06,70004.0,82.9703,83.0935,82.9456,83.0113,70004.0
2015-09-22 10:20:00,101.06,101.07,100.89,100.96,47386.0,83.0113,83.0195,82.8717,82.9292,47386.0
2015-09-22 10:30:00,100.97,101.02,100.81,100.9,72136.0,82.9374,82.9785,82.806,82.8799,72136.0
2015-09-22 10:40:00,100.89,100.91,100.81,100.85,133426.0,82.8717,82.8881,82.806,82.8388,133426.0
2015-09-22 10:50:00,100.85,100.97,100.85,100.91,41011.0,82.8388,82.9374,82.8388,82.8881,41011.0
2015-09-22 11:00:00,100.91,101.0,100.85,100.87,31107.0,82.8881,82.962,82.8388,82.8553,31107.0
2015-09-22 11:10:00,100.87,101.27,100.87,101.16,71911.0,82.8553,83.1838,82.8553,83.0935,71911.0
2015-09-22 11:20:00,101.16,101.16,100.88,100.92,22997.0,83.0935,83.0935,82.8635,82.8963,22997.0
2015-09-22 11:30:00,100.92,101.01,100.91,100.93,24212.0,82.8963,82.9703,82.8881,82.9045,24212.0
2015-09-22 11:40:00,100.93,100.95,100.82,100.9,36445.0,82.9045,82.921,82.8142,82.8799,36445.0
2015-09-22 11:50:00,100.9,101.0,100.87,100.93,28601.0,82.8799,82.962,82.8553,82.9045,28601.0
2015-09-22 12:00:00,100.92,101.19,100.87,101.19,32820.0,82.8963,83.1181,82.8553,83.1181,32820.0
2015-09-22 12:10:00,101.19,101.22,100.98,101.03,32246.0,83.1181,83.1427,82.9456,82.9867,32246.0
2015-09-22 12:20:00,101.02,101.04,100.86,100.9,55748.0,82.9785,82.9949,82.847,82.8799,55748.0
2015-09-22 12:30:00,100.89,100.93,100.85,100.93,52061.0,82.8717,82.9045,82.8388,82.9045,52061.0
2015-09-22 12:40:00,100.92,100.96,100.77,100.77,51463.0,82.8963,82.9292,82.7731,82.7731,51463.0
2015-09-22 12:50:00,100.76,100.77,100.56,100.7,64046.0,82.7649,82.7731,82.6006,82.7156,64046.0
2015-09-22 13:00:00,100.68,100.89,100.68,100.78,44468.0,82.6992,82.8717,82.6992,82.7813,44468.0
2015-09-22 13:10:00,100.8,100.81,100.71,100.73,31053.0,82.7978,82.806,82.7238,82.7403,31053.0
2015-09-22 13:20:00,100.72,100.74,100.57,100.58,44471.0,82.732,82.7485,82.6088,82.617,44471.0
2015-09-22 13:30:00,100.57,100.66,100.56,100.6,28656.0,82.6088,82.6828,82.6006,82.6335,28656.0
2015-09-22 13:40:00,100.61,100.75,100.6,100.64,34887.0,82.6417,82.7567,82.6335,82.6663,34887.0
2015-09-22 13:50:00,100.64,100.67,100.55,100.65,62696.0,82.6663,82.691,82.5924,82.6745,62696.0
2015-09-22 14:00:00,100.64,100.7,100.6,100.64,53656.0,82.6663,82.7156,82.6335,82.6663,53656.0
2015-09-22 14:10:00,100.64,100.75,100.62,100.73,94102.0,82.6663,82.7567,82.6499,82.7403,94102.0
2015-09-22 14:20:00,100.73,100.81,100.68,100.76,62393.0,82.7403,82.806,82.6992,82.7649,62393.0
2015-09-22 14:30:00,100.76,100.86,100.72,100.82,51204.0,82.7649,82.847,82.732,82.8142,51204.0
2015-09-22 14:40:00,100.82,100.89,100.69,100.75,169087.0,82.8142,82.8717,82.7074,82.7567,169087.0
2015-09-22 14:50:00,100.75,100.91,100.72,100.9,67330.0,82.7567,82.8881,82.732,82.8799,67330.0
2015-09-22 15:00:00,100.88,100.89,100.75,100.77,49355.0,82.8635,82.8717,82.7567,82.7731,49355.0
2015-09-22 15:10:00,100.78,100.79,100.71,100.74,52460.0,82.7813,82.7895,82.7238,82.7485,52460.0
2015-09-22 15:20:00,100.74,100.91,100.74,100.91,75466.0,82.7485,82.8881,82.7485,82.8881,75466.0
2015-09-22 15:30:00,100.89,101.17,100.89,101.17,79080.0,82.8717,83.1017,82.8717,83.1017,79080.0
2015-09-22 15:40:00,101.16,101.2,100.93,101.0,74105.0,83.0935,83.1263,82.9045,82.962,74105.0
2015-09-22 15:50:00,100.98,101.11,100.89,101.01,144561.0,82.9456,83.0524,82.8717,82.9703,144561.0
2015-09-23 09:30:00,100.87,101.15,100.62,100.8,50710.0,82.8553,83.0852,82.6499,82.7978,50710.0
2015-09-23 09:40:00,100.81,100.99,100.75,100.84,29459.0,82.806,82.9538,82.7567,82.8306,29459.0
2015-09-23 09:50:00,100.86,100.96,100.8,100.87,29619.0,82.847,82.9292,82.7978,82.8553,29619.0
2015-09-23 10:00:00,100.88,100.95,100.78,100.78,45700.0,82.8635,82.921,82.7813,82.7813,45700.0
2015-09-23 10:10:00,100.78,100.94,100.77,100.9,32159.0,82.7813,82.9128,82.7731,82.8799,32159.0
2015-09-23 10:20:00,100.89,100.96,100.82,100.96,21734.0,82.8717,82.9292,82.8142,82.9292,21734.0
2015-09-23 10:30:00,100.93,100.97,100.78,100.79,20249.0,82.9045,82.9374,82.7813,82.7895,20249.0
2015-09-23 10:40:00,100.78,100.87,100.69,100.84,146408.0,82.7813,82.8553,82.7074,82.8306,146408.0
2015-09-23 10:50:00,100.88,101.13,100.87,101.05,38472.0,82.8635,83.0688,82.8553,83.0031,38472.0
2015-09-23 11:00:00,101.08,101.09,100.84,100.9,21401.0,83.0278,83.036,82.8306,82.8799,21401.0
2015-09-23 11:10:00,100.89,100.89,100.59,100.67,67648.0,82.8717,82.8717,82.6253,82.691,67648.0
2015-09-23 11:20:00,100.66,100.83,100.63,100.78,79800.0,82.6828,82.8224,82.6581,82.7813,79800.0
2015-09-23 11:30:00,100.75,100.85,100.75,100.81,27880.0,82.7567,82.8388,82.7567,82.806,27880.0
2015-09-23 11:40:00,100.85,100.85,100.7,100.72,23114.0,82.8388,82.8388,82.7156,82.732,23114.0
2015-09-23 11:50:00,100.72,100.76,100.62,100.69,21902.0,82.732,82.7649,82.6499,82.7074,21902.0
2015-09-23 12:00:00,100.7,100.72,100.55,100.69,38290.0,82.7156,82.732,82.5924,82.7074,38290.0
2015-09-23 12:10:00,100.68,100.84,100.67,100.79,71538.0,82.6992,82.8306,82.691,82.7895,71538.0
2015-09-23 12:20:00,100.79,100.91,100.71,100.9,19348.0,82.7895,82.8881,82.7238,82.8799,19348.0
2015-09-23 12:30:00,100.89,101.09,100.88,101.04,28336.0,82.8717,83.036,82.8635,82.9949,28336.0
2015-09-23 12:40:00,101.05,101.16,101.04,101.14,23695.0,83.0031,83.0935,82.9949,83.077,23695.0
2015-09-23 12:50:00,101.13,101.25,101.04,101.04,29385.0,83.0688,83.1674,82.9949,82.9949,29385.0
2015-09-23 13:00:00,101.04,101.31,101.03,101.26,26898.0,82.9949,83.2167,82.9867,83.1756,26898.0
2015-09-23 13:10:00,101.24,101.47,101.24,101.44,36933.0,83.1592,83.3481,83.1592,83.3235,36933.0
2015-09-23 13:20:00,101.44,101.47,101.26,101.28,45596.0,83.3235,83.3481,83.1756,83.192,45596.0
2015-09-23 13:30:00,101.27,101.5,101.27,101.47,31126.0,83.1838,83.3727,83.1838,83.3481,31126.0
2015-09-23 13:40:00,101.5,101.71,101.46,101.59,76103.0,83.3727,83.5452,83.3399,83.4467,76103.0
2015-09-23 13:50:00,101.6,101.74,101.47,101.73,52615.0,83.4549,83.5699,83.3481,83.5617,52615.0
2015-09-23 14:00:00,101.74,102.08,101.72,102.01,133429.0,83.5699,83.8492,83.5535,83.7917,133429.0
2015-09-23 14:10:00,102.01,102.15,101.99,102.0,31722.0,83.7917,83.9067,83.7752,83.7834,31722.0
2015-09-23 14:20:00,102.02,102.05,101.87,101.96,56504.0,83.7999,83.8245,83.6767,83.7506,56504.0
2015-09-23 14:30:00,101.96,102.08,101.82,101.83,65896.0,83.7506,83.8492,83.6356,83.6438,65896.0
2015-09-23 14:40:00,101.82,101.82,101.6,101.64,61571.0,83.6356,83.6356,83.4549,83.4877,61571.0
2015-09-23 14:50:00,101.64,101.66,101.45,101.47,86460.0,83.4877,83.5042,83.3317,83.3481,86460.0
2015-09-23 15:00:00,101.5,101.56,101.39,101.47,90029.0,83.3727,83.422,83.2824,83.3481,90029.0
2015-09-23 15:10:00,101.48,101.48,101.23,101.3,86893.0,83.3563,83.3563,83.151,83.2085,86893.0
2015-09-23 15:20:00,101.3,101.41,101.21,101.24,83806.0,83.2085,83.2988,83.1345,83.1592,83806.0
2015-09-23 15:30:00,101.23,101.29,101.15,101.24,98987.0,83.151,83.2002,83.0852,83.1592,98987.0
2015-09-23 15:40:00,101.27,101.46,101.2,101.45,72774.0,83.1838,83.3399,83.1263,83.3317,72774.0
2015-09-23 15:50:00,101.45,101.51,101.35,101.35,152412.0,83.3317,83.381,83.2495,83.2495,152412.0
2015-09-24 09:30:00,100.53,101.03,100.51,100.68,30312.0,82.576,82.9867,82.5595,82.6992,30312.0
2015-09-24 09:40:00,100.61,100.61,100.24,100.29,38120.0,82.6417,82.6417,82.3378,82.3788,38120.0
2015-09-24 09:50:00,100.32,100.65,100.24,100.65,106643.0,82.4035,82.6745,82.3378,82.6745,106643.0
2015-09-24 10:00:00,100.59,100.7,100.53,100.62,34017.0,82.6253,82.7156,82.576,82.6499,34017.0
2015-09-24 10:10:00,100.63,100.65,100.3,100.43,18168.0,82.6581,82.6745,82.3871,82.4938,18168.0
2015-09-24 10:20:00,100.46,100.46,100.15,100.42,63010.0,82.5185,82.5185,82.2638,82.4856,63010.0
2015-09-24 10:30:00,100.38,100.61,100.38,100.59,29048.0,82.4528,82.6417,82.4528,82.6253,29048.0
2015-09-24 10:40:00,100.56,100.6,100.44,100.54,29682.0,82.6006,82.6335,82.5021,82.5842,29682.0
2015-09-24 10:50:00,100.54,100.58,100.39,100.45,23707.0,82.5842,82.617,82.461,82.5103,23707.0
2015-09-24 11:00:00,100.45,100.57,100.35,100.54,36576.0,82.5103,82.6088,82.4281,82.5842,36576.0
2015-09-24 11:10:00,100.55,100.72,100.41,100.65,46890.0,82.5924,82.732,82.4774,82.6745,46890.0
2015-09-24 11:20:00,100.66,100.74,100.62,100.64,18816.0,82.6828,82.7485,82.6499,82.6663,18816.0
2015-09-24 11:30:00,100.62,100.82,100.62,100.79,29240.0,82.6499,82.8142,82.6499,82.7895,29240.0
2015-09-24 11:40:00,100.78,100.81,100.65,100.65,20593.0,82.7813,82.806,82.6745,82.6745,20593.0
2015-09-24 11:50:00,100.65,100.89,100.58,100.89,20223.0,82.6745,82.8717,82.617,82.8717,20223.0
2015-09-24 12:00:00,100.89,100.96,100.79,100.81,29005.0,82.8717,82.9292,82.7895,82.806,29005.0
2015-09-24 12:10:00,100.79,100.87,100.75,100.85,13652.0,82.7895,82.8553,82.7567,82.8388,13652.0
2015-09-24 12:20:00,100.87,101.04,100.87,101.0,62951.0,82.8553,82.9949,82.8553,82.962,62951.0
2015-09-24 12:30:00,101.02,101.2,101.0,101.03,29692.0,82.9785,83.1263,82.962,82.9867,29692.0
2015-09-24 12:40:00,101.04,101.06,100.89,100.91,11641.0,82.9949,83.0113,82.8717,82.8881,11641.0
2015-09-24 12:50:00,100.89,100.96,100.76,100.87,35089.0,82.8717,82.9292,82.7649,82.8553,35089.0
2015-09-24 13:00:00,100.87,100.94,100.77,100.84,34745.0,82.8553,82.9128,82.7731,82.8306,34745.0
2015-09-24 13:10:00,100.84,101.01,100.84,100.88,22756.0,82.8306,82.9703,82.8306,82.8635,22756.0
2015-09-24 13:20:00,100.89,100.93,100.82,100.93,13986.0,82.8717,82.9045,82.8142,82.9045,13986.0
2015-09-24 13:30:00,100.94,101.02,100.86,100.97,16789.0,82.9128,82.9785,82.847,82.9374,16789.0
2015-09-24 13:40:00,100.97,101.17,100.94,101.11,32741.0,82.9374,83.1017,82.9128,83.0524,32741.0
2015-09-24 13:50:00,101.09,101.19,101.09,101.16,20093.0,83.036,83.1181,83.036,83.0935,20093.0
2015-09-24 14:00:00,101.15,101.25,101.09,101.2,35588.0,83.0852,83.1674,83.036,83.1263,35588.0
2015-09-24 14:10:00,101.23,101.42,101.18,101.41,22641.0,83.151,83.307,83.1099,83.2988,22641.0
2015-09-24 14:20:00,101.4,101.56,101.39,101.42,50058.0,83.2906,83.422,83.2824,83.307,50058.0
2015-09-24 14:30:00,101.43,101.45,101.27,101.39,34178.0,83.3152,83.3317,83.1838,83.2824,34178.0
2015-09-24 14:40:00,101.39,101.69,101.25,101.69,52791.0,83.2824,83.5288,83.1674,83.5288,52791.0
2015-09-24 14:50:00,101.7,101.77,101.52,101.65,34407.0,83.537,83.5945,83.3892,83.496,34407.0
2015-09-24 15:00:00,101.66,101.72,101.33,101.39,37726.0,83.5042,83.5535,83.2331,83.2824,37726.0
2015-09-24 15:10:00,101.37,101.57,101.28,101.55,39629.0,83.266,83.4302,83.192,83.4138,39629.0
2015-09-24 15:20:00,101.58,101.75,101.55,101.65,65863.0,83.4385,83.5781,83.4138,83.496,65863.0
2015-09-24 15:30:00,101.66,101.72,101.52,101.58,58845.0,83.5042,83.5535,83.3892,83.4385,58845.0
2015-09-24 15:40:00,101.56,101.77,101.56,101.66,79352.0,83.422,83.5945,83.422,83.5042,79352.0
2015-09-24 15:50:00,101.67,101.71,101.44,101.58,152783.0,83.5124,83.5452,83.3235,83.4385,152783.0
2015-09-25 09:30:00,102.89,102.95,102.42,102.86,86058.0,84.5145,84.5638,84.1284,84.4899,86058.0
2015-09-25 09:40:00,102.87,103.29,102.74,103.25,67291.0,84.4981,84.8431,84.3913,84.8102,67291.0
2015-09-25 09:50:00,103.27,103.65,103.23,103.52,78676.0,84.8266,85.1388,84.7938,85.032,78676.0
2015-09-25 10:00:00,103.52,103.55,103.34,103.54,73278.0,85.032,85.0566,84.8841,85.0484,73278.0
2015-09-25 10:10:00,103.54,103.78,103.45,103.78,85943.0,85.0484,85.2455,84.9745,85.2455,85943.0
2015-09-25 10:20:00,103.78,103.85,103.69,103.83,61006.0,85.2455,85.303,85.1716,85.2866,61006.0
2015-09-25 10:30:00,103.84,104.06,103.67,104.04,82268.0,85.2948,85.4755,85.1552,85.4591,82268.0
2015-09-25 10:40:00,104.03,104.09,103.83,103.94,84253.0,85.4509,85.5002,85.2866,85.377,84253.0
2015-09-25 10:50:00,103.96,104.08,103.91,104.01,50147.0,85.3934,85.492,85.3523,85.4345,50147.0
2015-09-25 11:00:00,104.01,104.09,103.95,104.06,62935.0,85.4345,85.5002,85.3852,85.4755,62935.0
2015-09-25 11:10:00,104.04,104.24,103.98,103.98,38530.0,85.4591,85.6234,85.4098,85.4098,38530.0
2015-09-25 11:20:00,103.99,104.09,103.96,103.96,39801.0,85.418,85.5002,85.3934,85.3934,39801.0
2015-09-25 11:30:00,103.95,104.0,103.77,103.83,36202.0,85.3852,85.4263,85.2373,85.2866,36202.0
2015-09-25 11:40:00,103.82,104.02,103.78,103.92,42263.0,85.2784,85.4427,85.2455,85.3605,42263.0
2015-09-25 11:50:00,103.91,103.95,103.73,103.8,35064.0,85.3523,85.3852,85.2045,85.262,35064.0
2015-09-25 12:00:00,103.79,103.83,103.68,103.74,36318.0,85.2538,85.2866,85.1634,85.2127,36318.0
2015-09-25 12:10:00,103.75,103.95,103.74,103.78,37154.0,85.2209,85.3852,85.2127,85.2455,37154.0
2015-09-25 12:20:00,103.79,103.92,103.76,103.89,36631.0,85.2538,85.3605,85.2291,85.3359,36631.0
2015-09-25 12:30:00,103.87,103.94,103.78,103.82,37741.0,85.3195,85.377,85.2455,85.2784,37741.0
2015-09-25 12:40:00,103.83,103.98,103.82,103.91,34927.0,85.2866,85.4098,85.2784,85.3523,34927.0
2015-09-25 12:50:00,103.9,103.98,103.84,103.85,27953.0,85.3441,85.4098,85.2948,85.303,27953.0
2015-09-25 13:00:00,103.86,104.0,103.84,103.95,43770.0,85.3113,85.4263,85.2948,85.3852,43770.0
2015-09-25 13:10:00,103.97,104.13,103.93,104.11,49405.0,85.4016,85.533,85.3688,85.5166,49405.0
2015-09-25 13:20:00,104.12,104.16,103.86,103.91,65994.0,85.5248,85.5577,85.3113,85.3523,65994.0
2015-09-25 13:30:00,103.91,103.94,103.74,103.83,31735.0,85.3523,85.377,85.2127,85.2866,31735.0
2015-09-25 13:40:00,103.84,103.95,103.79,103.95,22488.0,85.2948,85.3852,85.2538,85.3852,22488.0
2015-09-25 13:50:00,103.96,104.02,103.9,104.01,22742.0,85.3934,85.4427,85.3441,85.4345,22742.0
2015-09-25 14:00:00,104.03,104.18,104.02,104.13,33827.0,85.4509,85.5741,85.4427,85.533,33827.0
2015-09-25 14:10:00,104.14,104.19,103.86,103.86,33108.0,85.5413,85.5823,85.3113,85.3113,33108.0
2015-09-25 14:20:00,103.85,103.86,103.66,103.72,46739.0,85.303,85.3113,85.147,85.1963,46739.0
2015-09-25 14:30:00,103.7,103.75,103.53,103.55,58905.0,85.1798,85.2209,85.0402,85.0566,58905.0
2015-09-25 14:40:00,103.53,103.57,103.27,103.28,56657.0,85.0402,85.0731,84.8266,84.8348,56657.0
2015-09-25 14:50:00,103.31,103.46,103.19,103.45,48025.0,84.8595,84.9827,84.7609,84.9745,48025.0
2015-09-25 15:00:00,103.46,103.47,103.01,103.03,83490.0,84.9827,84.9909,84.6131,84.6295,83490.0
2015-09-25 15:10:00,102.99,103.22,102.95,103.14,43584.0,84.5966,84.7856,84.5638,84.7198,43584.0
2015-09-25 15:20:00,103.13,103.47,103.12,103.38,43201.0,84.7116,84.9909,84.7034,84.917,43201.0
2015-09-25 15:30:00,103.38,103.6,103.32,103.42,75430.0,84.917,85.0977,84.8677,84.9498,75430.0
2015-09-25 15:40:00,103.4,103.64,103.38,103.56,86544.0,84.9334,85.1306,84.917,85.0648,86544.0
2015-09-25 15:50:00,103.55,103.55,103.34,103.42,139094.0,85.0566,85.0566,84.8841,84.9498,139094.0
2015-09-28 09:30:00,102.21,103.04,101.89,102.69,149448.0,84.5134,85.1997,84.2488,84.9103,149448.0
2015-09-28 09:40:00,102.71,103.02,102.46,102.55,97477.0,84.9269,85.1832,84.7201,84.7946,97477.0
2015-09-28 09:50:00,102.56,102.66,102.33,102.38,86945.0,84.8028,84.8855,84.6127,84.654,86945.0
2015-09-28 10:00:00,102.32,102.42,102.0,102.03,70827.0,84.6044,84.6871,84.3398,84.3646,70827.0
2015-09-28 10:10:00,102.03,102.04,101.81,101.81,87807.0,84.3646,84.3729,84.1827,84.1827,87807.0
2015-09-28 10:20:00,101.81,101.97,101.73,101.91,109555.0,84.1827,84.315,84.1165,84.2654,109555.0
2015-09-28 10:30:00,101.91,102.12,101.85,101.86,45482.0,84.2654,84.439,84.2158,84.224,45482.0
2015-09-28 10:40:00,101.87,101.89,101.61,101.7,30643.0,84.2323,84.2488,84.0173,84.0917,30643.0
2015-09-28 10:50:00,101.7,101.89,101.59,101.84,31498.0,84.0917,84.2488,84.0008,84.2075,31498.0
2015-09-28 11:00:00,101.84,102.06,101.82,101.92,22749.0,84.2075,84.3894,84.191,84.2736,22749.0
2015-09-28 11:10:00,101.96,101.96,101.66,101.68,25434.0,84.3067,84.3067,84.0587,84.0752,25434.0
2015-09-28 11:20:00,101.68,101.83,101.51,101.56,24169.0,84.0752,84.1992,83.9346,83.976,24169.0
2015-09-28 11:30:00,101.57,101.63,101.43,101.55,29267.0,83.9842,84.0338,83.8685,83.9677,29267.0
2015-09-28 11:40:00,101.54,101.61,101.4,101.44,33066.0,83.9594,84.0173,83.8437,83.8767,33066.0
2015-09-28 11:50:00,101.43,101.51,101.36,101.37,29662.0,83.8685,83.9346,83.8106,83.8189,29662.0
2015-09-28 12:00:00,101.39,101.43,101.23,101.3,39454.0,83.8354,83.8685,83.7031,83.761,39454.0
2015-09-28 12:10:00,101.3,101.31,101.15,101.17,29471.0,83.761,83.7693,83.637,83.6535,29471.0
2015-09-28 12:20:00,101.16,101.28,101.06,101.21,27985.0,83.6452,83.7444,83.5625,83.6866,27985.0
2015-09-28 12:30:00,101.2,101.2,101.08,101.12,35765.0,83.6783,83.6783,83.5791,83.6121,35765.0
2015-09-28 12:40:00,101.12,101.14,100.88,100.98,37093.0,83.6121,83.6287,83.4137,83.4964,37093.0
2015-09-28 12:50:00,100.96,101.07,100.87,100.92,34512.0,83.4799,83.5708,83.4054,83.4468,34512.0
2015-09-28 13:00:00,100.92,101.12,100.89,101.08,33592.0,83.4468,83.6121,83.422,83.5791,33592.0
2015-09-28 13:10:00,101.06,101.06,100.92,100.95,18965.0,83.5625,83.5625,83.4468,83.4716,18965.0
2015-09-28 13:20:00,100.94,101.08,100.94,100.99,21900.0,83.4633,83.5791,83.4633,83.5047,21900.0
2015-09-28 13:30:00,100.98,101.21,100.96,101.19,33392.0,83.4964,83.6866,83.4799,83.67,33392.0
2015-09-28 13:40:00,101.19,101.19,100.98,100.98,23823.0,83.67,83.67,83.4964,83.4964,23823.0
2015-09-28 13:50:00,100.99,101.01,100.84,100.84,22971.0,83.5047,83.5212,83.3806,83.3806,22971.0
2015-09-28 14:00:00,100.85,100.89,100.7,100.78,88243.0,83.3889,83.422,83.2649,83.331,88243.0
2015-09-28 14:10:00,100.77,100.81,100.47,100.53,65071.0,83.3227,83.3558,83.0747,83.1243,65071.0
2015-09-28 14:20:00,100.53,100.53,100.37,100.4,43401.0,83.1243,83.1243,82.992,83.0168,43401.0
2015-09-28 14:30:00,100.41,100.59,100.33,100.59,45522.0,83.0251,83.1739,82.9589,83.1739,45522.0
2015-09-28 14:40:00,100.6,100.89,100.59,100.72,40829.0,83.1822,83.422,83.1739,83.2814,40829.0
2015-09-28 14:50:00,100.74,100.76,100.61,100.73,55446.0,83.2979,83.3145,83.1905,83.2897,55446.0
2015-09-28 15:00:00,100.72,100.72,100.46,100.48,64237.0,83.2814,83.2814,83.0664,83.083,64237.0
2015-09-28 15:10:00,100.48,100.74,100.43,100.73,50591.0,83.083,83.2979,83.0416,83.2897,50591.0
2015-09-28 15:20:00,100.74,100.8,100.6,100.71,63576.0,83.2979,83.3476,83.1822,83.2731,63576.0
2015-09-28 15:30:00,100.7,101.17,100.67,101.04,93909.0,83.2649,83.6535,83.2401,83.546,93909.0
2015-09-28 15:40:00,101.03,101.34,101.02,101.34,85587.0,83.5377,83.7941,83.5295,83.7941,85587.0
2015-09-28 15:50:00,101.34,101.42,100.85,100.91,198339.0,83.7941,83.8602,83.3889,83.4385,198339.0
2015-09-29 09:30:00,100.83,101.43,100.75,101.08,53772.0,83.3724,83.8685,83.3062,83.5791,53772.0
2015-09-29 09:40:00,101.0,101.05,100.46,100.53,35047.0,83.5129,83.5543,83.0664,83.1243,35047.0
2015-09-29 09:50:00,100.42,100.93,100.4,100.71,23057.0,83.0333,83.455,83.0168,83.2731,23057.0
2015-09-29 10:00:00,100.73,100.84,100.42,100.44,106429.0,83.2897,83.3806,83.0333,83.0499,106429.0
2015-09-29 10:10:00,100.42,100.73,100.4,100.68,52856.0,83.0333,83.2897,83.0168,83.2483,52856.0
2015-09-29 10:20:00,100.65,100.8,100.51,100.75,37331.0,83.2235,83.3476,83.1078,83.3062,37331.0
2015-09-29 10:30:00,100.72,100.87,100.69,100.78,60380.0,83.2814,83.4054,83.2566,83.331,60380.0
2015-09-29 10:40:00,100.8,100.86,100.63,100.63,26929.0,83.3476,83.3972,83.207,83.207,26929.0
2015-09-29 10:50:00,100.62,100.79,100.56,100.75,32888.0,83.1987,83.3393,83.1491,83.3062,32888.0
2015-09-29 11:00:00,100.76,100.88,100.67,100.68,29256.0,83.3145,83.4137,83.2401,83.2483,29256.0
2015-09-29 11:10:00,100.68,100.74,100.39,100.4,25998.0,83.2483,83.2979,83.0085,83.0168,25998.0
2015-09-29 11:20:00,100.41,100.56,100.34,100.48,33009.0,83.0251,83.1491,82.9672,83.083,33009.0
2015-09-29 11:30:00,100.48,100.5,100.2,100.4,26407.0,83.083,83.0995,82.8514,83.0168,26407.0
2015-09-29 11:40:00,100.42,100.54,100.27,100.39,27699.0,83.0333,83.1326,82.9093,83.0085,27699.0
2015-09-29 11:50:00,100.39,100.58,100.39,100.53,22596.0,83.0085,83.1656,83.0085,83.1243,22596.0
2015-09-29 12:00:00,100.52,100.54,100.29,100.33,20536.0,83.116,83.1326,82.9259,82.9589,20536.0
2015-09-29 12:10:00,100.29,100.36,100.11,100.3,22604.0,82.9259,82.9837,82.777,82.9341,22604.0
2015-09-29 12:20:00,100.32,100.49,100.3,100.44,28186.0,82.9507,83.0912,82.9341,83.0499,28186.0
2015-09-29 12:30:00,100.46,100.49,100.34,100.39,18480.0,83.0664,83.0912,82.9672,83.0085,18480.0
2015-09-29 12:40:00,100.37,100.45,100.3,100.37,27849.0,82.992,83.0582,82.9341,82.992,27849.0
2015-09-29 12:50:00,100.37,100.5,100.29,100.43,56037.0,82.992,83.0995,82.9259,83.0416,56037.0
2015-09-29 13:00:00,100.43,100.62,100.39,100.6,35149.0,83.0416,83.1987,83.0085,83.1822,35149.0
2015-09-29 13:10:00,100.57,100.78,100.55,100.76,30213.0,83.1574,83.331,83.1408,83.3145,30213.0
2015-09-29 13:20:00,100.76,100.84,100.72,100.77,26009.0,83.3145,83.3806,83.2814,83.3227,26009.0
2015-09-29 13:30:00,100.78,100.84,100.69,100.73,33992.0,83.331,83.3806,83.2566,83.2897,33992.0
2015-09-29 13:40:00,100.73,100.92,100.73,100.83,29456.0,83.2897,83.4468,83.2897,83.3724,29456.0
2015-09-29 13:50:00,100.83,101.0,100.77,101.0,32001.0,83.3724,83.5129,83.3227,83.5129,32001.0
2015-09-29 14:00:00,100.97,100.99,100.82,100.87,33091.0,83.4881,83.5047,83.3641,83.4054,33091.0
2015-09-29 14:10:00,100.86,101.0,100.79,100.96,46490.0,83.3972,83.5129,83.3393,83.4799,46490.0
2015-09-29 14:20:00,100.95,101.23,100.95,101.2,33215.0,83.4716,83.7031,83.4716,83.6783,33215.0
2015-09-29 14:30:00,101.17,101.25,101.08,101.1,39116.0,83.6535,83.7196,83.5791,83.5956,39116.0
2015-09-29 14:40:00,101.1,101.26,101.04,101.07,52722.0,83.5956,83.7279,83.546,83.5708,52722.0
2015-09-29 14:50:00,101.06,101.16,101.04,101.05,35861.0,83.5625,83.6452,83.546,83.5543,35861.0
2015-09-29 15:00:00,101.06,101.09,100.95,101.04,72566.0,83.5625,83.5873,83.4716,83.546,72566.0
2015-09-29 15:10:00,101.02,101.24,101.02,101.17,41172.0,83.5295,83.7114,83.5295,83.6535,41172.0
2015-09-29 15:20:00,101.15,101.17,101.04,101.13,52563.0,83.637,83.6535,83.546,83.6204,52563.0
2015-09-29 15:30:00,101.12,101.54,101.12,101.4,68415.0,83.6121,83.9594,83.6121,83.8437,68415.0
2015-09-29 15:40:00,101.38,101.6,101.25,101.59,72661.0,83.8271,84.009,83.7196,84.0008,72661.0
2015-09-29 15:50:00,101.59,101.79,101.54,101.61,155703.0,84.0008,84.1661,83.9594,84.0173,155703.0
2015-09-30 09:30:00,102.39,102.7,102.35,102.67,38026.0,84.6623,84.9186,84.6292,84.8938,38026.0
2015-09-30 09:40:00,102.64,102.75,102.52,102.66,66643.0,84.869,84.9599,84.7698,84.8855,66643.0
2015-09-30 09:50:00,102.65,102.69,102.55,102.66,48597.0,84.8772,84.9103,84.7946,84.8855,48597.0
2015-09-30 10:00:00,102.66,102.85,102.52,102.85,60571.0,84.8855,85.0426,84.7698,85.0426,60571.0
2015-09-30 10:10:00,102.84,103.04,102.76,102.86,79693.0,85.0343,85.1997,84.9682,85.0509,79693.0
2015-09-30 10:20:00,102.87,103.05,102.81,103.02,43283.0,85.0592,85.208,85.0095,85.1832,43283.0
2015-09-30 10:30:00,103.01,103.01,102.73,102.78,23270.0,85.1749,85.1749,84.9434,84.9847,23270.0
2015-09-30 10:40:00,102.78,102.81,102.65,102.78,30552.0,84.9847,85.0095,84.8772,84.9847,30552.0
2015-09-30 10:50:00,102.8,102.84,102.68,102.74,35571.0,85.0013,85.0343,84.9021,84.9517,35571.0
2015-09-30 11:00:00,102.76,102.78,102.66,102.67,39355.0,84.9682,84.9847,84.8855,84.8938,39355.0
2015-09-30 11:10:00,102.68,102.96,102.68,102.95,48451.0,84.9021,85.1336,84.9021,85.1253,48451.0
2015-09-30 11:20:00,102.97,103.15,102.93,103.14,36525.0,85.1418,85.2907,85.1088,85.2824,36525.0
2015-09-30 11:30:00,103.1,103.17,102.93,102.94,40251.0,85.2493,85.3072,85.1088,85.117,40251.0
2015-09-30 11:40:00,102.96,102.98,102.72,102.72,28002.0,85.1336,85.1501,84.9351,84.9351,28002.0
2015-09-30 11:50:00,102.74,102.77,102.49,102.57,20970.0,84.9517,84.9765,84.7449,84.8111,20970.0
2015-09-30 12:00:00,102.57,102.58,102.3,102.35,20603.0,84.8111,84.8194,84.5878,84.6292,20603.0
2015-09-30 12:10:00,102.34,102.34,102.27,102.32,14877.0,84.6209,84.6209,84.563,84.6044,14877.0
2015-09-30 12:20:00,102.32,102.35,102.25,102.33,17493.0,84.6044,84.6292,84.5465,84.6127,17493.0
2015-09-30 12:30:00,102.31,102.34,102.17,102.2,18956.0,84.5961,84.6209,84.4804,84.5052,18956.0
2015-09-30 12:40:00,102.19,102.26,102.14,102.25,56065.0,84.4969,84.5548,84.4555,84.5465,56065.0
2015-09-30 12:50:00,102.26,102.3,102.2,102.28,15636.0,84.5548,84.5878,84.5052,84.5713,15636.0
2015-09-30 13:00:00,102.29,102.33,102.18,102.2,23541.0,84.5796,84.6127,84.4886,84.5052,23541.0
2015-09-30 13:10:00,102.24,102.45,102.19,102.43,27911.0,84.5382,84.7119,84.4969,84.6953,27911.0
2015-09-30 13:20:00,102.43,102.7,102.41,102.69,59806.0,84.6953,84.9186,84.6788,84.9103,59806.0
2015-09-30 13:30:00,102.69,102.76,102.64,102.69,71442.0,84.9103,84.9682,84.869,84.9103,71442.0
2015-09-30 13:40:00,102.7,102.78,102.69,102.71,46628.0,84.9186,84.9847,84.9103,84.9269,46628.0
2015-09-30 13:50:00,102.7,102.77,102.68,102.72,49952.0,84.9186,84.9765,84.9021,84.9351,49952.0
2015-09-30 14:00:00,102.72,102.81,102.66,102.69,87686.0,84.9351,85.0095,84.8855,84.9103,87686.0
2015-09-30 14:10:00,102.7,102.78,102.65,102.76,75180.0,84.9186,84.9847,84.8772,84.9682,75180.0
2015-09-30 14:20:00,102.75,102.78,102.69,102.75,54149.0,84.9599,84.9847,84.9103,84.9599,54149.0
2015-09-30 14:30:00,102.76,102.82,102.64,102.64,51972.0,84.9682,85.0178,84.869,84.869,51972.0
2015-09-30 14:40:00,102.64,102.87,102.6,102.84,75387.0,84.869,85.0592,84.8359,85.0343,75387.0
2015-09-30 14:50:00,102.84,103.01,102.78,102.95,66649.0,85.0343,85.1749,84.9847,85.1253,66649.0
2015-09-30 15:00:00,102.95,103.01,102.8,102.84,56349.0,85.1253,85.1749,85.0013,85.0343,56349.0
2015-09-30 15:10:00,102.83,102.96,102.83,102.94,51973.0,85.0261,85.1336,85.0261,85.117,51973.0
2015-09-30 15:20:00,102.93,103.04,102.87,102.98,102451.0,85.1088,85.1997,85.0592,85.1501,102451.0
2015-09-30 15:30:00,102.98,103.22,102.97,103.15,102152.0,85.1501,85.3486,85.1418,85.2907,102152.0
2015-09-30 15:40:00,103.15,103.39,103.14,103.37,199581.0,85.2907,85.4891,85.2824,85.4726,199581.0
2015-09-30 15:50:00,103.37,103.55,103.3,103.38,339745.0,85.4726,85.6214,85.4147,85.4809,339745.0
2015-10-01 09:30:00,103.23,103.33,102.48,102.59,210190.0,85.3568,85.4395,84.7367,84.8276,210190.0
2015-10-01 09:40:00,102.51,102.64,102.13,102.46,70284.0,84.7615,84.869,84.4473,84.7201,70284.0
2015-10-01 09:50:00,102.48,102.89,102.42,102.55,55745.0,84.7367,85.0757,84.6871,84.7946,55745.0
2015-10-01 10:00:00,102.55,102.6,102.1,102.43,57148.0,84.7946,84.8359,84.4225,84.6953,57148.0
2015-10-01 10:10:00,102.43,102.84,102.43,102.61,46025.0,84.6953,85.0343,84.6953,84.8442,46025.0
2015-10-01 10:20:00,102.63,102.72,102.5,102.5,30171.0,84.8607,84.9351,84.7532,84.7532,30171.0
2015-10-01 10:30:00,102.51,102.55,102.29,102.3,45027.0,84.7615,84.7946,84.5796,84.5878,45027.0
2015-10-01 10:40:00,102.3,102.3,101.93,101.95,58721.0,84.5878,84.5878,84.2819,84.2984,58721.0
2015-10-01 10:50:00,101.91,101.92,101.62,101.82,44872.0,84.2654,84.2736,84.0256,84.191,44872.0
2015-10-01 11:00:00,101.82,102.02,101.73,101.95,43087.0,84.191,84.3563,84.1165,84.2984,43087.0
2015-10-01 11:10:00,101.96,102.03,101.74,101.77,30379.0,84.3067,84.3646,84.1248,84.1496,30379.0
2015-10-01 11:20:00,101.78,101.98,101.54,101.54,73709.0,84.1579,84.3232,83.9594,83.9594,73709.0
2015-10-01 11:30:00,101.56,101.74,101.52,101.71,52761.0,83.976,84.1248,83.9429,84.1,52761.0
2015-10-01 11:40:00,101.71,101.74,101.33,101.44,63634.0,84.1,84.1248,83.7858,83.8767,63634.0
2015-10-01 11:50:00,101.44,101.47,101.04,101.07,69904.0,83.8767,83.9016,83.546,83.5708,69904.0
2015-10-01 12:00:00,101.1,101.1,100.94,101.06,44292.0,83.5956,83.5956,83.4633,83.5625,44292.0
2015-10-01 12:10:00,101.07,101.23,101.07,101.18,41371.0,83.5708,83.7031,83.5708,83.6618,41371.0
2015-10-01 12:20:00,101.18,101.2,101.0,101.17,40410.0,83.6618,83.6783,83.5129,83.6535,40410.0
2015-10-01 12:30:00,101.17,101.47,101.12,101.43,68341.0,83.6535,83.9016,83.6121,83.8685,68341.0
2015-10-01 12:40:00,101.46,101.54,101.32,101.33,42409.0,83.8933,83.9594,83.7775,83.7858,42409.0
2015-10-01 12:50:00,101.33,101.49,101.31,101.43,42222.0,83.7858,83.9181,83.7693,83.8685,42222.0
2015-10-01 13:00:00,101.44,101.45,101.28,101.3,34214.0,83.8767,83.885,83.7444,83.761,34214.0
2015-10-01 13:10:00,101.29,101.34,101.21,101.27,34227.0,83.7527,83.7941,83.6866,83.7362,34227.0
2015-10-01 13:20:00,101.27,101.39,101.19,101.35,27711.0,83.7362,83.8354,83.67,83.8023,27711.0
2015-10-01 13:30:00,101.37,101.67,101.37,101.66,60113.0,83.8189,84.0669,83.8189,84.0587,60113.0
2015-10-01 13:40:00,101.66,101.94,101.58,101.92,74317.0,84.0587,84.2902,83.9925,84.2736,74317.0
2015-10-01 13:50:00,101.95,102.22,101.93,102.21,40388.0,84.2984,84.5217,84.2819,84.5134,40388.0
2015-10-01 14:00:00,102.22,102.32,101.99,102.32,70655.0,84.5217,84.6044,84.3315,84.6044,70655.0
2015-10-01 14:10:00,102.33,102.43,102.28,102.39,47853.0,84.6127,84.6953,84.5713,84.6623,47853.0
2015-10-01 14:20:00,102.38,102.4,101.97,102.03,69175.0,84.654,84.6705,84.315,84.3646,69175.0
2015-10-01 14:30:00,102.05,102.2,101.99,102.17,63914.0,84.3811,84.5052,84.3315,84.4804,63914.0
2015-10-01 14:40:00,102.18,102.2,101.95,102.0,40838.0,84.4886,84.5052,84.2984,84.3398,40838.0
2015-10-01 14:50:00,102.01,102.21,101.97,102.14,38347.0,84.3481,84.5134,84.315,84.4555,38347.0
2015-10-01 15:00:00,102.14,102.32,102.13,102.14,32513.0,84.4555,84.6044,84.4473,84.4555,32513.0
2015-10-01 15:10:00,102.16,102.42,102.14,102.3,42200.0,84.4721,84.6871,84.4555,84.5878,42200.0
2015-10-01 15:20:00,102.28,102.32,102.11,102.12,34780.0,84.5713,84.6044,84.4307,84.439,34780.0
2015-10-01 15:30:00,102.12,102.19,101.98,101.98,61521.0,84.439,84.4969,84.3232,84.3232,61521.0
2015-10-01 15:40:00,101.99,102.21,101.99,102.16,67922.0,84.3315,84.5134,84.3315,84.4721,67922.0
2015-10-01 15:50:00,102.17,102.38,102.13,102.3,136020.0,84.4804,84.654,84.4473,84.5878,136020.0
2015-10-02 09:30:00,100.88,101.09,100.34,100.92,65806.0,83.4137,83.5873,82.9672,83.4468,65806.0
2015-10-02 09:40:00,100.78,101.31,100.74,100.99,50162.0,83.331,83.7693,83.2979,83.5047,50162.0
2015-10-02 09:50:00,100.99,101.19,100.76,101.07,16773.0,83.5047,83.67,83.3145,83.5708,16773.0
2015-10-02 10:00:00,101.04,101.04,100.41,100.64,28588.0,83.546,83.546,83.0251,83.2153,28588.0
2015-10-02 10:10:00,100.64,100.95,100.59,100.66,39175.0,83.2153,83.4716,83.1739,83.2318,39175.0
2015-10-02 10:20:00,100.66,100.75,100.4,100.44,40719.0,83.2318,83.3062,83.0168,83.0499,40719.0
2015-10-02 10:30:00,100.41,100.56,100.34,100.5,51883.0,83.0251,83.1491,82.9672,83.0995,51883.0
2015-10-02 10:40:00,100.46,100.81,100.45,100.81,35184.0,83.0664,83.3558,83.0582,83.3558,35184.0
2015-10-02 10:50:00,100.81,101.01,100.69,101.01,16918.0,83.3558,83.5212,83.2566,83.5212,16918.0
2015-10-02 11:00:00,101.01,101.12,100.92,101.09,27950.0,83.5212,83.6121,83.4468,83.5873,27950.0
2015-10-02 11:10:00,101.11,101.25,101.05,101.09,40543.0,83.6039,83.7196,83.5543,83.5873,40543.0
2015-10-02 11:20:00,101.08,101.24,100.99,101.24,24924.0,83.5791,83.7114,83.5047,83.7114,24924.0
2015-10-02 11:30:00,101.25,101.43,101.23,101.23,31832.0,83.7196,83.8685,83.7031,83.7031,31832.0
2015-10-02 11:40:00,101.24,101.33,101.16,101.29,28365.0,83.7114,83.7858,83.6452,83.7527,28365.0
2015-10-02 11:50:00,101.26,101.55,101.24,101.49,25596.0,83.7279,83.9677,83.7114,83.9181,25596.0
2015-10-02 12:00:00,101.51,101.65,101.47,101.65,55532.0,83.9346,84.0504,83.9016,84.0504,55532.0
2015-10-02 12:10:00,101.65,102.06,101.65,102.02,81562.0,84.0504,84.3894,84.0504,84.3563,81562.0
2015-10-02 12:20:00,102.0,102.11,101.94,102.07,51875.0,84.3398,84.4307,84.2902,84.3977,51875.0
2015-10-02 12:30:00,102.09,102.34,102.02,102.04,46799.0,84.4142,84.6209,84.3563,84.3729,46799.0
2015-10-02 12:40:00,102.04,102.3,102.02,102.26,35432.0,84.3729,84.5878,84.3563,84.5548,35432.0
2015-10-02 12:50:00,102.26,102.41,102.16,102.23,41599.0,84.5548,84.6788,84.4721,84.53,41599.0
2015-10-02 13:00:00,102.22,102.34,102.18,102.26,28190.0,84.5217,84.6209,84.4886,84.5548,28190.0
2015-10-02 13:10:00,102.25,102.5,102.25,102.38,33531.0,84.5465,84.7532,84.5465,84.654,33531.0
2015-10-02 13:20:00,102.38,102.44,102.28,102.36,18839.0,84.654,84.7036,84.5713,84.6375,18839.0
2015-10-02 13:30:00,102.37,102.42,102.05,102.05,25040.0,84.6457,84.6871,84.3811,84.3811,25040.0
2015-10-02 13:40:00,102.07,102.25,101.99,102.2,22411.0,84.3977,84.5465,84.3315,84.5052,22411.0
2015-10-02 13:50:00,102.2,102.23,102.01,102.04,23683.0,84.5052,84.53,84.3481,84.3729,23683.0
2015-10-02 14:00:00,102.05,102.2,102.04,102.19,20157.0,84.3811,84.5052,84.3729,84.4969,20157.0
2015-10-02 14:10:00,102.18,102.18,101.92,101.95,33364.0,84.4886,84.4886,84.2736,84.2984,33364.0
2015-10-02 14:20:00,101.93,102.2,101.87,102.14,25518.0,84.2819,84.5052,84.2323,84.4555,25518.0
2015-10-02 14:30:00,102.16,102.27,102.14,102.17,21114.0,84.4721,84.563,84.4555,84.4804,21114.0
2015-10-02 14:40:00,102.18,102.19,102.0,102.09,36442.0,84.4886,84.4969,84.3398,84.4142,36442.0
2015-10-02 14:50:00,102.11,102.18,101.96,101.96,30828.0,84.4307,84.4886,84.3067,84.3067,30828.0
2015-10-02 15:00:00,101.95,102.17,101.92,102.17,29887.0,84.2984,84.4804,84.2736,84.4804,29887.0
2015-10-02 15:10:00,102.15,102.33,102.11,102.3,39829.0,84.4638,84.6127,84.4307,84.5878,39829.0
2015-10-02 15:20:00,102.32,102.41,102.27,102.37,37141.0,84.6044,84.6788,84.563,84.6457,37141.0
2015-10-02 15:30:00,102.36,102.52,102.34,102.44,52669.0,84.6375,84.7698,84.6209,84.7036,52669.0
2015-10-02 15:40:00,102.44,102.56,102.4,102.52,54905.0,84.7036,84.8028,84.6705,84.7698,54905.0
2015-10-02 15:50:00,102.53,102.7,102.41,102.69,144838.0,84.778,84.9186,84.6788,84.9103,144838.0
2015-10-05 09:30:00,103.47,103.98,103.42,103.91,37570.0,85.5553,85.977,85.5139,85.9191,37570.0
2015-10-05 09:40:00,103.93,104.05,103.66,103.99,24730.0,85.9356,86.0349,85.7124,85.9852,24730.0
2015-10-05 09:50:00,104.0,104.23,104.0,104.14,21431.0,85.9935,86.1837,85.9935,86.1093,21431.0
2015-10-05 10:00:00,104.05,104.09,103.84,104.0,14427.0,86.0349,86.0679,85.8612,85.9935,14427.0
2015-10-05 10:10:00,103.99,104.11,103.89,103.98,20597.0,85.9852,86.0845,85.9026,85.977,20597.0
2015-10-05 10:20:00,103.99,104.01,103.84,103.85,28405.0,85.9852,86.0018,85.8612,85.8695,28405.0
2015-10-05 10:30:00,103.85,103.89,103.71,103.85,33595.0,85.8695,85.9026,85.7537,85.8695,33595.0
2015-10-05 10:40:00,103.85,103.91,103.62,103.69,21800.0,85.8695,85.9191,85.6793,85.7372,21800.0
2015-10-05 10:50:00,103.69,103.69,103.56,103.58,24830.0,85.7372,85.7372,85.6297,85.6462,24830.0
2015-10-05 11:00:00,103.58,103.59,103.44,103.55,69544.0,85.6462,85.6545,85.5305,85.6214,69544.0
2015-10-05 11:10:00,103.57,103.59,103.48,103.52,25847.0,85.638,85.6545,85.5635,85.5966,25847.0
2015-10-05 11:20:00,103.51,103.64,103.48,103.53,16029.0,85.5883,85.6958,85.5635,85.6049,16029.0
2015-10-05 11:30:00,103.53,103.58,103.47,103.49,16338.0,85.6049,85.6462,85.5553,85.5718,16338.0
2015-10-05 11:40:00,103.49,103.55,103.45,103.55,25202.0,85.5718,85.6214,85.5387,85.6214,25202.0
2015-10-05 11:50:00,103.54,103.81,103.54,103.81,32961.0,85.6132,85.8364,85.6132,85.8364,32961.0
2015-10-05 12:00:00,103.8,103.89,103.68,103.83,29144.0,85.8281,85.9026,85.7289,85.8529,29144.0
2015-10-05 12:10:00,103.85,103.91,103.79,103.82,31103.0,85.8695,85.9191,85.8199,85.8447,31103.0
2015-10-05 12:20:00,103.84,103.85,103.62,103.63,32305.0,85.8612,85.8695,85.6793,85.6876,32305.0
2015-10-05 12:30:00,103.63,103.69,103.51,103.55,50316.0,85.6876,85.7372,85.5883,85.6214,50316.0
2015-10-05 12:40:00,103.55,103.64,103.48,103.64,59081.0,85.6214,85.6958,85.5635,85.6958,59081.0
2015-10-05 12:50:00,103.64,103.85,103.62,103.85,61115.0,85.6958,85.8695,85.6793,85.8695,61115.0
2015-10-05 13:00:00,103.87,104.14,103.82,104.12,47421.0,85.886,86.1093,85.8447,86.0927,47421.0
2015-10-05 13:10:00,104.12,104.37,104.11,104.35,31022.0,86.0927,86.2994,86.0845,86.2829,31022.0
2015-10-05 13:20:00,104.35,104.48,104.32,104.46,48688.0,86.2829,86.3904,86.2581,86.3739,48688.0
2015-10-05 13:30:00,104.47,104.53,104.37,104.5,86687.0,86.3821,86.4317,86.2994,86.4069,86687.0
2015-10-05 13:40:00,104.5,104.64,104.42,104.63,46617.0,86.4069,86.5227,86.3408,86.5144,46617.0
2015-10-05 13:50:00,104.62,104.65,104.37,104.38,47896.0,86.5062,86.531,86.2994,86.3077,47896.0
2015-10-05 14:00:00,104.36,104.39,104.25,104.36,37134.0,86.2912,86.316,86.2002,86.2912,37134.0
2015-10-05 14:10:00,104.35,104.37,104.23,104.24,34010.0,86.2829,86.2994,86.1837,86.192,34010.0
2015-10-05 14:20:00,104.24,104.4,104.24,104.35,35530.0,86.192,86.3243,86.192,86.2829,35530.0
2015-10-05 14:30:00,104.37,104.45,104.18,104.19,52473.0,86.2994,86.3656,86.1423,86.1506,52473.0
2015-10-05 14:40:00,104.19,104.31,104.19,104.22,43415.0,86.1506,86.2498,86.1506,86.1754,43415.0
2015-10-05 14:50:00,104.21,104.23,104.06,104.18,44085.0,86.1671,86.1837,86.0431,86.1423,44085.0
2015-10-05 15:00:00,104.17,104.31,104.12,104.31,53442.0,86.1341,86.2498,86.0927,86.2498,53442.0
2015-10-05 15:10:00,104.32,104.33,104.13,104.15,61204.0,86.2581,86.2664,86.101,86.1175,61204.0
2015-10-05 15:20:00,104.15,104.25,104.13,104.2,40863.0,86.1175,86.2002,86.101,86.1589,40863.0
2015-10-05 15:30:00,104.18,104.31,104.11,104.14,69362.0,86.1423,86.2498,86.0845,86.1093,69362.0
2015-10-05 15:40:00,104.13,104.23,104.08,104.19,86635.0,86.101,86.1837,86.0597,86.1506,86635.0
2015-10-05 15:50:00,104.19,104.33,104.19,104.32,168657.0,86.1506,86.2664,86.1506,86.2581,168657.0
2015-10-06 09:30:00,103.6,103.87,103.16,103.38,52969.0,85.6628,85.886,85.2989,85.4809,52969.0
2015-10-06 09:40:00,103.41,103.7,103.3,103.67,45620.0,85.5057,85.7454,85.4147,85.7206,45620.0
2015-10-06 09:50:00,103.68,104.09,103.68,103.8,47186.0,85.7289,86.0679,85.7289,85.8281,47186.0
2015-10-06 10:00:00,103.82,103.82,103.56,103.77,29066.0,85.8447,85.8447,85.6297,85.8033,29066.0
2015-10-06 10:10:00,103.8,103.86,103.73,103.73,25710.0,85.8281,85.8777,85.7703,85.7703,25710.0
2015-10-06 10:20:00,103.76,103.97,103.73,103.87,30785.0,85.7951,85.9687,85.7703,85.886,30785.0
2015-10-06 10:30:00,103.84,103.9,103.69,103.76,37249.0,85.8612,85.9108,85.7372,85.7951,37249.0
2015-10-06 10:40:00,103.78,103.86,103.73,103.76,32057.0,85.8116,85.8777,85.7703,85.7951,32057.0
2015-10-06 10:50:00,103.77,103.8,103.72,103.78,26314.0,85.8033,85.8281,85.762,85.8116,26314.0
2015-10-06 11:00:00,103.77,103.85,103.74,103.79,34932.0,85.8033,85.8695,85.7785,85.8199,34932.0
2015-10-06 11:10:00,103.79,103.96,103.77,103.9,22017.0,85.8199,85.9604,85.8033,85.9108,22017.0
2015-10-06 11:20:00,103.9,103.92,103.78,103.79,24323.0,85.9108,85.9274,85.8116,85.8199,24323.0
2015-10-06 11:30:00,103.81,103.82,103.66,103.71,37254.0,85.8364,85.8447,85.7124,85.7537,37254.0
2015-10-06 11:40:00,103.71,103.89,103.7,103.81,28568.0,85.7537,85.9026,85.7454,85.8364,28568.0
2015-10-06 11:50:00,103.83,103.83,103.69,103.77,37714.0,85.8529,85.8529,85.7372,85.8033,37714.0
2015-10-06 12:00:00,103.76,103.82,103.67,103.68,21162.0,85.7951,85.8447,85.7206,85.7289,21162.0
2015-10-06 12:10:00,103.68,103.69,103.53,103.61,23281.0,85.7289,85.7372,85.6049,85.671,23281.0
2015-10-06 12:20:00,103.62,103.73,103.6,103.61,21410.0,85.6793,85.7703,85.6628,85.671,21410.0
2015-10-06 12:30:00,103.58,103.6,103.48,103.58,14118.0,85.6462,85.6628,85.5635,85.6462,14118.0
2015-10-06 12:40:00,103.56,103.62,103.45,103.45,31213.0,85.6297,85.6793,85.5387,85.5387,31213.0
2015-10-06 12:50:00,103.45,103.48,103.36,103.48,34706.0,85.5387,85.5635,85.4643,85.5635,34706.0
2015-10-06 13:00:00,103.45,103.51,103.32,103.36,23320.0,85.5387,85.5883,85.4312,85.4643,23320.0
2015-10-06 13:10:00,103.35,103.49,103.28,103.47,44951.0,85.456,85.5718,85.3982,85.5553,44951.0
2015-10-06 13:20:00,103.46,103.5,103.39,103.39,36912.0,85.547,85.5801,85.4891,85.4891,36912.0
2015-10-06 13:30:00,103.38,103.38,103.15,103.15,59229.0,85.4809,85.4809,85.2907,85.2907,59229.0
2015-10-06 13:40:00,103.15,103.22,103.02,103.2,62006.0,85.2907,85.3486,85.1832,85.332,62006.0
2015-10-06 13:50:00,103.18,103.21,103.11,103.17,37802.0,85.3155,85.3403,85.2576,85.3072,37802.0
2015-10-06 14:00:00,103.16,103.25,103.03,103.03,41876.0,85.2989,85.3734,85.1915,85.1915,41876.0
2015-10-06 14:10:00,103.03,103.16,103.03,103.05,68109.0,85.1915,85.2989,85.1915,85.208,68109.0
2015-10-06 14:20:00,103.05,103.2,102.99,103.08,71345.0,85.208,85.332,85.1584,85.2328,71345.0
2015-10-06 14:30:00,103.06,103.24,103.02,103.24,41586.0,85.2163,85.3651,85.1832,85.3651,41586.0
2015-10-06 14:40:00,103.21,103.23,103.01,103.09,36233.0,85.3403,85.3568,85.1749,85.2411,36233.0
2015-10-06 14:50:00,103.1,103.15,102.93,103.0,60902.0,85.2493,85.2907,85.1088,85.1666,60902.0
2015-10-06 15:00:00,102.99,103.15,102.96,103.08,78185.0,85.1584,85.2907,85.1336,85.2328,78185.0
2015-10-06 15:10:00,103.07,103.18,102.97,103.18,61098.0,85.2245,85.3155,85.1418,85.3155,61098.0
2015-10-06 15:20:00,103.17,103.28,103.11,103.18,51320.0,85.3072,85.3982,85.2576,85.3155,51320.0
2015-10-06 15:30:00,103.18,103.33,103.18,103.25,61938.0,85.3155,85.4395,85.3155,85.3734,61938.0
2015-10-06 15:40:00,103.25,103.32,103.16,103.27,76217.0,85.3734,85.4312,85.2989,85.3899,76217.0
2015-10-06 15:50:00,103.26,103.29,103.17,103.26,86486.0,85.3816,85.4064,85.3072,85.3816,86486.0
2015-10-07 09:30:00,103.91,104.5,103.67,104.42,28891.0,85.9191,86.4069,85.7206,86.3408,28891.0
2015-10-07 09:40:00,104.39,104.57,104.35,104.55,42427.0,86.316,86.4648,86.2829,86.4483,42427.0
2015-10-07 09:50:00,104.57,104.58,104.37,104.38,23842.0,86.4648,86.4731,86.2994,86.3077,23842.0
2015-10-07 10:00:00,104.4,104.48,104.33,104.48,28207.0,86.3243,86.3904,86.2664,86.3904,28207.0
2015-10-07 10:10:00,104.49,104.64,104.47,104.55,27297.0,86.3987,86.5227,86.3821,86.4483,27297.0
2015-10-07 10:20:00,104.56,104.65,104.52,104.54,23547.0,86.4565,86.531,86.4235,86.44,23547.0
2015-10-07 10:30:00,104.52,104.54,104.31,104.34,29241.0,86.4235,86.44,86.2498,86.2746,29241.0
2015-10-07 10:40:00,104.31,104.34,104.24,104.3,45187.0,86.2498,86.2746,86.192,86.2416,45187.0
2015-10-07 10:50:00,104.31,104.31,104.05,104.06,48087.0,86.2498,86.2498,86.0349,86.0431,48087.0
2015-10-07 11:00:00,104.05,104.07,103.85,103.9,26958.0,86.0349,86.0514,85.8695,85.9108,26958.0
2015-10-07 11:10:00,103.9,103.9,103.65,103.73,54807.0,85.9108,85.9108,85.7041,85.7703,54807.0
2015-10-07 11:20:00,103.72,103.74,103.53,103.62,27222.0,85.762,85.7785,85.6049,85.6793,27222.0
2015-10-07 11:30:00,103.62,103.77,103.59,103.61,30756.0,85.6793,85.8033,85.6545,85.671,30756.0
2015-10-07 11:40:00,103.61,103.69,103.48,103.58,32444.0,85.671,85.7372,85.5635,85.6462,32444.0
2015-10-07 11:50:00,103.59,103.73,103.55,103.61,47386.0,85.6545,85.7703,85.6214,85.671,47386.0
2015-10-07 12:00:00,103.62,103.67,103.51,103.63,36784.0,85.6793,85.7206,85.5883,85.6876,36784.0
2015-10-07 12:10:00,103.63,103.77,103.55,103.77,22682.0,85.6876,85.8033,85.6214,85.8033,22682.0
2015-10-07 12:20:00,103.73,103.77,103.53,103.55,10557.0,85.7703,85.8033,85.6049,85.6214,10557.0
2015-10-07 12:30:00,103.56,103.75,103.54,103.75,20248.0,85.6297,85.7868,85.6132,85.7868,20248.0
2015-10-07 12:40:00,103.72,103.99,103.69,103.94,24451.0,85.762,85.9852,85.7372,85.9439,24451.0
2015-10-07 12:50:00,103.95,104.17,103.92,104.12,30360.0,85.9522,86.1341,85.9274,86.0927,30360.0
2015-10-07 13:00:00,104.12,104.22,104.03,104.22,33972.0,86.0927,86.1754,86.0183,86.1754,33972.0
2015-10-07 13:10:00,104.24,104.37,104.24,104.3,20829.0,86.192,86.2994,86.192,86.2416,20829.0
2015-10-07 13:20:00,104.28,104.34,104.15,104.18,32894.0,86.225,86.2746,86.1175,86.1423,32894.0
2015-10-07 13:30:00,104.17,104.32,104.17,104.32,25724.0,86.1341,86.2581,86.1341,86.2581,25724.0
2015-10-07 13:40:00,104.31,104.63,104.3,104.61,149206.0,86.2498,86.5144,86.2416,86.4979,149206.0
2015-10-07 13:50:00,104.58,104.66,104.44,104.51,37829.0,86.4731,86.5392,86.3573,86.4152,37829.0
2015-10-07 14:00:00,104.53,104.78,104.51,104.67,33352.0,86.4317,86.6385,86.4152,86.5475,33352.0
2015-10-07 14:10:00,104.67,104.67,104.48,104.5,33888.0,86.5475,86.5475,86.3904,86.4069,33888.0
2015-10-07 14:20:00,104.5,104.6,104.45,104.59,60391.0,86.4069,86.4896,86.3656,86.4814,60391.0
2015-10-07 14:30:00,104.6,104.7,104.35,104.42,61105.0,86.4896,86.5723,86.2829,86.3408,61105.0
2015-10-07 14:40:00,104.39,104.44,104.21,104.23,54958.0,86.316,86.3573,86.1671,86.1837,54958.0
2015-10-07 14:50:00,104.22,104.31,104.15,104.22,21732.0,86.1754,86.2498,86.1175,86.1754,21732.0
2015-10-07 15:00:00,104.21,104.37,104.19,104.3,45826.0,86.1671,86.2994,86.1506,86.2416,45826.0
2015-10-07 15:10:00,104.28,104.55,104.28,104.53,53345.0,86.225,86.4483,86.225,86.4317,53345.0
2015-10-07 15:20:00,104.51,104.51,104.37,104.48,33270.0,86.4152,86.4152,86.2994,86.3904,33270.0
2015-10-07 15:30:00,104.47,104.59,104.46,104.58,53706.0,86.3821,86.4814,86.3739,86.4731,53706.0
2015-10-07 15:40:00,104.57,104.76,104.51,104.63,123813.0,86.4648,86.6219,86.4152,86.5144,123813.0
2015-10-07 15:50:00,104.64,104.98,104.62,104.94,278183.0,86.5227,86.8038,86.5062,86.7708,278183.0
2015-10-08 09:30:00,104.54,104.67,104.0,104.6,35126.0,86.44,86.5475,85.9935,86.4896,35126.0
2015-10-08 09:40:00,104.54,104.79,104.5,104.79,21398.0,86.44,86.6467,86.4069,86.6467,21398.0
2015-10-08 09:50:00,104.79,105.25,104.79,105.19,58657.0,86.6467,87.0271,86.6467,86.9775,58657.0
2015-10-08 10:00:00,105.2,105.34,105.0,105.05,39820.0,86.9857,87.1015,86.8204,86.8617,39820.0
2015-10-08 10:10:00,105.02,105.03,104.87,104.97,20239.0,86.8369,86.8452,86.7129,86.7956,20239.0
2015-10-08 10:20:00,104.96,105.05,104.92,105.02,27587.0,86.7873,86.8617,86.7542,86.8369,27587.0
2015-10-08 10:30:00,105.0,105.24,105.0,105.2,20500.0,86.8204,87.0188,86.8204,86.9857,20500.0
2015-10-08 10:40:00,105.22,105.24,105.07,105.08,19957.0,87.0023,87.0188,86.8782,86.8865,19957.0
2015-10-08 10:50:00,105.07,105.14,105.06,105.14,14282.0,86.8782,86.9361,86.87,86.9361,14282.0
2015-10-08 11:00:00,105.12,105.18,105.1,105.15,29025.0,86.9196,86.9692,86.9031,86.9444,29025.0
2015-10-08 11:10:00,105.16,105.25,105.13,105.25,26096.0,86.9527,87.0271,86.9279,87.0271,26096.0
2015-10-08 11:20:00,105.26,105.49,105.24,105.42,21580.0,87.0354,87.2255,87.0188,87.1676,21580.0
2015-10-08 11:30:00,105.42,105.59,105.42,105.57,24922.0,87.1676,87.3082,87.1676,87.2917,24922.0
2015-10-08 11:40:00,105.54,105.65,105.54,105.55,22143.0,87.2669,87.3578,87.2669,87.2751,22143.0
2015-10-08 11:50:00,105.56,105.57,105.42,105.47,13616.0,87.2834,87.2917,87.1676,87.209,13616.0
2015-10-08 12:00:00,105.44,105.54,105.39,105.44,51910.0,87.1842,87.2669,87.1428,87.1842,51910.0
2015-10-08 12:10:00,105.44,105.57,105.43,105.53,13821.0,87.1842,87.2917,87.1759,87.2586,13821.0
2015-10-08 12:20:00,105.54,105.58,105.4,105.4,11525.0,87.2669,87.2999,87.1511,87.1511,11525.0
2015-10-08 12:30:00,105.43,105.5,105.38,105.47,20489.0,87.1759,87.2338,87.1346,87.209,20489.0
2015-10-08 12:40:00,105.5,105.53,105.34,105.36,28250.0,87.2338,87.2586,87.1015,87.118,28250.0
2015-10-08 12:50:00,105.35,105.4,105.31,105.37,37833.0,87.1098,87.1511,87.0767,87.1263,37833.0
2015-10-08 13:00:00,105.37,105.42,105.35,105.38,23702.0,87.1263,87.1676,87.1098,87.1346,23702.0
2015-10-08 13:10:00,105.39,105.43,105.33,105.43,30483.0,87.1428,87.1759,87.0932,87.1759,30483.0
2015-10-08 13:20:00,105.41,105.44,105.35,105.41,26069.0,87.1594,87.1842,87.1098,87.1594,26069.0
2015-10-08 13:30:00,105.43,105.52,105.38,105.39,32960.0,87.1759,87.2503,87.1346,87.1428,32960.0
2015-10-08 13:40:00,105.38,105.38,105.3,105.3,13853.0,87.1346,87.1346,87.0684,87.0684,13853.0
2015-10-08 13:50:00,105.3,105.31,105.25,105.28,18551.0,87.0684,87.0767,87.0271,87.0519,18551.0
2015-10-08 14:00:00,105.3,105.67,105.21,105.41,38179.0,87.0684,87.3744,86.994,87.1594,38179.0
2015-10-08 14:10:00,105.41,105.75,105.41,105.66,102272.0,87.1594,87.4405,87.1594,87.3661,102272.0
2015-10-08 14:20:00,105.65,105.71,105.55,105.69,29112.0,87.3578,87.4074,87.2751,87.3909,29112.0
2015-10-08 14:30:00,105.69,105.96,105.69,105.94,29756.0,87.3909,87.6142,87.3909,87.5976,29756.0
2015-10-08 14:40:00,105.95,106.05,105.92,106.02,39542.0,87.6059,87.6886,87.5811,87.6638,39542.0
2015-10-08 14:50:00,106.02,106.29,106.02,106.24,51765.0,87.6638,87.887,87.6638,87.8457,51765.0
2015-10-08 15:00:00,106.25,106.39,106.24,106.37,60920.0,87.8539,87.9697,87.8457,87.9532,60920.0
2015-10-08 15:10:00,106.38,106.48,106.29,106.37,72205.0,87.9614,88.0441,87.887,87.9532,72205.0
2015-10-08 15:20:00,106.36,106.42,106.25,106.32,46153.0,87.9449,87.9945,87.8539,87.9118,46153.0
2015-10-08 15:30:00,106.33,106.46,106.24,106.26,79314.0,87.9201,88.0276,87.8457,87.8622,79314.0
2015-10-08 15:40:00,106.26,106.61,106.26,106.53,120301.0,87.8622,88.1516,87.8622,88.0855,120301.0
2015-10-08 15:50:00,106.54,106.66,106.4,106.56,228379.0,88.0937,88.193,87.978,88.1103,228379.0
2015-10-09 09:30:00,106.41,107.01,106.22,106.97,78051.0,87.9862,88.4824,87.8291,88.4493,78051.0
2015-10-09 09:40:00,106.92,107.01,106.79,106.87,35818.0,88.4079,88.4824,88.3004,88.3666,35818.0
2015-10-09 09:50:00,106.87,107.0,106.85,106.98,45729.0,88.3666,88.4741,88.3501,88.4576,45729.0
2015-10-09 10:00:00,106.97,107.27,106.91,107.18,77374.0,88.4493,88.6973,88.3997,88.6229,77374.0
2015-10-09 10:10:00,107.17,107.23,106.81,106.81,84914.0,88.6147,88.6643,88.317,88.317,84914.0
2015-10-09 10:20:00,106.81,107.01,106.64,107.0,97201.0,88.317,88.4824,88.1764,88.4741,97201.0
2015-10-09 10:30:00,107.0,107.1,106.71,106.79,44734.0,88.4741,88.5568,88.2343,88.3004,44734.0
2015-10-09 10:40:00,106.8,106.92,106.72,106.84,22381.0,88.3087,88.4079,88.2426,88.3418,22381.0
2015-10-09 10:50:00,106.81,106.92,106.76,106.9,47718.0,88.317,88.4079,88.2756,88.3914,47718.0
2015-10-09 11:00:00,106.9,106.93,106.7,106.7,37536.0,88.3914,88.4162,88.226,88.226,37536.0
2015-10-09 11:10:00,106.7,106.86,106.65,106.84,55939.0,88.226,88.3583,88.1847,88.3418,55939.0
2015-10-09 11:20:00,106.85,107.15,106.85,107.14,82494.0,88.3501,88.5981,88.3501,88.5899,82494.0
2015-10-09 11:30:00,107.13,107.17,106.89,106.94,49876.0,88.5816,88.6147,88.3831,88.4245,49876.0
2015-10-09 11:40:00,106.93,106.99,106.84,106.84,33355.0,88.4162,88.4658,88.3418,88.3418,33355.0
2015-10-09 11:50:00,106.85,106.89,106.75,106.87,134661.0,88.3501,88.3831,88.2674,88.3666,134661.0
2015-10-09 12:00:00,106.89,106.96,106.88,106.9,39423.0,88.3831,88.441,88.3749,88.3914,39423.0
2015-10-09 12:10:00,106.91,106.95,106.88,106.92,64759.0,88.3997,88.4327,88.3749,88.4079,64759.0
2015-10-09 12:20:00,106.92,106.95,106.79,106.8,66856.0,88.4079,88.4327,88.3004,88.3087,66856.0
2015-10-09 12:30:00,106.8,106.84,106.72,106.76,52301.0,88.3087,88.3418,88.2426,88.2756,52301.0
2015-10-09 12:40:00,106.76,106.83,106.68,106.8,43946.0,88.2756,88.3335,88.2095,88.3087,43946.0
2015-10-09 12:50:00,106.8,106.83,106.71,106.72,38524.0,88.3087,88.3335,88.2343,88.2426,38524.0
2015-10-09 13:00:00,106.73,106.83,106.64,106.64,35335.0,88.2508,88.3335,88.1764,88.1764,35335.0
2015-10-09 13:10:00,106.65,106.7,106.55,106.7,28823.0,88.1847,88.226,88.102,88.226,28823.0
2015-10-09 13:20:00,106.7,106.76,106.67,106.67,64541.0,88.226,88.2756,88.2012,88.2012,64541.0
2015-10-09 13:30:00,106.67,106.67,106.48,106.61,36863.0,88.2012,88.2012,88.0441,88.1516,36863.0
2015-10-09 13:40:00,106.6,106.64,106.5,106.59,32370.0,88.1433,88.1764,88.0607,88.1351,32370.0
2015-10-09 13:50:00,106.6,106.61,106.48,106.5,27991.0,88.1433,88.1516,88.0441,88.0607,27991.0
2015-10-09 14:00:00,106.5,106.55,106.44,106.52,25247.0,88.0607,88.102,88.011,88.0772,25247.0
2015-10-09 14:10:00,106.52,106.61,106.49,106.57,28639.0,88.0772,88.1516,88.0524,88.1185,28639.0
2015-10-09 14:20:00,106.59,106.73,106.54,106.72,39098.0,88.1351,88.2508,88.0937,88.2426,39098.0
2015-10-09 14:30:00,106.72,106.73,106.6,106.72,35833.0,88.2426,88.2508,88.1433,88.2426,35833.0
2015-10-09 14:40:00,106.7,106.75,106.65,106.73,34604.0,88.226,88.2674,88.1847,88.2508,34604.0
2015-10-09 14:50:00,106.73,106.74,106.66,106.74,23163.0,88.2508,88.2591,88.193,88.2591,23163.0
2015-10-09 15:00:00,106.74,106.74,106.59,106.63,30733.0,88.2591,88.2591,88.1351,88.1682,30733.0
2015-10-09 15:10:00,106.64,106.64,106.38,106.4,45602.0,88.1764,88.1764,87.9614,87.978,45602.0
2015-10-09 15:20:00,106.39,106.39,106.29,106.3,50794.0,87.9697,87.9697,87.887,87.8953,50794.0
2015-10-09 15:30:00,106.32,106.6,106.3,106.51,65368.0,87.9118,88.1433,87.8953,88.0689,65368.0
2015-10-09 15:40:00,106.53,106.68,106.45,106.45,107414.0,88.0855,88.2095,88.0193,88.0193,107414.0
2015-10-09 15:50:00,106.46,106.5,106.31,106.4,328211.0,88.0276,88.0607,87.9036,87.978,328211.0
2015-10-12 09:30:00,105.75,106.49,105.75,106.26,16484.0,87.4405,88.0524,87.4405,87.8622,16484.0
2015-10-12 09:40:00,106.31,106.34,106.23,106.24,37425.0,87.9036,87.9284,87.8374,87.8457,37425.0
2015-10-12 09:50:00,106.25,106.62,106.24,106.61,19470.0,87.8539,88.1599,87.8457,88.1516,19470.0
2015-10-12 10:00:00,106.6,106.74,106.49,106.74,31128.0,88.1433,88.2591,88.0524,88.2591,31128.0
2015-10-12 10:10:00,106.75,106.84,106.63,106.63,28473.0,88.2674,88.3418,88.1682,88.1682,28473.0
2015-10-12 10:20:00,106.61,106.63,106.48,106.56,25548.0,88.1516,88.1682,88.0441,88.1103,25548.0
2015-10-12 10:30:00,106.55,106.89,106.55,106.89,15224.0,88.102,88.3831,88.102,88.3831,15224.0
2015-10-12 10:40:00,106.87,106.87,106.64,106.8,16856.0,88.3666,88.3666,88.1764,88.3087,16856.0
2015-10-12 10:50:00,106.83,106.88,106.61,106.73,14975.0,88.3335,88.3749,88.1516,88.2508,14975.0
2015-10-12 11:00:00,106.75,106.83,106.7,106.83,13600.0,88.2674,88.3335,88.226,88.3335,13600.0
2015-10-12 11:10:00,106.88,107.01,106.88,106.95,14289.0,88.3749,88.4824,88.3749,88.4327,14289.0
2015-10-12 11:20:00,106.96,107.27,106.95,107.21,17609.0,88.441,88.6973,88.4327,88.6477,17609.0
2015-10-12 11:30:00,107.22,107.24,106.99,107.0,16834.0,88.656,88.6725,88.4658,88.4741,16834.0
2015-10-12 11:40:00,106.98,107.02,106.91,107.01,57848.0,88.4576,88.4906,88.3997,88.4824,57848.0
2015-10-12 11:50:00,107.01,107.12,106.98,107.12,12076.0,88.4824,88.5733,88.4576,88.5733,12076.0
2015-10-12 12:00:00,107.14,107.16,107.08,107.15,18977.0,88.5899,88.6064,88.5402,88.5981,18977.0
2015-10-12 12:10:00,107.15,107.22,107.13,107.21,16655.0,88.5981,88.656,88.5816,88.6477,16655.0
2015-10-12 12:20:00,107.21,107.22,107.14,107.22,11873.0,88.6477,88.656,88.5899,88.656,11873.0
2015-10-12 12:30:00,107.24,107.24,107.09,107.1,12520.0,88.6725,88.6725,88.5485,88.5568,12520.0
2015-10-12 12:40:00,107.08,107.19,107.02,107.05,14886.0,88.5402,88.6312,88.4906,88.5154,14886.0
2015-10-12 12:50:00,107.05,107.12,107.03,107.12,11249.0,88.5154,88.5733,88.4989,88.5733,11249.0
2015-10-12 13:00:00,107.1,107.12,106.93,106.98,10517.0,88.5568,88.5733,88.4162,88.4576,10517.0
2015-10-12 13:10:00,106.98,106.99,106.87,106.87,24218.0,88.4576,88.4658,88.3666,88.3666,24218.0
2015-10-12 13:20:00,106.87,106.89,106.79,106.87,15840.0,88.3666,88.3831,88.3004,88.3666,15840.0
2015-10-12 13:30:00,106.87,106.9,106.82,106.84,23079.0,88.3666,88.3914,88.3253,88.3418,23079.0
2015-10-12 13:40:00,106.85,106.86,106.71,106.75,21547.0,88.3501,88.3583,88.2343,88.2674,21547.0
2015-10-12 13:50:00,106.77,106.77,106.64,106.65,13099.0,88.2839,88.2839,88.1764,88.1847,13099.0
2015-10-12 14:00:00,106.66,106.73,106.62,106.73,24569.0,88.193,88.2508,88.1599,88.2508,24569.0
2015-10-12 14:10:00,106.73,106.78,106.7,106.7,11616.0,88.2508,88.2922,88.226,88.226,11616.0
2015-10-12 14:20:00,106.72,106.74,106.64,106.67,11277.0,88.2426,88.2591,88.1764,88.2012,11277.0
2015-10-12 14:30:00,106.66,106.78,106.63,106.78,21004.0,88.193,88.2922,88.1682,88.2922,21004.0
2015-10-12 14:40:00,106.79,106.9,106.76,106.9,17164.0,88.3004,88.3914,88.2756,88.3914,17164.0
2015-10-12 14:50:00,106.9,106.93,106.87,106.88,17392.0,88.3914,88.4162,88.3666,88.3749,17392.0
2015-10-12 15:00:00,106.88,106.92,106.78,106.9,24370.0,88.3749,88.4079,88.2922,88.3914,24370.0
2015-10-12 15:10:00,106.89,106.94,106.83,106.88,35396.0,88.3831,88.4245,88.3335,88.3749,35396.0
2015-10-12 15:20:00,106.89,106.92,106.85,106.91,25069.0,88.3831,88.4079,88.3501,88.3997,25069.0
2015-10-12 15:30:00,106.92,107.02,106.91,107.01,33598.0,88.4079,88.4906,88.3997,88.4824,33598.0
2015-10-12 15:40:00,107.0,107.01,106.88,106.89,64710.0,88.4741,88.4824,88.3749,88.3831,64710.0
2015-10-12 15:50:00,106.89,107.02,106.83,106.99,101605.0,88.3831,88.4906,88.3335,88.4658,101605.0
2015-10-13 09:30:00,106.56,107.17,106.56,107.05,29919.0,88.1103,88.6147,88.1103,88.5154,29919.0
2015-10-13 09:40:00,107.09,107.09,106.89,106.94,18313.0,88.5485,88.5485,88.3831,88.4245,18313.0
2015-10-13 09:50:00,106.95,107.0,106.87,106.94,13823.0,88.4327,88.4741,88.3666,88.4245,13823.0
2015-10-13 10:00:00,106.94,107.04,106.91,107.0,27876.0,88.4245,88.5072,88.3997,88.4741,27876.0
2015-10-13 10:10:00,107.0,107.02,106.85,106.88,24442.0,88.4741,88.4906,88.3501,88.3749,24442.0
2015-10-13 10:20:00,106.9,106.91,106.71,106.89,47117.0,88.3914,88.3997,88.2343,88.3831,47117.0
2015-10-13 10:30:00,106.9,106.98,106.79,106.83,25100.0,88.3914,88.4576,88.3004,88.3335,25100.0
2015-10-13 10:40:00,106.82,106.89,106.79,106.79,12498.0,88.3253,88.3831,88.3004,88.3004,12498.0
2015-10-13 10:50:00,106.8,107.0,106.78,106.97,18152.0,88.3087,88.4741,88.2922,88.4493,18152.0
2015-10-13 11:00:00,106.97,107.05,106.94,107.0,24934.0,88.4493,88.5154,88.4245,88.4741,24934.0
2015-10-13 11:10:00,107.0,107.13,106.91,107.08,28349.0,88.4741,88.5816,88.3997,88.5402,28349.0
2015-10-13 11:20:00,107.07,107.16,107.06,107.13,24265.0,88.532,88.6064,88.5237,88.5816,24265.0
2015-10-13 11:30:00,107.14,107.31,107.13,107.31,18397.0,88.5899,88.7304,88.5816,88.7304,18397.0
2015-10-13 11:40:00,107.32,107.37,107.19,107.32,27398.0,88.7387,88.78,88.6312,88.7387,27398.0
2015-10-13 11:50:00,107.3,107.32,107.12,107.13,25226.0,88.7221,88.7387,88.5733,88.5816,25226.0
2015-10-13 12:00:00,107.13,107.23,107.05,107.06,18163.0,88.5816,88.6643,88.5154,88.5237,18163.0
2015-10-13 12:10:00,107.06,107.07,106.89,107.02,20655.0,88.5237,88.532,88.3831,88.4906,20655.0
2015-10-13 12:20:00,107.02,107.13,106.98,107.09,16910.0,88.4906,88.5816,88.4576,88.5485,16910.0
2015-10-13 12:30:00,107.11,107.13,106.91,106.91,24498.0,88.565,88.5816,88.3997,88.3997,24498.0
2015-10-13 12:40:00,106.93,106.93,106.58,106.61,33711.0,88.4162,88.4162,88.1268,88.1516,33711.0
2015-10-13 12:50:00,106.59,106.62,106.45,106.45,61867.0,88.1351,88.1599,88.0193,88.0193,61867.0
2015-10-13 13:00:00,106.46,106.59,106.46,106.5,15882.0,88.0276,88.1351,88.0276,88.0607,15882.0
2015-10-13 13:10:00,106.49,106.49,106.36,106.4,28588.0,88.0524,88.0524,87.9449,87.978,28588.0
2015-10-13 13:20:00,106.39,106.39,106.29,106.33,11564.0,87.9697,87.9697,87.887,87.9201,11564.0
2015-10-13 13:30:00,106.33,106.33,106.14,106.16,27879.0,87.9201,87.9201,87.763,87.7795,27879.0
2015-10-13 13:40:00,106.16,106.24,106.13,106.21,27412.0,87.7795,87.8457,87.7547,87.8209,27412.0
2015-10-13 13:50:00,106.21,106.22,106.08,106.11,30724.0,87.8209,87.8291,87.7134,87.7382,30724.0
2015-10-13 14:00:00,106.11,106.25,106.09,106.23,35367.0,87.7382,87.8539,87.7216,87.8374,35367.0
2015-10-13 14:10:00,106.25,106.43,106.24,106.38,11289.0,87.8539,88.0028,87.8457,87.9614,11289.0
2015-10-13 14:20:00,106.36,106.37,106.24,106.3,11690.0,87.9449,87.9532,87.8457,87.8953,11690.0
2015-10-13 14:30:00,106.3,106.37,106.2,106.37,30973.0,87.8953,87.9532,87.8126,87.9532,30973.0
2015-10-13 14:40:00,106.37,106.51,106.36,106.49,30802.0,87.9532,88.0689,87.9449,88.0524,30802.0
2015-10-13 14:50:00,106.52,106.66,106.48,106.65,31292.0,88.0772,88.193,88.0441,88.1847,31292.0
2015-10-13 15:00:00,106.66,106.72,106.6,106.64,29317.0,88.193,88.2426,88.1433,88.1764,29317.0
2015-10-13 15:10:00,106.64,106.64,106.37,106.41,11811.0,88.1764,88.1764,87.9532,87.9862,11811.0
2015-10-13 15:20:00,106.41,106.5,106.38,106.47,40542.0,87.9862,88.0607,87.9614,88.0359,40542.0
2015-10-13 15:30:00,106.47,106.55,106.39,106.39,30481.0,88.0359,88.102,87.9697,87.9697,30481.0
2015-10-13 15:40:00,106.42,106.45,106.34,106.37,63348.0,87.9945,88.0193,87.9284,87.9532,63348.0
2015-10-13 15:50:00,106.38,106.5,106.36,106.45,99776.0,87.9614,88.0607,87.9449,88.0193,99776.0
2015-10-14 09:30:00,106.29,106.29,105.71,106.01,32334.0,87.887,87.887,87.4074,87.6555,32334.0
2015-10-14 09:40:00,106.12,106.24,106.11,106.12,23692.0,87.7465,87.8457,87.7382,87.7465,23692.0
2015-10-14 09:50:00,106.13,106.56,106.06,106.49,13283.0,87.7547,88.1103,87.6968,88.0524,13283.0
2015-10-14 10:00:00,106.53,106.74,106.41,106.47,35060.0,88.0855,88.2591,87.9862,88.0359,35060.0
2015-10-14 10:10:00,106.48,106.63,106.45,106.61,25618.0,88.0441,88.1682,88.0193,88.1516,25618.0
2015-10-14 10:20:00,106.6,106.72,106.59,106.66,36106.0,88.1433,88.2426,88.1351,88.193,36106.0
2015-10-14 10:30:00,106.62,106.62,106.44,106.45,23295.0,88.1599,88.1599,88.011,88.0193,23295.0
2015-10-14 10:40:00,106.49,106.54,106.34,106.36,31637.0,88.0524,88.0937,87.9284,87.9449,31637.0
2015-10-14 10:50:00,106.38,106.61,106.37,106.43,25635.0,87.9614,88.1516,87.9532,88.0028,25635.0
2015-10-14 11:00:00,106.42,106.45,106.34,106.43,20177.0,87.9945,88.0193,87.9284,88.0028,20177.0
2015-10-14 11:10:00,106.42,106.47,106.36,106.39,28764.0,87.9945,88.0359,87.9449,87.9697,28764.0
2015-10-14 11:20:00,106.38,106.5,106.34,106.4,28714.0,87.9614,88.0607,87.9284,87.978,28714.0
2015-10-14 11:30:00,106.38,106.44,106.25,106.43,22986.0,87.9614,88.011,87.8539,88.0028,22986.0
2015-10-14 11:40:00,106.43,106.47,106.27,106.27,35785.0,88.0028,88.0359,87.8705,87.8705,35785.0
2015-10-14 11:50:00,106.28,106.31,106.19,106.26,42837.0,87.8787,87.9036,87.8043,87.8622,42837.0
2015-10-14 12:00:00,106.29,106.41,106.08,106.08,23576.0,87.887,87.9862,87.7134,87.7134,23576.0
2015-10-14 12:10:00,106.08,106.16,106.02,106.08,23296.0,87.7134,87.7795,87.6638,87.7134,23296.0
2015-10-14 12:20:00,106.09,106.15,106.0,106.06,16374.0,87.7216,87.7713,87.6472,87.6968,16374.0
2015-10-14 12:30:00,106.06,106.23,106.06,106.06,13316.0,87.6968,87.8374,87.6968,87.6968,13316.0
2015-10-14 12:40:00,106.06,106.13,105.99,106.02,33296.0,87.6968,87.7547,87.639,87.6638,33296.0
2015-10-14 12:50:00,106.02,106.09,105.99,106.05,19662.0,87.6638,87.7216,87.639,87.6886,19662.0
2015-10-14 13:00:00,106.05,106.08,106.0,106.08,23050.0,87.6886,87.7134,87.6472,87.7134,23050.0
2015-10-14 13:10:00,106.1,106.11,105.97,106.02,19642.0,87.7299,87.7382,87.6224,87.6638,19642.0
2015-10-14 13:20:00,106.01,106.03,105.78,105.8,22007.0,87.6555,87.672,87.4653,87.4819,22007.0
2015-10-14 13:30:00,105.8,105.87,105.74,105.8,21007.0,87.4819,87.5397,87.4322,87.4819,21007.0
2015-10-14 13:40:00,105.79,105.81,105.73,105.76,21605.0,87.4736,87.4901,87.424,87.4488,21605.0
2015-10-14 13:50:00,105.76,105.76,105.62,105.68,17693.0,87.4488,87.4488,87.333,87.3826,17693.0
2015-10-14 14:00:00,105.68,105.82,105.57,105.67,32924.0,87.3826,87.4984,87.2917,87.3744,32924.0
2015-10-14 14:10:00,105.66,105.74,105.56,105.62,29113.0,87.3661,87.4322,87.2834,87.333,29113.0
2015-10-14 14:20:00,105.61,105.67,105.49,105.51,21513.0,87.3248,87.3744,87.2255,87.2421,21513.0
2015-10-14 14:30:00,105.48,105.56,105.44,105.5,29416.0,87.2173,87.2834,87.1842,87.2338,29416.0
2015-10-14 14:40:00,105.49,105.54,105.4,105.52,28919.0,87.2255,87.2669,87.1511,87.2503,28919.0
2015-10-14 14:50:00,105.51,105.59,105.47,105.52,49307.0,87.2421,87.3082,87.209,87.2503,49307.0
2015-10-14 15:00:00,105.52,105.68,105.51,105.66,22165.0,87.2503,87.3826,87.2421,87.3661,22165.0
2015-10-14 15:10:00,105.66,105.72,105.58,105.59,34712.0,87.3661,87.4157,87.2999,87.3082,34712.0
2015-10-14 15:20:00,105.58,105.61,105.48,105.59,36299.0,87.2999,87.3248,87.2173,87.3082,36299.0
2015-10-14 15:30:00,105.6,105.8,105.6,105.7,51116.0,87.3165,87.4819,87.3165,87.3992,51116.0
2015-10-14 15:40:00,105.69,105.72,105.51,105.56,55435.0,87.3909,87.4157,87.2421,87.2834,55435.0
2015-10-14 15:50:00,105.55,105.6,105.47,105.57,117652.0,87.2751,87.3165,87.209,87.2917,117652.0
2015-10-15 09:30:00,105.83,106.63,105.83,106.51,45294.0,87.5067,88.1682,87.5067,88.0689,45294.0
2015-10-15 09:40:00,106.57,106.75,106.49,106.58,21394.0,88.1185,88.2674,88.0524,88.1268,21394.0
2015-10-15 09:50:00,106.58,106.58,106.04,106.04,18038.0,88.1268,88.1268,87.6803,87.6803,18038.0
2015-10-15 10:00:00,106.04,106.18,105.92,105.96,26415.0,87.6803,87.7961,87.5811,87.6142,26415.0
2015-10-15 10:10:00,105.97,106.4,105.9,106.4,20322.0,87.6224,87.978,87.5645,87.978,20322.0
2015-10-15 10:20:00,106.41,106.56,106.34,106.42,21542.0,87.9862,88.1103,87.9284,87.9945,21542.0
2015-10-15 10:30:00,106.41,106.5,106.25,106.5,20278.0,87.9862,88.0607,87.8539,88.0607,20278.0
2015-10-15 10:40:00,106.48,106.74,106.47,106.74,19889.0,88.0441,88.2591,88.0359,88.2591,19889.0
2015-10-15 10:50:00,106.76,106.82,106.69,106.73,19047.0,88.2756,88.3253,88.2178,88.2508,19047.0
2015-10-15 11:00:00,106.71,106.85,106.68,106.71,15146.0,88.2343,88.3501,88.2095,88.2343,15146.0
2015-10-15 11:10:00,106.72,106.74,106.51,106.55,20150.0,88.2426,88.2591,88.0689,88.102,20150.0
2015-10-15 11:20:00,106.53,106.72,106.5,106.72,25019.0,88.0855,88.2426,88.0607,88.2426,25019.0
2015-10-15 11:30:00,106.73,106.77,106.55,106.55,23212.0,88.2508,88.2839,88.102,88.102,23212.0
2015-10-15 11:40:00,106.55,106.57,106.45,106.51,32147.0,88.102,88.1185,88.0193,88.0689,32147.0
2015-10-15 11:50:00,106.52,106.52,106.36,106.44,21722.0,88.0772,88.0772,87.9449,88.011,21722.0
2015-10-15 12:00:00,106.43,106.63,106.42,106.56,40393.0,88.0028,88.1682,87.9945,88.1103,40393.0
2015-10-15 12:10:00,106.57,106.66,106.53,106.62,24466.0,88.1185,88.193,88.0855,88.1599,24466.0
2015-10-15 12:20:00,106.61,106.77,106.6,106.75,21958.0,88.1516,88.2839,88.1433,88.2674,21958.0
2015-10-15 12:30:00,106.75,106.78,106.61,106.61,27834.0,88.2674,88.2922,88.1516,88.1516,27834.0
2015-10-15 12:40:00,106.59,106.72,106.53,106.65,14423.0,88.1351,88.2426,88.0855,88.1847,14423.0
2015-10-15 12:50:00,106.66,106.67,106.55,106.58,16717.0,88.193,88.2012,88.102,88.1268,16717.0
2015-10-15 13:00:00,106.61,106.83,106.56,106.82,22623.0,88.1516,88.3335,88.1103,88.3253,22623.0
2015-10-15 13:10:00,106.81,106.87,106.78,106.83,16092.0,88.317,88.3666,88.2922,88.3335,16092.0
2015-10-15 13:20:00,106.82,107.1,106.81,107.05,22681.0,88.3253,88.5568,88.317,88.5154,22681.0
2015-10-15 13:30:00,107.05,107.05,106.84,106.88,17670.0,88.5154,88.5154,88.3418,88.3749,17670.0
2015-10-15 13:40:00,106.87,106.88,106.8,106.84,13603.0,88.3666,88.3749,88.3087,88.3418,13603.0
2015-10-15 13:50:00,106.86,107.04,106.83,106.97,26591.0,88.3583,88.5072,88.3335,88.4493,26591.0
2015-10-15 14:00:00,106.99,107.08,106.91,107.03,25134.0,88.4658,88.5402,88.3997,88.4989,25134.0
2015-10-15 14:10:00,107.03,107.14,107.02,107.1,15847.0,88.4989,88.5899,88.4906,88.5568,15847.0
2015-10-15 14:20:00,107.09,107.15,107.04,107.11,27540.0,88.5485,88.5981,88.5072,88.565,27540.0
2015-10-15 14:30:00,107.12,107.26,107.09,107.22,32094.0,88.5733,88.6891,88.5485,88.656,32094.0
2015-10-15 14:40:00,107.25,107.34,107.21,107.34,24153.0,88.6808,88.7552,88.6477,88.7552,24153.0
2015-10-15 14:50:00,107.35,107.39,107.26,107.3,42058.0,88.7635,88.7966,88.6891,88.7221,42058.0
2015-10-15 15:00:00,107.31,107.39,107.28,107.31,35641.0,88.7304,88.7966,88.7056,88.7304,35641.0
2015-10-15 15:10:00,107.3,107.39,107.28,107.34,34551.0,88.7221,88.7966,88.7056,88.7552,34551.0
2015-10-15 15:20:00,107.34,107.45,107.3,107.37,39480.0,88.7552,88.8462,88.7221,88.78,39480.0
2015-10-15 15:30:00,107.38,107.45,107.34,107.37,54935.0,88.7883,88.8462,88.7552,88.78,54935.0
2015-10-15 15:40:00,107.36,107.45,107.25,107.45,64823.0,88.7718,88.8462,88.6808,88.8462,64823.0
2015-10-15 15:50:00,107.44,107.68,107.44,107.61,189116.0,88.8379,89.0364,88.8379,88.9785,189116.0
2015-10-16 09:30:00,108.59,108.74,107.87,108.33,193607.0,89.7888,89.9128,89.1935,89.5738,193607.0
2015-10-16 09:40:00,108.37,108.79,108.23,108.77,51534.0,89.6069,89.9542,89.4911,89.9376,51534.0
2015-10-16 09:50:00,108.81,109.09,108.7,109.09,68005.0,89.9707,90.2022,89.8798,90.2022,68005.0
2015-10-16 10:00:00,109.08,109.11,108.74,109.09,160105.0,90.194,90.2188,89.9128,90.2022,160105.0
2015-10-16 10:10:00,109.06,109.14,108.92,109.08,89021.0,90.1774,90.2436,90.0617,90.194,89021.0
2015-10-16 10:20:00,109.05,109.1,108.87,108.97,101592.0,90.1692,90.2105,90.0203,90.103,101592.0
2015-10-16 10:30:00,108.96,108.97,108.64,108.69,52780.0,90.0947,90.103,89.8301,89.8715,52780.0
2015-10-16 10:40:00,108.69,108.71,108.57,108.61,63642.0,89.8715,89.888,89.7723,89.8053,63642.0
2015-10-16 10:50:00,108.61,108.8,108.56,108.75,40103.0,89.8053,89.9624,89.764,89.9211,40103.0
2015-10-16 11:00:00,108.76,108.82,108.66,108.72,49125.0,89.9294,89.979,89.8467,89.8963,49125.0
2015-10-16 11:10:00,108.72,108.87,108.7,108.84,32924.0,89.8963,90.0203,89.8798,89.9955,32924.0
2015-10-16 11:20:00,108.82,109.03,108.79,108.99,28752.0,89.979,90.1526,89.9542,90.1195,28752.0
2015-10-16 11:30:00,109.0,109.03,108.88,108.92,25046.0,90.1278,90.1526,90.0286,90.0617,25046.0
2015-10-16 11:40:00,108.92,109.04,108.9,109.03,24998.0,90.0617,90.1609,90.0451,90.1526,24998.0
2015-10-16 11:50:00,109.02,109.19,109.02,109.15,21201.0,90.1443,90.2849,90.1443,90.2518,21201.0
2015-10-16 12:00:00,109.18,109.18,109.03,109.07,34107.0,90.2766,90.2766,90.1526,90.1857,34107.0
2015-10-16 12:10:00,109.06,109.12,108.95,108.97,47509.0,90.1774,90.227,90.0865,90.103,47509.0
2015-10-16 12:20:00,108.96,108.96,108.82,108.85,31410.0,90.0947,90.0947,89.979,90.0038,31410.0
2015-10-16 12:30:00,108.82,108.82,108.72,108.75,14898.0,89.979,89.979,89.8963,89.9211,14898.0
2015-10-16 12:40:00,108.77,108.8,108.69,108.77,21099.0,89.9376,89.9624,89.8715,89.9376,21099.0
2015-10-16 12:50:00,108.78,108.79,108.61,108.61,13127.0,89.9459,89.9542,89.8053,89.8053,13127.0
2015-10-16 13:00:00,108.62,108.63,108.46,108.49,20635.0,89.8136,89.8219,89.6813,89.7061,20635.0
2015-10-16 13:10:00,108.46,108.56,108.36,108.37,27899.0,89.6813,89.764,89.5986,89.6069,27899.0
2015-10-16 13:20:00,108.37,108.44,108.28,108.28,37447.0,89.6069,89.6648,89.5325,89.5325,37447.0
2015-10-16 13:30:00,108.28,108.35,108.26,108.3,25624.0,89.5325,89.5904,89.5159,89.549,25624.0
2015-10-16 13:40:00,108.31,108.31,108.11,108.16,35109.0,89.5573,89.5573,89.3919,89.4332,35109.0
2015-10-16 13:50:00,108.16,108.26,108.13,108.15,23106.0,89.4332,89.5159,89.4084,89.425,23106.0
2015-10-16 14:00:00,108.17,108.25,108.14,108.2,28310.0,89.4415,89.5077,89.4167,89.4663,28310.0
2015-10-16 14:10:00,108.2,108.35,108.16,108.33,32242.0,89.4663,89.5904,89.4332,89.5738,32242.0
2015-10-16 14:20:00,108.33,108.44,108.3,108.4,86691.0,89.5738,89.6648,89.549,89.6317,86691.0
2015-10-16 14:30:00,108.41,108.54,108.32,108.54,46307.0,89.64,89.7475,89.5655,89.7475,46307.0
2015-10-16 14:40:00,108.51,108.63,108.49,108.58,31578.0,89.7226,89.8219,89.7061,89.7805,31578.0
2015-10-16 14:50:00,108.58,108.63,108.5,108.54,28312.0,89.7805,89.8219,89.7144,89.7475,28312.0
2015-10-16 15:00:00,108.56,108.6,108.42,108.43,22257.0,89.764,89.7971,89.6482,89.6565,22257.0
2015-10-16 15:10:00,108.44,108.59,108.42,108.57,24968.0,89.6648,89.7888,89.6482,89.7723,24968.0
2015-10-16 15:20:00,108.59,108.69,108.55,108.65,23415.0,89.7888,89.8715,89.7557,89.8384,23415.0
2015-10-16 15:30:00,108.64,108.89,108.6,108.87,43164.0,89.8301,90.0369,89.7971,90.0203,43164.0
2015-10-16 15:40:00,108.86,108.87,108.78,108.84,102274.0,90.0121,90.0203,89.9459,89.9955,102274.0
2015-10-16 15:50:00,108.84,109.02,108.79,108.95,229929.0,89.9955,90.1443,89.9542,90.0865,229929.0
2015-10-19 09:30:00,108.71,109.06,108.07,109.01,46982.0,89.888,90.1774,89.3588,90.1361,46982.0
2015-10-19 09:40:00,109.0,109.1,108.94,109.03,89093.0,90.1278,90.2105,90.0782,90.1526,89093.0
2015-10-19 09:50:00,109.0,109.1,108.99,109.05,34698.0,90.1278,90.2105,90.1195,90.1692,34698.0
2015-10-19 10:00:00,109.04,109.07,108.95,109.01,40597.0,90.1609,90.1857,90.0865,90.1361,40597.0
2015-10-19 10:10:00,109.0,109.07,108.88,109.04,44475.0,90.1278,90.1857,90.0286,90.1609,44475.0
2015-10-19 10:20:00,109.03,109.05,108.79,108.79,41989.0,90.1526,90.1692,89.9542,89.9542,41989.0
2015-10-19 10:30:00,108.78,108.79,108.59,108.59,34679.0,89.9459,89.9542,89.7888,89.7888,34679.0
2015-10-19 10:40:00,108.61,108.97,108.6,108.85,36309.0,89.8053,90.103,89.7971,90.0038,36309.0
2015-10-19 10:50:00,108.84,109.07,108.8,109.07,53963.0,89.9955,90.1857,89.9624,90.1857,53963.0
2015-10-19 11:00:00,109.04,109.22,108.91,109.21,52698.0,90.1609,90.3097,90.0534,90.3015,52698.0
2015-10-19 11:10:00,109.21,109.47,109.19,109.37,52623.0,90.3015,90.5164,90.2849,90.4337,52623.0
2015-10-19 11:20:00,109.37,109.39,109.18,109.18,46446.0,90.4337,90.4503,90.2766,90.2766,46446.0
2015-10-19 11:30:00,109.18,109.31,109.16,109.21,38434.0,90.2766,90.3841,90.2601,90.3015,38434.0
2015-10-19 11:40:00,109.2,109.2,109.0,109.03,20975.0,90.2932,90.2932,90.1278,90.1526,20975.0
2015-10-19 11:50:00,109.03,109.12,108.97,109.02,29713.0,90.1526,90.227,90.103,90.1443,29713.0
2015-10-19 12:00:00,109.02,109.09,108.99,109.02,52532.0,90.1443,90.2022,90.1195,90.1443,52532.0
2015-10-19 12:10:00,109.03,109.29,108.99,109.24,47387.0,90.1526,90.3676,90.1195,90.3263,47387.0
2015-10-19 12:20:00,109.23,109.25,109.15,109.16,22974.0,90.318,90.3345,90.2518,90.2601,22974.0
2015-10-19 12:30:00,109.15,109.15,109.01,109.09,32103.0,90.2518,90.2518,90.1361,90.2022,32103.0
2015-10-19 12:40:00,109.1,109.12,109.02,109.06,29546.0,90.2105,90.227,90.1443,90.1774,29546.0
2015-10-19 12:50:00,109.05,109.18,109.04,109.12,37139.0,90.1692,90.2766,90.1609,90.227,37139.0
2015-10-19 13:00:00,109.11,109.13,109.06,109.09,28397.0,90.2188,90.2353,90.1774,90.2022,28397.0
2015-10-19 13:10:00,109.09,109.19,109.08,109.11,35974.0,90.2022,90.2849,90.194,90.2188,35974.0
2015-10-19 13:20:00,109.12,109.26,109.12,109.25,45173.0,90.227,90.3428,90.227,90.3345,45173.0
2015-10-19 13:30:00,109.24,109.26,109.1,109.24,34183.0,90.3263,90.3428,90.2105,90.3263,34183.0
2015-10-19 13:40:00,109.25,109.25,109.13,109.13,24633.0,90.3345,90.3345,90.2353,90.2353,24633.0
2015-10-19 13:50:00,109.14,109.2,109.1,109.17,30326.0,90.2436,90.2932,90.2105,90.2684,30326.0
2015-10-19 14:00:00,109.18,109.34,109.15,109.33,53589.0,90.2766,90.4089,90.2518,90.4007,53589.0
2015-10-19 14:10:00,109.32,109.4,109.21,109.34,118532.0,90.3924,90.4586,90.3015,90.4089,118532.0
2015-10-19 14:20:00,109.33,109.36,109.12,109.12,31772.0,90.4007,90.4255,90.227,90.227,31772.0
2015-10-19 14:30:00,109.13,109.22,109.06,109.18,34965.0,90.2353,90.3097,90.1774,90.2766,34965.0
2015-10-19 14:40:00,109.21,109.22,109.06,109.1,28071.0,90.3015,90.3097,90.1774,90.2105,28071.0
2015-10-19 14:50:00,109.09,109.15,109.09,109.12,37147.0,90.2022,90.2518,90.2022,90.227,37147.0
2015-10-19 15:00:00,109.11,109.19,109.09,109.16,35115.0,90.2188,90.2849,90.2022,90.2601,35115.0
2015-10-19 15:10:00,109.16,109.23,109.15,109.22,44663.0,90.2601,90.318,90.2518,90.3097,44663.0
2015-10-19 15:20:00,109.22,109.4,109.2,109.28,49468.0,90.3097,90.4586,90.2932,90.3593,49468.0
2015-10-19 15:30:00,109.28,109.29,109.18,109.18,45435.0,90.3593,90.3676,90.2766,90.2766,45435.0
2015-10-19 15:40:00,109.18,109.35,109.16,109.29,90650.0,90.2766,90.4172,90.2601,90.3676,90650.0
2015-10-19 15:50:00,109.29,109.53,109.25,109.51,188331.0,90.3676,90.566,90.3345,90.5495,188331.0
2015-10-20 09:30:00,109.72,110.43,109.55,109.98,75802.0,90.7232,91.3102,90.5826,90.9381,75802.0
2015-10-20 09:40:00,110.0,110.46,109.95,110.3,95760.0,90.9547,91.335,90.9133,91.2027,95760.0
2015-10-20 09:50:00,110.3,110.55,110.15,110.27,68671.0,91.2027,91.4094,91.0787,91.1779,68671.0
2015-10-20 10:00:00,110.28,110.3,110.03,110.07,49747.0,91.1862,91.2027,90.9795,91.0126,49747.0
2015-10-20 10:10:00,110.07,110.24,109.93,110.22,37452.0,91.0126,91.1531,90.8968,91.1366,37452.0
2015-10-20 10:20:00,110.24,110.37,110.15,110.16,31645.0,91.1531,91.2606,91.0787,91.087,31645.0
2015-10-20 10:30:00,110.2,110.48,110.1,110.42,59708.0,91.12,91.3516,91.0374,91.302,59708.0
2015-10-20 10:40:00,110.42,110.58,110.41,110.52,24897.0,91.302,91.4343,91.2937,91.3846,24897.0
2015-10-20 10:50:00,110.53,110.81,110.53,110.78,58280.0,91.3929,91.6244,91.3929,91.5996,58280.0
2015-10-20 11:00:00,110.78,110.88,110.67,110.88,37742.0,91.5996,91.6823,91.5087,91.6823,37742.0
2015-10-20 11:10:00,110.87,110.94,110.77,110.81,59466.0,91.674,91.7319,91.5914,91.6244,59466.0
2015-10-20 11:20:00,110.82,111.01,110.8,111.0,62773.0,91.6327,91.7898,91.6162,91.7815,62773.0
2015-10-20 11:30:00,111.0,111.06,110.63,110.82,69162.0,91.7815,91.8311,91.4756,91.6327,69162.0
2015-10-20 11:40:00,110.8,110.87,110.61,110.87,62298.0,91.6162,91.674,91.4591,91.674,62298.0
2015-10-20 11:50:00,110.86,110.9,110.76,110.81,43167.0,91.6658,91.6988,91.5831,91.6244,43167.0
2015-10-20 12:00:00,110.8,111.01,110.8,110.91,28437.0,91.6162,91.7898,91.6162,91.7071,28437.0
2015-10-20 12:10:00,110.92,111.17,110.91,111.16,58557.0,91.7154,91.9221,91.7071,91.9138,58557.0
2015-10-20 12:20:00,111.18,111.44,111.18,111.4,67939.0,91.9304,92.1454,91.9304,92.1123,67939.0
2015-10-20 12:30:00,111.39,111.4,111.07,111.12,42185.0,92.104,92.1123,91.8394,91.8808,42185.0
2015-10-20 12:40:00,111.15,111.15,110.96,110.96,83233.0,91.9056,91.9056,91.7485,91.7485,83233.0
2015-10-20 12:50:00,110.96,111.03,110.91,110.93,31672.0,91.7485,91.8063,91.7071,91.7237,31672.0
2015-10-20 13:00:00,110.95,111.05,110.93,111.0,32464.0,91.7402,91.8229,91.7237,91.7815,32464.0
2015-10-20 13:10:00,111.01,111.06,110.97,111.0,22722.0,91.7898,91.8311,91.7567,91.7815,22722.0
2015-10-20 13:20:00,111.01,111.11,110.91,111.09,48897.0,91.7898,91.8725,91.7071,91.8559,48897.0
2015-10-20 13:30:00,111.07,111.07,110.69,110.92,73311.0,91.8394,91.8394,91.5252,91.7154,73311.0
2015-10-20 13:40:00,110.91,110.98,110.9,110.95,66996.0,91.7071,91.765,91.6988,91.7402,66996.0
2015-10-20 13:50:00,110.95,111.07,110.95,111.05,44211.0,91.7402,91.8394,91.7402,91.8229,44211.0
2015-10-20 14:00:00,111.05,111.07,110.99,111.02,132622.0,91.8229,91.8394,91.7733,91.7981,132622.0
2015-10-20 14:10:00,111.02,111.07,110.95,111.07,57358.0,91.7981,91.8394,91.7402,91.8394,57358.0
2015-10-20 14:20:00,111.06,111.1,111.0,111.02,53745.0,91.8311,91.8642,91.7815,91.7981,53745.0
2015-10-20 14:30:00,111.02,111.05,111.0,111.0,90592.0,91.7981,91.8229,91.7815,91.7815,90592.0
2015-10-20 14:40:00,111.01,111.04,111.0,111.03,43706.0,91.7898,91.8146,91.7815,91.8063,43706.0
2015-10-20 14:50:00,111.03,111.06,111.0,111.05,62030.0,91.8063,91.8311,91.7815,91.8229,62030.0
2015-10-20 15:00:00,111.06,111.2,111.03,111.05,115085.0,91.8311,91.9469,91.8063,91.8229,115085.0
2015-10-20 15:10:00,111.05,111.1,110.93,110.96,87208.0,91.8229,91.8642,91.7237,91.7485,87208.0
2015-10-20 15:20:00,110.97,111.17,110.96,111.01,78323.0,91.7567,91.9221,91.7485,91.7898,78323.0
2015-10-20 15:30:00,111.02,111.08,110.99,111.07,141621.0,91.7981,91.8477,91.7733,91.8394,141621.0
2015-10-20 15:40:00,111.07,111.1,110.94,110.97,156506.0,91.8394,91.8642,91.7319,91.7567,156506.0
2015-10-20 15:50:00,110.97,111.16,110.88,111.1,215322.0,91.7567,91.9138,91.6823,91.8642,215322.0
2015-10-21 09:30:00,112.49,112.71,110.77,111.24,214711.0,93.0136,93.1955,91.5914,91.98,214711.0
2015-10-21 09:40:00,111.23,112.66,111.2,111.94,143190.0,91.9717,93.1541,91.9469,92.5588,143190.0
2015-10-21 09:50:00,111.97,112.25,111.5,112.21,103576.0,92.5836,92.8151,92.195,92.782,103576.0
2015-10-21 10:00:00,112.21,112.53,111.84,112.45,77203.0,92.782,93.0466,92.4761,92.9805,77203.0
2015-10-21 10:10:00,112.46,113.35,112.45,113.35,174717.0,92.9887,93.7247,92.9805,93.7247,174717.0
2015-10-21 10:20:00,113.34,113.73,113.29,113.62,168804.0,93.7164,94.0389,93.675,93.9479,168804.0
2015-10-21 10:30:00,113.62,113.63,113.24,113.27,94798.0,93.9479,93.9562,93.6337,93.6585,94798.0
2015-10-21 10:40:00,113.3,113.34,113.19,113.27,86410.0,93.6833,93.7164,93.5924,93.6585,86410.0
2015-10-21 10:50:00,113.26,113.28,112.62,112.82,70518.0,93.6502,93.6668,93.121,93.2864,70518.0
2015-10-21 11:00:00,112.8,113.12,112.8,113.02,48417.0,93.2699,93.5345,93.2699,93.4518,48417.0
2015-10-21 11:10:00,113.05,113.06,112.62,112.76,76622.0,93.4766,93.4849,93.121,93.2368,76622.0
2015-10-21 11:20:00,112.75,112.95,112.7,112.8,33878.0,93.2285,93.3939,93.1872,93.2699,33878.0
2015-10-21 11:30:00,112.8,113.39,112.71,113.37,56953.0,93.2699,93.7577,93.1955,93.7412,56953.0
2015-10-21 11:40:00,113.37,113.4,113.25,113.35,45118.0,93.7412,93.766,93.642,93.7247,45118.0
2015-10-21 11:50:00,113.37,113.4,113.29,113.33,33548.0,93.7412,93.766,93.675,93.7081,33548.0
2015-10-21 12:00:00,113.33,113.39,113.26,113.33,33579.0,93.7081,93.7577,93.6502,93.7081,33579.0
2015-10-21 12:10:00,113.32,113.34,113.15,113.15,26268.0,93.6998,93.7164,93.5593,93.5593,26268.0
2015-10-21 12:20:00,113.15,113.17,112.91,113.02,49681.0,93.5593,93.5758,93.3608,93.4518,49681.0
2015-10-21 12:30:00,113.04,113.06,112.87,112.88,39793.0,93.4683,93.4849,93.3278,93.336,39793.0
2015-10-21 12:40:00,112.88,113.06,112.87,112.99,113790.0,93.336,93.4849,93.3278,93.427,113790.0
2015-10-21 12:50:00,112.98,113.11,112.97,113.09,42167.0,93.4187,93.5262,93.4104,93.5097,42167.0
2015-10-21 13:00:00,113.07,113.29,113.03,113.23,174341.0,93.4931,93.675,93.4601,93.6254,174341.0
2015-10-21 13:10:00,113.22,113.4,113.05,113.05,47283.0,93.6172,93.766,93.4766,93.4766,47283.0
2015-10-21 13:20:00,113.04,113.14,112.68,112.69,52862.0,93.4683,93.551,93.1707,93.1789,52862.0
2015-10-21 13:30:00,112.69,112.98,112.68,112.96,68270.0,93.1789,93.4187,93.1707,93.4022,68270.0
2015-10-21 13:40:00,112.94,113.09,112.93,112.97,31679.0,93.3856,93.5097,93.3774,93.4104,31679.0
2015-10-21 13:50:00,112.96,113.09,112.89,113.03,50008.0,93.4022,93.5097,93.3443,93.4601,50008.0
2015-10-21 14:00:00,113.02,113.15,112.98,113.1,50072.0,93.4518,93.5593,93.4187,93.5179,50072.0
2015-10-21 14:10:00,113.08,113.35,113.04,113.33,51860.0,93.5014,93.7247,93.4683,93.7081,51860.0
2015-10-21 14:20:00,113.33,113.36,113.15,113.35,66430.0,93.7081,93.7329,93.5593,93.7247,66430.0
2015-10-21 14:30:00,113.32,113.8,113.29,113.75,75535.0,93.6998,94.0967,93.675,94.0554,75535.0
2015-10-21 14:40:00,113.71,113.93,113.65,113.89,57203.0,94.0223,94.2042,93.9727,94.1712,57203.0
2015-10-21 14:50:00,113.9,114.56,113.89,114.5,135244.0,94.1794,94.7252,94.1712,94.6755,135244.0
2015-10-21 15:00:00,114.51,114.56,114.25,114.4,132907.0,94.6838,94.7252,94.4688,94.5929,132907.0
2015-10-21 15:10:00,114.39,114.39,113.69,113.75,92901.0,94.5846,94.5846,94.0058,94.0554,92901.0
2015-10-21 15:20:00,113.73,113.8,113.53,113.73,81075.0,94.0389,94.0967,93.8735,94.0389,81075.0
2015-10-21 15:30:00,113.73,113.9,113.67,113.67,154583.0,94.0389,94.1794,93.9893,93.9893,154583.0
2015-10-21 15:40:00,113.67,113.67,113.45,113.61,213375.0,93.9893,93.9893,93.8073,93.9396,213375.0
2015-10-21 15:50:00,113.6,113.6,113.41,113.54,268955.0,93.9314,93.9314,93.7743,93.8818,268955.0
2015-10-22 09:30:00,113.99,114.7,113.69,114.47,97408.0,94.2538,94.8409,94.0058,94.6507,97408.0
2015-10-22 09:40:00,114.51,114.75,114.21,114.56,66479.0,94.6838,94.8823,94.4358,94.7252,66479.0
2015-10-22 09:50:00,114.56,114.97,114.26,114.87,50407.0,94.7252,95.0642,94.4771,94.9815,50407.0
2015-10-22 10:00:00,114.96,114.97,114.65,114.95,46906.0,95.0559,95.0642,94.7996,95.0476,46906.0
2015-10-22 10:10:00,114.96,115.07,114.71,114.84,71241.0,95.0559,95.1469,94.8492,94.9567,71241.0
2015-10-22 10:20:00,114.83,114.84,114.34,114.4,111860.0,94.9484,94.9567,94.5432,94.5929,111860.0
2015-10-22 10:30:00,114.4,114.52,114.2,114.4,68595.0,94.5929,94.6921,94.4275,94.5929,68595.0
2015-10-22 10:40:00,114.4,114.51,114.3,114.3,69136.0,94.5929,94.6838,94.5102,94.5102,69136.0
2015-10-22 10:50:00,114.31,114.4,114.15,114.38,41075.0,94.5184,94.5929,94.3861,94.5763,41075.0
2015-10-22 11:00:00,114.35,114.49,114.32,114.37,41200.0,94.5515,94.6673,94.5267,94.5681,41200.0
2015-10-22 11:10:00,114.37,114.55,114.17,114.2,56866.0,94.5681,94.7169,94.4027,94.4275,56866.0
2015-10-22 11:20:00,114.19,114.19,113.96,114.08,56727.0,94.4192,94.4192,94.229,94.3283,56727.0
2015-10-22 11:30:00,114.08,114.29,114.06,114.29,124416.0,94.3283,94.5019,94.3117,94.5019,124416.0
2015-10-22 11:40:00,114.28,114.38,114.15,114.38,41446.0,94.4936,94.5763,94.3861,94.5763,41446.0
2015-10-22 11:50:00,114.4,114.43,114.17,114.25,48372.0,94.5929,94.6177,94.4027,94.4688,48372.0
2015-10-22 12:00:00,114.26,114.46,114.19,114.45,78949.0,94.4771,94.6425,94.4192,94.6342,78949.0
2015-10-22 12:10:00,114.46,114.93,114.45,114.93,52866.0,94.6425,95.0311,94.6342,95.0311,52866.0
2015-10-22 12:20:00,114.93,115.19,114.92,115.04,75062.0,95.0311,95.2461,95.0228,95.122,75062.0
2015-10-22 12:30:00,115.07,115.12,115.0,115.07,64007.0,95.1469,95.1882,95.089,95.1469,64007.0
2015-10-22 12:40:00,115.09,115.11,115.0,115.02,49240.0,95.1634,95.1799,95.089,95.1055,49240.0
2015-10-22 12:50:00,115.03,115.16,115.0,115.15,34257.0,95.1138,95.2213,95.089,95.213,34257.0
2015-10-22 13:00:00,115.15,115.16,114.88,114.9,113459.0,95.213,95.2213,94.9898,95.0063,113459.0
2015-10-22 13:10:00,114.89,115.25,114.81,115.25,36165.0,94.998,95.2957,94.9319,95.2957,36165.0
2015-10-22 13:20:00,115.25,115.42,115.24,115.41,45447.0,95.2957,95.4363,95.2874,95.428,45447.0
2015-10-22 13:30:00,115.42,115.6,115.4,115.6,91303.0,95.4363,95.5851,95.4197,95.5851,91303.0
2015-10-22 13:40:00,115.6,115.74,115.55,115.73,80773.0,95.5851,95.7009,95.5437,95.6926,80773.0
2015-10-22 13:50:00,115.73,115.94,115.72,115.92,106469.0,95.6926,95.8662,95.6843,95.8497,106469.0
2015-10-22 14:00:00,115.93,115.93,115.17,115.17,91276.0,95.858,95.858,95.2295,95.2295,91276.0
2015-10-22 14:10:00,115.18,115.19,115.0,115.12,52673.0,95.2378,95.2461,95.089,95.1882,52673.0
2015-10-22 14:20:00,115.13,115.32,115.1,115.21,66972.0,95.1965,95.3536,95.1717,95.2626,66972.0
2015-10-22 14:30:00,115.18,115.19,115.03,115.11,53317.0,95.2378,95.2461,95.1138,95.1799,53317.0
2015-10-22 14:40:00,115.11,115.12,114.81,114.88,67604.0,95.1799,95.1882,94.9319,94.9898,67604.0
2015-10-22 14:50:00,114.88,115.02,114.81,115.0,78168.0,94.9898,95.1055,94.9319,95.089,78168.0
2015-10-22 15:00:00,115.0,115.12,114.88,114.95,78435.0,95.089,95.1882,94.9898,95.0476,78435.0
2015-10-22 15:10:00,114.95,115.13,114.93,115.06,77714.0,95.0476,95.1965,95.0311,95.1386,77714.0
2015-10-22 15:20:00,115.06,115.18,115.04,115.14,108628.0,95.1386,95.2378,95.122,95.2047,108628.0
2015-10-22 15:30:00,115.14,115.17,115.01,115.02,118991.0,95.2047,95.2295,95.0972,95.1055,118991.0
2015-10-22 15:40:00,115.01,115.03,114.83,114.85,90025.0,95.0972,95.1138,94.9484,94.9649,90025.0
2015-10-22 15:50:00,114.86,115.11,114.83,115.1,164778.0,94.9732,95.1799,94.9484,95.1717,164778.0
2015-10-23 09:30:00,115.25,115.25,113.54,113.62,159995.0,95.2957,95.2957,93.8818,93.9479,159995.0
2015-10-23 09:40:00,113.64,114.44,113.23,114.17,166491.0,93.9644,94.6259,93.6254,94.4027,166491.0
2015-10-23 09:50:00,114.14,115.03,114.02,114.92,69883.0,94.3779,95.1138,94.2787,95.0228,69883.0
2015-10-23 10:00:00,114.91,115.06,114.8,115.04,53158.0,95.0146,95.1386,94.9236,95.122,53158.0
2015-10-23 10:10:00,115.04,115.09,114.89,115.02,59060.0,95.122,95.1634,94.998,95.1055,59060.0
2015-10-23 10:20:00,115.01,115.15,114.91,114.91,71458.0,95.0972,95.213,95.0146,95.0146,71458.0
2015-10-23 10:30:00,114.88,114.89,114.29,114.31,81394.0,94.9898,94.998,94.5019,94.5184,81394.0
2015-10-23 10:40:00,114.33,114.87,114.33,114.72,46171.0,94.535,94.9815,94.535,94.8575,46171.0
2015-10-23 10:50:00,114.71,114.86,114.66,114.75,40943.0,94.8492,94.9732,94.8078,94.8823,40943.0
2015-10-23 11:00:00,114.77,114.85,114.66,114.71,41968.0,94.8988,94.9649,94.8078,94.8492,41968.0
2015-10-23 11:10:00,114.69,114.73,114.22,114.25,46501.0,94.8326,94.8657,94.444,94.4688,46501.0
2015-10-23 11:20:00,114.25,114.46,114.15,114.38,30606.0,94.4688,94.6425,94.3861,94.5763,30606.0
2015-10-23 11:30:00,114.4,114.4,114.21,114.23,25521.0,94.5929,94.5929,94.4358,94.4523,25521.0
2015-10-23 11:40:00,114.24,114.46,114.24,114.3,58956.0,94.4606,94.6425,94.4606,94.5102,58956.0
2015-10-23 11:50:00,114.32,114.41,114.18,114.18,18164.0,94.5267,94.6011,94.4109,94.4109,18164.0
2015-10-23 12:00:00,114.18,114.24,114.08,114.21,34340.0,94.4109,94.4606,94.3283,94.4358,34340.0
2015-10-23 12:10:00,114.21,114.21,114.02,114.07,16232.0,94.4358,94.4358,94.2787,94.32,16232.0
2015-10-23 12:20:00,114.07,114.19,114.02,114.19,26551.0,94.32,94.4192,94.2787,94.4192,26551.0
2015-10-23 12:30:00,114.18,114.37,114.17,114.34,19667.0,94.4109,94.5681,94.4027,94.5432,19667.0
2015-10-23 12:40:00,114.33,114.73,114.33,114.73,31698.0,94.535,94.8657,94.535,94.8657,31698.0
2015-10-23 12:50:00,114.73,114.78,114.67,114.72,26315.0,94.8657,94.9071,94.8161,94.8575,26315.0
2015-10-23 13:00:00,114.71,114.72,114.32,114.48,43990.0,94.8492,94.8575,94.5267,94.659,43990.0
2015-10-23 13:10:00,114.47,114.63,114.42,114.47,33880.0,94.6507,94.783,94.6094,94.6507,33880.0
2015-10-23 13:20:00,114.47,114.64,114.42,114.58,28416.0,94.6507,94.7913,94.6094,94.7417,28416.0
2015-10-23 13:30:00,114.57,114.65,114.47,114.51,28325.0,94.7334,94.7996,94.6507,94.6838,28325.0
2015-10-23 13:40:00,114.51,114.58,114.47,114.54,21043.0,94.6838,94.7417,94.6507,94.7086,21043.0
2015-10-23 13:50:00,114.52,114.77,114.51,114.77,21956.0,94.6921,94.8988,94.6838,94.8988,21956.0
2015-10-23 14:00:00,114.76,114.83,114.65,114.71,18398.0,94.8905,94.9484,94.7996,94.8492,18398.0
2015-10-23 14:10:00,114.72,114.74,114.45,114.48,32789.0,94.8575,94.874,94.6342,94.659,32789.0
2015-10-23 14:20:00,114.49,114.72,114.49,114.71,36984.0,94.6673,94.8575,94.6673,94.8492,36984.0
2015-10-23 14:30:00,114.73,114.75,114.65,114.72,34518.0,94.8657,94.8823,94.7996,94.8575,34518.0
2015-10-23 14:40:00,114.74,114.94,114.7,114.93,59830.0,94.874,95.0394,94.8409,95.0311,59830.0
2015-10-23 14:50:00,114.94,115.0,114.89,114.92,35454.0,95.0394,95.089,94.998,95.0228,35454.0
2015-10-23 15:00:00,114.92,115.03,114.74,114.74,52618.0,95.0228,95.1138,94.874,94.874,52618.0
2015-10-23 15:10:00,114.74,114.91,114.7,114.87,32066.0,94.874,95.0146,94.8409,94.9815,32066.0
2015-10-23 15:20:00,114.87,114.94,114.69,114.81,38911.0,94.9815,95.0394,94.8326,94.9319,38911.0
2015-10-23 15:30:00,114.81,114.84,114.67,114.75,102446.0,94.9319,94.9567,94.8161,94.8823,102446.0
2015-10-23 15:40:00,114.75,114.89,114.74,114.83,68687.0,94.8823,94.998,94.874,94.9484,68687.0
2015-10-23 15:50:00,114.83,114.93,114.79,114.9,123062.0,94.9484,95.0311,94.9153,95.0063,123062.0
2015-10-26 09:30:00,115.14,115.82,114.86,115.69,83480.0,95.2047,95.767,94.9732,95.6595,83480.0
2015-10-26 09:40:00,115.66,116.13,115.54,116.12,50157.0,95.6347,96.0233,95.5355,96.0151,50157.0
2015-10-26 09:50:00,116.13,116.27,115.96,116.05,57979.0,96.0233,96.1391,95.8828,95.9572,57979.0
2015-10-26 10:00:00,116.04,116.25,115.98,116.13,44144.0,95.9489,96.1226,95.8993,96.0233,44144.0
2015-10-26 10:10:00,116.15,116.23,115.8,115.96,35263.0,96.0399,96.106,95.7505,95.8828,35263.0
2015-10-26 10:20:00,116.01,116.06,115.81,115.86,42535.0,95.9241,95.9654,95.7587,95.8001,42535.0
2015-10-26 10:30:00,115.85,115.87,115.61,115.73,35227.0,95.7918,95.8083,95.5934,95.6926,35227.0
2015-10-26 10:40:00,115.76,115.77,115.35,115.38,29563.0,95.7174,95.7257,95.3784,95.4032,29563.0
2015-10-26 10:50:00,115.38,115.52,115.32,115.5,25025.0,95.4032,95.5189,95.3536,95.5024,25025.0
2015-10-26 11:00:00,115.5,115.51,115.41,115.46,25466.0,95.5024,95.5107,95.428,95.4693,25466.0
2015-10-26 11:10:00,115.46,115.63,115.46,115.61,53714.0,95.4693,95.6099,95.4693,95.5934,53714.0
2015-10-26 11:20:00,115.61,115.84,115.6,115.75,40495.0,95.5934,95.7835,95.5851,95.7091,40495.0
2015-10-26 11:30:00,115.73,115.86,115.69,115.83,28321.0,95.6926,95.8001,95.6595,95.7753,28321.0
2015-10-26 11:40:00,115.83,115.89,115.68,115.69,27648.0,95.7753,95.8249,95.6512,95.6595,27648.0
2015-10-26 11:50:00,115.69,115.72,115.63,115.66,24618.0,95.6595,95.6843,95.6099,95.6347,24618.0
2015-10-26 12:00:00,115.65,115.7,115.53,115.6,55922.0,95.6264,95.6678,95.5272,95.5851,55922.0
2015-10-26 12:10:00,115.59,115.68,115.5,115.52,28427.0,95.5768,95.6512,95.5024,95.5189,28427.0
2015-10-26 12:20:00,115.52,115.65,115.51,115.56,21178.0,95.5189,95.6264,95.5107,95.552,21178.0
2015-10-26 12:30:00,115.55,115.62,115.5,115.59,18656.0,95.5437,95.6016,95.5024,95.5768,18656.0
2015-10-26 12:40:00,115.58,115.69,115.54,115.68,26159.0,95.5686,95.6595,95.5355,95.6512,26159.0
2015-10-26 12:50:00,115.69,115.71,115.57,115.6,26325.0,95.6595,95.676,95.5603,95.5851,26325.0
2015-10-26 13:00:00,115.59,115.59,115.44,115.44,23791.0,95.5768,95.5768,95.4528,95.4528,23791.0
2015-10-26 13:10:00,115.46,115.56,115.44,115.53,23514.0,95.4693,95.552,95.4528,95.5272,23514.0
2015-10-26 13:20:00,115.52,115.53,115.36,115.49,16539.0,95.5189,95.5272,95.3866,95.4941,16539.0
2015-10-26 13:30:00,115.51,115.61,115.49,115.55,18308.0,95.5107,95.5934,95.4941,95.5437,18308.0
2015-10-26 13:40:00,115.55,115.66,115.52,115.65,33362.0,95.5437,95.6347,95.5189,95.6264,33362.0
2015-10-26 13:50:00,115.65,115.67,115.53,115.53,27522.0,95.6264,95.643,95.5272,95.5272,27522.0
2015-10-26 14:00:00,115.52,115.86,115.52,115.84,36637.0,95.5189,95.8001,95.5189,95.7835,36637.0
2015-10-26 14:10:00,115.83,115.83,115.62,115.65,32355.0,95.7753,95.7753,95.6016,95.6264,32355.0
2015-10-26 14:20:00,115.64,115.71,115.53,115.58,34807.0,95.6182,95.676,95.5272,95.5686,34807.0
2015-10-26 14:30:00,115.56,115.66,115.53,115.59,39402.0,95.552,95.6347,95.5272,95.5768,39402.0
2015-10-26 14:40:00,115.6,115.64,115.48,115.5,25371.0,95.5851,95.6182,95.4859,95.5024,25371.0
2015-10-26 14:50:00,115.5,115.5,115.37,115.46,33165.0,95.5024,95.5024,95.3949,95.4693,33165.0
2015-10-26 15:00:00,115.47,115.58,115.43,115.56,46220.0,95.4776,95.5686,95.4445,95.552,46220.0
2015-10-26 15:10:00,115.57,115.57,115.32,115.35,51770.0,95.5603,95.5603,95.3536,95.3784,51770.0
2015-10-26 15:20:00,115.34,115.38,115.21,115.31,63527.0,95.3701,95.4032,95.2626,95.3453,63527.0
2015-10-26 15:30:00,115.32,115.37,115.2,115.23,88302.0,95.3536,95.3949,95.2543,95.2792,88302.0
2015-10-26 15:40:00,115.24,115.37,115.1,115.21,158751.0,95.2874,95.3949,95.1717,95.2626,158751.0
2015-10-26 15:50:00,115.22,115.35,115.21,115.23,171556.0,95.2709,95.3784,95.2626,95.2792,171556.0
2015-10-27 09:30:00,114.69,115.14,114.54,114.67,54275.0,94.8326,95.2047,94.7086,94.8161,54275.0
2015-10-27 09:40:00,114.68,114.79,114.48,114.59,28160.0,94.8244,94.9153,94.659,94.75,28160.0
2015-10-27 09:50:00,114.61,114.75,114.6,114.71,37339.0,94.7665,94.8823,94.7582,94.8492,37339.0
2015-10-27 10:00:00,114.67,114.72,114.52,114.61,60818.0,94.8161,94.8575,94.6921,94.7665,60818.0
2015-10-27 10:10:00,114.58,114.71,114.4,114.52,49458.0,94.7417,94.8492,94.5929,94.6921,49458.0
2015-10-27 10:20:00,114.49,114.53,114.36,114.51,27925.0,94.6673,94.7004,94.5598,94.6838,27925.0
2015-10-27 10:30:00,114.52,114.66,114.5,114.5,24276.0,94.6921,94.8078,94.6755,94.6755,24276.0
2015-10-27 10:40:00,114.5,114.63,114.45,114.5,20063.0,94.6755,94.783,94.6342,94.6755,20063.0
2015-10-27 10:50:00,114.49,114.53,114.4,114.53,28890.0,94.6673,94.7004,94.5929,94.7004,28890.0
2015-10-27 11:00:00,114.53,114.81,114.48,114.78,55439.0,94.7004,94.9319,94.659,94.9071,55439.0
2015-10-27 11:10:00,114.79,114.81,114.65,114.74,19362.0,94.9153,94.9319,94.7996,94.874,19362.0
2015-10-27 11:20:00,114.73,114.73,114.41,114.43,35080.0,94.8657,94.8657,94.6011,94.6177,35080.0
2015-10-27 11:30:00,114.43,114.49,114.33,114.4,44732.0,94.6177,94.6673,94.535,94.5929,44732.0
2015-10-27 11:40:00,114.4,114.7,114.36,114.69,33086.0,94.5929,94.8409,94.5598,94.8326,33086.0
2015-10-27 11:50:00,114.68,114.73,114.41,114.42,51503.0,94.8244,94.8657,94.6011,94.6094,51503.0
2015-10-27 12:00:00,114.46,114.49,114.31,114.43,23898.0,94.6425,94.6673,94.5184,94.6177,23898.0
2015-10-27 12:10:00,114.46,114.57,114.37,114.37,26129.0,94.6425,94.7334,94.5681,94.5681,26129.0
2015-10-27 12:20:00,114.4,114.55,114.4,114.5,26711.0,94.5929,94.7169,94.5929,94.6755,26711.0
2015-10-27 12:30:00,114.53,114.55,114.46,114.53,25411.0,94.7004,94.7169,94.6425,94.7004,25411.0
2015-10-27 12:40:00,114.52,114.67,114.5,114.58,52845.0,94.6921,94.8161,94.6755,94.7417,52845.0
2015-10-27 12:50:00,114.58,114.58,114.26,114.27,24023.0,94.7417,94.7417,94.4771,94.4854,24023.0
2015-10-27 13:00:00,114.27,114.33,114.19,114.2,42348.0,94.4854,94.535,94.4192,94.4275,42348.0
2015-10-27 13:10:00,114.2,114.22,114.12,114.16,31040.0,94.4275,94.444,94.3613,94.3944,31040.0
2015-10-27 13:20:00,114.17,114.34,114.17,114.34,29023.0,94.4027,94.5432,94.4027,94.5432,29023.0
2015-10-27 13:30:00,114.34,114.54,114.28,114.5,28824.0,94.5432,94.7086,94.4936,94.6755,28824.0
2015-10-27 13:40:00,114.52,114.62,114.46,114.62,36228.0,94.6921,94.7748,94.6425,94.7748,36228.0
2015-10-27 13:50:00,114.62,114.62,114.39,114.42,18586.0,94.7748,94.7748,94.5846,94.6094,18586.0
2015-10-27 14:00:00,114.42,114.59,114.38,114.56,21271.0,94.6094,94.75,94.5763,94.7252,21271.0
2015-10-27 14:10:00,114.53,114.56,114.28,114.31,27339.0,94.7004,94.7252,94.4936,94.5184,27339.0
2015-10-27 14:20:00,114.3,114.41,114.29,114.34,36563.0,94.5102,94.6011,94.5019,94.5432,36563.0
2015-10-27 14:30:00,114.36,114.52,114.35,114.52,39226.0,94.5598,94.6921,94.5515,94.6921,39226.0
2015-10-27 14:40:00,114.52,114.52,114.36,114.44,30988.0,94.6921,94.6921,94.5598,94.6259,30988.0
2015-10-27 14:50:00,114.43,114.49,114.36,114.38,28155.0,94.6177,94.6673,94.5598,94.5763,28155.0
2015-10-27 15:00:00,114.39,114.46,114.33,114.34,41233.0,94.5846,94.6425,94.535,94.5432,41233.0
2015-10-27 15:10:00,114.33,114.43,114.3,114.38,33208.0,94.535,94.6177,94.5102,94.5763,33208.0
2015-10-27 15:20:00,114.38,114.42,114.2,114.22,76245.0,94.5763,94.6094,94.4275,94.444,76245.0
2015-10-27 15:30:00,114.22,114.34,114.22,114.3,69549.0,94.444,94.5432,94.444,94.5102,69549.0
2015-10-27 15:40:00,114.3,114.46,114.29,114.32,74024.0,94.5102,94.6425,94.5019,94.5267,74024.0
2015-10-27 15:50:00,114.32,114.56,114.32,114.56,98514.0,94.5267,94.7252,94.5267,94.7252,98514.0
2015-10-28 09:30:00,115.09,115.7,114.58,115.52,43686.0,95.1634,95.6678,94.7417,95.5189,43686.0
2015-10-28 09:40:00,115.49,115.49,115.11,115.12,47170.0,95.4941,95.4941,95.1799,95.1882,47170.0
2015-10-28 09:50:00,115.14,115.4,115.14,115.35,30821.0,95.2047,95.4197,95.2047,95.3784,30821.0
2015-10-28 10:00:00,115.36,115.42,115.22,115.22,16282.0,95.3866,95.4363,95.2709,95.2709,16282.0
2015-10-28 10:10:00,115.23,115.31,115.18,115.26,29276.0,95.2792,95.3453,95.2378,95.304,29276.0
2015-10-28 10:20:00,115.27,115.34,115.15,115.31,26598.0,95.3122,95.3701,95.213,95.3453,26598.0
2015-10-28 10:30:00,115.31,115.41,115.29,115.38,24208.0,95.3453,95.428,95.3288,95.4032,24208.0
2015-10-28 10:40:00,115.38,115.51,115.3,115.32,23380.0,95.4032,95.5107,95.337,95.3536,23380.0
2015-10-28 10:50:00,115.32,115.5,115.28,115.5,8743.0,95.3536,95.5024,95.3205,95.5024,8743.0
2015-10-28 11:00:00,115.51,115.53,115.33,115.41,11654.0,95.5107,95.5272,95.3618,95.428,11654.0
2015-10-28 11:10:00,115.4,115.44,115.27,115.31,13648.0,95.4197,95.4528,95.3122,95.3453,13648.0
2015-10-28 11:20:00,115.31,115.32,115.21,115.23,10615.0,95.3453,95.3536,95.2626,95.2792,10615.0
2015-10-28 11:30:00,115.22,115.25,115.12,115.14,16251.0,95.2709,95.2957,95.1882,95.2047,16251.0
2015-10-28 11:40:00,115.16,115.28,115.16,115.24,11207.0,95.2213,95.3205,95.2213,95.2874,11207.0
2015-10-28 11:50:00,115.27,115.5,115.25,115.48,11276.0,95.3122,95.5024,95.2957,95.4859,11276.0
2015-10-28 12:00:00,115.45,115.47,115.27,115.34,11733.0,95.4611,95.4776,95.3122,95.3701,11733.0
2015-10-28 12:10:00,115.33,115.33,115.19,115.29,22402.0,95.3618,95.3618,95.2461,95.3288,22402.0
2015-10-28 12:20:00,115.31,115.42,115.2,115.25,9479.0,95.3453,95.4363,95.2543,95.2957,9479.0
2015-10-28 12:30:00,115.25,115.25,115.09,115.09,5864.0,95.2957,95.2957,95.1634,95.1634,5864.0
2015-10-28 12:40:00,115.09,115.17,115.03,115.17,12365.0,95.1634,95.2295,95.1138,95.2295,12365.0
2015-10-28 12:50:00,115.2,115.25,115.19,115.2,5103.0,95.2543,95.2957,95.2461,95.2543,5103.0
2015-10-28 13:00:00,115.2,115.26,115.1,115.11,15527.0,95.2543,95.304,95.1717,95.1799,15527.0
2015-10-28 13:10:00,115.12,115.14,115.02,115.13,16781.0,95.1882,95.2047,95.1055,95.1965,16781.0
2015-10-28 13:20:00,115.14,115.14,114.94,114.95,16245.0,95.2047,95.2047,95.0394,95.0476,16245.0
2015-10-28 13:30:00,114.95,115.15,114.83,115.15,21551.0,95.0476,95.213,94.9484,95.213,21551.0
2015-10-28 13:40:00,115.15,115.24,115.1,115.1,14180.0,95.213,95.2874,95.1717,95.1717,14180.0
2015-10-28 13:50:00,115.06,115.38,115.04,115.31,19789.0,95.1386,95.4032,95.122,95.3453,19789.0
2015-10-28 14:00:00,115.25,115.27,114.56,114.73,28624.0,95.2957,95.3122,94.7252,94.8657,28624.0
2015-10-28 14:10:00,114.66,114.73,114.04,114.31,111871.0,94.8078,94.8657,94.2952,94.5184,111871.0
2015-10-28 14:20:00,114.3,114.58,114.3,114.55,19657.0,94.5102,94.7417,94.5102,94.7169,19657.0
2015-10-28 14:30:00,114.56,114.59,114.23,114.47,23340.0,94.7252,94.75,94.4523,94.6507,23340.0
2015-10-28 14:40:00,114.48,114.78,114.47,114.68,24538.0,94.659,94.9071,94.6507,94.8244,24538.0
2015-10-28 14:50:00,114.68,114.86,114.65,114.72,22627.0,94.8244,94.9732,94.7996,94.8575,22627.0
2015-10-28 15:00:00,114.7,115.05,114.65,114.96,25586.0,94.8409,95.1303,94.7996,95.0559,25586.0
2015-10-28 15:10:00,114.92,114.98,114.82,114.87,22989.0,95.0228,95.0724,94.9401,94.9815,22989.0
2015-10-28 15:20:00,114.88,115.04,114.8,115.01,32189.0,94.9898,95.122,94.9236,95.0972,32189.0
2015-10-28 15:30:00,115.02,115.12,114.9,115.09,51296.0,95.1055,95.1882,95.0063,95.1634,51296.0
2015-10-28 15:40:00,115.11,115.27,115.02,115.23,53096.0,95.1799,95.3122,95.1055,95.2792,53096.0
2015-10-28 15:50:00,115.21,115.33,115.11,115.3,101719.0,95.2626,95.3618,95.1799,95.337,101719.0
2015-10-29 09:30:00,115.59,116.0,115.11,115.52,52723.0,95.5768,95.9158,95.1799,95.5189,52723.0
2015-10-29 09:40:00,115.58,116.01,115.44,115.89,37345.0,95.5686,95.9241,95.4528,95.8249,37345.0
2015-10-29 09:50:00,115.9,115.98,115.6,115.62,21498.0,95.8331,95.8993,95.5851,95.6016,21498.0
2015-10-29 10:00:00,115.59,115.8,115.33,115.77,28603.0,95.5768,95.7505,95.3618,95.7257,28603.0
2015-10-29 10:10:00,115.77,115.89,115.31,115.38,20948.0,95.7257,95.8249,95.3453,95.4032,20948.0
2015-10-29 10:20:00,115.39,115.42,114.9,115.02,17976.0,95.4115,95.4363,95.0063,95.1055,17976.0
2015-10-29 10:30:00,114.97,115.11,114.87,114.98,13864.0,95.0642,95.1799,94.9815,95.0724,13864.0
2015-10-29 10:40:00,115.02,115.23,115.0,115.03,11418.0,95.1055,95.2792,95.089,95.1138,11418.0
2015-10-29 10:50:00,114.98,115.36,114.96,115.35,13607.0,95.0724,95.3866,95.0559,95.3784,13607.0
2015-10-29 11:00:00,115.32,115.33,115.12,115.26,10661.0,95.3536,95.3618,95.1882,95.304,10661.0
2015-10-29 11:10:00,115.28,115.41,115.27,115.39,15010.0,95.3205,95.428,95.3122,95.4115,15010.0
2015-10-29 11:20:00,115.41,115.41,115.13,115.25,13918.0,95.428,95.428,95.1965,95.2957,13918.0
2015-10-29 11:30:00,115.26,115.38,115.25,115.33,4688.0,95.304,95.4032,95.2957,95.3618,4688.0
2015-10-29 11:40:00,115.3,115.39,115.27,115.36,25222.0,95.337,95.4115,95.3122,95.3866,25222.0
2015-10-29 11:50:00,115.32,115.55,115.32,115.55,8861.0,95.3536,95.5437,95.3536,95.5437,8861.0
2015-10-29 12:00:00,115.54,115.54,115.36,115.41,15716.0,95.5355,95.5355,95.3866,95.428,15716.0
2015-10-29 12:10:00,115.39,115.57,115.39,115.56,9461.0,95.4115,95.5603,95.4115,95.552,9461.0
2015-10-29 12:20:00,115.54,115.61,115.47,115.6,7901.0,95.5355,95.5934,95.4776,95.5851,7901.0
2015-10-29 12:30:00,115.62,115.66,115.57,115.6,7020.0,95.6016,95.6347,95.5603,95.5851,7020.0
2015-10-29 12:40:00,115.6,115.64,115.56,115.6,11014.0,95.5851,95.6182,95.552,95.5851,11014.0
2015-10-29 12:50:00,115.61,115.62,115.47,115.47,20658.0,95.5934,95.6016,95.4776,95.4776,20658.0
2015-10-29 13:00:00,115.48,115.56,115.43,115.46,14765.0,95.4859,95.552,95.4445,95.4693,14765.0
2015-10-29 13:10:00,115.44,115.55,115.41,115.54,14806.0,95.4528,95.5437,95.428,95.5355,14806.0
2015-10-29 13:20:00,115.54,115.54,115.41,115.43,9877.0,95.5355,95.5355,95.428,95.4445,9877.0
2015-10-29 13:30:00,115.39,115.44,115.16,115.22,19633.0,95.4115,95.4528,95.2213,95.2709,19633.0
2015-10-29 13:40:00,115.2,115.24,115.12,115.13,23664.0,95.2543,95.2874,95.1882,95.1965,23664.0
2015-10-29 13:50:00,115.12,115.23,115.08,115.13,66269.0,95.1882,95.2792,95.1551,95.1965,66269.0
2015-10-29 14:00:00,115.12,115.32,115.12,115.26,20830.0,95.1882,95.3536,95.1882,95.304,20830.0
2015-10-29 14:10:00,115.26,115.27,115.1,115.11,19698.0,95.304,95.3122,95.1717,95.1799,19698.0
2015-10-29 14:20:00,115.12,115.28,115.1,115.23,13616.0,95.1882,95.3205,95.1717,95.2792,13616.0
2015-10-29 14:30:00,115.22,115.24,115.01,115.08,28714.0,95.2709,95.2874,95.0972,95.1551,28714.0
2015-10-29 14:40:00,115.1,115.12,114.93,114.95,39856.0,95.1717,95.1882,95.0311,95.0476,39856.0
2015-10-29 14:50:00,114.95,115.14,114.94,115.13,19412.0,95.0476,95.2047,95.0394,95.1965,19412.0
2015-10-29 15:00:00,115.13,115.13,115.0,115.1,46838.0,95.1965,95.1965,95.089,95.1717,46838.0
2015-10-29 15:10:00,115.1,115.29,115.1,115.27,24910.0,95.1717,95.3288,95.1717,95.3122,24910.0
2015-10-29 15:20:00,115.28,115.28,115.21,115.22,30532.0,95.3205,95.3205,95.2626,95.2709,30532.0
2015-10-29 15:30:00,115.23,115.39,115.14,115.39,34519.0,95.2792,95.4115,95.2047,95.4115,34519.0
2015-10-29 15:40:00,115.39,115.47,115.37,115.42,43986.0,95.4115,95.4776,95.3949,95.4363,43986.0
2015-10-29 15:50:00,115.41,115.41,115.21,115.28,59184.0,95.428,95.428,95.2626,95.3205,59184.0
2015-10-30 09:30:00,115.03,115.43,114.93,114.93,39217.0,95.1138,95.4445,95.0311,95.0311,39217.0
2015-10-30 09:40:00,114.92,115.25,114.83,114.84,23988.0,95.0228,95.2957,94.9484,94.9567,23988.0
2015-10-30 09:50:00,114.86,114.99,114.79,114.82,28790.0,94.9732,95.0807,94.9153,94.9401,28790.0
2015-10-30 10:00:00,114.85,114.9,114.54,114.69,21862.0,94.9649,95.0063,94.7086,94.8326,21862.0
2015-10-30 10:10:00,114.69,114.94,114.66,114.93,21464.0,94.8326,95.0394,94.8078,95.0311,21464.0
2015-10-30 10:20:00,114.93,114.97,114.83,114.89,27935.0,95.0311,95.0642,94.9484,94.998,27935.0
2015-10-30 10:30:00,114.9,114.96,114.84,114.86,38873.0,95.0063,95.0559,94.9567,94.9732,38873.0
2015-10-30 10:40:00,114.82,115.02,114.79,114.87,24863.0,94.9401,95.1055,94.9153,94.9815,24863.0
2015-10-30 10:50:00,114.88,115.07,114.88,115.0,20738.0,94.9898,95.1469,94.9898,95.089,20738.0
2015-10-30 11:00:00,115.02,115.02,114.94,115.02,19038.0,95.1055,95.1055,95.0394,95.1055,19038.0
2015-10-30 11:10:00,115.02,115.08,114.83,114.88,27373.0,95.1055,95.1551,94.9484,94.9898,27373.0
2015-10-30 11:20:00,114.83,114.9,114.73,114.87,23927.0,94.9484,95.0063,94.8657,94.9815,23927.0
2015-10-30 11:30:00,114.86,114.9,114.82,114.86,24321.0,94.9732,95.0063,94.9401,94.9732,24321.0
2015-10-30 11:40:00,114.86,114.86,114.61,114.65,19166.0,94.9732,94.9732,94.7665,94.7996,19166.0
2015-10-30 11:50:00,114.64,114.8,114.64,114.74,14239.0,94.7913,94.9236,94.7913,94.874,14239.0
2015-10-30 12:00:00,114.75,114.78,114.62,114.64,21920.0,94.8823,94.9071,94.7748,94.7913,21920.0
2015-10-30 12:10:00,114.63,114.67,114.52,114.64,37580.0,94.783,94.8161,94.6921,94.7913,37580.0
2015-10-30 12:20:00,114.66,114.84,114.65,114.68,17783.0,94.8078,94.9567,94.7996,94.8244,17783.0
2015-10-30 12:30:00,114.68,114.99,114.68,114.99,43235.0,94.8244,95.0807,94.8244,95.0807,43235.0
2015-10-30 12:40:00,114.99,115.11,114.98,115.08,33184.0,95.0807,95.1799,95.0724,95.1551,33184.0
2015-10-30 12:50:00,115.09,115.32,115.09,115.32,40074.0,95.1634,95.3536,95.1634,95.3536,40074.0
2015-10-30 13:00:00,115.32,115.34,114.96,114.96,30900.0,95.3536,95.3701,95.0559,95.0559,30900.0
2015-10-30 13:10:00,114.96,114.96,114.89,114.94,16869.0,95.0559,95.0559,94.998,95.0394,16869.0
2015-10-30 13:20:00,114.94,114.95,114.72,114.73,19681.0,95.0394,95.0476,94.8575,94.8657,19681.0
2015-10-30 13:30:00,114.72,114.75,114.59,114.59,42548.0,94.8575,94.8823,94.75,94.75,42548.0
2015-10-30 13:40:00,114.58,114.74,114.53,114.69,25585.0,94.7417,94.874,94.7004,94.8326,25585.0
2015-10-30 13:50:00,114.69,114.73,114.52,114.53,28865.0,94.8326,94.8657,94.6921,94.7004,28865.0
2015-10-30 14:00:00,114.52,114.7,114.46,114.65,33904.0,94.6921,94.8409,94.6425,94.7996,33904.0
2015-10-30 14:10:00,114.63,114.66,114.45,114.45,25212.0,94.783,94.8078,94.6342,94.6342,25212.0
2015-10-30 14:20:00,114.44,114.44,114.29,114.39,31425.0,94.6259,94.6259,94.5019,94.5846,31425.0
2015-10-30 14:30:00,114.38,114.38,114.13,114.13,32321.0,94.5763,94.5763,94.3696,94.3696,32321.0
2015-10-30 14:40:00,114.16,114.21,113.96,114.03,59586.0,94.3944,94.4358,94.229,94.2869,59586.0
2015-10-30 14:50:00,114.01,114.16,114.01,114.05,30211.0,94.2704,94.3944,94.2704,94.3035,30211.0
2015-10-30 15:00:00,114.04,114.11,113.96,114.08,43393.0,94.2952,94.3531,94.229,94.3283,43393.0
2015-10-30 15:10:00,114.09,114.19,114.04,114.09,48590.0,94.3365,94.4192,94.2952,94.3365,48590.0
2015-10-30 15:20:00,114.09,114.11,113.82,113.85,52005.0,94.3365,94.3531,94.1133,94.1381,52005.0
2015-10-30 15:30:00,113.85,113.95,113.8,113.92,77951.0,94.1381,94.2208,94.0967,94.196,77951.0
2015-10-30 15:40:00,113.92,113.94,113.75,113.89,120260.0,94.196,94.2125,94.0554,94.1712,120260.0
2015-10-30 15:50:00,113.89,113.9,113.54,113.54,278680.0,94.1712,94.1794,93.8818,93.8818,278680.0
2015-11-02 09:30:00,113.92,114.35,113.5,114.26,46493.0,94.196,94.5515,93.8487,94.4771,46493.0
2015-11-02 09:40:00,114.23,114.33,114.05,114.05,28986.0,94.4523,94.535,94.3035,94.3035,28986.0
2015-11-02 09:50:00,114.1,114.1,113.53,113.66,47723.0,94.3448,94.3448,93.8735,93.981,47723.0
2015-11-02 10:00:00,113.64,113.87,113.42,113.44,43637.0,93.9644,94.1546,93.7825,93.7991,43637.0
2015-11-02 10:10:00,113.46,113.52,113.22,113.29,62377.0,93.8156,93.8652,93.6172,93.675,62377.0
2015-11-02 10:20:00,113.29,113.52,113.24,113.49,34496.0,93.675,93.8652,93.6337,93.8404,34496.0
2015-11-02 10:30:00,113.49,113.66,113.44,113.61,81502.0,93.8404,93.981,93.7991,93.9396,81502.0
2015-11-02 10:40:00,113.61,113.75,113.54,113.56,51915.0,93.9396,94.0554,93.8818,93.8983,51915.0
2015-11-02 10:50:00,113.57,113.73,113.56,113.68,43483.0,93.9066,94.0389,93.8983,93.9975,43483.0
2015-11-02 11:00:00,113.71,114.06,113.7,113.98,19834.0,94.0223,94.3117,94.0141,94.2456,19834.0
2015-11-02 11:10:00,113.96,114.03,113.68,113.71,21822.0,94.229,94.2869,93.9975,94.0223,21822.0
2015-11-02 11:20:00,113.72,113.94,113.72,113.9,17633.0,94.0306,94.2125,94.0306,94.1794,17633.0
2015-11-02 11:30:00,113.91,113.91,113.67,113.69,17573.0,94.1877,94.1877,93.9893,94.0058,17573.0
2015-11-02 11:40:00,113.68,113.92,113.6,113.78,140139.0,93.9975,94.196,93.9314,94.0802,140139.0
2015-11-02 11:50:00,113.77,114.0,113.76,113.92,71965.0,94.0719,94.2621,94.0637,94.196,71965.0
2015-11-02 12:00:00,113.89,113.93,113.86,113.9,14468.0,94.1712,94.2042,94.1464,94.1794,14468.0
2015-11-02 12:10:00,113.9,113.91,113.73,113.75,14976.0,94.1794,94.1877,94.0389,94.0554,14976.0
2015-11-02 12:20:00,113.77,113.82,113.71,113.76,24699.0,94.0719,94.1133,94.0223,94.0637,24699.0
2015-11-02 12:30:00,113.76,113.79,113.69,113.72,21557.0,94.0637,94.0885,94.0058,94.0306,21557.0
2015-11-02 12:40:00,113.7,113.8,113.68,113.74,37624.0,94.0141,94.0967,93.9975,94.0471,37624.0
2015-11-02 12:50:00,113.76,113.81,113.7,113.77,37463.0,94.0637,94.105,94.0141,94.0719,37463.0
2015-11-02 13:00:00,113.79,113.86,113.7,113.8,38580.0,94.0885,94.1464,94.0141,94.0967,38580.0
2015-11-02 13:10:00,113.81,113.82,113.73,113.78,26287.0,94.105,94.1133,94.0389,94.0802,26287.0
2015-11-02 13:20:00,113.77,113.86,113.75,113.77,24658.0,94.0719,94.1464,94.0554,94.0719,24658.0
2015-11-02 13:30:00,113.76,113.79,113.72,113.72,35854.0,94.0637,94.0885,94.0306,94.0306,35854.0
2015-11-02 13:40:00,113.71,113.79,113.69,113.72,35183.0,94.0223,94.0885,94.0058,94.0306,35183.0
2015-11-02 13:50:00,113.72,113.89,113.68,113.87,40419.0,94.0306,94.1712,93.9975,94.1546,40419.0
2015-11-02 14:00:00,113.89,113.97,113.77,113.79,45868.0,94.1712,94.2373,94.0719,94.0885,45868.0
2015-11-02 14:10:00,113.81,113.83,113.75,113.75,29971.0,94.105,94.1215,94.0554,94.0554,29971.0
2015-11-02 14:20:00,113.76,113.79,113.74,113.76,23426.0,94.0637,94.0885,94.0471,94.0637,23426.0
2015-11-02 14:30:00,113.76,113.79,113.72,113.74,38838.0,94.0637,94.0885,94.0306,94.0471,38838.0
2015-11-02 14:40:00,113.75,113.82,113.73,113.74,86340.0,94.0554,94.1133,94.0389,94.0471,86340.0
2015-11-02 14:50:00,113.76,114.03,113.74,113.98,76602.0,94.0637,94.2869,94.0471,94.2456,76602.0
2015-11-02 15:00:00,113.98,114.01,113.93,113.97,91976.0,94.2456,94.2704,94.2042,94.2373,91976.0
2015-11-02 15:10:00,113.97,114.05,113.95,114.04,93710.0,94.2373,94.3035,94.2208,94.2952,93710.0
2015-11-02 15:20:00,114.04,114.34,114.04,114.24,63606.0,94.2952,94.5432,94.2952,94.4606,63606.0
2015-11-02 15:30:00,114.24,114.26,114.19,114.22,76319.0,94.4606,94.4771,94.4192,94.444,76319.0
2015-11-02 15:40:00,114.22,114.27,114.1,114.13,88600.0,94.444,94.4854,94.3448,94.3696,88600.0
2015-11-02 15:50:00,114.14,114.18,113.97,114.08,183060.0,94.3779,94.4109,94.2373,94.3283,183060.0
2015-11-03 09:30:00,113.96,114.03,113.54,113.74,32704.0,94.229,94.2869,93.8818,94.0471,32704.0
2015-11-03 09:40:00,113.77,113.9,113.43,113.6,66752.0,94.0719,94.1794,93.7908,93.9314,66752.0
2015-11-03 09:50:00,113.58,113.61,113.18,113.19,24783.0,93.9148,93.9396,93.5841,93.5924,24783.0
2015-11-03 10:00:00,113.21,113.66,113.19,113.62,69325.0,93.6089,93.981,93.5924,93.9479,69325.0
2015-11-03 10:10:00,113.59,113.82,113.58,113.78,35490.0,93.9231,94.1133,93.9148,94.0802,35490.0
2015-11-03 10:20:00,113.82,113.87,113.55,113.55,24957.0,94.1133,94.1546,93.89,93.89,24957.0
2015-11-03 10:30:00,113.52,113.66,113.52,113.52,15939.0,93.8652,93.981,93.8652,93.8652,15939.0
2015-11-03 10:40:00,113.54,113.57,113.38,113.38,22903.0,93.8818,93.9066,93.7495,93.7495,22903.0
2015-11-03 10:50:00,113.4,113.48,113.36,113.45,25691.0,93.766,93.8321,93.7329,93.8073,25691.0
2015-11-03 11:00:00,113.46,113.47,113.34,113.36,35825.0,93.8156,93.8239,93.7164,93.7329,35825.0
2015-11-03 11:10:00,113.35,113.52,113.27,113.5,33797.0,93.7247,93.8652,93.6585,93.8487,33797.0
2015-11-03 11:20:00,113.49,113.52,113.36,113.36,55636.0,93.8404,93.8652,93.7329,93.7329,55636.0
2015-11-03 11:30:00,113.38,113.71,113.35,113.67,15013.0,93.7495,94.0223,93.7247,93.9893,15013.0
2015-11-03 11:40:00,113.68,113.71,113.6,113.69,16401.0,93.9975,94.0223,93.9314,94.0058,16401.0
2015-11-03 11:50:00,113.69,113.85,113.66,113.84,16982.0,94.0058,94.1381,93.981,94.1298,16982.0
2015-11-03 12:00:00,113.81,113.88,113.77,113.82,27382.0,94.105,94.1629,94.0719,94.1133,27382.0
2015-11-03 12:10:00,113.8,113.89,113.74,113.88,43671.0,94.0967,94.1712,94.0471,94.1629,43671.0
2015-11-03 12:20:00,113.87,113.95,113.84,113.85,39607.0,94.1546,94.2208,94.1298,94.1381,39607.0
2015-11-03 12:30:00,113.85,113.95,113.83,113.83,44676.0,94.1381,94.2208,94.1215,94.1215,44676.0
2015-11-03 12:40:00,113.84,113.94,113.78,113.92,50851.0,94.1298,94.2125,94.0802,94.196,50851.0
2015-11-03 12:50:00,113.91,113.92,113.85,113.86,44849.0,94.1877,94.196,94.1381,94.1464,44849.0
2015-11-03 13:00:00,113.86,113.94,113.65,113.72,64785.0,94.1464,94.2125,93.9727,94.0306,64785.0
2015-11-03 13:10:00,113.73,113.78,113.67,113.76,29770.0,94.0389,94.0802,93.9893,94.0637,29770.0
2015-11-03 13:20:00,113.75,113.8,113.7,113.77,26007.0,94.0554,94.0967,94.0141,94.0719,26007.0
2015-11-03 13:30:00,113.76,113.85,113.75,113.85,17611.0,94.0637,94.1381,94.0554,94.1381,17611.0
2015-11-03 13:40:00,113.85,113.97,113.85,113.95,34523.0,94.1381,94.2373,94.1381,94.2208,34523.0
2015-11-03 13:50:00,113.95,113.96,113.88,113.94,29852.0,94.2208,94.229,94.1629,94.2125,29852.0
2015-11-03 14:00:00,113.94,114.01,113.88,114.01,54521.0,94.2125,94.2704,94.1629,94.2704,54521.0
2015-11-03 14:10:00,113.99,114.0,113.88,113.88,43095.0,94.2538,94.2621,94.1629,94.1629,43095.0
2015-11-03 14:20:00,113.87,113.91,113.81,113.88,48583.0,94.1546,94.1877,94.105,94.1629,48583.0
2015-11-03 14:30:00,113.9,113.93,113.81,113.83,60591.0,94.1794,94.2042,94.105,94.1215,60591.0
2015-11-03 14:40:00,113.81,113.91,113.79,113.9,59244.0,94.105,94.1877,94.0885,94.1794,59244.0
2015-11-03 14:50:00,113.9,113.94,113.85,113.92,69556.0,94.1794,94.2125,94.1381,94.196,69556.0
2015-11-03 15:00:00,113.93,113.93,113.86,113.9,40466.0,94.2042,94.2042,94.1464,94.1794,40466.0
2015-11-03 15:10:00,113.9,113.9,113.85,113.87,50385.0,94.1794,94.1794,94.1381,94.1546,50385.0
2015-11-03 15:20:00,113.87,113.91,113.83,113.85,65305.0,94.1546,94.1877,94.1215,94.1381,65305.0
2015-11-03 15:30:00,113.86,113.89,113.84,113.87,42043.0,94.1464,94.1712,94.1298,94.1546,42043.0
2015-11-03 15:40:00,113.87,113.87,113.7,113.74,58592.0,94.1546,94.1546,94.0141,94.0471,58592.0
2015-11-03 15:50:00,113.74,113.76,113.57,113.62,81478.0,94.0471,94.0637,93.9066,93.9479,81478.0
2015-11-04 09:30:00,113.61,113.91,113.24,113.3,64811.0,93.9396,94.1877,93.6337,93.6833,64811.0
2015-11-04 09:40:00,113.3,113.53,113.12,113.24,42015.0,93.6833,93.8735,93.5345,93.6337,42015.0
2015-11-04 09:50:00,113.22,113.22,112.84,113.11,38097.0,93.6172,93.6172,93.303,93.5262,38097.0
2015-11-04 10:00:00,113.21,113.35,112.89,113.29,50384.0,93.6089,93.7247,93.3443,93.675,50384.0
2015-11-04 10:10:00,113.27,113.32,112.98,113.03,27363.0,93.6585,93.6998,93.4187,93.4601,27363.0
2015-11-04 10:20:00,113.02,113.07,112.87,112.87,35147.0,93.4518,93.4931,93.3278,93.3278,35147.0
2015-11-04 10:30:00,112.89,113.18,112.82,113.15,25495.0,93.3443,93.5841,93.2864,93.5593,25495.0
2015-11-04 10:40:00,113.15,113.19,113.05,113.1,27917.0,93.5593,93.5924,93.4766,93.5179,27917.0
2015-11-04 10:50:00,113.08,113.09,112.74,112.81,30396.0,93.5014,93.5097,93.2203,93.2782,30396.0
2015-11-04 11:00:00,112.81,113.09,112.78,113.0,43089.0,93.2782,93.5097,93.2533,93.4353,43089.0
2015-11-04 11:10:00,113.0,113.1,112.95,113.08,43825.0,93.4353,93.5179,93.3939,93.5014,43825.0
2015-11-04 11:20:00,113.08,113.18,112.97,113.09,33335.0,93.5014,93.5841,93.4104,93.5097,33335.0
2015-11-04 11:30:00,113.09,113.16,113.05,113.11,32881.0,93.5097,93.5676,93.4766,93.5262,32881.0
2015-11-04 11:40:00,113.1,113.24,113.01,113.07,39847.0,93.5179,93.6337,93.4435,93.4931,39847.0
2015-11-04 11:50:00,113.05,113.11,112.9,112.95,34315.0,93.4766,93.5262,93.3526,93.3939,34315.0
2015-11-04 12:00:00,112.97,113.19,112.94,113.19,30159.0,93.4104,93.5924,93.3856,93.5924,30159.0
2015-11-04 12:10:00,113.2,113.26,113.0,113.04,41429.0,93.6006,93.6502,93.4353,93.4683,41429.0
2015-11-04 12:20:00,113.04,113.14,113.01,113.11,23743.0,93.4683,93.551,93.4435,93.5262,23743.0
2015-11-04 12:30:00,113.1,113.18,112.96,112.97,28095.0,93.5179,93.5841,93.4022,93.4104,28095.0
2015-11-04 12:40:00,112.97,113.08,112.92,113.0,29097.0,93.4104,93.5014,93.3691,93.4353,29097.0
2015-11-04 12:50:00,113.0,113.08,112.99,113.06,26453.0,93.4353,93.5014,93.427,93.4849,26453.0
2015-11-04 13:00:00,113.07,113.11,112.87,112.88,30578.0,93.4931,93.5262,93.3278,93.336,30578.0
2015-11-04 13:10:00,112.87,113.01,112.83,112.85,19542.0,93.3278,93.4435,93.2947,93.3112,19542.0
2015-11-04 13:20:00,112.86,112.99,112.85,112.99,18991.0,93.3195,93.427,93.3112,93.427,18991.0
2015-11-04 13:30:00,112.99,113.02,112.91,112.91,25160.0,93.427,93.4518,93.3608,93.3608,25160.0
2015-11-04 13:40:00,112.91,112.91,112.66,112.67,29287.0,93.3608,93.3608,93.1541,93.1624,29287.0
2015-11-04 13:50:00,112.66,112.8,112.66,112.79,23772.0,93.1541,93.2699,93.1541,93.2616,23772.0
2015-11-04 14:00:00,112.81,113.01,112.77,113.0,25083.0,93.2782,93.4435,93.2451,93.4353,25083.0
2015-11-04 14:10:00,113.0,113.08,113.0,113.03,21754.0,93.4353,93.5014,93.4353,93.4601,21754.0
2015-11-04 14:20:00,113.04,113.12,112.94,112.94,34274.0,93.4683,93.5345,93.3856,93.3856,34274.0
2015-11-04 14:30:00,112.94,113.14,112.91,113.07,21825.0,93.3856,93.551,93.3608,93.4931,21825.0
2015-11-04 14:40:00,113.1,113.17,113.02,113.09,27571.0,93.5179,93.5758,93.4518,93.5097,27571.0
2015-11-04 14:50:00,113.09,113.09,113.0,113.07,28154.0,93.5097,93.5097,93.4353,93.4931,28154.0
2015-11-04 15:00:00,113.07,113.1,112.84,112.86,39586.0,93.4931,93.5179,93.303,93.3195,39586.0
2015-11-04 15:10:00,112.86,112.92,112.76,112.86,46063.0,93.3195,93.3691,93.2368,93.3195,46063.0
2015-11-04 15:20:00,112.86,113.0,112.86,112.91,29866.0,93.3195,93.4353,93.3195,93.3608,29866.0
2015-11-04 15:30:00,112.9,112.93,112.8,112.83,39247.0,93.3526,93.3774,93.2699,93.2947,39247.0
2015-11-04 15:40:00,112.84,112.92,112.68,112.9,61365.0,93.303,93.3691,93.1707,93.3526,61365.0
2015-11-04 15:50:00,112.91,113.02,112.88,113.0,104364.0,93.3608,93.4518,93.336,93.4353,104364.0
2015-11-05 09:30:00,113.04,113.7,113.04,113.5,54190.0,93.4683,94.0141,93.4683,93.8487,54190.0
2015-11-05 09:40:00,113.42,113.54,113.19,113.22,46185.0,93.7825,93.8818,93.5924,93.6172,46185.0
2015-11-05 09:50:00,113.22,113.41,113.22,113.38,61422.0,93.6172,93.7743,93.6172,93.7495,61422.0
2015-11-05 10:00:00,113.35,113.6,113.33,113.52,48228.0,93.7247,93.9314,93.7081,93.8652,48228.0
2015-11-05 10:10:00,113.54,113.61,113.44,113.52,38575.0,93.8818,93.9396,93.7991,93.8652,38575.0
2015-11-05 10:20:00,113.51,113.53,113.21,113.28,59651.0,93.857,93.8735,93.6089,93.6668,59651.0
2015-11-05 10:30:00,113.27,113.38,113.13,113.38,48314.0,93.6585,93.7495,93.5427,93.7495,48314.0
2015-11-05 10:40:00,113.36,113.47,113.27,113.42,33521.0,93.7329,93.8239,93.6585,93.7825,33521.0
2015-11-05 10:50:00,113.44,113.53,113.43,113.46,33141.0,93.7991,93.8735,93.7908,93.8156,33141.0
2015-11-05 11:00:00,113.46,113.49,113.4,113.41,26607.0,93.8156,93.8404,93.766,93.7743,26607.0
2015-11-05 11:10:00,113.4,113.54,113.4,113.5,30740.0,93.766,93.8818,93.766,93.8487,30740.0
2015-11-05 11:20:00,113.52,113.54,113.44,113.45,29595.0,93.8652,93.8818,93.7991,93.8073,29595.0
2015-11-05 11:30:00,113.45,113.47,113.24,113.24,19075.0,93.8073,93.8239,93.6337,93.6337,19075.0
2015-11-05 11:40:00,113.24,113.31,113.21,113.23,34598.0,93.6337,93.6916,93.6089,93.6254,34598.0
2015-11-05 11:50:00,113.23,113.28,113.21,113.24,23685.0,93.6254,93.6668,93.6089,93.6337,23685.0
2015-11-05 12:00:00,113.23,113.46,113.21,113.3,24057.0,93.6254,93.8156,93.6089,93.6833,24057.0
2015-11-05 12:10:00,113.29,113.35,113.25,113.29,25709.0,93.675,93.7247,93.642,93.675,25709.0
2015-11-05 12:20:00,113.29,113.57,113.27,113.57,50409.0,93.675,93.9066,93.6585,93.9066,50409.0
2015-11-05 12:30:00,113.59,113.6,113.41,113.55,30698.0,93.9231,93.9314,93.7743,93.89,30698.0
2015-11-05 12:40:00,113.57,113.59,113.49,113.5,23072.0,93.9066,93.9231,93.8404,93.8487,23072.0
2015-11-05 12:50:00,113.51,113.54,113.39,113.44,17515.0,93.857,93.8818,93.7577,93.7991,17515.0
2015-11-05 13:00:00,113.45,113.56,113.45,113.55,16428.0,93.8073,93.8983,93.8073,93.89,16428.0
2015-11-05 13:10:00,113.56,113.59,113.4,113.43,21071.0,93.8983,93.9231,93.766,93.7908,21071.0
2015-11-05 13:20:00,113.41,113.57,113.29,113.53,20302.0,93.7743,93.9066,93.675,93.8735,20302.0
2015-11-05 13:30:00,113.51,113.62,113.5,113.61,28648.0,93.857,93.9479,93.8487,93.9396,28648.0
2015-11-05 13:40:00,113.6,113.64,113.59,113.6,22756.0,93.9314,93.9644,93.9231,93.9314,22756.0
2015-11-05 13:50:00,113.59,113.65,113.57,113.61,16377.0,93.9231,93.9727,93.9066,93.9396,16377.0
2015-11-05 14:00:00,113.62,113.63,113.53,113.54,16854.0,93.9479,93.9562,93.8735,93.8818,16854.0
2015-11-05 14:10:00,113.54,113.62,113.5,113.55,23457.0,93.8818,93.9479,93.8487,93.89,23457.0
2015-11-05 14:20:00,113.55,113.6,113.53,113.57,21098.0,93.89,93.9314,93.8735,93.9066,21098.0
2015-11-05 14:30:00,113.56,113.59,113.51,113.58,19533.0,93.8983,93.9231,93.857,93.9148,19533.0
2015-11-05 14:40:00,113.58,113.69,113.58,113.6,32597.0,93.9148,94.0058,93.9148,93.9314,32597.0
2015-11-05 14:50:00,113.6,113.68,113.53,113.56,30712.0,93.9314,93.9975,93.8735,93.8983,30712.0
2015-11-05 15:00:00,113.57,113.58,113.44,113.48,20812.0,93.9066,93.9148,93.7991,93.8321,20812.0
2015-11-05 15:10:00,113.49,113.57,113.46,113.54,29920.0,93.8404,93.9066,93.8156,93.8818,29920.0
2015-11-05 15:20:00,113.55,113.69,113.55,113.67,39301.0,93.89,94.0058,93.89,93.9893,39301.0
2015-11-05 15:30:00,113.68,113.68,113.58,113.62,48468.0,93.9975,93.9975,93.9148,93.9479,48468.0
2015-11-05 15:40:00,113.62,113.66,113.47,113.5,113865.0,93.9479,93.981,93.8239,93.8487,113865.0
2015-11-05 15:50:00,113.5,113.61,113.49,113.51,118355.0,93.8487,93.9396,93.8404,93.857,118355.0
2015-11-06 09:30:00,114.59,114.59,113.34,113.49,47550.0,94.75,94.75,93.7164,93.8404,47550.0
2015-11-06 09:40:00,113.53,113.62,113.07,113.1,49919.0,93.8735,93.9479,93.4931,93.5179,49919.0
2015-11-06 09:50:00,113.07,113.18,112.88,112.94,23248.0,93.4931,93.5841,93.336,93.3856,23248.0
2015-11-06 10:00:00,112.94,112.96,112.47,112.53,37980.0,93.3856,93.4022,92.997,93.0466,37980.0
2015-11-06 10:10:00,112.52,112.74,112.48,112.54,93020.0,93.0384,93.2203,93.0053,93.0549,93020.0
2015-11-06 10:20:00,112.54,112.61,112.22,112.26,51614.0,93.0549,93.1128,92.7903,92.8234,51614.0
2015-11-06 10:30:00,112.24,112.61,112.22,112.61,58563.0,92.8068,93.1128,92.7903,93.1128,58563.0
2015-11-06 10:40:00,112.59,112.92,112.59,112.85,38831.0,93.0962,93.3691,93.0962,93.3112,38831.0
2015-11-06 10:50:00,112.83,112.85,112.58,112.61,28396.0,93.2947,93.3112,93.088,93.1128,28396.0
2015-11-06 11:00:00,112.61,112.66,112.39,112.51,43326.0,93.1128,93.1541,92.9309,93.0301,43326.0
2015-11-06 11:10:00,112.5,112.55,112.32,112.34,53151.0,93.0218,93.0632,92.873,92.8895,53151.0
2015-11-06 11:20:00,112.33,112.41,112.21,112.27,39947.0,92.8813,92.9474,92.782,92.8316,39947.0
2015-11-06 11:30:00,112.28,112.55,112.27,112.54,28197.0,92.8399,93.0632,92.8316,93.0549,28197.0
2015-11-06 11:40:00,112.51,112.64,112.41,112.59,34710.0,93.0301,93.1376,92.9474,93.0962,34710.0
2015-11-06 11:50:00,112.57,112.6,112.38,112.4,8510.0,93.0797,93.1045,92.9226,92.9391,8510.0
2015-11-06 12:00:00,112.4,112.46,112.36,112.42,14387.0,92.9391,92.9887,92.9061,92.9557,14387.0
2015-11-06 12:10:00,112.46,112.5,112.4,112.4,17967.0,92.9887,93.0218,92.9391,92.9391,17967.0
2015-11-06 12:20:00,112.41,112.41,112.25,112.31,15614.0,92.9474,92.9474,92.8151,92.8647,15614.0
2015-11-06 12:30:00,112.3,112.45,112.25,112.31,13194.0,92.8565,92.9805,92.8151,92.8647,13194.0
2015-11-06 12:40:00,112.29,112.32,112.21,112.32,26307.0,92.8482,92.873,92.782,92.873,26307.0
2015-11-06 12:50:00,112.31,112.47,112.31,112.45,10598.0,92.8647,92.997,92.8647,92.9805,10598.0
2015-11-06 13:00:00,112.44,112.48,112.39,112.45,55451.0,92.9722,93.0053,92.9309,92.9805,55451.0
2015-11-06 13:10:00,112.46,112.5,112.42,112.49,12174.0,92.9887,93.0218,92.9557,93.0136,12174.0
2015-11-06 13:20:00,112.49,112.58,112.46,112.54,17045.0,93.0136,93.088,92.9887,93.0549,17045.0
2015-11-06 13:30:00,112.56,112.75,112.56,112.74,13870.0,93.0714,93.2285,93.0714,93.2203,13870.0
2015-11-06 13:40:00,112.74,112.76,112.68,112.73,24369.0,93.2203,93.2368,93.1707,93.212,24369.0
2015-11-06 13:50:00,112.75,112.88,112.75,112.85,14687.0,93.2285,93.336,93.2285,93.3112,14687.0
2015-11-06 14:00:00,112.88,113.07,112.81,113.05,25387.0,93.336,93.4931,93.2782,93.4766,25387.0
2015-11-06 14:10:00,113.06,113.19,113.05,113.14,44617.0,93.4849,93.5924,93.4766,93.551,44617.0
2015-11-06 14:20:00,113.14,113.25,113.1,113.17,51485.0,93.551,93.642,93.5179,93.5758,51485.0
2015-11-06 14:30:00,113.16,113.17,112.85,112.86,32865.0,93.5676,93.5758,93.3112,93.3195,32865.0
2015-11-06 14:40:00,112.86,112.93,112.83,112.89,19888.0,93.3195,93.3774,93.2947,93.3443,19888.0
2015-11-06 14:50:00,112.91,112.91,112.78,112.88,62371.0,93.3608,93.3608,93.2533,93.336,62371.0
2015-11-06 15:00:00,112.87,112.91,112.79,112.85,32105.0,93.3278,93.3608,93.2616,93.3112,32105.0
2015-11-06 15:10:00,112.83,112.9,112.8,112.81,23978.0,93.2947,93.3526,93.2699,93.2782,23978.0
2015-11-06 15:20:00,112.83,112.92,112.81,112.85,43168.0,93.2947,93.3691,93.2782,93.3112,43168.0
2015-11-06 15:30:00,112.86,112.92,112.8,112.82,56775.0,93.3195,93.3691,93.2699,93.2864,56775.0
2015-11-06 15:40:00,112.81,112.92,112.78,112.91,66889.0,93.2782,93.3691,93.2533,93.3608,66889.0
2015-11-06 15:50:00,112.91,113.01,112.86,112.99,91221.0,93.3608,93.4435,93.3195,93.427,91221.0
2015-11-09 09:30:00,112.78,113.18,112.6,112.9,80327.0,93.2533,93.5841,93.1045,93.3526,80327.0
2015-11-09 09:40:00,112.9,113.04,112.21,112.38,53476.0,93.3526,93.4683,92.782,92.9226,53476.0
2015-11-09 09:50:00,112.39,112.47,112.13,112.41,31105.0,92.9309,92.997,92.7159,92.9474,31105.0
2015-11-09 10:00:00,112.39,112.66,112.38,112.51,45669.0,92.9309,93.1541,92.9226,93.0301,45669.0
2015-11-09 10:10:00,112.48,112.71,112.34,112.6,23599.0,93.0053,93.1955,92.8895,93.1045,23599.0
2015-11-09 10:20:00,112.59,112.59,112.41,112.54,24073.0,93.0962,93.0962,92.9474,93.0549,24073.0
2015-11-09 10:30:00,112.5,112.55,112.47,112.48,24103.0,93.0218,93.0632,92.997,93.0053,24103.0
2015-11-09 10:40:00,112.48,112.52,112.36,112.5,19882.0,93.0053,93.0384,92.9061,93.0218,19882.0
2015-11-09 10:50:00,112.49,112.62,112.39,112.57,16063.0,93.0136,93.121,92.9309,93.0797,16063.0
2015-11-09 11:00:00,112.54,112.58,112.37,112.4,14231.0,93.0549,93.088,92.9143,92.9391,14231.0
2015-11-09 11:10:00,112.42,112.56,112.38,112.56,17803.0,92.9557,93.0714,92.9226,93.0714,17803.0
2015-11-09 11:20:00,112.54,112.54,112.44,112.51,17804.0,93.0549,93.0549,92.9722,93.0301,17804.0
2015-11-09 11:30:00,112.5,112.58,112.38,112.44,12051.0,93.0218,93.088,92.9226,92.9722,12051.0
2015-11-09 11:40:00,112.43,112.43,112.2,112.22,15036.0,92.9639,92.9639,92.7738,92.7903,15036.0
2015-11-09 11:50:00,112.24,112.29,112.16,112.17,13871.0,92.8068,92.8482,92.7407,92.749,13871.0
2015-11-09 12:00:00,112.16,112.22,112.01,112.22,14213.0,92.7407,92.7903,92.6167,92.7903,14213.0
2015-11-09 12:10:00,112.21,112.46,112.15,112.34,18551.0,92.782,92.9887,92.7324,92.8895,18551.0
2015-11-09 12:20:00,112.33,112.33,112.21,112.27,9380.0,92.8813,92.8813,92.782,92.8316,9380.0
2015-11-09 12:30:00,112.26,112.28,112.2,112.22,15147.0,92.8234,92.8399,92.7738,92.7903,15147.0
2015-11-09 12:40:00,112.24,112.53,112.24,112.45,14986.0,92.8068,93.0466,92.8068,92.9805,14986.0
2015-11-09 12:50:00,112.47,112.56,112.43,112.5,17985.0,92.997,93.0714,92.9639,93.0218,17985.0
2015-11-09 13:00:00,112.5,112.5,112.19,112.21,14904.0,93.0218,93.0218,92.7655,92.782,14904.0
2015-11-09 13:10:00,112.2,112.21,111.94,111.96,16338.0,92.7738,92.782,92.5588,92.5753,16338.0
2015-11-09 13:20:00,111.93,112.02,111.92,111.97,15943.0,92.5505,92.6249,92.5422,92.5836,15943.0
2015-11-09 13:30:00,112.0,112.12,111.93,112.1,23181.0,92.6084,92.7076,92.5505,92.6911,23181.0
2015-11-09 13:40:00,112.1,112.21,112.03,112.21,19723.0,92.6911,92.782,92.6332,92.782,19723.0
2015-11-09 13:50:00,112.18,112.29,112.18,112.27,23581.0,92.7572,92.8482,92.7572,92.8316,23581.0
2015-11-09 14:00:00,112.25,112.43,112.2,112.43,20083.0,92.8151,92.9639,92.7738,92.9639,20083.0
2015-11-09 14:10:00,112.42,112.44,112.18,112.23,26415.0,92.9557,92.9722,92.7572,92.7986,26415.0
2015-11-09 14:20:00,112.24,112.33,112.24,112.31,13017.0,92.8068,92.8813,92.8068,92.8647,13017.0
2015-11-09 14:30:00,112.32,112.45,112.3,112.31,29992.0,92.873,92.9805,92.8565,92.8647,29992.0
2015-11-09 14:40:00,112.3,112.33,112.11,112.15,17059.0,92.8565,92.8813,92.6993,92.7324,17059.0
2015-11-09 14:50:00,112.19,112.24,112.13,112.14,20785.0,92.7655,92.8068,92.7159,92.7242,20785.0
2015-11-09 15:00:00,112.13,112.19,112.03,112.06,26804.0,92.7159,92.7655,92.6332,92.658,26804.0
2015-11-09 15:10:00,112.07,112.23,112.04,112.13,46147.0,92.6663,92.7986,92.6415,92.7159,46147.0
2015-11-09 15:20:00,112.13,112.41,112.12,112.38,24506.0,92.7159,92.9474,92.7076,92.9226,24506.0
2015-11-09 15:30:00,112.39,112.47,112.38,112.47,48520.0,92.9309,92.997,92.9226,92.997,48520.0
2015-11-09 15:40:00,112.48,112.83,112.44,112.83,65103.0,93.0053,93.2947,92.9722,93.2947,65103.0
2015-11-09 15:50:00,112.81,112.82,112.51,112.54,100961.0,93.2782,93.2864,93.0301,93.0549,100961.0
2015-11-10 09:30:00,112.46,112.89,112.37,112.81,13930.0,92.9887,93.3443,92.9143,93.2782,13930.0
2015-11-10 09:40:00,112.77,112.87,112.53,112.6,22816.0,93.2451,93.3278,93.0466,93.1045,22816.0
2015-11-10 09:50:00,112.6,113.06,112.51,113.06,94026.0,93.1045,93.4849,93.0301,93.4849,94026.0
2015-11-10 10:00:00,113.09,113.09,112.84,112.98,43180.0,93.5097,93.5097,93.303,93.4187,43180.0
2015-11-10 10:10:00,112.93,113.07,112.93,113.01,14683.0,93.3774,93.4931,93.3774,93.4435,14683.0
2015-11-10 10:20:00,112.99,113.1,112.98,113.03,18910.0,93.427,93.5179,93.4187,93.4601,18910.0
2015-11-10 10:30:00,113.03,113.23,113.01,113.22,13201.0,93.4601,93.6254,93.4435,93.6172,13201.0
2015-11-10 10:40:00,113.24,113.33,113.23,113.27,12758.0,93.6337,93.7081,93.6254,93.6585,12758.0
2015-11-10 10:50:00,113.27,113.39,113.23,113.39,15564.0,93.6585,93.7577,93.6254,93.7577,15564.0
2015-11-10 11:00:00,113.39,113.47,113.39,113.42,14464.0,93.7577,93.8239,93.7577,93.7825,14464.0
2015-11-10 11:10:00,113.4,113.46,113.32,113.4,9308.0,93.766,93.8156,93.6998,93.766,9308.0
2015-11-10 11:20:00,113.41,113.44,113.16,113.22,12304.0,93.7743,93.7991,93.5676,93.6172,12304.0
2015-11-10 11:30:00,113.24,113.32,113.13,113.13,19317.0,93.6337,93.6998,93.5427,93.5427,19317.0
2015-11-10 11:40:00,113.11,113.3,113.11,113.29,14096.0,93.5262,93.6833,93.5262,93.675,14096.0
2015-11-10 11:50:00,113.3,113.31,113.18,113.27,9716.0,93.6833,93.6916,93.5841,93.6585,9716.0
2015-11-10 12:00:00,113.27,113.45,113.27,113.45,8998.0,93.6585,93.8073,93.6585,93.8073,8998.0
2015-11-10 12:10:00,113.46,113.5,113.44,113.45,18802.0,93.8156,93.8487,93.7991,93.8073,18802.0
2015-11-10 12:20:00,113.47,113.5,113.36,113.38,18857.0,93.8239,93.8487,93.7329,93.7495,18857.0
2015-11-10 12:30:00,113.38,113.38,113.18,113.24,5780.0,93.7495,93.7495,93.5841,93.6337,5780.0
2015-11-10 12:40:00,113.21,113.28,113.16,113.25,11571.0,93.6089,93.6668,93.5676,93.642,11571.0
2015-11-10 12:50:00,113.25,113.28,113.19,113.22,7572.0,93.642,93.6668,93.5924,93.6172,7572.0
2015-11-10 13:00:00,113.21,113.29,113.15,113.29,12751.0,93.6089,93.675,93.5593,93.675,12751.0
2015-11-10 13:10:00,113.28,113.38,113.28,113.36,12014.0,93.6668,93.7495,93.6668,93.7329,12014.0
2015-11-10 13:20:00,113.34,113.36,113.23,113.34,10420.0,93.7164,93.7329,93.6254,93.7164,10420.0
2015-11-10 13:30:00,113.36,113.43,113.33,113.36,9592.0,93.7329,93.7908,93.7081,93.7329,9592.0
2015-11-10 13:40:00,113.34,113.39,113.32,113.34,10751.0,93.7164,93.7577,93.6998,93.7164,10751.0
2015-11-10 13:50:00,113.34,113.48,113.34,113.45,31968.0,93.7164,93.8321,93.7164,93.8073,31968.0
2015-11-10 14:00:00,113.46,113.46,113.33,113.37,8610.0,93.8156,93.8156,93.7081,93.7412,8610.0
2015-11-10 14:10:00,113.37,113.45,113.33,113.35,22632.0,93.7412,93.8073,93.7081,93.7247,22632.0
2015-11-10 14:20:00,113.34,113.38,113.22,113.22,35640.0,93.7164,93.7495,93.6172,93.6172,35640.0
2015-11-10 14:30:00,113.22,113.37,113.21,113.35,41039.0,93.6172,93.7412,93.6089,93.7247,41039.0
2015-11-10 14:40:00,113.35,113.44,113.32,113.36,57915.0,93.7247,93.7991,93.6998,93.7329,57915.0
2015-11-10 14:50:00,113.38,113.41,113.27,113.28,34435.0,93.7495,93.7743,93.6585,93.6668,34435.0
2015-11-10 15:00:00,113.28,113.47,113.27,113.45,64104.0,93.6668,93.8239,93.6585,93.8073,64104.0
2015-11-10 15:10:00,113.44,113.47,113.39,113.4,25447.0,93.7991,93.8239,93.7577,93.766,25447.0
2015-11-10 15:20:00,113.38,113.39,113.31,113.35,25520.0,93.7495,93.7577,93.6916,93.7247,25520.0
2015-11-10 15:30:00,113.36,113.46,113.36,113.41,27675.0,93.7329,93.8156,93.7329,93.7743,27675.0
2015-11-10 15:40:00,113.41,113.46,113.4,113.42,43307.0,93.7743,93.8156,93.766,93.7825,43307.0
2015-11-10 15:50:00,113.43,113.58,113.36,113.57,81481.0,93.7908,93.9148,93.7329,93.9066,81481.0
2015-11-11 09:30:00,113.24,113.77,113.24,113.48,34932.0,93.6337,94.0719,93.6337,93.8321,34932.0
2015-11-11 09:40:00,113.53,113.81,113.36,113.58,52906.0,93.8735,94.105,93.7329,93.9148,52906.0
2015-11-11 09:50:00,113.57,113.63,113.41,113.43,38279.0,93.9066,93.9562,93.7743,93.7908,38279.0
2015-11-11 10:00:00,113.46,113.55,113.41,113.48,38205.0,93.8156,93.89,93.7743,93.8321,38205.0
2015-11-11 10:10:00,113.51,113.57,113.23,113.4,52129.0,93.857,93.9066,93.6254,93.766,52129.0
2015-11-11 10:20:00,113.45,113.58,113.27,113.54,45007.0,93.8073,93.9148,93.6585,93.8818,45007.0
2015-11-11 10:30:00,113.54,113.66,113.49,113.56,30740.0,93.8818,93.981,93.8404,93.8983,30740.0
2015-11-11 10:40:00,113.55,113.63,113.53,113.55,27770.0,93.89,93.9562,93.8735,93.89,27770.0
2015-11-11 10:50:00,113.57,113.62,113.49,113.57,53492.0,93.9066,93.9479,93.8404,93.9066,53492.0
2015-11-11 11:00:00,113.55,113.6,113.46,113.47,20802.0,93.89,93.9314,93.8156,93.8239,20802.0
2015-11-11 11:10:00,113.47,113.6,113.43,113.53,29055.0,93.8239,93.9314,93.7908,93.8735,29055.0
2015-11-11 11:20:00,113.56,113.64,113.53,113.59,38618.0,93.8983,93.9644,93.8735,93.9231,38618.0
2015-11-11 11:30:00,113.6,113.64,113.54,113.54,33687.0,93.9314,93.9644,93.8818,93.8818,33687.0
2015-11-11 11:40:00,113.52,113.63,113.52,113.56,36641.0,93.8652,93.9562,93.8652,93.8983,36641.0
2015-11-11 11:50:00,113.57,113.6,113.45,113.47,43075.0,93.9066,93.9314,93.8073,93.8239,43075.0
2015-11-11 12:00:00,113.49,113.5,113.37,113.5,15056.0,93.8404,93.8487,93.7412,93.8487,15056.0
2015-11-11 12:10:00,113.54,113.6,113.52,113.57,19813.0,93.8818,93.9314,93.8652,93.9066,19813.0
2015-11-11 12:20:00,113.56,113.6,113.55,113.58,17090.0,93.8983,93.9314,93.89,93.9148,17090.0
2015-11-11 12:30:00,113.58,113.59,113.49,113.49,22817.0,93.9148,93.9231,93.8404,93.8404,22817.0
2015-11-11 12:40:00,113.49,113.59,113.47,113.57,14165.0,93.8404,93.9231,93.8239,93.9066,14165.0
2015-11-11 12:50:00,113.58,113.58,113.45,113.46,16266.0,93.9148,93.9148,93.8073,93.8156,16266.0
2015-11-11 13:00:00,113.46,113.5,113.28,113.28,19093.0,93.8156,93.8487,93.6668,93.6668,19093.0
2015-11-11 13:10:00,113.27,113.27,113.18,113.18,11443.0,93.6585,93.6585,93.5841,93.5841,11443.0
2015-11-11 13:20:00,113.19,113.24,112.94,112.96,18298.0,93.5924,93.6337,93.3856,93.4022,18298.0
2015-11-11 13:30:00,112.94,113.04,112.88,113.04,13419.0,93.3856,93.4683,93.336,93.4683,13419.0
2015-11-11 13:40:00,113.04,113.13,112.97,113.08,14939.0,93.4683,93.5427,93.4104,93.5014,14939.0
2015-11-11 13:50:00,113.08,113.13,113.01,113.03,19155.0,93.5014,93.5427,93.4435,93.4601,19155.0
2015-11-11 14:00:00,113.01,113.11,112.96,113.07,20322.0,93.4435,93.5262,93.4022,93.4931,20322.0
2015-11-11 14:10:00,113.08,113.28,113.08,113.27,23121.0,93.5014,93.6668,93.5014,93.6585,23121.0
2015-11-11 14:20:00,113.26,113.48,113.25,113.41,21820.0,93.6502,93.8321,93.642,93.7743,21820.0
2015-11-11 14:30:00,113.4,113.42,113.32,113.33,22155.0,93.766,93.7825,93.6998,93.7081,22155.0
2015-11-11 14:40:00,113.33,113.38,113.21,113.28,21086.0,93.7081,93.7495,93.6089,93.6668,21086.0
2015-11-11 14:50:00,113.28,113.3,113.11,113.18,29496.0,93.6668,93.6833,93.5262,93.5841,29496.0
2015-11-11 15:00:00,113.17,113.22,113.13,113.14,30351.0,93.5758,93.6172,93.5427,93.551,30351.0
2015-11-11 15:10:00,113.12,113.29,113.11,113.2,36715.0,93.5345,93.675,93.5262,93.6006,36715.0
2015-11-11 15:20:00,113.21,113.38,113.19,113.37,35440.0,93.6089,93.7495,93.5924,93.7412,35440.0
2015-11-11 15:30:00,113.37,113.45,113.23,113.31,42903.0,93.7412,93.8073,93.6254,93.6916,42903.0
2015-11-11 15:40:00,113.32,113.48,113.31,113.37,62350.0,93.6998,93.8321,93.6916,93.7412,62350.0
2015-11-11 15:50:00,113.37,113.43,113.29,113.33,125143.0,93.7412,93.7908,93.675,93.7081,125143.0
2015-11-12 09:30:00,112.9,113.22,112.62,112.69,30381.0,93.3526,93.6172,93.121,93.1789,30381.0
2015-11-12 09:40:00,112.68,112.79,111.81,112.0,74532.0,93.1707,93.2616,92.4513,92.6084,74532.0
2015-11-12 09:50:00,112.02,112.4,112.0,112.4,40219.0,92.6249,92.9391,92.6084,92.9391,40219.0
2015-11-12 10:00:00,112.4,112.4,112.14,112.22,25558.0,92.9391,92.9391,92.7242,92.7903,25558.0
2015-11-12 10:10:00,112.28,112.28,112.06,112.23,22091.0,92.8399,92.8399,92.658,92.7986,22091.0
2015-11-12 10:20:00,112.21,112.35,112.14,112.22,44255.0,92.782,92.8978,92.7242,92.7903,44255.0
2015-11-12 10:30:00,112.22,112.32,112.13,112.3,39562.0,92.7903,92.873,92.7159,92.8565,39562.0
2015-11-12 10:40:00,112.28,112.29,112.1,112.15,22825.0,92.8399,92.8482,92.6911,92.7324,22825.0
2015-11-12 10:50:00,112.16,112.54,112.16,112.5,55965.0,92.7407,93.0549,92.7407,93.0218,55965.0
2015-11-12 11:00:00,112.53,112.53,112.42,112.51,27299.0,93.0466,93.0466,92.9557,93.0301,27299.0
2015-11-12 11:10:00,112.53,112.53,112.14,112.14,28161.0,93.0466,93.0466,92.7242,92.7242,28161.0
2015-11-12 11:20:00,112.15,112.16,112.0,112.09,17504.0,92.7324,92.7407,92.6084,92.6828,17504.0
2015-11-12 11:30:00,112.07,112.08,111.99,112.01,38011.0,92.6663,92.6745,92.6001,92.6167,38011.0
2015-11-12 11:40:00,112.01,112.05,111.85,111.94,43679.0,92.6167,92.6497,92.4844,92.5588,43679.0
2015-11-12 11:50:00,111.93,111.99,111.86,111.95,16824.0,92.5505,92.6001,92.4926,92.567,16824.0
2015-11-12 12:00:00,111.95,112.03,111.92,111.94,21794.0,92.567,92.6332,92.5422,92.5588,21794.0
2015-11-12 12:10:00,111.94,111.97,111.84,111.91,26974.0,92.5588,92.5836,92.4761,92.534,26974.0
2015-11-12 12:20:00,111.92,111.93,111.74,111.81,15753.0,92.5422,92.5505,92.3934,92.4513,15753.0
2015-11-12 12:30:00,111.81,111.92,111.74,111.8,27235.0,92.4513,92.5422,92.3934,92.443,27235.0
2015-11-12 12:40:00,111.82,112.07,111.82,112.05,19659.0,92.4596,92.6663,92.4596,92.6497,19659.0
2015-11-12 12:50:00,112.05,112.23,111.95,111.98,13011.0,92.6497,92.7986,92.567,92.5919,13011.0
2015-11-12 13:00:00,111.96,112.09,111.92,111.93,10789.0,92.5753,92.6828,92.5422,92.5505,10789.0
2015-11-12 13:10:00,111.96,112.22,111.96,112.19,29231.0,92.5753,92.7903,92.5753,92.7655,29231.0
2015-11-12 13:20:00,112.2,112.23,112.0,112.19,43765.0,92.7738,92.7986,92.6084,92.7655,43765.0
2015-11-12 13:30:00,112.21,112.26,112.16,112.23,16024.0,92.782,92.8234,92.7407,92.7986,16024.0
2015-11-12 13:40:00,112.25,112.3,111.87,111.99,23181.0,92.8151,92.8565,92.5009,92.6001,23181.0
2015-11-12 13:50:00,112.0,112.1,111.88,112.05,20060.0,92.6084,92.6911,92.5092,92.6497,20060.0
2015-11-12 14:00:00,112.03,112.12,111.99,112.12,23280.0,92.6332,92.7076,92.6001,92.7076,23280.0
2015-11-12 14:10:00,112.09,112.09,111.85,111.91,21645.0,92.6828,92.6828,92.4844,92.534,21645.0
2015-11-12 14:20:00,111.9,112.06,111.85,112.04,28838.0,92.5257,92.658,92.4844,92.6415,28838.0
2015-11-12 14:30:00,112.04,112.1,111.82,111.85,28620.0,92.6415,92.6911,92.4596,92.4844,28620.0
2015-11-12 14:40:00,111.87,111.89,111.74,111.78,24228.0,92.5009,92.5174,92.3934,92.4265,24228.0
2015-11-12 14:50:00,111.77,111.79,111.54,111.68,27151.0,92.4182,92.4348,92.228,92.3438,27151.0
2015-11-12 15:00:00,111.68,111.82,111.66,111.81,39666.0,92.3438,92.4596,92.3273,92.4513,39666.0
2015-11-12 15:10:00,111.8,111.94,111.77,111.89,41773.0,92.443,92.5588,92.4182,92.5174,41773.0
2015-11-12 15:20:00,111.89,112.0,111.78,111.93,44309.0,92.5174,92.6084,92.4265,92.5505,44309.0
2015-11-12 15:30:00,111.93,111.94,111.76,111.76,99369.0,92.5505,92.5588,92.4099,92.4099,99369.0
2015-11-12 15:40:00,111.74,111.84,111.51,111.51,80494.0,92.3934,92.4761,92.2032,92.2032,80494.0
2015-11-12 15:50:00,111.52,111.57,111.41,111.42,113974.0,92.2115,92.2528,92.1205,92.1288,113974.0
2015-11-13 09:30:00,111.49,111.91,111.36,111.82,30155.0,92.1867,92.534,92.0792,92.4596,30155.0
2015-11-13 09:40:00,111.83,111.93,111.69,111.81,16227.0,92.4678,92.5505,92.3521,92.4513,16227.0
2015-11-13 09:50:00,111.87,111.97,111.85,111.9,28449.0,92.5009,92.5836,92.4844,92.5257,28449.0
2015-11-13 10:00:00,111.9,111.98,111.86,111.9,43175.0,92.5257,92.5919,92.4926,92.5257,43175.0
2015-11-13 10:10:00,111.9,111.93,111.79,111.91,43997.0,92.5257,92.5505,92.4348,92.534,43997.0
2015-11-13 10:20:00,111.91,112.01,111.86,111.91,52566.0,92.534,92.6167,92.4926,92.534,52566.0
2015-11-13 10:30:00,111.92,111.94,111.81,111.9,36924.0,92.5422,92.5588,92.4513,92.5257,36924.0
2015-11-13 10:40:00,111.88,111.92,111.83,111.87,53245.0,92.5092,92.5422,92.4678,92.5009,53245.0
2015-11-13 10:50:00,111.85,111.88,111.67,111.8,32253.0,92.4844,92.5092,92.3355,92.443,32253.0
2015-11-13 11:00:00,111.75,111.95,111.7,111.95,16457.0,92.4017,92.567,92.3603,92.567,16457.0
2015-11-13 11:10:00,111.95,111.99,111.65,111.78,15924.0,92.567,92.6001,92.319,92.4265,15924.0
2015-11-13 11:20:00,111.76,112.0,111.58,111.92,19740.0,92.4099,92.6084,92.2611,92.5422,19740.0
2015-11-13 11:30:00,111.92,112.0,111.91,111.93,15780.0,92.5422,92.6084,92.534,92.5505,15780.0
2015-11-13 11:40:00,111.93,111.93,111.75,111.83,16620.0,92.5505,92.5505,92.4017,92.4678,16620.0
2015-11-13 11:50:00,111.82,112.19,111.79,112.18,36203.0,92.4596,92.7655,92.4348,92.7572,36203.0
2015-11-13 12:00:00,112.16,112.24,112.11,112.23,17242.0,92.7407,92.8068,92.6993,92.7986,17242.0
2015-11-13 12:10:00,112.23,112.55,112.21,112.46,23173.0,92.7986,93.0632,92.782,92.9887,23173.0
2015-11-13 12:20:00,112.47,112.51,112.28,112.28,17983.0,92.997,93.0301,92.8399,92.8399,17983.0
2015-11-13 12:30:00,112.3,112.37,112.23,112.29,17690.0,92.8565,92.9143,92.7986,92.8482,17690.0
2015-11-13 12:40:00,112.29,112.29,111.93,111.93,18716.0,92.8482,92.8482,92.5505,92.5505,18716.0
2015-11-13 12:50:00,111.93,111.97,111.84,111.96,39637.0,92.5505,92.5836,92.4761,92.5753,39637.0
2015-11-13 13:00:00,111.95,111.99,111.78,111.87,21950.0,92.567,92.6001,92.4265,92.5009,21950.0
2015-11-13 13:10:00,111.88,111.92,111.82,111.82,21570.0,92.5092,92.5422,92.4596,92.4596,21570.0
2015-11-13 13:20:00,111.83,111.93,111.8,111.84,18354.0,92.4678,92.5505,92.443,92.4761,18354.0
2015-11-13 13:30:00,111.83,111.83,111.66,111.77,38717.0,92.4678,92.4678,92.3273,92.4182,38717.0
2015-11-13 13:40:00,111.8,111.91,111.79,111.86,18306.0,92.443,92.534,92.4348,92.4926,18306.0
2015-11-13 13:50:00,111.85,111.92,111.79,111.79,28044.0,92.4844,92.5422,92.4348,92.4348,28044.0
2015-11-13 14:00:00,111.77,111.92,111.75,111.76,35832.0,92.4182,92.5422,92.4017,92.4099,35832.0
2015-11-13 14:10:00,111.75,111.85,111.73,111.76,23030.0,92.4017,92.4844,92.3851,92.4099,23030.0
2015-11-13 14:20:00,111.77,111.79,111.59,111.63,22703.0,92.4182,92.4348,92.2694,92.3025,22703.0
2015-11-13 14:30:00,111.66,111.66,111.54,111.59,21492.0,92.3273,92.3273,92.228,92.2694,21492.0
2015-11-13 14:40:00,111.56,111.7,111.45,111.56,21571.0,92.2446,92.3603,92.1536,92.2446,21571.0
2015-11-13 14:50:00,111.58,111.68,111.57,111.66,42112.0,92.2611,92.3438,92.2528,92.3273,42112.0
2015-11-13 15:00:00,111.65,111.89,111.64,111.85,70484.0,92.319,92.5174,92.3107,92.4844,70484.0
2015-11-13 15:10:00,111.86,111.89,111.73,111.73,26368.0,92.4926,92.5174,92.3851,92.3851,26368.0
2015-11-13 15:20:00,111.74,111.75,111.65,111.7,23434.0,92.3934,92.4017,92.319,92.3603,23434.0
2015-11-13 15:30:00,111.69,111.89,111.64,111.79,34670.0,92.3521,92.5174,92.3107,92.4348,34670.0
2015-11-13 15:40:00,111.81,111.86,111.64,111.73,55884.0,92.4513,92.4926,92.3107,92.3851,55884.0
2015-11-13 15:50:00,111.72,111.86,111.7,111.85,162877.0,92.3769,92.4926,92.3603,92.4844,162877.0
2015-11-16 09:30:00,111.71,112.09,111.65,112.09,32198.0,92.3686,92.6828,92.319,92.6828,32198.0
2015-11-16 09:40:00,112.09,112.22,111.96,112.09,30639.0,92.6828,92.7903,92.5753,92.6828,30639.0
2015-11-16 09:50:00,112.06,112.15,112.0,112.02,27189.0,92.658,92.7324,92.6084,92.6249,27189.0
2015-11-16 10:00:00,112.04,112.06,111.97,112.03,62035.0,92.6415,92.658,92.5836,92.6332,62035.0
2015-11-16 10:10:00,112.02,112.05,111.94,111.96,30819.0,92.6249,92.6497,92.5588,92.5753,30819.0
2015-11-16 10:20:00,111.97,112.03,111.86,111.97,30344.0,92.5836,92.6332,92.4926,92.5836,30344.0
2015-11-16 10:30:00,111.96,112.16,111.95,112.16,16275.0,92.5753,92.7407,92.567,92.7407,16275.0
2015-11-16 10:40:00,112.16,112.33,112.16,112.27,8889.0,92.7407,92.8813,92.7407,92.8316,8889.0
2015-11-16 10:50:00,112.24,112.29,112.16,112.16,15180.0,92.8068,92.8482,92.7407,92.7407,15180.0
2015-11-16 11:00:00,112.19,112.31,112.17,112.31,63874.0,92.7655,92.8647,92.749,92.8647,63874.0
2015-11-16 11:10:00,112.32,112.4,112.21,112.26,27487.0,92.873,92.9391,92.782,92.8234,27487.0
2015-11-16 11:20:00,112.26,112.35,112.12,112.13,25417.0,92.8234,92.8978,92.7076,92.7159,25417.0
2015-11-16 11:30:00,112.14,112.39,112.14,112.29,20899.0,92.7242,92.9309,92.7242,92.8482,20899.0
2015-11-16 11:40:00,112.28,112.5,112.27,112.48,18941.0,92.8399,93.0218,92.8316,93.0053,18941.0
2015-11-16 11:50:00,112.49,112.51,112.26,112.31,9454.0,93.0136,93.0301,92.8234,92.8647,9454.0
2015-11-16 12:00:00,112.31,112.37,112.26,112.28,15091.0,92.8647,92.9143,92.8234,92.8399,15091.0
2015-11-16 12:10:00,112.3,112.35,112.19,112.27,18586.0,92.8565,92.8978,92.7655,92.8316,18586.0
2015-11-16 12:20:00,112.29,112.46,112.27,112.42,16403.0,92.8482,92.9887,92.8316,92.9557,16403.0
2015-11-16 12:30:00,112.42,112.6,112.42,112.43,22570.0,92.9557,93.1045,92.9557,92.9639,22570.0
2015-11-16 12:40:00,112.47,112.57,112.42,112.45,14611.0,92.997,93.0797,92.9557,92.9805,14611.0
2015-11-16 12:50:00,112.45,112.5,112.37,112.5,21687.0,92.9805,93.0218,92.9143,93.0218,21687.0
2015-11-16 13:00:00,112.5,112.52,112.4,112.43,20287.0,93.0218,93.0384,92.9391,92.9639,20287.0
2015-11-16 13:10:00,112.46,112.64,112.46,112.64,13624.0,92.9887,93.1376,92.9887,93.1376,13624.0
2015-11-16 13:20:00,112.64,112.76,112.57,112.62,36679.0,93.1376,93.2368,93.0797,93.121,36679.0
2015-11-16 13:30:00,112.61,112.76,112.59,112.75,31118.0,93.1128,93.2368,93.0962,93.2285,31118.0
2015-11-16 13:40:00,112.74,112.87,112.72,112.87,14381.0,93.2203,93.3278,93.2037,93.3278,14381.0
2015-11-16 13:50:00,112.87,112.87,112.78,112.82,37194.0,93.3278,93.3278,93.2533,93.2864,37194.0
2015-11-16 14:00:00,112.83,112.89,112.6,112.69,45198.0,93.2947,93.3443,93.1045,93.1789,45198.0
2015-11-16 14:10:00,112.7,112.88,112.68,112.84,15567.0,93.1872,93.336,93.1707,93.303,15567.0
2015-11-16 14:20:00,112.85,112.89,112.84,112.88,19900.0,93.3112,93.3443,93.303,93.336,19900.0
2015-11-16 14:30:00,112.9,113.09,112.88,113.09,37793.0,93.3526,93.5097,93.336,93.5097,37793.0
2015-11-16 14:40:00,113.1,113.18,113.09,113.15,35840.0,93.5179,93.5841,93.5097,93.5593,35840.0
2015-11-16 14:50:00,113.16,113.23,113.06,113.18,58464.0,93.5676,93.6254,93.4849,93.5841,58464.0
2015-11-16 15:00:00,113.2,113.36,113.18,113.27,34364.0,93.6006,93.7329,93.5841,93.6585,34364.0
2015-11-16 15:10:00,113.28,113.32,113.24,113.27,25102.0,93.6668,93.6998,93.6337,93.6585,25102.0
2015-11-16 15:20:00,113.27,113.37,113.25,113.27,52089.0,93.6585,93.7412,93.642,93.6585,52089.0
2015-11-16 15:30:00,113.28,113.5,113.26,113.44,60415.0,93.6668,93.8487,93.6502,93.7991,60415.0
2015-11-16 15:40:00,113.43,113.5,113.37,113.43,102946.0,93.7908,93.8487,93.7412,93.7908,102946.0
2015-11-16 15:50:00,113.41,113.76,113.37,113.76,212766.0,93.7743,94.0637,93.7412,94.0637,212766.0
2015-11-17 09:30:00,113.54,114.0,113.4,114.0,46238.0,93.8818,94.2621,93.766,94.2621,46238.0
2015-11-17 09:40:00,113.98,114.0,113.63,113.69,40369.0,94.2456,94.2621,93.9562,94.0058,40369.0
2015-11-17 09:50:00,113.66,113.73,113.4,113.44,38297.0,93.981,94.0389,93.766,93.7991,38297.0
2015-11-17 10:00:00,113.4,113.9,113.4,113.84,44043.0,93.766,94.1794,93.766,94.1298,44043.0
2015-11-17 10:10:00,113.83,113.83,113.63,113.66,27273.0,94.1215,94.1215,93.9562,93.981,27273.0
2015-11-17 10:20:00,113.63,113.86,113.62,113.69,33215.0,93.9562,94.1464,93.9479,94.0058,33215.0
2015-11-17 10:30:00,113.7,113.96,113.65,113.93,26949.0,94.0141,94.229,93.9727,94.2042,26949.0
2015-11-17 10:40:00,113.92,113.94,113.77,113.89,62057.0,94.196,94.2125,94.0719,94.1712,62057.0
2015-11-17 10:50:00,113.89,113.92,113.83,113.88,86225.0,94.1712,94.196,94.1215,94.1629,86225.0
2015-11-17 11:00:00,113.87,114.05,113.84,114.01,67777.0,94.1546,94.3035,94.1298,94.2704,67777.0
2015-11-17 11:10:00,114.03,114.17,113.99,114.15,68963.0,94.2869,94.4027,94.2538,94.3861,68963.0
2015-11-17 11:20:00,114.14,114.23,114.07,114.2,67892.0,94.3779,94.4523,94.32,94.4275,67892.0
2015-11-17 11:30:00,114.19,114.46,114.16,114.35,39223.0,94.4192,94.6425,94.3944,94.5515,39223.0
2015-11-17 11:40:00,114.37,114.38,114.24,114.29,24115.0,94.5681,94.5763,94.4606,94.5019,24115.0
2015-11-17 11:50:00,114.31,114.43,114.22,114.39,76985.0,94.5184,94.6177,94.444,94.5846,76985.0
2015-11-17 12:00:00,114.38,114.44,114.24,114.24,53960.0,94.5763,94.6259,94.4606,94.4606,53960.0
2015-11-17 12:10:00,114.24,114.48,114.24,114.4,23519.0,94.4606,94.659,94.4606,94.5929,23519.0
2015-11-17 12:20:00,114.41,114.41,114.19,114.19,37999.0,94.6011,94.6011,94.4192,94.4192,37999.0
2015-11-17 12:30:00,114.2,114.37,114.2,114.27,24487.0,94.4275,94.5681,94.4275,94.4854,24487.0
2015-11-17 12:40:00,114.25,114.25,113.87,113.94,28494.0,94.4688,94.4688,94.1546,94.2125,28494.0
2015-11-17 12:50:00,113.94,114.24,113.94,114.16,16576.0,94.2125,94.4606,94.2125,94.3944,16576.0
2015-11-17 13:00:00,114.15,114.32,114.12,114.19,14720.0,94.3861,94.5267,94.3613,94.4192,14720.0
2015-11-17 13:10:00,114.19,114.24,114.05,114.07,25387.0,94.4192,94.4606,94.3035,94.32,25387.0
2015-11-17 13:20:00,114.07,114.14,114.01,114.05,37443.0,94.32,94.3779,94.2704,94.3035,37443.0
2015-11-17 13:30:00,114.05,114.3,114.04,114.17,24192.0,94.3035,94.5102,94.2952,94.4027,24192.0
2015-11-17 13:40:00,114.17,114.31,114.14,114.28,18189.0,94.4027,94.5184,94.3779,94.4936,18189.0
2015-11-17 13:50:00,114.28,114.36,114.22,114.3,18701.0,94.4936,94.5598,94.444,94.5102,18701.0
2015-11-17 14:00:00,114.3,114.3,114.11,114.25,32248.0,94.5102,94.5102,94.3531,94.4688,32248.0
2015-11-17 14:10:00,114.25,114.34,114.17,114.31,32027.0,94.4688,94.5432,94.4027,94.5184,32027.0
2015-11-17 14:20:00,114.33,114.34,114.04,114.06,49763.0,94.535,94.5432,94.2952,94.3117,49763.0
2015-11-17 14:30:00,114.03,114.08,113.97,114.08,47063.0,94.2869,94.3283,94.2373,94.3283,47063.0
2015-11-17 14:40:00,114.07,114.17,113.95,114.09,67815.0,94.32,94.4027,94.2208,94.3365,67815.0
2015-11-17 14:50:00,114.11,114.18,113.87,114.12,40207.0,94.3531,94.4109,94.1546,94.3613,40207.0
2015-11-17 15:00:00,114.11,114.11,113.69,113.71,30495.0,94.3531,94.3531,94.0058,94.0223,30495.0
2015-11-17 15:10:00,113.71,113.72,113.44,113.45,31124.0,94.0223,94.0306,93.7991,93.8073,31124.0
2015-11-17 15:20:00,113.45,113.6,113.38,113.59,43296.0,93.8073,93.9314,93.7495,93.9231,43296.0
2015-11-17 15:30:00,113.59,113.67,113.44,113.56,43859.0,93.9231,93.9893,93.7991,93.8983,43859.0
2015-11-17 15:40:00,113.56,113.76,113.56,113.7,62910.0,93.8983,94.0637,93.8983,94.0141,62910.0
2015-11-17 15:50:00,113.7,113.79,113.47,113.5,126966.0,94.0141,94.0885,93.8239,93.8487,126966.0
2015-11-18 09:30:00,113.41,113.92,113.41,113.92,18722.0,93.7743,94.196,93.7743,94.196,18722.0
2015-11-18 09:40:00,113.92,114.03,113.79,114.03,12075.0,94.196,94.2869,94.0885,94.2869,12075.0
2015-11-18 09:50:00,114.0,114.07,113.9,114.01,20523.0,94.2621,94.32,94.1794,94.2704,20523.0
2015-11-18 10:00:00,113.98,114.3,113.98,114.28,5736.0,94.2456,94.5102,94.2456,94.4936,5736.0
2015-11-18 10:10:00,114.25,114.27,113.97,114.02,28824.0,94.4688,94.4854,94.2373,94.2787,28824.0
2015-11-18 10:20:00,114.0,114.07,113.96,114.03,19978.0,94.2621,94.32,94.229,94.2869,19978.0
2015-11-18 10:30:00,114.03,114.09,113.99,114.04,23982.0,94.2869,94.3365,94.2538,94.2952,23982.0
2015-11-18 10:40:00,114.07,114.15,114.02,114.14,14293.0,94.32,94.3861,94.2787,94.3779,14293.0
2015-11-18 10:50:00,114.11,114.29,114.1,114.14,14822.0,94.3531,94.5019,94.3448,94.3779,14822.0
2015-11-18 11:00:00,114.14,114.16,114.01,114.16,14098.0,94.3779,94.3944,94.2704,94.3944,14098.0
2015-11-18 11:10:00,114.15,114.37,114.14,114.31,16211.0,94.3861,94.5681,94.3779,94.5184,16211.0
2015-11-18 11:20:00,114.33,114.49,114.28,114.49,12718.0,94.535,94.6673,94.4936,94.6673,12718.0
2015-11-18 11:30:00,114.52,114.53,114.33,114.43,8013.0,94.6921,94.7004,94.535,94.6177,8013.0
2015-11-18 11:40:00,114.43,114.63,114.38,114.57,10589.0,94.6177,94.783,94.5763,94.7334,10589.0
2015-11-18 11:50:00,114.59,114.67,114.48,114.48,13468.0,94.75,94.8161,94.659,94.659,13468.0
2015-11-18 12:00:00,114.46,114.61,114.4,114.61,18289.0,94.6425,94.7665,94.5929,94.7665,18289.0
2015-11-18 12:10:00,114.62,114.73,114.62,114.69,7824.0,94.7748,94.8657,94.7748,94.8326,7824.0
2015-11-18 12:20:00,114.7,114.81,114.46,114.76,22163.0,94.8409,94.9319,94.6425,94.8905,22163.0
2015-11-18 12:30:00,114.78,114.79,114.69,114.79,9525.0,94.9071,94.9153,94.8326,94.9153,9525.0
2015-11-18 12:40:00,114.78,114.79,114.67,114.69,18402.0,94.9071,94.9153,94.8161,94.8326,18402.0
2015-11-18 12:50:00,114.68,114.84,114.67,114.8,5453.0,94.8244,94.9567,94.8161,94.9236,5453.0
2015-11-18 13:00:00,114.82,114.86,114.71,114.78,22079.0,94.9401,94.9732,94.8492,94.9071,22079.0
2015-11-18 13:10:00,114.75,114.84,114.69,114.71,9884.0,94.8823,94.9567,94.8326,94.8492,9884.0
2015-11-18 13:20:00,114.69,114.76,114.68,114.69,10858.0,94.8326,94.8905,94.8244,94.8326,10858.0
2015-11-18 13:30:00,114.71,114.73,114.58,114.65,15463.0,94.8492,94.8657,94.7417,94.7996,15463.0
2015-11-18 13:40:00,114.66,114.69,114.56,114.56,13779.0,94.8078,94.8326,94.7252,94.7252,13779.0
2015-11-18 13:50:00,114.58,114.64,114.5,114.58,19054.0,94.7417,94.7913,94.6755,94.7417,19054.0
2015-11-18 14:00:00,114.58,114.93,114.54,114.83,27780.0,94.7417,95.0311,94.7086,94.9484,27780.0
2015-11-18 14:10:00,114.83,115.04,114.83,114.9,30491.0,94.9484,95.122,94.9484,95.0063,30491.0
2015-11-18 14:20:00,114.9,114.97,114.84,114.89,14119.0,95.0063,95.0642,94.9567,94.998,14119.0
2015-11-18 14:30:00,114.88,114.91,114.67,114.7,26677.0,94.9898,95.0146,94.8161,94.8409,26677.0
2015-11-18 14:40:00,114.72,114.82,114.7,114.76,16565.0,94.8575,94.9401,94.8409,94.8905,16565.0
2015-11-18 14:50:00,114.75,114.92,114.71,114.87,23172.0,94.8823,95.0228,94.8492,94.9815,23172.0
2015-11-18 15:00:00,114.89,114.99,114.84,114.84,12770.0,94.998,95.0807,94.9567,94.9567,12770.0
2015-11-18 15:10:00,114.83,115.0,114.82,115.0,36022.0,94.9484,95.089,94.9401,95.089,36022.0
2015-11-18 15:20:00,114.99,115.09,114.98,115.06,32889.0,95.0807,95.1634,95.0724,95.1386,32889.0
2015-11-18 15:30:00,115.06,115.19,115.04,115.19,39796.0,95.1386,95.2461,95.122,95.2461,39796.0
2015-11-18 15:40:00,115.16,115.34,115.14,115.33,74647.0,95.2213,95.3701,95.2047,95.3618,74647.0
2015-11-18 15:50:00,115.33,115.41,115.27,115.32,96653.0,95.3618,95.428,95.3122,95.3536,96653.0
2015-11-19 09:30:00,114.9,115.57,114.9,115.24,41888.0,95.0063,95.5603,95.0063,95.2874,41888.0
2015-11-19 09:40:00,115.3,115.48,115.2,115.41,16865.0,95.337,95.4859,95.2543,95.428,16865.0
2015-11-19 09:50:00,115.42,115.49,115.28,115.41,14419.0,95.4363,95.4941,95.3205,95.428,14419.0
2015-11-19 10:00:00,115.41,115.86,115.38,115.85,48038.0,95.428,95.8001,95.4032,95.7918,48038.0
2015-11-19 10:10:00,115.83,115.86,115.61,115.65,20339.0,95.7753,95.8001,95.5934,95.6264,20339.0
2015-11-19 10:20:00,115.65,115.7,115.56,115.65,20095.0,95.6264,95.6678,95.552,95.6264,20095.0
2015-11-19 10:30:00,115.66,115.73,115.4,115.5,25156.0,95.6347,95.6926,95.4197,95.5024,25156.0
2015-11-19 10:40:00,115.47,115.49,115.18,115.24,54616.0,95.4776,95.4941,95.2378,95.2874,54616.0
2015-11-19 10:50:00,115.26,115.34,115.1,115.34,22705.0,95.304,95.3701,95.1717,95.3701,22705.0
2015-11-19 11:00:00,115.31,115.49,115.26,115.42,16418.0,95.3453,95.4941,95.304,95.4363,16418.0
2015-11-19 11:10:00,115.42,115.52,115.26,115.49,19581.0,95.4363,95.5189,95.304,95.4941,19581.0
2015-11-19 11:20:00,115.46,115.56,115.42,115.45,17170.0,95.4693,95.552,95.4363,95.4611,17170.0
2015-11-19 11:30:00,115.42,115.48,115.33,115.46,40752.0,95.4363,95.4859,95.3618,95.4693,40752.0
2015-11-19 11:40:00,115.46,115.58,115.45,115.53,34333.0,95.4693,95.5686,95.4611,95.5272,34333.0
2015-11-19 11:50:00,115.53,115.59,115.51,115.51,50291.0,95.5272,95.5768,95.5107,95.5107,50291.0
2015-11-19 12:00:00,115.52,115.57,115.48,115.52,59648.0,95.5189,95.5603,95.4859,95.5189,59648.0
2015-11-19 12:10:00,115.52,115.6,115.5,115.54,22343.0,95.5189,95.5851,95.5024,95.5355,22343.0
2015-11-19 12:20:00,115.52,115.57,115.5,115.55,18256.0,95.5189,95.5603,95.5024,95.5437,18256.0
2015-11-19 12:30:00,115.56,115.56,115.5,115.51,8210.0,95.552,95.552,95.5024,95.5107,8210.0
2015-11-19 12:40:00,115.54,115.66,115.53,115.55,28393.0,95.5355,95.6347,95.5272,95.5437,28393.0
2015-11-19 12:50:00,115.56,115.67,115.55,115.64,21209.0,95.552,95.643,95.5437,95.6182,21209.0
2015-11-19 13:00:00,115.66,115.7,115.59,115.7,26582.0,95.6347,95.6678,95.5768,95.6678,26582.0
2015-11-19 13:10:00,115.7,115.73,115.57,115.57,17058.0,95.6678,95.6926,95.5603,95.5603,17058.0
2015-11-19 13:20:00,115.56,115.56,115.43,115.52,36965.0,95.552,95.552,95.4445,95.5189,36965.0
2015-11-19 13:30:00,115.49,115.59,115.48,115.51,39076.0,95.4941,95.5768,95.4859,95.5107,39076.0
2015-11-19 13:40:00,115.51,115.61,115.45,115.49,13840.0,95.5107,95.5934,95.4611,95.4941,13840.0
2015-11-19 13:50:00,115.48,115.58,115.42,115.55,27684.0,95.4859,95.5686,95.4363,95.5437,27684.0
2015-11-19 14:00:00,115.52,115.57,115.38,115.45,20521.0,95.5189,95.5603,95.4032,95.4611,20521.0
2015-11-19 14:10:00,115.47,115.54,115.39,115.5,23441.0,95.4776,95.5355,95.4115,95.5024,23441.0
2015-11-19 14:20:00,115.5,115.57,115.47,115.54,14869.0,95.5024,95.5603,95.4776,95.5355,14869.0
2015-11-19 14:30:00,115.53,115.58,115.47,115.48,34516.0,95.5272,95.5686,95.4776,95.4859,34516.0
2015-11-19 14:40:00,115.46,115.58,115.45,115.55,19925.0,95.4693,95.5686,95.4611,95.5437,19925.0
2015-11-19 14:50:00,115.56,115.65,115.5,115.59,34416.0,95.552,95.6264,95.5024,95.5768,34416.0
2015-11-19 15:00:00,115.6,115.65,115.55,115.62,35741.0,95.5851,95.6264,95.5437,95.6016,35741.0
2015-11-19 15:10:00,115.6,115.64,115.53,115.59,49687.0,95.5851,95.6182,95.5272,95.5768,49687.0
2015-11-19 15:20:00,115.6,115.71,115.56,115.61,56697.0,95.5851,95.676,95.552,95.5934,56697.0
2015-11-19 15:30:00,115.62,115.67,115.53,115.55,47237.0,95.6016,95.643,95.5272,95.5437,47237.0
2015-11-19 15:40:00,115.54,115.62,115.52,115.52,48538.0,95.5355,95.6016,95.5189,95.5189,48538.0
2015-11-19 15:50:00,115.53,115.66,115.51,115.57,77659.0,95.5272,95.6347,95.5107,95.5603,77659.0
2015-11-20 09:30:00,116.03,116.03,115.72,115.95,105474.0,95.9406,95.9406,95.6843,95.8745,105474.0
2015-11-20 09:40:00,115.96,116.2,115.95,116.03,84289.0,95.8828,96.0812,95.8745,95.9406,84289.0
2015-11-20 09:50:00,116.04,116.51,115.98,116.48,59870.0,95.9489,96.3375,95.8993,96.3127,59870.0
2015-11-20 10:00:00,116.46,116.61,116.43,116.56,20890.0,96.2962,96.4202,96.2714,96.3789,20890.0
2015-11-20 10:10:00,116.55,116.72,116.53,116.65,18091.0,96.3706,96.5112,96.3541,96.4533,18091.0
2015-11-20 10:20:00,116.64,116.73,116.55,116.6,18063.0,96.445,96.5194,96.3706,96.412,18063.0
2015-11-20 10:30:00,116.6,116.74,116.58,116.63,18855.0,96.412,96.5277,96.3954,96.4368,18855.0
2015-11-20 10:40:00,116.61,116.61,116.42,116.46,17905.0,96.4202,96.4202,96.2631,96.2962,17905.0
2015-11-20 10:50:00,116.43,116.69,116.4,116.62,14657.0,96.2714,96.4864,96.2466,96.4285,14657.0
2015-11-20 11:00:00,116.6,116.73,116.56,116.56,49736.0,96.412,96.5194,96.3789,96.3789,49736.0
2015-11-20 11:10:00,116.54,116.74,116.52,116.74,29579.0,96.3623,96.5277,96.3458,96.5277,29579.0
2015-11-20 11:20:00,116.72,116.75,116.59,116.6,21288.0,96.5112,96.536,96.4037,96.412,21288.0
2015-11-20 11:30:00,116.61,116.66,116.56,116.57,18863.0,96.4202,96.4616,96.3789,96.3871,18863.0
2015-11-20 11:40:00,116.58,116.76,116.57,116.6,52027.0,96.3954,96.5442,96.3871,96.412,52027.0
2015-11-20 11:50:00,116.6,116.65,116.45,116.47,26931.0,96.412,96.4533,96.2879,96.3045,26931.0
2015-11-20 12:00:00,116.46,116.59,116.42,116.55,66724.0,96.2962,96.4037,96.2631,96.3706,66724.0
2015-11-20 12:10:00,116.58,116.63,116.49,116.56,53410.0,96.3954,96.4368,96.321,96.3789,53410.0
2015-11-20 12:20:00,116.55,116.84,116.55,116.76,40484.0,96.3706,96.6104,96.3706,96.5442,40484.0
2015-11-20 12:30:00,116.76,116.84,116.64,116.71,88874.0,96.5442,96.6104,96.445,96.5029,88874.0
2015-11-20 12:40:00,116.74,117.0,116.68,116.97,47974.0,96.5277,96.7427,96.4781,96.7179,47974.0
2015-11-20 12:50:00,116.94,116.94,116.77,116.83,23019.0,96.6931,96.6931,96.5525,96.6021,23019.0
2015-11-20 13:00:00,116.81,116.94,116.81,116.87,20520.0,96.5856,96.6931,96.5856,96.6352,20520.0
2015-11-20 13:10:00,116.88,116.95,116.69,116.78,104922.0,96.6435,96.7014,96.4864,96.5608,104922.0
2015-11-20 13:20:00,116.78,116.98,116.76,116.81,64697.0,96.5608,96.7262,96.5442,96.5856,64697.0
2015-11-20 13:30:00,116.78,116.79,116.6,116.7,49722.0,96.5608,96.5691,96.412,96.4946,49722.0
2015-11-20 13:40:00,116.69,116.86,116.65,116.84,25945.0,96.4864,96.6269,96.4533,96.6104,25945.0
2015-11-20 13:50:00,116.83,116.83,116.7,116.79,22405.0,96.6021,96.6021,96.4946,96.5691,22405.0
2015-11-20 14:00:00,116.77,116.93,116.77,116.88,62565.0,96.5525,96.6848,96.5525,96.6435,62565.0
2015-11-20 14:10:00,116.88,116.93,116.81,116.93,24727.0,96.6435,96.6848,96.5856,96.6848,24727.0
2015-11-20 14:20:00,116.9,116.9,116.77,116.8,21360.0,96.66,96.66,96.5525,96.5773,21360.0
2015-11-20 14:30:00,116.8,116.86,116.77,116.82,35558.0,96.5773,96.6269,96.5525,96.5939,35558.0
2015-11-20 14:40:00,116.85,116.89,116.63,116.64,41817.0,96.6187,96.6517,96.4368,96.445,41817.0
2015-11-20 14:50:00,116.65,116.65,116.4,116.41,26509.0,96.4533,96.4533,96.2466,96.2548,26509.0
2015-11-20 15:00:00,116.43,116.55,116.29,116.51,38166.0,96.2714,96.3706,96.1556,96.3375,38166.0
2015-11-20 15:10:00,116.49,116.5,116.33,116.37,70824.0,96.321,96.3293,96.1887,96.2218,70824.0
2015-11-20 15:20:00,116.36,116.53,116.32,116.48,29649.0,96.2135,96.3541,96.1804,96.3127,29649.0
2015-11-20 15:30:00,116.5,116.56,116.36,116.37,50164.0,96.3293,96.3789,96.2135,96.2218,50164.0
2015-11-20 15:40:00,116.37,116.51,116.31,116.5,70285.0,96.2218,96.3375,96.1722,96.3293,70285.0
2015-11-20 15:50:00,116.53,116.53,116.39,116.46,110160.0,96.3541,96.3541,96.2383,96.2962,110160.0
2015-11-23 09:30:00,116.64,116.92,116.49,116.85,60707.0,96.445,96.6765,96.321,96.6187,60707.0
2015-11-23 09:40:00,116.87,116.92,116.45,116.49,41542.0,96.6352,96.6765,96.2879,96.321,41542.0
2015-11-23 09:50:00,116.49,116.61,116.36,116.54,43585.0,96.321,96.4202,96.2135,96.3623,43585.0
2015-11-23 10:00:00,116.56,116.61,116.46,116.56,44040.0,96.3789,96.4202,96.2962,96.3789,44040.0
2015-11-23 10:10:00,116.57,116.79,116.52,116.79,33326.0,96.3871,96.5691,96.3458,96.5691,33326.0
2015-11-23 10:20:00,116.79,116.82,116.66,116.69,38168.0,96.5691,96.5939,96.4616,96.4864,38168.0
2015-11-23 10:30:00,116.69,116.76,116.6,116.7,48701.0,96.4864,96.5442,96.412,96.4946,48701.0
2015-11-23 10:40:00,116.72,116.82,116.67,116.75,42209.0,96.5112,96.5939,96.4698,96.536,42209.0
2015-11-23 10:50:00,116.75,116.82,116.66,116.79,37550.0,96.536,96.5939,96.4616,96.5691,37550.0
2015-11-23 11:00:00,116.75,116.78,116.6,116.69,25307.0,96.536,96.5608,96.412,96.4864,25307.0
2015-11-23 11:10:00,116.71,116.79,116.59,116.76,21992.0,96.5029,96.5691,96.4037,96.5442,21992.0
2015-11-23 11:20:00,116.77,116.77,116.56,116.6,117612.0,96.5525,96.5525,96.3789,96.412,117612.0
2015-11-23 11:30:00,116.58,116.61,116.32,116.33,136486.0,96.3954,96.4202,96.1804,96.1887,136486.0
2015-11-23 11:40:00,116.33,116.38,116.13,116.18,60367.0,96.1887,96.23,96.0233,96.0647,60367.0
2015-11-23 11:50:00,116.19,116.33,116.19,116.24,78658.0,96.0729,96.1887,96.0729,96.1143,78658.0
2015-11-23 12:00:00,116.24,116.46,116.19,116.45,29734.0,96.1143,96.2962,96.0729,96.2879,29734.0
2015-11-23 12:10:00,116.45,116.52,116.27,116.27,50530.0,96.2879,96.3458,96.1391,96.1391,50530.0
2015-11-23 12:20:00,116.27,116.3,116.24,116.26,58201.0,96.1391,96.1639,96.1143,96.1308,58201.0
2015-11-23 12:30:00,116.25,116.32,116.24,116.31,62728.0,96.1226,96.1804,96.1143,96.1722,62728.0
2015-11-23 12:40:00,116.32,116.32,116.24,116.25,28614.0,96.1804,96.1804,96.1143,96.1226,28614.0
2015-11-23 12:50:00,116.25,116.31,116.21,116.29,34042.0,96.1226,96.1722,96.0895,96.1556,34042.0
2015-11-23 13:00:00,116.29,116.31,116.06,116.12,25830.0,96.1556,96.1722,95.9654,96.0151,25830.0
2015-11-23 13:10:00,116.13,116.16,116.04,116.06,20455.0,96.0233,96.0481,95.9489,95.9654,20455.0
2015-11-23 13:20:00,116.05,116.44,116.0,116.44,77507.0,95.9572,96.2797,95.9158,96.2797,77507.0
2015-11-23 13:30:00,116.44,116.52,116.32,116.42,57869.0,96.2797,96.3458,96.1804,96.2631,57869.0
2015-11-23 13:40:00,116.39,116.39,116.21,116.28,115987.0,96.2383,96.2383,96.0895,96.1474,115987.0
2015-11-23 13:50:00,116.28,116.46,116.26,116.4,39111.0,96.1474,96.2962,96.1308,96.2466,39111.0
2015-11-23 14:00:00,116.39,116.42,116.22,116.26,32779.0,96.2383,96.2631,96.0977,96.1308,32779.0
2015-11-23 14:10:00,116.25,116.36,116.23,116.23,31553.0,96.1226,96.2135,96.106,96.106,31553.0
2015-11-23 14:20:00,116.23,116.23,116.11,116.16,29558.0,96.106,96.106,96.0068,96.0481,29558.0
2015-11-23 14:30:00,116.16,116.16,115.96,115.99,48583.0,96.0481,96.0481,95.8828,95.9076,48583.0
2015-11-23 14:40:00,115.99,116.08,115.98,116.04,37661.0,95.9076,95.982,95.8993,95.9489,37661.0
2015-11-23 14:50:00,116.05,116.3,116.03,116.28,67384.0,95.9572,96.1639,95.9406,96.1474,67384.0
2015-11-23 15:00:00,116.29,116.34,116.15,116.17,54580.0,96.1556,96.197,96.0399,96.0564,54580.0
2015-11-23 15:10:00,116.17,116.22,116.15,116.18,51298.0,96.0564,96.0977,96.0399,96.0647,51298.0
2015-11-23 15:20:00,116.17,116.19,116.15,116.18,44390.0,96.0564,96.0729,96.0399,96.0647,44390.0
2015-11-23 15:30:00,116.18,116.22,116.15,116.15,78064.0,96.0647,96.0977,96.0399,96.0399,78064.0
2015-11-23 15:40:00,116.15,116.16,116.04,116.05,117164.0,96.0399,96.0481,95.9489,95.9572,117164.0
2015-11-23 15:50:00,116.06,116.1,116.01,116.06,228789.0,95.9654,95.9985,95.9241,95.9654,228789.0
2015-11-24 09:30:00,115.33,115.42,114.99,115.35,33333.0,95.3618,95.4363,95.0807,95.3784,33333.0
2015-11-24 09:40:00,115.44,115.85,115.39,115.42,29334.0,95.4528,95.7918,95.4115,95.4363,29334.0
2015-11-24 09:50:00,115.38,115.42,115.09,115.24,30098.0,95.4032,95.4363,95.1634,95.2874,30098.0
2015-11-24 10:00:00,115.22,115.36,115.15,115.17,36820.0,95.2709,95.3866,95.213,95.2295,36820.0
2015-11-24 10:10:00,115.16,115.33,115.03,115.32,37984.0,95.2213,95.3618,95.1138,95.3536,37984.0
2015-11-24 10:20:00,115.3,115.51,115.28,115.41,86983.0,95.337,95.5107,95.3205,95.428,86983.0
2015-11-24 10:30:00,115.38,115.41,115.17,115.25,64263.0,95.4032,95.428,95.2295,95.2957,64263.0
2015-11-24 10:40:00,115.24,115.33,114.97,115.05,35632.0,95.2874,95.3618,95.0642,95.1303,35632.0
2015-11-24 10:50:00,115.01,115.03,114.86,114.99,24270.0,95.0972,95.1138,94.9732,95.0807,24270.0
2015-11-24 11:00:00,114.95,115.19,114.91,115.19,68528.0,95.0476,95.2461,95.0146,95.2461,68528.0
2015-11-24 11:10:00,115.2,115.28,115.02,115.04,35128.0,95.2543,95.3205,95.1055,95.122,35128.0
2015-11-24 11:20:00,115.06,115.26,114.94,115.19,22296.0,95.1386,95.304,95.0394,95.2461,22296.0
2015-11-24 11:30:00,115.2,115.51,115.2,115.32,50101.0,95.2543,95.5107,95.2543,95.3536,50101.0
2015-11-24 11:40:00,115.31,115.4,115.24,115.32,28832.0,95.3453,95.4197,95.2874,95.3536,28832.0
2015-11-24 11:50:00,115.3,115.39,115.23,115.39,38519.0,95.337,95.4115,95.2792,95.4115,38519.0
2015-11-24 12:00:00,115.42,115.52,115.3,115.34,17802.0,95.4363,95.5189,95.337,95.3701,17802.0
2015-11-24 12:10:00,115.34,115.47,115.33,115.41,28997.0,95.3701,95.4776,95.3618,95.428,28997.0
2015-11-24 12:20:00,115.41,115.47,115.27,115.45,24658.0,95.428,95.4776,95.3122,95.4611,24658.0
2015-11-24 12:30:00,115.44,115.45,115.3,115.37,25978.0,95.4528,95.4611,95.337,95.3949,25978.0
2015-11-24 12:40:00,115.35,115.36,115.17,115.33,29623.0,95.3784,95.3866,95.2295,95.3618,29623.0
2015-11-24 12:50:00,115.34,115.46,115.26,115.46,25266.0,95.3701,95.4693,95.304,95.4693,25266.0
2015-11-24 13:00:00,115.47,115.7,115.47,115.7,16725.0,95.4776,95.6678,95.4776,95.6678,16725.0
2015-11-24 13:10:00,115.71,115.72,115.62,115.63,24755.0,95.676,95.6843,95.6016,95.6099,24755.0
2015-11-24 13:20:00,115.64,115.94,115.64,115.94,70085.0,95.6182,95.8662,95.6182,95.8662,70085.0
2015-11-24 13:30:00,115.95,115.96,115.8,115.8,20426.0,95.8745,95.8828,95.7505,95.7505,20426.0
2015-11-24 13:40:00,115.8,115.82,115.71,115.71,24396.0,95.7505,95.767,95.676,95.676,24396.0
2015-11-24 13:50:00,115.72,115.92,115.72,115.92,22589.0,95.6843,95.8497,95.6843,95.8497,22589.0
2015-11-24 14:00:00,115.92,116.11,115.88,115.97,49250.0,95.8497,96.0068,95.8166,95.891,49250.0
2015-11-24 14:10:00,115.99,116.0,115.82,115.92,34075.0,95.9076,95.9158,95.767,95.8497,34075.0
2015-11-24 14:20:00,115.93,116.07,115.89,115.96,22488.0,95.858,95.9737,95.8249,95.8828,22488.0
2015-11-24 14:30:00,115.96,116.02,115.84,115.85,44245.0,95.8828,95.9324,95.7835,95.7918,44245.0
2015-11-24 14:40:00,115.86,115.93,115.83,115.89,22942.0,95.8001,95.858,95.7753,95.8249,22942.0
2015-11-24 14:50:00,115.88,116.06,115.88,116.0,24118.0,95.8166,95.9654,95.8166,95.9158,24118.0
2015-11-24 15:00:00,115.99,116.0,115.9,115.96,66769.0,95.9076,95.9158,95.8331,95.8828,66769.0
2015-11-24 15:10:00,115.96,116.05,115.93,115.93,26728.0,95.8828,95.9572,95.858,95.858,26728.0
2015-11-24 15:20:00,115.92,115.94,115.74,115.77,32726.0,95.8497,95.8662,95.7009,95.7257,32726.0
2015-11-24 15:30:00,115.76,115.85,115.73,115.74,29249.0,95.7174,95.7918,95.6926,95.7009,29249.0
2015-11-24 15:40:00,115.75,115.84,115.57,115.59,65098.0,95.7091,95.7835,95.5603,95.5768,65098.0
2015-11-24 15:50:00,115.6,115.64,115.5,115.57,107899.0,95.5851,95.6182,95.5024,95.5603,107899.0
2015-11-25 09:30:00,115.57,115.74,115.09,115.62,26948.0,95.5603,95.7009,95.1634,95.6016,26948.0
2015-11-25 09:40:00,115.62,115.67,115.37,115.44,56706.0,95.6016,95.643,95.3949,95.4528,56706.0
2015-11-25 09:50:00,115.38,115.62,115.37,115.41,17403.0,95.4032,95.6016,95.3949,95.428,17403.0
2015-11-25 10:00:00,115.38,115.44,115.27,115.36,22589.0,95.4032,95.4528,95.3122,95.3866,22589.0
2015-11-25 10:10:00,115.38,115.57,115.29,115.56,11006.0,95.4032,95.5603,95.3288,95.552,11006.0
2015-11-25 10:20:00,115.53,115.55,115.37,115.52,17123.0,95.5272,95.5437,95.3949,95.5189,17123.0
2015-11-25 10:30:00,115.5,115.61,115.46,115.56,26467.0,95.5024,95.5934,95.4693,95.552,26467.0
2015-11-25 10:40:00,115.56,115.64,115.5,115.54,20132.0,95.552,95.6182,95.5024,95.5355,20132.0
2015-11-25 10:50:00,115.52,115.54,115.41,115.42,15458.0,95.5189,95.5355,95.428,95.4363,15458.0
2015-11-25 11:00:00,115.43,115.48,115.36,115.46,40579.0,95.4445,95.4859,95.3866,95.4693,40579.0
2015-11-25 11:10:00,115.44,115.46,115.2,115.25,23336.0,95.4528,95.4693,95.2543,95.2957,23336.0
2015-11-25 11:20:00,115.25,115.25,115.12,115.12,20695.0,95.2957,95.2957,95.1882,95.1882,20695.0
2015-11-25 11:30:00,115.12,115.13,115.03,115.12,12403.0,95.1882,95.1965,95.1138,95.1882,12403.0
2015-11-25 11:40:00,115.11,115.33,115.08,115.17,22054.0,95.1799,95.3618,95.1551,95.2295,22054.0
2015-11-25 11:50:00,115.15,115.17,115.05,115.16,20392.0,95.213,95.2295,95.1303,95.2213,20392.0
2015-11-25 12:00:00,115.15,115.31,115.14,115.26,14034.0,95.213,95.3453,95.2047,95.304,14034.0
2015-11-25 12:10:00,115.26,115.36,115.19,115.32,11658.0,95.304,95.3866,95.2461,95.3536,11658.0
2015-11-25 12:20:00,115.32,115.36,115.29,115.29,9501.0,95.3536,95.3866,95.3288,95.3288,9501.0
2015-11-25 12:30:00,115.29,115.31,115.19,115.25,11504.0,95.3288,95.3453,95.2461,95.2957,11504.0
2015-11-25 12:40:00,115.23,115.23,115.13,115.15,12209.0,95.2792,95.2792,95.1965,95.213,12209.0
2015-11-25 12:50:00,115.14,115.21,115.09,115.13,14914.0,95.2047,95.2626,95.1634,95.1965,14914.0
2015-11-25 13:00:00,115.13,115.14,115.05,115.08,17525.0,95.1965,95.2047,95.1303,95.1551,17525.0
2015-11-25 13:10:00,115.07,115.07,114.88,114.88,15498.0,95.1469,95.1469,94.9898,94.9898,15498.0
2015-11-25 13:20:00,114.89,115.12,114.89,115.11,16832.0,94.998,95.1882,94.998,95.1799,16832.0
2015-11-25 13:30:00,115.11,115.12,115.05,115.05,75056.0,95.1799,95.1882,95.1303,95.1303,75056.0
2015-11-25 13:40:00,115.04,115.07,115.0,115.01,17132.0,95.122,95.1469,95.089,95.0972,17132.0
2015-11-25 13:50:00,115.01,115.05,114.96,115.02,37789.0,95.0972,95.1303,95.0559,95.1055,37789.0
2015-11-25 14:00:00,115.02,115.09,115.01,115.03,34721.0,95.1055,95.1634,95.0972,95.1138,34721.0
2015-11-25 14:10:00,115.02,115.1,114.99,115.09,28763.0,95.1055,95.1717,95.0807,95.1634,28763.0
2015-11-25 14:20:00,115.07,115.14,115.02,115.11,17958.0,95.1469,95.2047,95.1055,95.1799,17958.0
2015-11-25 14:30:00,115.12,115.16,115.07,115.14,37093.0,95.1882,95.2213,95.1469,95.2047,37093.0
2015-11-25 14:40:00,115.15,115.16,115.06,115.13,23019.0,95.213,95.2213,95.1386,95.1965,23019.0
2015-11-25 14:50:00,115.13,115.16,115.04,115.07,15705.0,95.1965,95.2213,95.122,95.1469,15705.0
2015-11-25 15:00:00,115.09,115.16,115.08,115.16,20775.0,95.1634,95.2213,95.1551,95.2213,20775.0
2015-11-25 15:10:00,115.16,115.17,115.0,115.03,48956.0,95.2213,95.2295,95.089,95.1138,48956.0
2015-11-25 15:20:00,115.02,115.09,114.99,115.07,25441.0,95.1055,95.1634,95.0807,95.1469,25441.0
2015-11-25 15:30:00,115.06,115.11,115.0,115.07,29966.0,95.1386,95.1799,95.089,95.1469,29966.0
2015-11-25 15:40:00,115.06,115.08,115.01,115.07,83231.0,95.1386,95.1551,95.0972,95.1469,83231.0
2015-11-25 15:50:00,115.07,115.12,115.03,115.04,81452.0,95.1469,95.1882,95.1138,95.122,81452.0
2015-11-27 09:30:00,115.0,115.22,114.75,114.81,31744.0,95.089,95.2709,94.8823,94.9319,31744.0
2015-11-27 09:40:00,114.77,114.99,114.7,114.7,20617.0,94.8988,95.0807,94.8409,94.8409,20617.0
2015-11-27 09:50:00,114.61,114.89,114.53,114.7,11956.0,94.7665,94.998,94.7004,94.8409,11956.0
2015-11-27 10:00:00,114.74,115.0,114.6,115.0,16780.0,94.874,95.089,94.7582,95.089,16780.0
2015-11-27 10:10:00,115.02,115.08,114.95,115.02,19187.0,95.1055,95.1551,95.0476,95.1055,19187.0
2015-11-27 10:20:00,115.04,115.11,114.9,114.93,19291.0,95.122,95.1799,95.0063,95.0311,19291.0
2015-11-27 10:30:00,114.96,115.1,114.95,114.95,15412.0,95.0559,95.1717,95.0476,95.0476,15412.0
2015-11-27 10:40:00,115.0,115.16,114.95,115.1,27740.0,95.089,95.2213,95.0476,95.1717,27740.0
2015-11-27 10:50:00,115.09,115.21,115.04,115.17,13365.0,95.1634,95.2626,95.122,95.2295,13365.0
2015-11-27 11:00:00,115.2,115.32,115.15,115.24,16918.0,95.2543,95.3536,95.213,95.2874,16918.0
2015-11-27 11:10:00,115.22,115.27,115.12,115.18,23070.0,95.2709,95.3122,95.1882,95.2378,23070.0
2015-11-27 11:20:00,115.2,115.2,115.04,115.04,12732.0,95.2543,95.2543,95.122,95.122,12732.0
2015-11-27 11:30:00,115.05,115.12,114.96,114.96,19160.0,95.1303,95.1882,95.0559,95.0559,19160.0
2015-11-27 11:40:00,114.97,114.97,114.78,114.85,20024.0,95.0642,95.0642,94.9071,94.9649,20024.0
2015-11-27 11:50:00,114.84,114.88,114.73,114.77,13341.0,94.9567,94.9898,94.8657,94.8988,13341.0
2015-11-27 12:00:00,114.79,115.05,114.79,115.02,10250.0,94.9153,95.1303,94.9153,95.1055,10250.0
2015-11-27 12:10:00,114.99,115.16,114.97,115.12,22645.0,95.0807,95.2213,95.0642,95.1882,22645.0
2015-11-27 12:20:00,115.12,115.14,115.02,115.04,24147.0,95.1882,95.2047,95.1055,95.122,24147.0
2015-11-27 12:30:00,115.06,115.06,114.96,115.0,25373.0,95.1386,95.1386,95.0559,95.089,25373.0
2015-11-27 12:40:00,114.99,115.04,114.95,114.99,27452.0,95.0807,95.122,95.0476,95.0807,27452.0
2015-11-27 12:50:00,114.99,115.14,114.95,115.07,87649.0,95.0807,95.2047,95.0476,95.1469,87649.0
2015-11-30 09:30:00,115.35,115.56,115.11,115.25,33544.0,95.3784,95.552,95.1799,95.2957,33544.0
2015-11-30 09:40:00,115.21,115.48,114.96,114.96,33429.0,95.2626,95.4859,95.0559,95.0559,33429.0
2015-11-30 09:50:00,114.97,114.99,114.8,114.84,41137.0,95.0642,95.0807,94.9236,94.9567,41137.0
2015-11-30 10:00:00,114.83,115.06,114.56,114.71,44679.0,94.9484,95.1386,94.7252,94.8492,44679.0
2015-11-30 10:10:00,114.74,115.1,114.73,115.07,37099.0,94.874,95.1717,94.8657,95.1469,37099.0
2015-11-30 10:20:00,115.06,115.25,115.0,115.14,31695.0,95.1386,95.2957,95.089,95.2047,31695.0
2015-11-30 10:30:00,115.12,115.27,115.06,115.18,25108.0,95.1882,95.3122,95.1386,95.2378,25108.0
2015-11-30 10:40:00,115.18,115.32,115.11,115.22,30176.0,95.2378,95.3536,95.1799,95.2709,30176.0
2015-11-30 10:50:00,115.23,115.23,115.09,115.09,18406.0,95.2792,95.2792,95.1634,95.1634,18406.0
2015-11-30 11:00:00,115.09,115.15,114.99,115.1,16302.0,95.1634,95.213,95.0807,95.1717,16302.0
2015-11-30 11:10:00,115.12,115.21,115.11,115.13,29281.0,95.1882,95.2626,95.1799,95.1965,29281.0
2015-11-30 11:20:00,115.15,115.15,114.84,114.86,31764.0,95.213,95.213,94.9567,94.9732,31764.0
2015-11-30 11:30:00,114.89,114.99,114.82,114.87,23960.0,94.998,95.0807,94.9401,94.9815,23960.0
2015-11-30 11:40:00,114.88,115.11,114.85,114.96,32725.0,94.9898,95.1799,94.9649,95.0559,32725.0
2015-11-30 11:50:00,114.9,115.13,114.86,115.12,19569.0,95.0063,95.1965,94.9732,95.1882,19569.0
2015-11-30 12:00:00,115.12,115.17,114.99,115.1,11661.0,95.1882,95.2295,95.0807,95.1717,11661.0
2015-11-30 12:10:00,115.1,115.19,115.06,115.19,19413.0,95.1717,95.2461,95.1386,95.2461,19413.0
2015-11-30 12:20:00,115.18,115.37,115.13,115.36,24656.0,95.2378,95.3949,95.1965,95.3866,24656.0
2015-11-30 12:30:00,115.36,115.45,115.34,115.41,14352.0,95.3866,95.4611,95.3701,95.428,14352.0
2015-11-30 12:40:00,115.4,115.51,115.4,115.41,20120.0,95.4197,95.5107,95.4197,95.428,20120.0
2015-11-30 12:50:00,115.41,115.49,115.4,115.45,11673.0,95.428,95.4941,95.4197,95.4611,11673.0
2015-11-30 13:00:00,115.43,115.52,115.37,115.44,18593.0,95.4445,95.5189,95.3949,95.4528,18593.0
2015-11-30 13:10:00,115.42,115.5,115.4,115.47,13223.0,95.4363,95.5024,95.4197,95.4776,13223.0
2015-11-30 13:20:00,115.48,115.61,115.44,115.55,36812.0,95.4859,95.5934,95.4528,95.5437,36812.0
2015-11-30 13:30:00,115.54,115.64,115.53,115.63,16974.0,95.5355,95.6182,95.5272,95.6099,16974.0
2015-11-30 13:40:00,115.67,115.67,115.56,115.59,15367.0,95.643,95.643,95.552,95.5768,15367.0
2015-11-30 13:50:00,115.59,115.6,115.4,115.42,21768.0,95.5768,95.5851,95.4197,95.4363,21768.0
2015-11-30 14:00:00,115.43,115.45,115.24,115.31,38733.0,95.4445,95.4611,95.2874,95.3453,38733.0
2015-11-30 14:10:00,115.31,115.36,115.18,115.18,32001.0,95.3453,95.3866,95.2378,95.2378,32001.0
2015-11-30 14:20:00,115.18,115.24,115.11,115.16,18701.0,95.2378,95.2874,95.1799,95.2213,18701.0
2015-11-30 14:30:00,115.14,115.25,115.11,115.2,23196.0,95.2047,95.2957,95.1799,95.2543,23196.0
2015-11-30 14:40:00,115.19,115.24,115.1,115.15,30274.0,95.2461,95.2874,95.1717,95.213,30274.0
2015-11-30 14:50:00,115.16,115.21,115.03,115.03,22170.0,95.2213,95.2626,95.1138,95.1138,22170.0
2015-11-30 15:00:00,115.04,115.06,114.91,114.99,26318.0,95.122,95.1386,95.0146,95.0807,26318.0
2015-11-30 15:10:00,115.01,115.07,114.97,114.98,47934.0,95.0972,95.1469,95.0642,95.0724,47934.0
2015-11-30 15:20:00,114.98,115.01,114.86,115.0,35127.0,95.0724,95.0972,94.9732,95.089,35127.0
2015-11-30 15:30:00,115.0,115.19,114.94,115.16,37775.0,95.089,95.2461,95.0394,95.2213,37775.0
2015-11-30 15:40:00,115.17,115.19,114.86,115.04,77353.0,95.2295,95.2461,94.9732,95.122,77353.0
2015-11-30 15:50:00,115.01,115.04,114.86,114.87,206382.0,95.0972,95.122,94.9732,94.9815,206382.0
2015-12-01 09:30:00,114.63,115.91,114.54,115.89,94162.0,94.783,95.8414,94.7086,95.8249,94162.0
2015-12-01 09:40:00,115.9,116.1,115.65,115.66,20114.0,95.8331,95.9985,95.6264,95.6347,20114.0
2015-12-01 09:50:00,115.66,115.76,115.53,115.62,24811.0,95.6347,95.7174,95.5272,95.6016,24811.0
2015-12-01 10:00:00,115.57,115.62,115.3,115.5,25728.0,95.5603,95.6016,95.337,95.5024,25728.0
2015-12-01 10:10:00,115.5,115.51,115.01,115.15,32063.0,95.5024,95.5107,95.0972,95.213,32063.0
2015-12-01 10:20:00,115.17,115.49,115.08,115.45,25976.0,95.2295,95.4941,95.1551,95.4611,25976.0
2015-12-01 10:30:00,115.43,115.43,115.01,115.13,21816.0,95.4445,95.4445,95.0972,95.1965,21816.0
2015-12-01 10:40:00,115.14,115.41,115.07,115.34,29288.0,95.2047,95.428,95.1469,95.3701,29288.0
2015-12-01 10:50:00,115.36,115.42,115.19,115.2,19342.0,95.3866,95.4363,95.2461,95.2543,19342.0
2015-12-01 11:00:00,115.19,115.31,115.12,115.14,11244.0,95.2461,95.3453,95.1882,95.2047,11244.0
2015-12-01 11:10:00,115.14,115.25,115.05,115.22,14065.0,95.2047,95.2957,95.1303,95.2709,14065.0
2015-12-01 11:20:00,115.25,115.36,115.2,115.36,16112.0,95.2957,95.3866,95.2543,95.3866,16112.0
2015-12-01 11:30:00,115.36,115.41,115.16,115.17,16300.0,95.3866,95.428,95.2213,95.2295,16300.0
2015-12-01 11:40:00,115.17,115.35,115.17,115.35,17764.0,95.2295,95.3784,95.2295,95.3784,17764.0
2015-12-01 11:50:00,115.33,115.42,115.31,115.42,18380.0,95.3618,95.4363,95.3453,95.4363,18380.0
2015-12-01 12:00:00,115.41,115.56,115.4,115.51,18286.0,95.428,95.552,95.4197,95.5107,18286.0
2015-12-01 12:10:00,115.49,115.53,115.4,115.41,17988.0,95.4941,95.5272,95.4197,95.428,17988.0
2015-12-01 12:20:00,115.41,115.48,115.37,115.43,13706.0,95.428,95.4859,95.3949,95.4445,13706.0
2015-12-01 12:30:00,115.48,115.52,115.41,115.49,16366.0,95.4859,95.5189,95.428,95.4941,16366.0
2015-12-01 12:40:00,115.5,115.66,115.5,115.66,10381.0,95.5024,95.6347,95.5024,95.6347,10381.0
2015-12-01 12:50:00,115.67,115.76,115.66,115.71,12332.0,95.643,95.7174,95.6347,95.676,12332.0
2015-12-01 13:00:00,115.71,115.72,115.58,115.58,20907.0,95.676,95.6843,95.5686,95.5686,20907.0
2015-12-01 13:10:00,115.59,115.6,115.51,115.53,20909.0,95.5768,95.5851,95.5107,95.5272,20909.0
2015-12-01 13:20:00,115.54,115.57,115.48,115.55,15401.0,95.5355,95.5603,95.4859,95.5437,15401.0
2015-12-01 13:30:00,115.52,115.54,115.43,115.5,14506.0,95.5189,95.5355,95.4445,95.5024,14506.0
2015-12-01 13:40:00,115.49,115.51,115.37,115.45,24917.0,95.4941,95.5107,95.3949,95.4611,24917.0
2015-12-01 13:50:00,115.44,115.5,115.38,115.39,27256.0,95.4528,95.5024,95.4032,95.4115,27256.0
2015-12-01 14:00:00,115.42,115.47,115.4,115.45,24090.0,95.4363,95.4776,95.4197,95.4611,24090.0
2015-12-01 14:10:00,115.45,115.48,115.36,115.4,27762.0,95.4611,95.4859,95.3866,95.4197,27762.0
2015-12-01 14:20:00,115.39,115.5,115.37,115.5,39251.0,95.4115,95.5024,95.3949,95.5024,39251.0
2015-12-01 14:30:00,115.51,115.53,115.5,115.51,33589.0,95.5107,95.5272,95.5024,95.5107,33589.0
2015-12-01 14:40:00,115.5,115.55,115.5,115.5,45934.0,95.5024,95.5437,95.5024,95.5024,45934.0
2015-12-01 14:50:00,115.51,115.55,115.5,115.5,31851.0,95.5107,95.5437,95.5024,95.5024,31851.0
2015-12-01 15:00:00,115.51,115.62,115.49,115.62,63079.0,95.5107,95.6016,95.4941,95.6016,63079.0
2015-12-01 15:10:00,115.6,115.74,115.6,115.74,71560.0,95.5851,95.7009,95.5851,95.7009,71560.0
2015-12-01 15:20:00,115.74,115.83,115.7,115.81,52241.0,95.7009,95.7753,95.6678,95.7587,52241.0
2015-12-01 15:30:00,115.81,116.03,115.77,116.03,70396.0,95.7587,95.9406,95.7257,95.9406,70396.0
2015-12-01 15:40:00,116.01,116.13,115.95,115.96,85815.0,95.9241,96.0233,95.8745,95.8828,85815.0
2015-12-01 15:50:00,115.97,116.22,115.96,116.12,142633.0,95.891,96.0977,95.8828,96.0151,142633.0
2015-12-02 09:30:00,115.84,116.4,115.78,116.16,46793.0,95.7835,96.2466,95.7339,96.0481,46793.0
2015-12-02 09:40:00,116.15,116.2,115.78,115.85,26399.0,96.0399,96.0812,95.7339,95.7918,26399.0
2015-12-02 09:50:00,115.82,115.93,115.73,115.8,20556.0,95.767,95.858,95.6926,95.7505,20556.0
2015-12-02 10:00:00,115.77,115.96,115.77,115.88,19904.0,95.7257,95.8828,95.7257,95.8166,19904.0
2015-12-02 10:10:00,115.89,115.92,115.8,115.86,18136.0,95.8249,95.8497,95.7505,95.8001,18136.0
2015-12-02 10:20:00,115.86,115.87,115.72,115.83,9641.0,95.8001,95.8083,95.6843,95.7753,9641.0
2015-12-02 10:30:00,115.81,115.89,115.73,115.84,16035.0,95.7587,95.8249,95.6926,95.7835,16035.0
2015-12-02 10:40:00,115.84,115.84,115.57,115.61,18795.0,95.7835,95.7835,95.5603,95.5934,18795.0
2015-12-02 10:50:00,115.61,115.7,115.52,115.55,29823.0,95.5934,95.6678,95.5189,95.5437,29823.0
2015-12-02 11:00:00,115.54,115.62,115.35,115.35,33559.0,95.5355,95.6016,95.3784,95.3784,33559.0
2015-12-02 11:10:00,115.37,115.38,115.19,115.22,27691.0,95.3949,95.4032,95.2461,95.2709,27691.0
2015-12-02 11:20:00,115.22,115.36,115.22,115.3,42488.0,95.2709,95.3866,95.2709,95.337,42488.0
2015-12-02 11:30:00,115.29,115.46,115.28,115.46,36425.0,95.3288,95.4693,95.3205,95.4693,36425.0
2015-12-02 11:40:00,115.44,115.46,115.33,115.39,31970.0,95.4528,95.4693,95.3618,95.4115,31970.0
2015-12-02 11:50:00,115.36,115.54,115.35,115.51,39169.0,95.3866,95.5355,95.3784,95.5107,39169.0
2015-12-02 12:00:00,115.51,115.72,115.49,115.66,40469.0,95.5107,95.6843,95.4941,95.6347,40469.0
2015-12-02 12:10:00,115.66,115.67,115.58,115.59,20451.0,95.6347,95.643,95.5686,95.5768,20451.0
2015-12-02 12:20:00,115.58,115.69,115.54,115.66,24444.0,95.5686,95.6595,95.5355,95.6347,24444.0
2015-12-02 12:30:00,115.65,115.67,115.56,115.63,25517.0,95.6264,95.643,95.552,95.6099,25517.0
2015-12-02 12:40:00,115.62,115.63,115.57,115.6,14273.0,95.6016,95.6099,95.5603,95.5851,14273.0
2015-12-02 12:50:00,115.62,115.78,115.53,115.76,65300.0,95.6016,95.7339,95.5272,95.7174,65300.0
2015-12-02 13:00:00,115.74,115.81,115.64,115.79,35182.0,95.7009,95.7587,95.6182,95.7422,35182.0
2015-12-02 13:10:00,115.79,116.01,115.76,116.01,31597.0,95.7422,95.9241,95.7174,95.9241,31597.0
2015-12-02 13:20:00,116.02,116.2,115.99,116.09,38760.0,95.9324,96.0812,95.9076,95.9903,38760.0
2015-12-02 13:30:00,116.08,116.19,116.04,116.17,30180.0,95.982,96.0729,95.9489,96.0564,30180.0
2015-12-02 13:40:00,116.18,116.28,116.16,116.25,28152.0,96.0647,96.1474,96.0481,96.1226,28152.0
2015-12-02 13:50:00,116.25,116.37,116.2,116.28,36865.0,96.1226,96.2218,96.0812,96.1474,36865.0
2015-12-02 14:00:00,116.24,116.27,116.01,116.05,29189.0,96.1143,96.1391,95.9241,95.9572,29189.0
2015-12-02 14:10:00,116.06,116.1,115.98,116.04,65652.0,95.9654,95.9985,95.8993,95.9489,65652.0
2015-12-02 14:20:00,116.04,116.06,115.74,115.77,29148.0,95.9489,95.9654,95.7009,95.7257,29148.0
2015-12-02 14:30:00,115.76,115.8,115.61,115.74,24412.0,95.7174,95.7505,95.5934,95.7009,24412.0
2015-12-02 14:40:00,115.75,115.78,115.6,115.69,25520.0,95.7091,95.7339,95.5851,95.6595,25520.0
2015-12-02 14:50:00,115.68,115.73,115.56,115.58,22101.0,95.6512,95.6926,95.552,95.5686,22101.0
2015-12-02 15:00:00,115.61,115.79,115.54,115.78,31158.0,95.5934,95.7422,95.5355,95.7339,31158.0
2015-12-02 15:10:00,115.76,115.79,115.62,115.72,32391.0,95.7174,95.7422,95.6016,95.6843,32391.0
2015-12-02 15:20:00,115.72,115.77,115.64,115.64,24731.0,95.6843,95.7257,95.6182,95.6182,24731.0
2015-12-02 15:30:00,115.65,115.68,115.45,115.48,33159.0,95.6264,95.6512,95.4611,95.4859,33159.0
2015-12-02 15:40:00,115.48,115.53,115.26,115.29,63094.0,95.4859,95.5272,95.304,95.3288,63094.0
2015-12-02 15:50:00,115.28,115.42,115.23,115.39,127156.0,95.3205,95.4363,95.2792,95.4115,127156.0
2015-12-03 09:30:00,115.95,115.95,115.05,115.05,56167.0,95.8745,95.8745,95.1303,95.1303,56167.0
2015-12-03 09:40:00,115.09,115.22,114.92,115.03,90898.0,95.1634,95.2709,95.0228,95.1138,90898.0
2015-12-03 09:50:00,115.05,115.13,114.78,114.87,24354.0,95.1303,95.1965,94.9071,94.9815,24354.0
2015-12-03 10:00:00,114.88,114.88,114.37,114.42,63126.0,94.9898,94.9898,94.5681,94.6094,63126.0
2015-12-03 10:10:00,114.42,114.75,114.4,114.68,25255.0,94.6094,94.8823,94.5929,94.8244,25255.0
2015-12-03 10:20:00,114.62,114.74,114.5,114.61,18393.0,94.7748,94.874,94.6755,94.7665,18393.0
2015-12-03 10:30:00,114.59,114.78,114.49,114.74,43839.0,94.75,94.9071,94.6673,94.874,43839.0
2015-12-03 10:40:00,114.73,115.06,114.69,115.01,12427.0,94.8657,95.1386,94.8326,95.0972,12427.0
2015-12-03 10:50:00,115.04,115.12,114.96,115.03,17353.0,95.122,95.1882,95.0559,95.1138,17353.0
2015-12-03 11:00:00,115.02,115.21,114.99,115.18,20410.0,95.1055,95.2626,95.0807,95.2378,20410.0
2015-12-03 11:10:00,115.22,115.31,115.21,115.3,33362.0,95.2709,95.3453,95.2626,95.337,33362.0
2015-12-03 11:20:00,115.29,115.37,115.17,115.22,29674.0,95.3288,95.3949,95.2295,95.2709,29674.0
2015-12-03 11:30:00,115.24,115.24,114.91,114.96,16300.0,95.2874,95.2874,95.0146,95.0559,16300.0
2015-12-03 11:40:00,114.94,115.1,114.73,114.8,48074.0,95.0394,95.1717,94.8657,94.9236,48074.0
2015-12-03 11:50:00,114.81,114.89,114.74,114.83,16914.0,94.9319,94.998,94.874,94.9484,16914.0
2015-12-03 12:00:00,114.83,114.88,114.63,114.65,24871.0,94.9484,94.9898,94.783,94.7996,24871.0
2015-12-03 12:10:00,114.63,114.75,114.52,114.56,37136.0,94.783,94.8823,94.6921,94.7252,37136.0
2015-12-03 12:20:00,114.59,114.63,114.36,114.47,31514.0,94.75,94.783,94.5598,94.6507,31514.0
2015-12-03 12:30:00,114.45,114.48,114.31,114.44,47580.0,94.6342,94.659,94.5184,94.6259,47580.0
2015-12-03 12:40:00,114.41,114.53,114.37,114.4,33271.0,94.6011,94.7004,94.5681,94.5929,33271.0
2015-12-03 12:50:00,114.46,114.46,114.3,114.33,27246.0,94.6425,94.6425,94.5102,94.535,27246.0
2015-12-03 13:00:00,114.32,114.47,114.27,114.34,41941.0,94.5267,94.6507,94.4854,94.5432,41941.0
2015-12-03 13:10:00,114.34,114.34,114.2,114.32,21724.0,94.5432,94.5432,94.4275,94.5267,21724.0
2015-12-03 13:20:00,114.32,114.4,114.23,114.37,20978.0,94.5267,94.5929,94.4523,94.5681,20978.0
2015-12-03 13:30:00,114.4,114.4,114.22,114.23,22963.0,94.5929,94.5929,94.444,94.4523,22963.0
2015-12-03 13:40:00,114.24,114.39,114.21,114.24,23677.0,94.4606,94.5846,94.4358,94.4606,23677.0
2015-12-03 13:50:00,114.26,114.26,113.92,113.95,23607.0,94.4771,94.4771,94.196,94.2208,23607.0
2015-12-03 14:00:00,113.94,114.01,113.67,113.76,60210.0,94.2125,94.2704,93.9893,94.0637,60210.0
2015-12-03 14:10:00,113.76,113.91,113.74,113.86,29327.0,94.0637,94.1877,94.0471,94.1464,29327.0
2015-12-03 14:20:00,113.86,113.91,113.67,113.87,58862.0,94.1464,94.1877,93.9893,94.1546,58862.0
2015-12-03 14:30:00,113.84,113.85,113.58,113.68,33618.0,94.1298,94.1381,93.9148,93.9975,33618.0
2015-12-03 14:40:00,113.64,113.72,113.38,113.72,50723.0,93.9644,94.0306,93.7495,94.0306,50723.0
2015-12-03 14:50:00,113.72,113.87,113.66,113.87,24781.0,94.0306,94.1546,93.981,94.1546,24781.0
2015-12-03 15:00:00,113.86,113.99,113.78,113.86,54983.0,94.1464,94.2538,94.0802,94.1464,54983.0
2015-12-03 15:10:00,113.87,113.97,113.87,113.89,53950.0,94.1546,94.2373,94.1546,94.1712,53950.0
2015-12-03 15:20:00,113.89,113.94,113.67,113.72,67659.0,94.1712,94.2125,93.9893,94.0306,67659.0
2015-12-03 15:30:00,113.72,113.81,113.57,113.8,50123.0,94.0306,94.105,93.9066,94.0967,50123.0
2015-12-03 15:40:00,113.81,113.81,113.51,113.71,89969.0,94.105,94.105,93.857,94.0223,89969.0
2015-12-03 15:50:00,113.71,113.92,113.65,113.82,171582.0,94.0223,94.196,93.9727,94.1133,171582.0
2015-12-04 09:30:00,114.09,114.95,114.0,114.81,45570.0,94.3365,95.0476,94.2621,94.9319,45570.0
2015-12-04 09:40:00,114.88,115.6,114.82,115.46,55958.0,94.9898,95.5851,94.9401,95.4693,55958.0
2015-12-04 09:50:00,115.49,115.55,115.09,115.13,84501.0,95.4941,95.5437,95.1634,95.1965,84501.0
2015-12-04 10:00:00,115.13,115.57,115.12,115.5,140770.0,95.1965,95.5603,95.1882,95.5024,140770.0
2015-12-04 10:10:00,115.51,115.93,115.46,115.9,95648.0,95.5107,95.858,95.4693,95.8331,95648.0
2015-12-04 10:20:00,115.9,116.24,115.9,116.14,34002.0,95.8331,96.1143,95.8331,96.0316,34002.0
2015-12-04 10:30:00,116.12,116.46,116.04,116.45,33640.0,96.0151,96.2962,95.9489,96.2879,33640.0
2015-12-04 10:40:00,116.46,116.59,116.27,116.55,35822.0,96.2962,96.4037,96.1391,96.3706,35822.0
2015-12-04 10:50:00,116.56,116.61,116.27,116.55,26047.0,96.3789,96.4202,96.1391,96.3706,26047.0
2015-12-04 11:00:00,116.57,116.7,116.41,116.6,56564.0,96.3871,96.4946,96.2548,96.412,56564.0
2015-12-04 11:10:00,116.58,116.71,116.43,116.61,20303.0,96.3954,96.5029,96.2714,96.4202,20303.0
2015-12-04 11:20:00,116.61,116.72,116.53,116.53,19813.0,96.4202,96.5112,96.3541,96.3541,19813.0
2015-12-04 11:30:00,116.5,116.65,116.49,116.58,22468.0,96.3293,96.4533,96.321,96.3954,22468.0
2015-12-04 11:40:00,116.57,116.57,116.48,116.5,30361.0,96.3871,96.3871,96.3127,96.3293,30361.0
2015-12-04 11:50:00,116.5,116.53,116.33,116.4,23625.0,96.3293,96.3541,96.1887,96.2466,23625.0
2015-12-04 12:00:00,116.37,116.43,116.21,116.38,24680.0,96.2218,96.2714,96.0895,96.23,24680.0
2015-12-04 12:10:00,116.38,116.57,116.38,116.53,49018.0,96.23,96.3871,96.23,96.3541,49018.0
2015-12-04 12:20:00,116.53,116.66,116.47,116.47,25788.0,96.3541,96.4616,96.3045,96.3045,25788.0
2015-12-04 12:30:00,116.51,117.12,116.47,117.1,41895.0,96.3375,96.8419,96.3045,96.8254,41895.0
2015-12-04 12:40:00,117.12,117.51,117.12,117.5,38971.0,96.8419,97.1644,96.8419,97.1561,38971.0
2015-12-04 12:50:00,117.51,117.63,117.42,117.62,46997.0,97.1644,97.2636,97.09,97.2553,46997.0
2015-12-04 13:00:00,117.65,117.81,117.6,117.8,46274.0,97.2802,97.4125,97.2388,97.4042,46274.0
2015-12-04 13:10:00,117.8,117.86,117.67,117.72,64825.0,97.4042,97.4538,97.2967,97.338,64825.0
2015-12-04 13:20:00,117.72,117.86,117.68,117.85,31641.0,97.338,97.4538,97.305,97.4455,31641.0
2015-12-04 13:30:00,117.87,117.98,117.81,117.92,35835.0,97.4621,97.553,97.4125,97.5034,35835.0
2015-12-04 13:40:00,117.91,117.91,117.49,117.51,47072.0,97.4951,97.4951,97.1479,97.1644,47072.0
2015-12-04 13:50:00,117.51,117.68,117.48,117.68,32246.0,97.1644,97.305,97.1396,97.305,32246.0
2015-12-04 14:00:00,117.69,117.69,117.49,117.5,26126.0,97.3132,97.3132,97.1479,97.1561,26126.0
2015-12-04 14:10:00,117.5,117.51,117.04,117.04,78035.0,97.1561,97.1644,96.7758,96.7758,78035.0
2015-12-04 14:20:00,117.08,117.22,117.05,117.22,15094.0,96.8088,96.9246,96.784,96.9246,15094.0
2015-12-04 14:30:00,117.23,117.53,117.22,117.37,38490.0,96.9329,97.1809,96.9246,97.0486,38490.0
2015-12-04 14:40:00,117.38,117.59,117.29,117.57,61563.0,97.0569,97.2305,96.9825,97.214,61563.0
2015-12-04 14:50:00,117.58,117.7,117.54,117.66,31918.0,97.2223,97.3215,97.1892,97.2884,31918.0
2015-12-04 15:00:00,117.64,117.68,117.48,117.64,32343.0,97.2719,97.305,97.1396,97.2719,32343.0
2015-12-04 15:10:00,117.64,117.8,117.6,117.74,62615.0,97.2719,97.4042,97.2388,97.3546,62615.0
2015-12-04 15:20:00,117.73,117.78,117.37,117.4,61493.0,97.3463,97.3876,97.0486,97.0734,61493.0
2015-12-04 15:30:00,117.42,117.43,117.15,117.24,55335.0,97.09,97.0982,96.8667,96.9411,55335.0
2015-12-04 15:40:00,117.24,117.54,117.22,117.5,67085.0,96.9411,97.1892,96.9246,97.1561,67085.0
2015-12-04 15:50:00,117.5,117.68,117.48,117.62,177645.0,97.1561,97.305,97.1396,97.2553,177645.0
2015-12-07 09:30:00,117.08,117.49,116.77,117.44,30871.0,96.8088,97.1479,96.5525,97.1065,30871.0
2015-12-07 09:40:00,117.45,117.5,117.17,117.17,35341.0,97.1148,97.1561,96.8833,96.8833,35341.0
2015-12-07 09:50:00,117.17,117.52,117.05,117.35,20036.0,96.8833,97.1727,96.784,97.0321,20036.0
2015-12-07 10:00:00,117.34,117.48,117.23,117.38,83728.0,97.0238,97.1396,96.9329,97.0569,83728.0
2015-12-07 10:10:00,117.37,117.4,117.23,117.35,73328.0,97.0486,97.0734,96.9329,97.0321,73328.0
2015-12-07 10:20:00,117.35,117.42,117.21,117.24,86911.0,97.0321,97.09,96.9163,96.9411,86911.0
2015-12-07 10:30:00,117.27,117.27,117.06,117.17,76194.0,96.9659,96.9659,96.7923,96.8833,76194.0
2015-12-07 10:40:00,117.15,117.26,116.98,117.02,56939.0,96.8667,96.9577,96.7262,96.7592,56939.0
2015-12-07 10:50:00,117.01,117.16,116.93,117.08,23156.0,96.751,96.875,96.6848,96.8088,23156.0
2015-12-07 11:00:00,117.07,117.27,116.98,117.24,28360.0,96.8006,96.9659,96.7262,96.9411,28360.0
2015-12-07 11:10:00,117.23,117.25,117.01,117.17,23904.0,96.9329,96.9494,96.751,96.8833,23904.0
2015-12-07 11:20:00,117.16,117.22,116.9,116.92,21250.0,96.875,96.9246,96.66,96.6765,21250.0
2015-12-07 11:30:00,116.89,117.07,116.89,117.05,25258.0,96.6517,96.8006,96.6517,96.784,25258.0
2015-12-07 11:40:00,117.06,117.11,116.91,116.98,12779.0,96.7923,96.8337,96.6683,96.7262,12779.0
2015-12-07 11:50:00,116.99,117.33,116.99,117.27,19274.0,96.7344,97.0156,96.7344,96.9659,19274.0
2015-12-07 12:00:00,117.26,117.28,117.09,117.12,15103.0,96.9577,96.9742,96.8171,96.8419,15103.0
2015-12-07 12:10:00,117.12,117.38,117.11,117.34,22858.0,96.8419,97.0569,96.8337,97.0238,22858.0
2015-12-07 12:20:00,117.33,117.38,117.25,117.37,19007.0,97.0156,97.0569,96.9494,97.0486,19007.0
2015-12-07 12:30:00,117.36,117.39,117.04,117.09,25296.0,97.0404,97.0652,96.7758,96.8171,25296.0
2015-12-07 12:40:00,117.09,117.11,116.89,116.89,20822.0,96.8171,96.8337,96.6517,96.6517,20822.0
2015-12-07 12:50:00,116.88,116.95,116.69,116.85,26331.0,96.6435,96.7014,96.4864,96.6187,26331.0
2015-12-07 13:00:00,116.87,117.27,116.82,117.22,23156.0,96.6352,96.9659,96.5939,96.9246,23156.0
2015-12-07 13:10:00,117.25,117.36,117.1,117.34,55050.0,96.9494,97.0404,96.8254,97.0238,55050.0
2015-12-07 13:20:00,117.34,117.47,117.29,117.41,35084.0,97.0238,97.1313,96.9825,97.0817,35084.0
2015-12-07 13:30:00,117.4,117.43,117.24,117.3,32237.0,97.0734,97.0982,96.9411,96.9908,32237.0
2015-12-07 13:40:00,117.3,117.3,116.83,116.83,47560.0,96.9908,96.9908,96.6021,96.6021,47560.0
2015-12-07 13:50:00,116.83,116.92,116.74,116.91,40970.0,96.6021,96.6765,96.5277,96.6683,40970.0
2015-12-07 14:00:00,116.9,117.35,116.82,117.3,25383.0,96.66,97.0321,96.5939,96.9908,25383.0
2015-12-07 14:10:00,117.27,117.33,117.21,117.27,30775.0,96.9659,97.0156,96.9163,96.9659,30775.0
2015-12-07 14:20:00,117.26,117.29,117.13,117.23,29162.0,96.9577,96.9825,96.8502,96.9329,29162.0
2015-12-07 14:30:00,117.21,117.27,116.99,117.1,22371.0,96.9163,96.9659,96.7344,96.8254,22371.0
2015-12-07 14:40:00,117.1,117.1,116.88,116.94,35857.0,96.8254,96.8254,96.6435,96.6931,35857.0
2015-12-07 14:50:00,116.94,117.14,116.94,117.01,33091.0,96.6931,96.8585,96.6931,96.751,33091.0
2015-12-07 15:00:00,116.97,117.07,116.95,117.06,50075.0,96.7179,96.8006,96.7014,96.7923,50075.0
2015-12-07 15:10:00,117.06,117.22,117.01,117.22,48204.0,96.7923,96.9246,96.751,96.9246,48204.0
2015-12-07 15:20:00,117.22,117.22,117.14,117.2,35593.0,96.9246,96.9246,96.8585,96.9081,35593.0
2015-12-07 15:30:00,117.19,117.25,117.0,117.09,66456.0,96.8998,96.9494,96.7427,96.8171,66456.0
2015-12-07 15:40:00,117.09,117.49,117.08,117.34,90194.0,96.8171,97.1479,96.8088,97.0238,90194.0
2015-12-07 15:50:00,117.34,117.37,117.09,117.15,293385.0,97.0238,97.0486,96.8171,96.8667,293385.0
2015-12-08 09:30:00,116.58,116.58,116.0,116.15,80941.0,96.3954,96.3954,95.9158,96.0399,80941.0
2015-12-08 09:40:00,116.14,116.23,115.85,116.15,69648.0,96.0316,96.106,95.7918,96.0399,69648.0
2015-12-08 09:50:00,116.16,116.26,116.0,116.04,21311.0,96.0481,96.1308,95.9158,95.9489,21311.0
2015-12-08 10:00:00,116.03,116.2,115.97,116.02,22208.0,95.9406,96.0812,95.891,95.9324,22208.0
2015-12-08 10:10:00,116.01,116.18,115.98,116.02,41223.0,95.9241,96.0647,95.8993,95.9324,41223.0
2015-12-08 10:20:00,116.01,116.01,115.44,115.46,43430.0,95.9241,95.9241,95.4528,95.4693,43430.0
2015-12-08 10:30:00,115.45,115.67,115.37,115.66,30051.0,95.4611,95.643,95.3949,95.6347,30051.0
2015-12-08 10:40:00,115.66,115.94,115.63,115.86,21274.0,95.6347,95.8662,95.6099,95.8001,21274.0
2015-12-08 10:50:00,115.88,116.0,115.79,115.98,50116.0,95.8166,95.9158,95.7422,95.8993,50116.0
2015-12-08 11:00:00,116.0,116.54,116.0,116.35,31802.0,95.9158,96.3623,95.9158,96.2052,31802.0
2015-12-08 11:10:00,116.38,116.41,116.26,116.37,26484.0,96.23,96.2548,96.1308,96.2218,26484.0
2015-12-08 11:20:00,116.38,116.45,116.01,116.16,24252.0,96.23,96.2879,95.9241,96.0481,24252.0
2015-12-08 11:30:00,116.16,116.26,115.79,115.83,31752.0,96.0481,96.1308,95.7422,95.7753,31752.0
2015-12-08 11:40:00,115.82,115.98,115.77,115.8,23067.0,95.767,95.8993,95.7257,95.7505,23067.0
2015-12-08 11:50:00,115.77,115.89,115.63,115.8,17120.0,95.7257,95.8249,95.6099,95.7505,17120.0
2015-12-08 12:00:00,115.8,115.93,115.64,115.75,19293.0,95.7505,95.858,95.6182,95.7091,19293.0
2015-12-08 12:10:00,115.76,115.84,115.6,115.71,23686.0,95.7174,95.7835,95.5851,95.676,23686.0
2015-12-08 12:20:00,115.71,115.74,115.6,115.66,32120.0,95.676,95.7009,95.5851,95.6347,32120.0
2015-12-08 12:30:00,115.65,115.66,115.44,115.51,28116.0,95.6264,95.6347,95.4528,95.5107,28116.0
2015-12-08 12:40:00,115.52,115.76,115.51,115.67,42050.0,95.5189,95.7174,95.5107,95.643,42050.0
2015-12-08 12:50:00,115.66,115.92,115.66,115.92,26147.0,95.6347,95.8497,95.6347,95.8497,26147.0
2015-12-08 13:00:00,115.92,115.97,115.81,115.92,16617.0,95.8497,95.891,95.7587,95.8497,16617.0
2015-12-08 13:10:00,115.9,116.03,115.67,115.7,82800.0,95.8331,95.9406,95.643,95.6678,82800.0
2015-12-08 13:20:00,115.68,115.75,115.5,115.64,39306.0,95.6512,95.7091,95.5024,95.6182,39306.0
2015-12-08 13:30:00,115.66,115.89,115.66,115.87,23422.0,95.6347,95.8249,95.6347,95.8083,23422.0
2015-12-08 13:40:00,115.86,115.95,115.8,115.85,23489.0,95.8001,95.8745,95.7505,95.7918,23489.0
2015-12-08 13:50:00,115.86,116.08,115.84,116.07,16805.0,95.8001,95.982,95.7835,95.9737,16805.0
2015-12-08 14:00:00,116.05,116.26,116.01,116.19,40044.0,95.9572,96.1308,95.9241,96.0729,40044.0
2015-12-08 14:10:00,116.19,116.35,116.17,116.21,20299.0,96.0729,96.2052,96.0564,96.0895,20299.0
2015-12-08 14:20:00,116.19,116.2,115.91,115.98,14197.0,96.0729,96.0812,95.8414,95.8993,14197.0
2015-12-08 14:30:00,116.01,116.13,115.95,116.09,32798.0,95.9241,96.0233,95.8745,95.9903,32798.0
2015-12-08 14:40:00,116.08,116.23,115.92,116.1,40597.0,95.982,96.106,95.8497,95.9985,40597.0
2015-12-08 14:50:00,116.1,116.1,115.81,115.85,60252.0,95.9985,95.9985,95.7587,95.7918,60252.0
2015-12-08 15:00:00,115.86,115.92,115.68,115.89,28424.0,95.8001,95.8497,95.6512,95.8249,28424.0
2015-12-08 15:10:00,115.9,115.93,115.68,115.75,33479.0,95.8331,95.858,95.6512,95.7091,33479.0
2015-12-08 15:20:00,115.72,116.0,115.7,115.9,73525.0,95.6843,95.9158,95.6678,95.8331,73525.0
2015-12-08 15:30:00,115.88,116.13,115.78,116.11,50433.0,95.8166,96.0233,95.7339,96.0068,50433.0
2015-12-08 15:40:00,116.1,116.19,115.99,116.19,102358.0,95.9985,96.0729,95.9076,96.0729,102358.0
2015-12-08 15:50:00,116.17,116.19,115.96,115.98,182675.0,96.0564,96.0729,95.8828,95.8993,182675.0
2015-12-09 09:30:00,115.23,115.6,115.0,115.46,99791.0,95.2792,95.5851,95.089,95.4693,99791.0
2015-12-09 09:40:00,115.47,115.88,115.47,115.69,36564.0,95.4776,95.8166,95.4776,95.6595,36564.0
2015-12-09 09:50:00,115.7,115.94,115.57,115.75,35855.0,95.6678,95.8662,95.5603,95.7091,35855.0
2015-12-09 10:00:00,115.65,115.89,115.5,115.84,36183.0,95.6264,95.8249,95.5024,95.7835,36183.0
2015-12-09 10:10:00,115.93,116.13,115.78,115.79,18048.0,95.858,96.0233,95.7339,95.7422,18048.0
2015-12-09 10:20:00,115.85,115.88,115.59,115.62,39344.0,95.7918,95.8166,95.5768,95.6016,39344.0
2015-12-09 10:30:00,115.67,116.14,115.67,116.14,21791.0,95.643,96.0316,95.643,96.0316,21791.0
2015-12-09 10:40:00,116.13,116.31,116.13,116.2,22172.0,96.0233,96.1722,96.0233,96.0812,22172.0
2015-12-09 10:50:00,116.22,116.37,116.2,116.27,20171.0,96.0977,96.2218,96.0812,96.1391,20171.0
2015-12-09 11:00:00,116.28,116.31,116.01,116.05,42126.0,96.1474,96.1722,95.9241,95.9572,42126.0
2015-12-09 11:10:00,116.04,116.09,115.69,115.72,80596.0,95.9489,95.9903,95.6595,95.6843,80596.0
2015-12-09 11:20:00,115.71,115.79,115.48,115.55,78415.0,95.676,95.7422,95.4859,95.5437,78415.0
2015-12-09 11:30:00,115.55,115.55,115.15,115.27,129105.0,95.5437,95.5437,95.213,95.3122,129105.0
2015-12-09 11:40:00,115.25,115.29,114.94,115.01,66278.0,95.2957,95.3288,95.0394,95.0972,66278.0
2015-12-09 11:50:00,114.96,115.16,114.94,115.12,45368.0,95.0559,95.2213,95.0394,95.1882,45368.0
2015-12-09 12:00:00,115.11,115.23,114.99,115.23,21861.0,95.1799,95.2792,95.0807,95.2792,21861.0
2015-12-09 12:10:00,115.21,115.23,114.95,114.97,33200.0,95.2626,95.2792,95.0476,95.0642,33200.0
2015-12-09 12:20:00,114.96,115.04,114.68,114.75,61244.0,95.0559,95.122,94.8244,94.8823,61244.0
2015-12-09 12:30:00,114.7,114.71,114.38,114.4,67566.0,94.8409,94.8492,94.5763,94.5929,67566.0
2015-12-09 12:40:00,114.42,114.76,114.27,114.69,55196.0,94.6094,94.8905,94.4854,94.8326,55196.0
2015-12-09 12:50:00,114.69,114.71,114.38,114.4,65386.0,94.8326,94.8492,94.5763,94.5929,65386.0
2015-12-09 13:00:00,114.38,114.61,114.24,114.53,55093.0,94.5763,94.7665,94.4606,94.7004,55093.0
2015-12-09 13:10:00,114.48,114.7,114.43,114.63,30169.0,94.659,94.8409,94.6177,94.783,30169.0
2015-12-09 13:20:00,114.62,114.98,114.56,114.77,63229.0,94.7748,95.0724,94.7252,94.8988,63229.0
2015-12-09 13:30:00,114.79,114.79,114.51,114.61,22120.0,94.9153,94.9153,94.6838,94.7665,22120.0
2015-12-09 13:40:00,114.59,114.71,114.44,114.71,30810.0,94.75,94.8492,94.6259,94.8492,30810.0
2015-12-09 13:50:00,114.73,115.0,114.72,114.81,30967.0,94.8657,95.089,94.8575,94.9319,30967.0
2015-12-09 14:00:00,114.81,114.91,114.69,114.88,33109.0,94.9319,95.0146,94.8326,94.9898,33109.0
2015-12-09 14:10:00,114.87,115.02,114.82,114.87,25289.0,94.9815,95.1055,94.9401,94.9815,25289.0
2015-12-09 14:20:00,114.86,114.91,114.77,114.89,46936.0,94.9732,95.0146,94.8988,94.998,46936.0
2015-12-09 14:30:00,114.88,114.98,114.79,114.92,31035.0,94.9898,95.0724,94.9153,95.0228,31035.0
2015-12-09 14:40:00,114.92,114.92,114.6,114.66,53405.0,95.0228,95.0228,94.7582,94.8078,53405.0
2015-12-09 14:50:00,114.66,114.84,114.61,114.72,57341.0,94.8078,94.9567,94.7665,94.8575,57341.0
2015-12-09 15:00:00,114.73,115.09,114.69,114.94,61496.0,94.8657,95.1634,94.8326,95.0394,61496.0
2015-12-09 15:10:00,114.93,115.13,114.91,115.0,34070.0,95.0311,95.1965,95.0146,95.089,34070.0
2015-12-09 15:20:00,115.02,115.32,114.96,115.09,40480.0,95.1055,95.3536,95.0559,95.1634,40480.0
2015-12-09 15:30:00,115.12,115.49,115.12,115.39,45599.0,95.1882,95.4941,95.1882,95.4115,45599.0
2015-12-09 15:40:00,115.38,115.4,114.89,114.89,88610.0,95.4032,95.4197,94.998,94.998,88610.0
2015-12-09 15:50:00,114.88,115.04,114.84,114.91,194291.0,94.9898,95.122,94.9567,95.0146,194291.0
2015-12-10 09:30:00,115.12,115.29,114.41,114.43,36936.0,95.1882,95.3288,94.6011,94.6177,36936.0
2015-12-10 09:40:00,114.5,114.67,114.1,114.33,24743.0,94.6755,94.8161,94.3448,94.535,24743.0
2015-12-10 09:50:00,114.3,114.36,113.95,113.97,21933.0,94.5102,94.5598,94.2208,94.2373,21933.0
2015-12-10 10:00:00,114.01,114.13,113.89,113.93,50553.0,94.2704,94.3696,94.1712,94.2042,50553.0
2015-12-10 10:10:00,113.91,113.98,113.65,113.98,33271.0,94.1877,94.2456,93.9727,94.2456,33271.0
2015-12-10 10:20:00,113.98,114.53,113.98,114.48,24678.0,94.2456,94.7004,94.2456,94.659,24678.0
2015-12-10 10:30:00,114.5,114.71,114.28,114.68,36038.0,94.6755,94.8492,94.4936,94.8244,36038.0
2015-12-10 10:40:00,114.71,114.98,114.65,114.87,26604.0,94.8492,95.0724,94.7996,94.9815,26604.0
2015-12-10 10:50:00,114.94,114.95,114.7,114.75,23274.0,95.0394,95.0476,94.8409,94.8823,23274.0
2015-12-10 11:00:00,114.68,114.87,114.68,114.75,32285.0,94.8244,94.9815,94.8244,94.8823,32285.0
2015-12-10 11:10:00,114.75,114.88,114.63,114.84,28247.0,94.8823,94.9898,94.783,94.9567,28247.0
2015-12-10 11:20:00,114.88,115.0,114.83,114.95,18956.0,94.9898,95.089,94.9484,95.0476,18956.0
2015-12-10 11:30:00,114.91,114.95,114.68,114.72,53621.0,95.0146,95.0476,94.8244,94.8575,53621.0
2015-12-10 11:40:00,114.71,114.82,114.55,114.78,46373.0,94.8492,94.9401,94.7169,94.9071,46373.0
2015-12-10 11:50:00,114.75,114.76,114.6,114.69,63130.0,94.8823,94.8905,94.7582,94.8326,63130.0
2015-12-10 12:00:00,114.7,114.76,114.51,114.51,43679.0,94.8409,94.8905,94.6838,94.6838,43679.0
2015-12-10 12:10:00,114.49,114.49,114.34,114.44,47591.0,94.6673,94.6673,94.5432,94.6259,47591.0
2015-12-10 12:20:00,114.43,114.62,114.4,114.59,19760.0,94.6177,94.7748,94.5929,94.75,19760.0
2015-12-10 12:30:00,114.59,114.7,114.49,114.58,22802.0,94.75,94.8409,94.6673,94.7417,22802.0
2015-12-10 12:40:00,114.58,114.75,114.55,114.75,30835.0,94.7417,94.8823,94.7169,94.8823,30835.0
2015-12-10 12:50:00,114.74,114.93,114.65,114.89,149431.0,94.874,95.0311,94.7996,94.998,149431.0
2015-12-10 13:00:00,114.9,114.92,114.65,114.71,27353.0,95.0063,95.0228,94.7996,94.8492,27353.0
2015-12-10 13:10:00,114.73,115.17,114.72,115.06,58078.0,94.8657,95.2295,94.8575,95.1386,58078.0
2015-12-10 13:20:00,115.07,115.15,115.01,115.12,13244.0,95.1469,95.213,95.0972,95.1882,13244.0
2015-12-10 13:30:00,115.12,115.35,115.09,115.32,17142.0,95.1882,95.3784,95.1634,95.3536,17142.0
2015-12-10 13:40:00,115.33,115.33,115.15,115.26,32510.0,95.3618,95.3618,95.213,95.304,32510.0
2015-12-10 13:50:00,115.28,115.36,115.16,115.33,39205.0,95.3205,95.3866,95.2213,95.3618,39205.0
2015-12-10 14:00:00,115.32,115.35,115.21,115.3,25165.0,95.3536,95.3784,95.2626,95.337,25165.0
2015-12-10 14:10:00,115.29,115.29,115.08,115.18,24167.0,95.3288,95.3288,95.1551,95.2378,24167.0
2015-12-10 14:20:00,115.19,115.53,115.15,115.53,25043.0,95.2461,95.5272,95.213,95.5272,25043.0
2015-12-10 14:30:00,115.53,115.55,115.24,115.3,27614.0,95.5272,95.5437,95.2874,95.337,27614.0
2015-12-10 14:40:00,115.31,115.5,115.26,115.42,30541.0,95.3453,95.5024,95.304,95.4363,30541.0
2015-12-10 14:50:00,115.4,115.42,115.12,115.21,20309.0,95.4197,95.4363,95.1882,95.2626,20309.0
2015-12-10 15:00:00,115.21,115.21,114.95,115.02,56759.0,95.2626,95.2626,95.0476,95.1055,56759.0
2015-12-10 15:10:00,114.99,115.06,114.85,114.88,109230.0,95.0807,95.1386,94.9649,94.9898,109230.0
2015-12-10 15:20:00,114.89,115.06,114.8,115.01,119417.0,94.998,95.1386,94.9236,95.0972,119417.0
2015-12-10 15:30:00,115.0,115.05,114.94,114.99,59537.0,95.089,95.1303,95.0394,95.0807,59537.0
2015-12-10 15:40:00,114.99,115.11,114.82,114.84,71763.0,95.0807,95.1799,94.9401,94.9567,71763.0
2015-12-10 15:50:00,114.84,114.84,114.62,114.74,116222.0,94.9567,94.9567,94.7748,94.874,116222.0
2015-12-11 09:30:00,113.45,114.12,112.83,113.9,56262.0,93.8073,94.3613,93.2947,94.1794,56262.0
2015-12-11 09:40:00,113.98,114.41,113.97,114.27,37696.0,94.2456,94.6011,94.2373,94.4854,37696.0
2015-12-11 09:50:00,114.2,114.7,114.16,114.61,41569.0,94.4275,94.8409,94.3944,94.7665,41569.0
2015-12-11 10:00:00,114.62,115.32,114.44,114.8,48250.0,94.7748,95.3536,94.6259,94.9236,48250.0
2015-12-11 10:10:00,114.74,114.95,114.64,114.7,19978.0,94.874,95.0476,94.7913,94.8409,19978.0
2015-12-11 10:20:00,114.76,114.76,114.48,114.74,12500.0,94.8905,94.8905,94.659,94.874,12500.0
2015-12-11 10:30:00,114.71,114.85,114.47,114.54,31107.0,94.8492,94.9649,94.6507,94.7086,31107.0
2015-12-11 10:40:00,114.57,114.72,114.53,114.67,24496.0,94.7334,94.8575,94.7004,94.8161,24496.0
2015-12-11 10:50:00,114.66,114.81,114.54,114.64,63739.0,94.8078,94.9319,94.7086,94.7913,63739.0
2015-12-11 11:00:00,114.62,114.77,114.17,114.28,46716.0,94.7748,94.8988,94.4027,94.4936,46716.0
2015-12-11 11:10:00,114.27,114.3,113.98,114.19,28698.0,94.4854,94.5102,94.2456,94.4192,28698.0
2015-12-11 11:20:00,114.21,114.34,114.05,114.09,21189.0,94.4358,94.5432,94.3035,94.3365,21189.0
2015-12-11 11:30:00,114.11,114.17,113.84,114.01,31913.0,94.3531,94.4027,94.1298,94.2704,31913.0
2015-12-11 11:40:00,114.03,114.52,114.03,114.48,33665.0,94.2869,94.6921,94.2869,94.659,33665.0
2015-12-11 11:50:00,114.5,114.62,114.32,114.32,27304.0,94.6755,94.7748,94.5267,94.5267,27304.0
2015-12-11 12:00:00,114.33,114.35,113.97,114.02,22619.0,94.535,94.5515,94.2373,94.2787,22619.0
2015-12-11 12:10:00,113.97,114.06,113.7,113.73,27739.0,94.2373,94.3117,94.0141,94.0389,27739.0
2015-12-11 12:20:00,113.73,113.79,113.57,113.64,20173.0,94.0389,94.0885,93.9066,93.9644,20173.0
2015-12-11 12:30:00,113.6,113.76,113.53,113.72,21390.0,93.9314,94.0637,93.8735,94.0306,21390.0
2015-12-11 12:40:00,113.72,113.9,113.68,113.75,24166.0,94.0306,94.1794,93.9975,94.0554,24166.0
2015-12-11 12:50:00,113.75,113.98,113.69,113.86,33304.0,94.0554,94.2456,94.0058,94.1464,33304.0
2015-12-11 13:00:00,113.89,113.97,113.77,113.95,18182.0,94.1712,94.2373,94.0719,94.2208,18182.0
2015-12-11 13:10:00,113.92,114.09,113.89,114.0,13743.0,94.196,94.3365,94.1712,94.2621,13743.0
2015-12-11 13:20:00,113.98,114.04,113.78,113.8,23014.0,94.2456,94.2952,94.0802,94.0967,23014.0
2015-12-11 13:30:00,113.78,113.96,113.73,113.9,28526.0,94.0802,94.229,94.0389,94.1794,28526.0
2015-12-11 13:40:00,113.95,114.04,113.81,113.85,11904.0,94.2208,94.2952,94.105,94.1381,11904.0
2015-12-11 13:50:00,113.88,114.01,113.76,113.8,12485.0,94.1629,94.2704,94.0637,94.0967,12485.0
2015-12-11 14:00:00,113.84,113.85,113.68,113.72,21657.0,94.1298,94.1381,93.9975,94.0306,21657.0
2015-12-11 14:10:00,113.71,114.03,113.69,113.97,21534.0,94.0223,94.2869,94.0058,94.2373,21534.0
2015-12-11 14:20:00,113.94,113.94,113.46,113.52,26681.0,94.2125,94.2125,93.8156,93.8652,26681.0
2015-12-11 14:30:00,113.55,113.75,113.49,113.67,19857.0,93.89,94.0554,93.8404,93.9893,19857.0
2015-12-11 14:40:00,113.67,113.77,113.5,113.54,30361.0,93.9893,94.0719,93.8487,93.8818,30361.0
2015-12-11 14:50:00,113.54,113.62,113.41,113.46,26735.0,93.8818,93.9479,93.7743,93.8156,26735.0
2015-12-11 15:00:00,113.47,113.64,113.2,113.27,36394.0,93.8239,93.9644,93.6006,93.6585,36394.0
2015-12-11 15:10:00,113.25,113.32,112.97,113.0,50925.0,93.642,93.6998,93.4104,93.4353,50925.0
2015-12-11 15:20:00,113.0,113.12,112.78,113.1,48511.0,93.4353,93.5345,93.2533,93.5179,48511.0
2015-12-11 15:30:00,113.08,113.26,112.96,113.1,48833.0,93.5014,93.6502,93.4022,93.5179,48833.0
2015-12-11 15:40:00,113.1,113.2,113.0,113.19,70363.0,93.5179,93.6006,93.4353,93.5924,70363.0
2015-12-11 15:50:00,113.2,113.24,112.97,113.11,269041.0,93.6006,93.6337,93.4104,93.5262,269041.0
2015-12-14 09:30:00,113.48,114.49,113.28,114.04,50064.0,93.8321,94.6673,93.6668,94.2952,50064.0
2015-12-14 09:40:00,114.09,114.26,113.74,114.26,20355.0,94.3365,94.4771,94.0471,94.4771,20355.0
2015-12-14 09:50:00,114.24,114.33,113.95,113.97,20003.0,94.4606,94.535,94.2208,94.2373,20003.0
2015-12-14 10:00:00,114.0,114.59,114.0,114.54,37929.0,94.2621,94.75,94.2621,94.7086,37929.0
2015-12-14 10:10:00,114.48,115.0,113.74,114.25,61202.0,94.659,95.089,94.0471,94.4688,61202.0
2015-12-14 10:20:00,114.21,114.31,113.93,113.99,68207.0,94.4358,94.5184,94.2042,94.2538,68207.0
2015-12-14 10:30:00,114.0,114.1,113.89,114.01,53035.0,94.2621,94.3448,94.1712,94.2704,53035.0
2015-12-14 10:40:00,114.03,114.05,113.78,113.79,108502.0,94.2869,94.3035,94.0802,94.0885,108502.0
2015-12-14 10:50:00,113.78,114.03,113.75,114.0,62246.0,94.0802,94.2869,94.0554,94.2621,62246.0
2015-12-14 11:00:00,113.99,114.01,113.84,113.94,121964.0,94.2538,94.2704,94.1298,94.2125,121964.0
2015-12-14 11:10:00,113.93,113.99,113.66,113.81,62298.0,94.2042,94.2538,93.981,94.105,62298.0
2015-12-14 11:20:00,113.85,114.0,113.82,113.88,40664.0,94.1381,94.2621,94.1133,94.1629,40664.0
2015-12-14 11:30:00,113.86,113.87,113.59,113.77,59069.0,94.1464,94.1546,93.9231,94.0719,59069.0
2015-12-14 11:40:00,113.79,113.86,113.61,113.68,30156.0,94.0885,94.1464,93.9396,93.9975,30156.0
2015-12-14 11:50:00,113.69,114.0,113.64,114.0,42644.0,94.0058,94.2621,93.9644,94.2621,42644.0
2015-12-14 12:00:00,114.0,114.0,113.77,114.0,106780.0,94.2621,94.2621,94.0719,94.2621,106780.0
2015-12-14 12:10:00,114.0,114.11,113.96,114.06,40583.0,94.2621,94.3531,94.229,94.3117,40583.0
2015-12-14 12:20:00,114.07,114.3,113.93,114.26,112230.0,94.32,94.5102,94.2042,94.4771,112230.0
2015-12-14 12:30:00,114.28,114.39,114.12,114.18,28586.0,94.4936,94.5846,94.3613,94.4109,28586.0
2015-12-14 12:40:00,114.18,114.18,113.72,113.74,36681.0,94.4109,94.4109,94.0306,94.0471,36681.0
2015-12-14 12:50:00,113.78,114.06,113.7,114.03,80418.0,94.0802,94.3117,94.0141,94.2869,80418.0
2015-12-14 13:00:00,114.07,114.1,113.75,113.75,38445.0,94.32,94.3448,94.0554,94.0554,38445.0
2015-12-14 13:10:00,113.78,113.81,113.48,113.53,19068.0,94.0802,94.105,93.8321,93.8735,19068.0
2015-12-14 13:20:00,113.51,113.72,113.43,113.72,49689.0,93.857,94.0306,93.7908,94.0306,49689.0
2015-12-14 13:30:00,113.71,113.71,113.23,113.26,37930.0,94.0223,94.0223,93.6254,93.6502,37930.0
2015-12-14 13:40:00,113.29,113.49,113.24,113.48,34022.0,93.675,93.8404,93.6337,93.8321,34022.0
2015-12-14 13:50:00,113.48,113.55,113.16,113.19,43699.0,93.8321,93.89,93.5676,93.5924,43699.0
2015-12-14 14:00:00,113.2,113.26,112.83,112.87,63983.0,93.6006,93.6502,93.2947,93.3278,63983.0
2015-12-14 14:10:00,112.9,113.06,112.85,113.06,32980.0,93.3526,93.4849,93.3112,93.4849,32980.0
2015-12-14 14:20:00,113.05,113.12,112.97,113.07,48462.0,93.4766,93.5345,93.4104,93.4931,48462.0
2015-12-14 14:30:00,113.06,113.32,113.0,113.31,27121.0,93.4849,93.6998,93.4353,93.6916,27121.0
2015-12-14 14:40:00,113.34,113.48,113.27,113.3,90799.0,93.7164,93.8321,93.6585,93.6833,90799.0
2015-12-14 14:50:00,113.3,113.46,113.27,113.4,171277.0,93.6833,93.8156,93.6585,93.766,171277.0
2015-12-14 15:00:00,113.41,113.52,113.26,113.35,57854.0,93.7743,93.8652,93.6502,93.7247,57854.0
2015-12-14 15:10:00,113.34,113.41,113.26,113.32,76272.0,93.7164,93.7743,93.6502,93.6998,76272.0
2015-12-14 15:20:00,113.36,113.49,113.24,113.46,165038.0,93.7329,93.8404,93.6337,93.8156,165038.0
2015-12-14 15:30:00,113.45,113.86,113.44,113.74,80034.0,93.8073,94.1464,93.7991,94.0471,80034.0
2015-12-14 15:40:00,113.76,114.02,113.66,114.0,147889.0,94.0637,94.2787,93.981,94.2621,147889.0
2015-12-14 15:50:00,114.0,114.23,113.86,114.16,315850.0,94.2621,94.4523,94.1464,94.3944,315850.0
2015-12-15 09:30:00,114.79,116.07,114.69,115.75,81703.0,94.9153,95.9737,94.8326,95.7091,81703.0
2015-12-15 09:40:00,115.75,116.08,115.59,115.91,80296.0,95.7091,95.982,95.5768,95.8414,80296.0
2015-12-15 09:50:00,115.99,116.01,115.58,115.6,32575.0,95.9076,95.9241,95.5686,95.5851,32575.0
2015-12-15 10:00:00,115.6,115.73,115.32,115.44,38417.0,95.5851,95.6926,95.3536,95.4528,38417.0
2015-12-15 10:10:00,115.43,115.51,115.27,115.35,23338.0,95.4445,95.5107,95.3122,95.3784,23338.0
2015-12-15 10:20:00,115.34,115.6,115.27,115.58,32035.0,95.3701,95.5851,95.3122,95.5686,32035.0
2015-12-15 10:30:00,115.57,115.73,115.43,115.69,29920.0,95.5603,95.6926,95.4445,95.6595,29920.0
2015-12-15 10:40:00,115.67,115.82,115.62,115.8,42697.0,95.643,95.767,95.6016,95.7505,42697.0
2015-12-15 10:50:00,115.8,115.82,115.46,115.53,23610.0,95.7505,95.767,95.4693,95.5272,23610.0
2015-12-15 11:00:00,115.53,115.8,115.42,115.64,30008.0,95.5272,95.7505,95.4363,95.6182,30008.0
2015-12-15 11:10:00,115.64,115.69,115.39,115.4,32887.0,95.6182,95.6595,95.4115,95.4197,32887.0
2015-12-15 11:20:00,115.38,115.51,115.22,115.46,25652.0,95.4032,95.5107,95.2709,95.4693,25652.0
2015-12-15 11:30:00,115.48,115.66,115.45,115.45,18105.0,95.4859,95.6347,95.4611,95.4611,18105.0
2015-12-15 11:40:00,115.45,115.47,115.12,115.12,19793.0,95.4611,95.4776,95.1882,95.1882,19793.0
2015-12-15 11:50:00,115.08,115.32,115.07,115.32,18405.0,95.1551,95.3536,95.1469,95.3536,18405.0
2015-12-15 12:00:00,115.27,115.61,115.25,115.47,22072.0,95.3122,95.5934,95.2957,95.4776,22072.0
2015-12-15 12:10:00,115.46,115.61,115.38,115.53,20908.0,95.4693,95.5934,95.4032,95.5272,20908.0
2015-12-15 12:20:00,115.52,115.76,115.51,115.73,22956.0,95.5189,95.7174,95.5107,95.6926,22956.0
2015-12-15 12:30:00,115.73,115.97,115.7,115.96,45700.0,95.6926,95.891,95.6678,95.8828,45700.0
2015-12-15 12:40:00,115.93,115.95,115.76,115.8,17749.0,95.858,95.8745,95.7174,95.7505,17749.0
2015-12-15 12:50:00,115.8,116.05,115.65,116.05,72197.0,95.7505,95.9572,95.6264,95.9572,72197.0
2015-12-15 13:00:00,116.07,116.16,115.95,115.98,28759.0,95.9737,96.0481,95.8745,95.8993,28759.0
2015-12-15 13:10:00,116.0,116.05,115.8,115.92,72178.0,95.9158,95.9572,95.7505,95.8497,72178.0
2015-12-15 13:20:00,115.87,116.01,115.87,115.95,24465.0,95.8083,95.9241,95.8083,95.8745,24465.0
2015-12-15 13:30:00,115.94,116.01,115.82,115.88,65608.0,95.8662,95.9241,95.767,95.8166,65608.0
2015-12-15 13:40:00,115.9,116.05,115.79,116.05,27113.0,95.8331,95.9572,95.7422,95.9572,27113.0
2015-12-15 13:50:00,116.06,116.31,116.04,116.22,59518.0,95.9654,96.1722,95.9489,96.0977,59518.0
2015-12-15 14:00:00,116.22,116.27,116.07,116.08,26251.0,96.0977,96.1391,95.9737,95.982,26251.0
2015-12-15 14:10:00,116.1,116.27,116.09,116.21,49002.0,95.9985,96.1391,95.9903,96.0895,49002.0
2015-12-15 14:20:00,116.24,116.37,116.14,116.33,57224.0,96.1143,96.2218,96.0316,96.1887,57224.0
2015-12-15 14:30:00,116.32,116.36,116.18,116.25,37767.0,96.1804,96.2135,96.0647,96.1226,37767.0
2015-12-15 14:40:00,116.24,116.36,116.21,116.29,28891.0,96.1143,96.2135,96.0895,96.1556,28891.0
2015-12-15 14:50:00,116.28,116.29,116.2,116.25,38829.0,96.1474,96.1556,96.0812,96.1226,38829.0
2015-12-15 15:00:00,116.26,116.3,116.15,116.19,48118.0,96.1308,96.1639,96.0399,96.0729,48118.0
2015-12-15 15:10:00,116.22,116.3,116.16,116.3,47605.0,96.0977,96.1639,96.0481,96.1639,47605.0
2015-12-15 15:20:00,116.32,116.33,116.15,116.2,71529.0,96.1804,96.1887,96.0399,96.0812,71529.0
2015-12-15 15:30:00,116.2,116.2,115.95,115.99,99835.0,96.0812,96.0812,95.8745,95.9076,99835.0
2015-12-15 15:40:00,115.99,116.06,115.96,116.01,170260.0,95.9076,95.9654,95.8828,95.9241,170260.0
2015-12-15 15:50:00,116.0,116.0,115.77,115.8,257023.0,95.9158,95.9158,95.7257,95.7505,257023.0
2015-12-16 09:30:00,116.58,117.26,116.17,116.63,57651.0,96.8654,97.4304,96.5248,96.907,57651.0
2015-12-16 09:40:00,116.61,117.03,116.55,116.76,28211.0,96.8904,97.2393,96.8405,97.015,28211.0
2015-12-16 09:50:00,116.8,116.8,116.23,116.28,28322.0,97.0482,97.0482,96.5746,96.6162,28322.0
2015-12-16 10:00:00,116.34,116.62,116.32,116.46,17240.0,96.666,96.8987,96.6494,96.7657,17240.0
2015-12-16 10:10:00,116.46,116.68,116.29,116.68,20215.0,96.7657,96.9485,96.6245,96.9485,20215.0
2015-12-16 10:20:00,116.68,116.79,116.64,116.75,29928.0,96.9485,97.0399,96.9153,97.0067,29928.0
2015-12-16 10:30:00,116.72,116.92,116.64,116.77,52889.0,96.9818,97.1479,96.9153,97.0233,52889.0
2015-12-16 10:40:00,116.8,116.94,116.72,116.9,50377.0,97.0482,97.1646,96.9818,97.1313,50377.0
2015-12-16 10:50:00,116.93,116.93,116.75,116.78,30328.0,97.1562,97.1562,97.0067,97.0316,30328.0
2015-12-16 11:00:00,116.74,116.83,116.57,116.7,50342.0,96.9984,97.0732,96.8571,96.9651,50342.0
2015-12-16 11:10:00,116.69,116.74,116.4,116.44,32118.0,96.9568,96.9984,96.7159,96.7491,32118.0
2015-12-16 11:20:00,116.44,116.54,116.34,116.46,20368.0,96.7491,96.8322,96.666,96.7657,20368.0
2015-12-16 11:30:00,116.43,116.56,116.43,116.49,31251.0,96.7408,96.8488,96.7408,96.7907,31251.0
2015-12-16 11:40:00,116.49,116.5,116.23,116.36,29929.0,96.7907,96.799,96.5746,96.6826,29929.0
2015-12-16 11:50:00,116.34,116.46,116.24,116.33,105702.0,96.666,96.7657,96.5829,96.6577,105702.0
2015-12-16 12:00:00,116.31,116.51,116.3,116.4,94382.0,96.6411,96.8073,96.6328,96.7159,94382.0
2015-12-16 12:10:00,116.4,116.48,116.21,116.21,24208.0,96.7159,96.7823,96.558,96.558,24208.0
2015-12-16 12:20:00,116.21,116.34,116.11,116.18,12162.0,96.558,96.666,96.4749,96.5331,12162.0
2015-12-16 12:30:00,116.19,116.21,116.07,116.1,6338.0,96.5414,96.558,96.4417,96.4666,6338.0
2015-12-16 12:40:00,116.06,116.1,115.97,116.02,23152.0,96.4334,96.4666,96.3586,96.4001,23152.0
2015-12-16 12:50:00,116.03,116.09,115.64,115.67,22856.0,96.4084,96.4583,96.0844,96.1093,22856.0
2015-12-16 13:00:00,115.67,115.79,115.64,115.76,12538.0,96.1093,96.209,96.0844,96.1841,12538.0
2015-12-16 13:10:00,115.79,115.92,115.74,115.86,22373.0,96.209,96.317,96.1675,96.2672,22373.0
2015-12-16 13:20:00,115.86,116.01,115.84,115.87,12293.0,96.2672,96.3918,96.2506,96.2755,12293.0
2015-12-16 13:30:00,115.9,115.91,115.71,115.75,14785.0,96.3004,96.3087,96.1426,96.1758,14785.0
2015-12-16 13:40:00,115.75,115.9,115.67,115.9,18910.0,96.1758,96.3004,96.1093,96.3004,18910.0
2015-12-16 13:50:00,115.91,116.44,115.77,116.14,27847.0,96.3087,96.7491,96.1924,96.4998,27847.0
2015-12-16 14:00:00,116.16,117.0,115.42,116.67,82077.0,96.5165,97.2144,95.9016,96.9402,82077.0
2015-12-16 14:10:00,116.67,116.78,116.24,116.49,31214.0,96.9402,97.0316,96.5829,96.7907,31214.0
2015-12-16 14:20:00,116.43,116.59,116.05,116.11,40729.0,96.7408,96.8737,96.4251,96.4749,40729.0
2015-12-16 14:30:00,116.05,116.51,115.79,116.25,63843.0,96.4251,96.8073,96.209,96.5912,63843.0
2015-12-16 14:40:00,116.25,116.64,116.19,116.61,29780.0,96.5912,96.9153,96.5414,96.8904,29780.0
2015-12-16 14:50:00,116.63,117.04,116.58,117.01,62851.0,96.907,97.2476,96.8654,97.2227,62851.0
2015-12-16 15:00:00,117.09,117.09,116.75,116.76,46326.0,97.2892,97.2892,97.0067,97.015,46326.0
2015-12-16 15:10:00,116.79,116.89,116.7,116.78,42954.0,97.0399,97.123,96.9651,97.0316,42954.0
2015-12-16 15:20:00,116.8,116.99,116.8,116.92,61576.0,97.0482,97.2061,97.0482,97.1479,61576.0
2015-12-16 15:30:00,116.92,117.19,116.78,117.12,131494.0,97.1479,97.3723,97.0316,97.3141,131494.0
2015-12-16 15:40:00,117.17,117.4,117.09,117.12,68142.0,97.3557,97.5468,97.2892,97.3141,68142.0
2015-12-16 15:50:00,117.15,117.21,116.88,116.9,218475.0,97.339,97.3889,97.1147,97.1313,218475.0
2015-12-17 09:30:00,117.02,117.13,116.38,116.43,39028.0,97.231,97.3224,96.6993,96.7408,39028.0
2015-12-17 09:40:00,116.53,116.65,116.3,116.4,18001.0,96.8239,96.9236,96.6328,96.7159,18001.0
2015-12-17 09:50:00,116.42,117.16,116.36,117.1,26469.0,96.7325,97.3474,96.6826,97.2975,26469.0
2015-12-17 10:00:00,117.1,117.12,116.85,116.98,43453.0,97.2975,97.3141,97.0898,97.1978,43453.0
2015-12-17 10:10:00,116.88,116.97,116.51,116.51,34425.0,97.1147,97.1895,96.8073,96.8073,34425.0
2015-12-17 10:20:00,116.51,116.7,116.51,116.65,34130.0,96.8073,96.9651,96.8073,96.9236,34130.0
2015-12-17 10:30:00,116.65,116.81,116.4,116.4,28070.0,96.9236,97.0565,96.7159,96.7159,28070.0
2015-12-17 10:40:00,116.36,116.47,116.22,116.22,31425.0,96.6826,96.774,96.5663,96.5663,31425.0
2015-12-17 10:50:00,116.09,116.24,115.97,116.24,38182.0,96.4583,96.5829,96.3586,96.5829,38182.0
2015-12-17 11:00:00,116.22,116.33,116.07,116.12,14501.0,96.5663,96.6577,96.4417,96.4832,14501.0
2015-12-17 11:10:00,116.11,116.19,115.84,115.91,27026.0,96.4749,96.5414,96.2506,96.3087,27026.0
2015-12-17 11:20:00,115.87,115.92,115.72,115.92,10635.0,96.2755,96.317,96.1509,96.317,10635.0
2015-12-17 11:30:00,115.9,116.34,115.77,116.31,164901.0,96.3004,96.666,96.1924,96.6411,164901.0
2015-12-17 11:40:00,116.3,116.38,116.15,116.24,16123.0,96.6328,96.6993,96.5082,96.5829,16123.0
2015-12-17 11:50:00,116.26,116.28,116.15,116.18,32940.0,96.5995,96.6162,96.5082,96.5331,32940.0
2015-12-17 12:00:00,116.18,116.21,116.01,116.21,18869.0,96.5331,96.558,96.3918,96.558,18869.0
2015-12-17 12:10:00,116.2,116.41,116.18,116.41,20732.0,96.5497,96.7242,96.5331,96.7242,20732.0
2015-12-17 12:20:00,116.38,116.4,116.18,116.21,11360.0,96.6993,96.7159,96.5331,96.558,11360.0
2015-12-17 12:30:00,116.21,116.36,116.05,116.1,18422.0,96.558,96.6826,96.4251,96.4666,18422.0
2015-12-17 12:40:00,116.09,116.09,115.73,115.79,10505.0,96.4583,96.4583,96.1592,96.209,10505.0
2015-12-17 12:50:00,115.75,115.96,115.73,115.96,15235.0,96.1758,96.3503,96.1592,96.3503,15235.0
2015-12-17 13:00:00,115.94,116.16,115.86,116.11,18266.0,96.3337,96.5165,96.2672,96.4749,18266.0
2015-12-17 13:10:00,116.1,116.25,116.06,116.11,12013.0,96.4666,96.5912,96.4334,96.4749,12013.0
2015-12-17 13:20:00,116.09,116.2,115.99,116.02,13836.0,96.4583,96.5497,96.3752,96.4001,13836.0
2015-12-17 13:30:00,116.04,116.06,115.82,115.84,17129.0,96.4168,96.4334,96.234,96.2506,17129.0
2015-12-17 13:40:00,115.86,116.05,115.85,116.0,14575.0,96.2672,96.4251,96.2589,96.3835,14575.0
2015-12-17 13:50:00,115.98,116.09,115.89,116.01,16279.0,96.3669,96.4583,96.2921,96.3918,16279.0
2015-12-17 14:00:00,116.02,116.07,115.86,115.91,14382.0,96.4001,96.4417,96.2672,96.3087,14382.0
2015-12-17 14:10:00,115.91,116.15,115.81,116.13,24573.0,96.3087,96.5082,96.2256,96.4915,24573.0
2015-12-17 14:20:00,116.11,116.13,115.91,115.91,13940.0,96.4749,96.4915,96.3087,96.3087,13940.0
2015-12-17 14:30:00,115.9,115.96,115.84,115.84,16366.0,96.3004,96.3503,96.2506,96.2506,16366.0
2015-12-17 14:40:00,115.82,115.82,115.6,115.61,13664.0,96.234,96.234,96.0512,96.0595,13664.0
2015-12-17 14:50:00,115.59,115.83,115.55,115.79,15494.0,96.0429,96.2423,96.0096,96.209,15494.0
2015-12-17 15:00:00,115.78,115.97,115.73,115.92,18149.0,96.2007,96.3586,96.1592,96.317,18149.0
2015-12-17 15:10:00,115.89,115.99,115.86,115.91,35462.0,96.2921,96.3752,96.2672,96.3087,35462.0
2015-12-17 15:20:00,115.9,116.02,115.79,115.94,28207.0,96.3004,96.4001,96.209,96.3337,28207.0
2015-12-17 15:30:00,115.95,116.34,115.91,116.23,34972.0,96.342,96.666,96.3087,96.5746,34972.0
2015-12-17 15:40:00,116.19,116.25,116.04,116.06,55865.0,96.5414,96.5912,96.4168,96.4334,55865.0
2015-12-17 15:50:00,116.06,116.12,115.58,115.61,166405.0,96.4334,96.4832,96.0345,96.0595,166405.0
2015-12-18 09:30:00,115.32,115.6,114.74,114.9,222771.0,95.8185,96.0512,95.3366,95.4695,222771.0
2015-12-18 09:40:00,114.9,115.43,114.82,115.31,28270.0,95.4695,95.9099,95.4031,95.8102,28270.0
2015-12-18 09:50:00,115.37,115.68,115.19,115.63,47004.0,95.8601,96.1176,95.7105,96.0761,47004.0
2015-12-18 10:00:00,115.64,115.66,114.81,114.81,22746.0,96.0844,96.101,95.3948,95.3948,22746.0
2015-12-18 10:10:00,114.82,115.09,114.77,114.85,24653.0,95.4031,95.6274,95.3615,95.428,24653.0
2015-12-18 10:20:00,114.86,114.95,114.52,114.57,21067.0,95.4363,95.5111,95.1538,95.1953,21067.0
2015-12-18 10:30:00,114.58,114.68,114.25,114.35,35794.0,95.2037,95.2867,94.9295,95.0125,35794.0
2015-12-18 10:40:00,114.31,114.79,114.28,114.69,28744.0,94.9793,95.3781,94.9544,95.295,28744.0
2015-12-18 10:50:00,114.72,114.95,114.72,114.94,38754.0,95.32,95.5111,95.32,95.5028,38754.0
2015-12-18 11:00:00,114.88,115.09,114.79,114.91,28230.0,95.4529,95.6274,95.3781,95.4778,28230.0
2015-12-18 11:10:00,114.92,115.1,114.86,114.94,23737.0,95.4862,95.6357,95.4363,95.5028,23737.0
2015-12-18 11:20:00,114.95,114.99,114.7,114.8,23311.0,95.5111,95.5443,95.3034,95.3864,23311.0
2015-12-18 11:30:00,114.78,114.83,114.38,114.6,40930.0,95.3698,95.4114,95.0375,95.2203,40930.0
2015-12-18 11:40:00,114.6,114.68,114.34,114.44,37199.0,95.2203,95.2867,95.0042,95.0873,37199.0
2015-12-18 11:50:00,114.44,114.49,114.13,114.17,47078.0,95.0873,95.1289,94.8297,94.863,47078.0
2015-12-18 12:00:00,114.14,114.26,114.09,114.18,50900.0,94.8381,94.9378,94.7965,94.8713,50900.0
2015-12-18 12:10:00,114.19,114.27,113.9,113.98,63776.0,94.8796,94.9461,94.6386,94.7051,63776.0
2015-12-18 12:20:00,113.93,114.21,113.92,114.21,32430.0,94.6636,94.8962,94.6553,94.8962,32430.0
2015-12-18 12:30:00,114.18,114.18,113.96,114.03,40745.0,94.8713,94.8713,94.6885,94.7467,40745.0
2015-12-18 12:40:00,114.01,114.24,113.98,114.24,18599.0,94.73,94.9211,94.7051,94.9211,18599.0
2015-12-18 12:50:00,114.22,114.31,114.11,114.17,23072.0,94.9045,94.9793,94.8131,94.863,23072.0
2015-12-18 13:00:00,114.16,114.43,114.08,114.32,38347.0,94.8547,95.079,94.7882,94.9876,38347.0
2015-12-18 13:10:00,114.34,114.56,114.33,114.55,28754.0,95.0042,95.187,94.9959,95.1787,28754.0
2015-12-18 13:20:00,114.53,114.53,114.25,114.32,28665.0,95.1621,95.1621,94.9295,94.9876,28665.0
2015-12-18 13:30:00,114.32,114.39,114.08,114.11,45390.0,94.9876,95.0458,94.7882,94.8131,45390.0
2015-12-18 13:40:00,114.17,114.31,114.0,114.02,25485.0,94.863,94.9793,94.7217,94.7384,25485.0
2015-12-18 13:50:00,114.03,114.3,114.03,114.25,23918.0,94.7467,94.971,94.7467,94.9295,23918.0
2015-12-18 14:00:00,114.27,114.52,114.27,114.42,33421.0,94.9461,95.1538,94.9461,95.0707,33421.0
2015-12-18 14:10:00,114.41,114.46,114.12,114.21,76728.0,95.0624,95.1039,94.8214,94.8962,76728.0
2015-12-18 14:20:00,114.24,114.58,114.24,114.56,32236.0,94.9211,95.2037,94.9211,95.187,32236.0
2015-12-18 14:30:00,114.57,114.58,114.34,114.36,34924.0,95.1953,95.2037,95.0042,95.0209,34924.0
2015-12-18 14:40:00,114.38,114.39,114.05,114.15,43331.0,95.0375,95.0458,94.7633,94.8464,43331.0
2015-12-18 14:50:00,114.14,114.29,114.07,114.17,31992.0,94.8381,94.9627,94.7799,94.863,31992.0
2015-12-18 15:00:00,114.18,114.35,114.13,114.3,48203.0,94.8713,95.0125,94.8297,94.971,48203.0
2015-12-18 15:10:00,114.3,114.31,113.94,114.05,105108.0,94.971,94.9793,94.6719,94.7633,105108.0
2015-12-18 15:20:00,114.06,114.26,113.96,114.11,67271.0,94.7716,94.9378,94.6885,94.8131,67271.0
2015-12-18 15:30:00,114.11,114.3,113.99,114.05,80666.0,94.8131,94.971,94.7134,94.7633,80666.0
2015-12-18 15:40:00,114.06,114.2,113.97,114.01,159416.0,94.7716,94.8879,94.6968,94.73,159416.0
2015-12-18 15:50:00,113.99,114.05,113.71,113.72,508408.0,94.7134,94.7633,94.4808,94.4891,508408.0
2015-12-21 09:30:00,114.27,115.23,113.55,115.02,77668.0,94.9461,95.7437,94.3478,95.5692,77668.0
2015-12-21 09:40:00,114.95,115.46,114.85,115.4,63716.0,95.5111,95.9348,95.428,95.885,63716.0
2015-12-21 09:50:00,115.31,115.32,114.99,115.08,34915.0,95.8102,95.8185,95.5443,95.6191,34915.0
2015-12-21 10:00:00,115.08,115.15,114.96,115.08,29169.0,95.6191,95.6773,95.5194,95.6191,29169.0
2015-12-21 10:10:00,115.08,115.19,115.02,115.15,25225.0,95.6191,95.7105,95.5692,95.6773,25225.0
2015-12-21 10:20:00,115.16,115.42,115.08,115.38,36804.0,95.6856,95.9016,95.6191,95.8684,36804.0
2015-12-21 10:30:00,115.4,115.49,115.1,115.12,32200.0,95.885,95.9598,95.6357,95.6523,32200.0
2015-12-21 10:40:00,115.13,115.14,114.9,114.95,25848.0,95.6606,95.669,95.4695,95.5111,25848.0
2015-12-21 10:50:00,114.93,115.24,114.93,115.22,39565.0,95.4945,95.752,95.4945,95.7354,39565.0
2015-12-21 11:00:00,115.2,115.37,115.08,115.12,63156.0,95.7188,95.8601,95.6191,95.6523,63156.0
2015-12-21 11:10:00,115.12,115.13,114.85,114.9,48562.0,95.6523,95.6606,95.428,95.4695,48562.0
2015-12-21 11:20:00,114.91,114.99,114.55,114.73,31910.0,95.4778,95.5443,95.1787,95.3283,31910.0
2015-12-21 11:30:00,114.71,114.75,114.41,114.42,37930.0,95.3117,95.3449,95.0624,95.0707,37930.0
2015-12-21 11:40:00,114.36,114.62,114.35,114.38,21168.0,95.0209,95.2369,95.0125,95.0375,21168.0
2015-12-21 11:50:00,114.39,114.43,114.23,114.37,25865.0,95.0458,95.079,94.9128,95.0292,25865.0
2015-12-21 12:00:00,114.41,114.63,114.39,114.5,35622.0,95.0624,95.2452,95.0458,95.1372,35622.0
2015-12-21 12:10:00,114.53,114.63,114.49,114.55,44666.0,95.1621,95.2452,95.1289,95.1787,44666.0
2015-12-21 12:20:00,114.57,114.71,114.46,114.59,28852.0,95.1953,95.3117,95.1039,95.212,28852.0
2015-12-21 12:30:00,114.58,114.69,114.54,114.64,20264.0,95.2037,95.295,95.1704,95.2535,20264.0
2015-12-21 12:40:00,114.66,114.84,114.66,114.68,20810.0,95.2701,95.4197,95.2701,95.2867,20810.0
2015-12-21 12:50:00,114.7,114.78,114.59,114.59,33858.0,95.3034,95.3698,95.212,95.212,33858.0
2015-12-21 13:00:00,114.59,114.75,114.59,114.63,21237.0,95.212,95.3449,95.212,95.2452,21237.0
2015-12-21 13:10:00,114.65,114.73,114.59,114.61,15697.0,95.2618,95.3283,95.212,95.2286,15697.0
2015-12-21 13:20:00,114.62,114.72,114.6,114.67,14879.0,95.2369,95.32,95.2203,95.2784,14879.0
2015-12-21 13:30:00,114.67,114.96,114.67,114.9,17307.0,95.2784,95.5194,95.2784,95.4695,17307.0
2015-12-21 13:40:00,114.92,115.07,114.89,115.01,27222.0,95.4862,95.6108,95.4612,95.5609,27222.0
2015-12-21 13:50:00,115.02,115.12,114.99,115.01,37030.0,95.5692,95.6523,95.5443,95.5609,37030.0
2015-12-21 14:00:00,114.99,114.99,114.71,114.71,28973.0,95.5443,95.5443,95.3117,95.3117,28973.0
2015-12-21 14:10:00,114.74,114.78,114.61,114.66,18765.0,95.3366,95.3698,95.2286,95.2701,18765.0
2015-12-21 14:20:00,114.65,114.7,114.56,114.62,21654.0,95.2618,95.3034,95.187,95.2369,21654.0
2015-12-21 14:30:00,114.59,114.8,114.58,114.8,37712.0,95.212,95.3864,95.2037,95.3864,37712.0
2015-12-21 14:40:00,114.79,114.79,114.65,114.71,23239.0,95.3781,95.3781,95.2618,95.3117,23239.0
2015-12-21 14:50:00,114.72,114.8,114.55,114.56,72879.0,95.32,95.3864,95.1787,95.187,72879.0
2015-12-21 15:00:00,114.56,114.64,114.36,114.41,35473.0,95.187,95.2535,95.0209,95.0624,35473.0
2015-12-21 15:10:00,114.37,114.42,114.31,114.33,28162.0,95.0292,95.0707,94.9793,94.9959,28162.0
2015-12-21 15:20:00,114.32,114.47,114.29,114.45,28507.0,94.9876,95.1123,94.9627,95.0956,28507.0
2015-12-21 15:30:00,114.44,114.83,114.44,114.78,38119.0,95.0873,95.4114,95.0873,95.3698,38119.0
2015-12-21 15:40:00,114.78,115.13,114.76,115.08,57538.0,95.3698,95.6606,95.3532,95.6191,57538.0
2015-12-21 15:50:00,115.08,115.28,115.04,115.24,110951.0,95.6191,95.7853,95.5859,95.752,110951.0
2015-12-22 09:30:00,115.6,116.18,115.59,115.83,49281.0,96.0512,96.5331,96.0429,96.2423,49281.0
2015-12-22 09:40:00,115.83,115.86,115.51,115.66,34119.0,96.2423,96.2672,95.9764,96.101,34119.0
2015-12-22 09:50:00,115.58,115.87,115.57,115.87,31657.0,96.0345,96.2755,96.0262,96.2755,31657.0
2015-12-22 10:00:00,115.88,115.92,115.6,115.74,15064.0,96.2838,96.317,96.0512,96.1675,15064.0
2015-12-22 10:10:00,115.73,115.82,115.5,115.52,43116.0,96.1592,96.234,95.9681,95.9847,43116.0
2015-12-22 10:20:00,115.49,115.72,115.47,115.68,19043.0,95.9598,96.1509,95.9431,96.1176,19043.0
2015-12-22 10:30:00,115.7,115.91,115.53,115.88,29063.0,96.1342,96.3087,95.993,96.2838,29063.0
2015-12-22 10:40:00,115.88,116.07,115.86,115.98,35162.0,96.2838,96.4417,96.2672,96.3669,35162.0
2015-12-22 10:50:00,115.99,116.0,115.71,115.8,14256.0,96.3752,96.3835,96.1426,96.2173,14256.0
2015-12-22 11:00:00,115.82,115.9,115.78,115.89,21128.0,96.234,96.3004,96.2007,96.2921,21128.0
2015-12-22 11:10:00,115.87,116.0,115.82,115.83,13699.0,96.2755,96.3835,96.234,96.2423,13699.0
2015-12-22 11:20:00,115.82,115.86,115.54,115.55,12878.0,96.234,96.2672,96.0013,96.0096,12878.0
2015-12-22 11:30:00,115.57,116.05,115.57,116.03,20991.0,96.0262,96.4251,96.0262,96.4084,20991.0
2015-12-22 11:40:00,116.01,116.17,116.0,116.16,20035.0,96.3918,96.5248,96.3835,96.5165,20035.0
2015-12-22 11:50:00,116.16,116.18,115.99,116.18,32029.0,96.5165,96.5331,96.3752,96.5331,32029.0
2015-12-22 12:00:00,116.18,116.18,115.97,116.09,20917.0,96.5331,96.5331,96.3586,96.4583,20917.0
2015-12-22 12:10:00,116.08,116.5,115.99,116.43,21514.0,96.45,96.799,96.3752,96.7408,21514.0
2015-12-22 12:20:00,116.4,116.53,116.26,116.34,15396.0,96.7159,96.8239,96.5995,96.666,15396.0
2015-12-22 12:30:00,116.33,116.63,116.3,116.56,26851.0,96.6577,96.907,96.6328,96.8488,26851.0
2015-12-22 12:40:00,116.54,116.61,116.31,116.31,23146.0,96.8322,96.8904,96.6411,96.6411,23146.0
2015-12-22 12:50:00,116.29,116.64,116.29,116.63,18806.0,96.6245,96.9153,96.6245,96.907,18806.0
2015-12-22 13:00:00,116.64,116.64,116.46,116.48,23969.0,96.9153,96.9153,96.7657,96.7823,23969.0
2015-12-22 13:10:00,116.48,116.52,116.35,116.47,15630.0,96.7823,96.8156,96.6743,96.774,15630.0
2015-12-22 13:20:00,116.49,116.62,116.49,116.6,23016.0,96.7907,96.8987,96.7907,96.8821,23016.0
2015-12-22 13:30:00,116.59,116.61,116.5,116.53,17590.0,96.8737,96.8904,96.799,96.8239,17590.0
2015-12-22 13:40:00,116.52,116.86,116.45,116.86,20031.0,96.8156,97.0981,96.7574,97.0981,20031.0
2015-12-22 13:50:00,116.85,116.92,116.75,116.8,23557.0,97.0898,97.1479,97.0067,97.0482,23557.0
2015-12-22 14:00:00,116.8,116.86,116.77,116.84,21854.0,97.0482,97.0981,97.0233,97.0815,21854.0
2015-12-22 14:10:00,116.82,116.99,116.81,116.87,19022.0,97.0648,97.2061,97.0565,97.1064,19022.0
2015-12-22 14:20:00,116.89,117.02,116.82,116.83,28590.0,97.123,97.231,97.0648,97.0732,28590.0
2015-12-22 14:30:00,116.86,116.9,116.81,116.9,19277.0,97.0981,97.1313,97.0565,97.1313,19277.0
2015-12-22 14:40:00,116.9,116.92,116.83,116.85,21411.0,97.1313,97.1479,97.0732,97.0898,21411.0
2015-12-22 14:50:00,116.85,117.01,116.81,116.95,20022.0,97.0898,97.2227,97.0565,97.1729,20022.0
2015-12-22 15:00:00,116.96,117.18,116.94,117.12,24507.0,97.1812,97.364,97.1646,97.3141,24507.0
2015-12-22 15:10:00,117.12,117.27,117.09,117.26,40002.0,97.3141,97.4388,97.2892,97.4304,40002.0
2015-12-22 15:20:00,117.23,117.44,117.2,117.29,54759.0,97.4055,97.58,97.3806,97.4554,54759.0
2015-12-22 15:30:00,117.3,117.31,117.16,117.21,39841.0,97.4637,97.472,97.3474,97.3889,39841.0
2015-12-22 15:40:00,117.21,117.22,116.92,116.98,65150.0,97.3889,97.3972,97.1479,97.1978,65150.0
2015-12-22 15:50:00,116.98,117.23,116.95,117.23,149536.0,97.1978,97.4055,97.1729,97.4055,149536.0
2015-12-23 09:30:00,117.51,117.93,117.24,117.6,56126.0,97.6382,97.9871,97.4138,97.7129,56126.0
2015-12-23 09:40:00,117.54,117.9,117.5,117.79,35105.0,97.6631,97.9622,97.6299,97.8708,35105.0
2015-12-23 09:50:00,117.87,118.04,117.76,117.85,22962.0,97.9373,98.0785,97.8459,97.9207,22962.0
2015-12-23 10:00:00,117.91,118.08,117.87,117.98,38348.0,97.9705,98.1118,97.9373,98.0287,38348.0
2015-12-23 10:10:00,117.98,118.0,117.64,117.71,28831.0,98.0287,98.0453,97.7462,97.8043,28831.0
2015-12-23 10:20:00,117.73,117.76,117.42,117.48,25021.0,97.821,97.8459,97.5634,97.6132,25021.0
2015-12-23 10:30:00,117.48,117.61,117.42,117.6,31381.0,97.6132,97.7213,97.5634,97.7129,31381.0
2015-12-23 10:40:00,117.58,117.7,117.54,117.6,37052.0,97.6963,97.796,97.6631,97.7129,37052.0
2015-12-23 10:50:00,117.6,117.74,117.57,117.72,23630.0,97.7129,97.8293,97.688,97.8127,23630.0
2015-12-23 11:00:00,117.73,117.73,117.62,117.62,18908.0,97.821,97.821,97.7296,97.7296,18908.0
2015-12-23 11:10:00,117.62,117.88,117.62,117.85,13199.0,97.7296,97.9456,97.7296,97.9207,13199.0
2015-12-23 11:20:00,117.85,117.85,117.62,117.62,14420.0,97.9207,97.9207,97.7296,97.7296,14420.0
2015-12-23 11:30:00,117.61,117.66,117.53,117.62,15838.0,97.7213,97.7628,97.6548,97.7296,15838.0
2015-12-23 11:40:00,117.62,117.74,117.6,117.7,15816.0,97.7296,97.8293,97.7129,97.796,15816.0
2015-12-23 11:50:00,117.7,117.7,117.59,117.6,23169.0,97.796,97.796,97.7046,97.7129,23169.0
2015-12-23 12:00:00,117.59,117.7,117.59,117.7,16619.0,97.7046,97.796,97.7046,97.796,16619.0
2015-12-23 12:10:00,117.7,117.76,117.66,117.69,15174.0,97.796,97.8459,97.7628,97.7877,15174.0
2015-12-23 12:20:00,117.71,117.87,117.7,117.81,16903.0,97.8043,97.9373,97.796,97.8874,16903.0
2015-12-23 12:30:00,117.8,117.87,117.73,117.74,16936.0,97.8791,97.9373,97.821,97.8293,16936.0
2015-12-23 12:40:00,117.7,117.72,117.67,117.69,13524.0,97.796,97.8127,97.7711,97.7877,13524.0
2015-12-23 12:50:00,117.69,117.74,117.63,117.71,16734.0,97.7877,97.8293,97.7379,97.8043,16734.0
2015-12-23 13:00:00,117.71,117.74,117.64,117.67,18942.0,97.8043,97.8293,97.7462,97.7711,18942.0
2015-12-23 13:10:00,117.66,117.71,117.64,117.66,16439.0,97.7628,97.8043,97.7462,97.7628,16439.0
2015-12-23 13:20:00,117.66,117.75,117.66,117.69,13493.0,97.7628,97.8376,97.7628,97.7877,13493.0
2015-12-23 13:30:00,117.69,117.69,117.54,117.57,22814.0,97.7877,97.7877,97.6631,97.688,22814.0
2015-12-23 13:40:00,117.59,117.83,117.57,117.8,12691.0,97.7046,97.9041,97.688,97.8791,12691.0
2015-12-23 13:50:00,117.81,117.86,117.72,117.74,16104.0,97.8874,97.929,97.8127,97.8293,16104.0
2015-12-23 14:00:00,117.72,117.75,117.58,117.67,27829.0,97.8127,97.8376,97.6963,97.7711,27829.0
2015-12-23 14:10:00,117.65,117.85,117.63,117.82,30799.0,97.7545,97.9207,97.7379,97.8957,30799.0
2015-12-23 14:20:00,117.81,117.9,117.74,117.83,23214.0,97.8874,97.9622,97.8293,97.9041,23214.0
2015-12-23 14:30:00,117.84,117.97,117.84,117.95,20318.0,97.9124,98.0204,97.9124,98.0038,20318.0
2015-12-23 14:40:00,117.96,117.99,117.83,117.88,19200.0,98.0121,98.037,97.9041,97.9456,19200.0
2015-12-23 14:50:00,117.87,117.91,117.77,117.83,19233.0,97.9373,97.9705,97.8542,97.9041,19233.0
2015-12-23 15:00:00,117.84,117.87,117.8,117.8,21959.0,97.9124,97.9373,97.8791,97.8791,21959.0
2015-12-23 15:10:00,117.81,117.87,117.78,117.84,29009.0,97.8874,97.9373,97.8625,97.9124,29009.0
2015-12-23 15:20:00,117.81,117.96,117.81,117.91,19007.0,97.8874,98.0121,97.8874,97.9705,19007.0
2015-12-23 15:30:00,117.9,117.92,117.78,117.91,32939.0,97.9622,97.9788,97.8625,97.9705,32939.0
2015-12-23 15:40:00,117.9,118.01,117.89,117.94,48686.0,97.9622,98.0536,97.9539,97.9954,48686.0
2015-12-23 15:50:00,117.94,118.02,117.86,117.97,82894.0,97.9954,98.0619,97.929,98.0204,82894.0
2015-12-24 09:30:00,117.7,117.97,117.63,117.85,13833.0,97.796,98.0204,97.7379,97.9207,13833.0
2015-12-24 09:40:00,117.81,117.87,117.64,117.64,10064.0,97.8874,97.9373,97.7462,97.7462,10064.0
2015-12-24 09:50:00,117.67,117.82,117.63,117.67,10136.0,97.7711,97.8957,97.7379,97.7711,10136.0
2015-12-24 10:00:00,117.63,117.89,117.63,117.88,17912.0,97.7379,97.9539,97.7379,97.9456,17912.0
2015-12-24 10:10:00,117.87,118.0,117.83,117.99,26194.0,97.9373,98.0453,97.9041,98.037,26194.0
2015-12-24 10:20:00,117.97,117.99,117.77,117.84,26093.0,98.0204,98.037,97.8542,97.9124,26093.0
2015-12-24 10:30:00,117.8,117.84,117.71,117.71,13741.0,97.8791,97.9124,97.8043,97.8043,13741.0
2015-12-24 10:40:00,117.71,117.85,117.67,117.85,15259.0,97.8043,97.9207,97.7711,97.9207,15259.0
2015-12-24 10:50:00,117.87,117.89,117.76,117.87,12513.0,97.9373,97.9539,97.8459,97.9373,12513.0
2015-12-24 11:00:00,117.83,117.98,117.83,117.95,16642.0,97.9041,98.0287,97.9041,98.0038,16642.0
2015-12-24 11:10:00,117.92,117.98,117.84,117.89,15203.0,97.9788,98.0287,97.9124,97.9539,15203.0
2015-12-24 11:20:00,117.89,117.91,117.79,117.86,10959.0,97.9539,97.9705,97.8708,97.929,10959.0
2015-12-24 11:30:00,117.85,117.88,117.71,117.72,9449.0,97.9207,97.9456,97.8043,97.8127,9449.0
2015-12-24 11:40:00,117.74,117.97,117.74,117.97,9714.0,97.8293,98.0204,97.8293,98.0204,9714.0
2015-12-24 11:50:00,117.95,118.16,117.95,118.15,21984.0,98.0038,98.1782,98.0038,98.1699,21984.0
2015-12-24 12:00:00,118.13,118.21,118.09,118.17,13210.0,98.1533,98.2198,98.1201,98.1866,13210.0
2015-12-24 12:10:00,118.19,118.47,118.17,118.47,24636.0,98.2032,98.4358,98.1866,98.4358,24636.0
2015-12-24 12:20:00,118.44,118.58,118.44,118.55,23023.0,98.4109,98.5272,98.4109,98.5023,23023.0
2015-12-24 12:30:00,118.57,118.78,118.52,118.68,26416.0,98.5189,98.6934,98.4774,98.6103,26416.0
2015-12-24 12:40:00,118.7,118.75,118.57,118.57,30534.0,98.6269,98.6685,98.5189,98.5189,30534.0
2015-12-24 12:50:00,118.59,118.59,118.19,118.21,38645.0,98.5355,98.5355,98.2032,98.2198,38645.0
2015-12-28 09:30:00,117.94,118.02,117.52,117.68,19337.0,97.9954,98.0619,97.6465,97.7794,19337.0
2015-12-28 09:40:00,117.62,118.14,117.62,118.04,10457.0,97.7296,98.1616,97.7296,98.0785,10457.0
2015-12-28 09:50:00,117.99,118.14,117.94,118.09,7423.0,98.037,98.1616,97.9954,98.1201,7423.0
2015-12-28 10:00:00,118.02,118.02,117.69,117.86,10310.0,98.0619,98.0619,97.7877,97.929,10310.0
2015-12-28 10:10:00,117.87,117.89,117.74,117.83,14282.0,97.9373,97.9539,97.8293,97.9041,14282.0
2015-12-28 10:20:00,117.8,117.86,117.61,117.78,19668.0,97.8791,97.929,97.7213,97.8625,19668.0
2015-12-28 10:30:00,117.78,117.85,117.66,117.68,18525.0,97.8625,97.9207,97.7628,97.7794,18525.0
2015-12-28 10:40:00,117.68,117.71,117.56,117.56,10998.0,97.7794,97.8043,97.6797,97.6797,10998.0
2015-12-28 10:50:00,117.56,117.57,117.46,117.53,8165.0,97.6797,97.688,97.5966,97.6548,8165.0
2015-12-28 11:00:00,117.52,117.62,117.49,117.58,15226.0,97.6465,97.7296,97.6215,97.6963,15226.0
2015-12-28 11:10:00,117.59,117.8,117.59,117.76,14237.0,97.7046,97.8791,97.7046,97.8459,14237.0
2015-12-28 11:20:00,117.75,117.79,117.56,117.61,10515.0,97.8376,97.8708,97.6797,97.7213,10515.0
2015-12-28 11:30:00,117.6,117.62,117.49,117.61,16144.0,97.7129,97.7296,97.6215,97.7213,16144.0
2015-12-28 11:40:00,117.59,117.72,117.56,117.67,8444.0,97.7046,97.8127,97.6797,97.7711,8444.0
2015-12-28 11:50:00,117.7,117.92,117.69,117.83,9762.0,97.796,97.9788,97.7877,97.9041,9762.0
2015-12-28 12:00:00,117.85,117.93,117.76,117.86,11629.0,97.9207,97.9871,97.8459,97.929,11629.0
2015-12-28 12:10:00,117.88,117.91,117.7,117.79,16740.0,97.9456,97.9705,97.796,97.8708,16740.0
2015-12-28 12:20:00,117.75,117.79,117.55,117.79,10743.0,97.8376,97.8708,97.6714,97.8708,10743.0
2015-12-28 12:30:00,117.79,117.82,117.71,117.74,9200.0,97.8708,97.8957,97.8043,97.8293,9200.0
2015-12-28 12:40:00,117.76,117.89,117.69,117.88,10721.0,97.8459,97.9539,97.7877,97.9456,10721.0
2015-12-28 12:50:00,117.86,117.89,117.66,117.71,14929.0,97.929,97.9539,97.7628,97.8043,14929.0
2015-12-28 13:00:00,117.77,117.78,117.68,117.74,11818.0,97.8542,97.8625,97.7794,97.8293,11818.0
2015-12-28 13:10:00,117.72,118.01,117.72,118.01,13129.0,97.8127,98.0536,97.8127,98.0536,13129.0
2015-12-28 13:20:00,118.02,118.04,117.9,117.93,9110.0,98.0619,98.0785,97.9622,97.9871,9110.0
2015-12-28 13:30:00,117.94,118.13,117.93,117.96,16772.0,97.9954,98.1533,97.9871,98.0121,16772.0
2015-12-28 13:40:00,117.96,118.01,117.83,117.85,16583.0,98.0121,98.0536,97.9041,97.9207,16583.0
2015-12-28 13:50:00,117.86,117.99,117.81,117.85,21186.0,97.929,98.037,97.8874,97.9207,21186.0
2015-12-28 14:00:00,117.85,118.0,117.85,117.93,15591.0,97.9207,98.0453,97.9207,97.9871,15591.0
2015-12-28 14:10:00,117.94,118.01,117.89,117.93,12053.0,97.9954,98.0536,97.9539,97.9871,12053.0
2015-12-28 14:20:00,117.93,118.05,117.9,118.01,12282.0,97.9871,98.0868,97.9622,98.0536,12282.0
2015-12-28 14:30:00,118.04,118.13,118.04,118.09,14360.0,98.0785,98.1533,98.0785,98.1201,14360.0
2015-12-28 14:40:00,118.09,118.25,118.09,118.25,20279.0,98.1201,98.253,98.1201,98.253,20279.0
2015-12-28 14:50:00,118.25,118.35,118.24,118.29,8250.0,98.253,98.3361,98.2447,98.2863,8250.0
2015-12-28 15:00:00,118.3,118.32,118.21,118.29,25792.0,98.2946,98.3112,98.2198,98.2863,25792.0
2015-12-28 15:10:00,118.3,118.3,118.02,118.03,25339.0,98.2946,98.2946,98.0619,98.0702,25339.0
2015-12-28 15:20:00,118.04,118.24,118.02,118.21,27488.0,98.0785,98.2447,98.0619,98.2198,27488.0
2015-12-28 15:30:00,118.22,118.22,118.15,118.19,25769.0,98.2281,98.2281,98.1699,98.2032,25769.0
2015-12-28 15:40:00,118.19,118.26,118.12,118.13,25953.0,98.2032,98.2613,98.145,98.1533,25953.0
2015-12-28 15:50:00,118.13,118.31,118.13,118.28,65935.0,98.1533,98.3029,98.1533,98.278,65935.0
2015-12-29 09:30:00,118.38,118.96,117.77,118.69,47799.0,98.9127,99.3973,98.403,99.1717,47799.0
2015-12-29 09:40:00,118.73,118.98,118.59,118.87,26439.0,99.2051,99.414,99.0881,99.3221,26439.0
2015-12-29 09:50:00,118.87,118.99,118.73,118.76,22887.0,99.3221,99.4223,99.2051,99.2302,22887.0
2015-12-29 10:00:00,118.77,118.9,118.73,118.78,24657.0,99.2385,99.3471,99.2051,99.2469,24657.0
2015-12-29 10:10:00,118.78,118.83,118.7,118.75,19074.0,99.2469,99.2887,99.18,99.2218,19074.0
2015-12-29 10:20:00,118.75,118.78,118.66,118.78,17492.0,99.2218,99.2469,99.1466,99.2469,17492.0
2015-12-29 10:30:00,118.78,118.85,118.62,118.65,20897.0,99.2469,99.3054,99.1132,99.1383,20897.0
2015-12-29 10:40:00,118.68,118.68,118.59,118.6,18717.0,99.1633,99.1633,99.0881,99.0965,18717.0
2015-12-29 10:50:00,118.59,118.68,118.53,118.59,15607.0,99.0881,99.1633,99.038,99.0881,15607.0
2015-12-29 11:00:00,118.59,118.61,118.54,118.54,10683.0,99.0881,99.1048,99.0463,99.0463,10683.0
2015-12-29 11:10:00,118.54,118.56,118.44,118.5,13847.0,99.0463,99.0631,98.9628,99.0129,13847.0
2015-12-29 11:20:00,118.52,118.54,118.42,118.51,12918.0,99.0296,99.0463,98.9461,99.0213,12918.0
2015-12-29 11:30:00,118.54,118.66,118.53,118.63,16296.0,99.0463,99.1466,99.038,99.1215,16296.0
2015-12-29 11:40:00,118.63,118.63,118.35,118.35,12684.0,99.1215,99.1215,98.8876,98.8876,12684.0
2015-12-29 11:50:00,118.34,118.39,118.32,118.39,6062.0,98.8792,98.921,98.8625,98.921,6062.0
2015-12-29 12:00:00,118.42,118.53,118.4,118.47,8843.0,98.9461,99.038,98.9294,98.9879,8843.0
2015-12-29 12:10:00,118.47,118.61,118.41,118.56,13652.0,98.9879,99.1048,98.9377,99.0631,13652.0
2015-12-29 12:20:00,118.58,118.62,118.48,118.55,24820.0,99.0798,99.1132,98.9962,99.0547,24820.0
2015-12-29 12:30:00,118.53,118.62,118.5,118.61,8658.0,99.038,99.1132,99.0129,99.1048,8658.0
2015-12-29 12:40:00,118.61,118.65,118.56,118.56,16177.0,99.1048,99.1383,99.0631,99.0631,16177.0
2015-12-29 12:50:00,118.57,118.88,118.57,118.87,74939.0,99.0714,99.3304,99.0714,99.3221,74939.0
2015-12-29 13:00:00,118.84,118.98,118.83,118.94,26289.0,99.297,99.414,99.2887,99.3806,26289.0
2015-12-29 13:10:00,118.95,119.21,118.92,119.16,48074.0,99.3889,99.6062,99.3639,99.5644,48074.0
2015-12-29 13:20:00,119.19,119.25,119.11,119.17,42557.0,99.5895,99.6396,99.5226,99.5727,42557.0
2015-12-29 13:30:00,119.18,119.19,118.98,119.01,21763.0,99.5811,99.5895,99.414,99.4391,21763.0
2015-12-29 13:40:00,119.01,119.09,118.95,119.0,12148.0,99.4391,99.5059,99.3889,99.4307,12148.0
2015-12-29 13:50:00,119.02,119.13,119.01,119.08,23300.0,99.4474,99.5393,99.4391,99.4975,23300.0
2015-12-29 14:00:00,119.1,119.24,119.08,119.14,26048.0,99.5143,99.6312,99.4975,99.5477,26048.0
2015-12-29 14:10:00,119.15,119.18,119.09,119.12,25802.0,99.556,99.5811,99.5059,99.531,25802.0
2015-12-29 14:20:00,119.12,119.25,119.04,119.18,25507.0,99.531,99.6396,99.4641,99.5811,25507.0
2015-12-29 14:30:00,119.14,119.17,119.03,119.06,21689.0,99.5477,99.5727,99.4558,99.4808,21689.0
2015-12-29 14:40:00,119.08,119.25,119.01,119.24,29195.0,99.4975,99.6396,99.4391,99.6312,29195.0
2015-12-29 14:50:00,119.25,119.33,119.25,119.32,27531.0,99.6396,99.7064,99.6396,99.6981,27531.0
2015-12-29 15:00:00,119.3,119.47,119.29,119.46,41854.0,99.6814,99.8234,99.673,99.8151,41854.0
2015-12-29 15:10:00,119.46,119.5,119.34,119.35,49333.0,99.8151,99.8485,99.7148,99.7231,49333.0
2015-12-29 15:20:00,119.35,119.47,119.32,119.47,43543.0,99.7231,99.8234,99.6981,99.8234,43543.0
2015-12-29 15:30:00,119.47,119.49,119.32,119.32,43343.0,99.8234,99.8401,99.6981,99.6981,43343.0
2015-12-29 15:40:00,119.32,119.44,119.26,119.39,75919.0,99.6981,99.7983,99.6479,99.7566,75919.0
2015-12-29 15:50:00,119.39,119.54,119.35,119.44,135480.0,99.7566,99.8819,99.7231,99.7983,135480.0
2015-12-30 09:30:00,119.31,119.86,118.9,118.9,42951.0,99.6897,100.1493,99.3471,99.3471,42951.0
2015-12-30 09:40:00,118.95,119.08,118.93,118.98,26080.0,99.3889,99.4975,99.3722,99.414,26080.0
2015-12-30 09:50:00,118.96,119.08,118.91,118.95,22027.0,99.3973,99.4975,99.3555,99.3889,22027.0
2015-12-30 10:00:00,118.95,119.0,118.81,119.0,65866.0,99.3889,99.4307,99.2719,99.4307,65866.0
2015-12-30 10:10:00,118.98,119.01,118.9,118.99,51125.0,99.414,99.4391,99.3471,99.4223,51125.0
2015-12-30 10:20:00,118.99,119.07,118.94,118.97,34421.0,99.4223,99.4892,99.3806,99.4056,34421.0
2015-12-30 10:30:00,118.98,119.11,118.95,118.97,17532.0,99.414,99.5226,99.3889,99.4056,17532.0
2015-12-30 10:40:00,119.0,119.12,118.97,118.97,72504.0,99.4307,99.531,99.4056,99.4056,72504.0
2015-12-30 10:50:00,118.95,119.13,118.95,119.01,34277.0,99.3889,99.5393,99.3889,99.4391,34277.0
2015-12-30 11:00:00,119.02,119.08,118.99,119.03,68510.0,99.4474,99.4975,99.4223,99.4558,68510.0
2015-12-30 11:10:00,119.01,119.04,118.93,118.96,33784.0,99.4391,99.4641,99.3722,99.3973,33784.0
2015-12-30 11:20:00,118.94,119.03,118.83,118.94,26110.0,99.3806,99.4558,99.2887,99.3806,26110.0
2015-12-30 11:30:00,118.94,118.97,118.69,118.73,27440.0,99.3806,99.4056,99.1717,99.2051,27440.0
2015-12-30 11:40:00,118.73,118.77,118.66,118.67,20661.0,99.2051,99.2385,99.1466,99.155,20661.0
2015-12-30 11:50:00,118.66,118.71,118.58,118.62,33785.0,99.1466,99.1884,99.0798,99.1132,33785.0
2015-12-30 12:00:00,118.62,118.82,118.59,118.78,28479.0,99.1132,99.2803,99.0881,99.2469,28479.0
2015-12-30 12:10:00,118.8,118.8,118.56,118.62,17868.0,99.2636,99.2636,99.0631,99.1132,17868.0
2015-12-30 12:20:00,118.64,118.72,118.63,118.68,18144.0,99.1299,99.1967,99.1215,99.1633,18144.0
2015-12-30 12:30:00,118.67,118.67,118.57,118.62,11675.0,99.155,99.155,99.0714,99.1132,11675.0
2015-12-30 12:40:00,118.66,118.72,118.6,118.7,16967.0,99.1466,99.1967,99.0965,99.18,16967.0
2015-12-30 12:50:00,118.73,118.78,118.65,118.73,7300.0,99.2051,99.2469,99.1383,99.2051,7300.0
2015-12-30 13:00:00,118.81,118.92,118.79,118.82,13150.0,99.2719,99.3639,99.2552,99.2803,13150.0
2015-12-30 13:10:00,118.84,118.86,118.74,118.85,11018.0,99.297,99.3137,99.2135,99.3054,11018.0
2015-12-30 13:20:00,118.83,118.89,118.77,118.84,13216.0,99.2887,99.3388,99.2385,99.297,13216.0
2015-12-30 13:30:00,118.88,118.92,118.84,118.86,7391.0,99.3304,99.3639,99.297,99.3137,7391.0
2015-12-30 13:40:00,118.88,119.0,118.84,118.95,14749.0,99.3304,99.4307,99.297,99.3889,14749.0
2015-12-30 13:50:00,118.96,118.97,118.89,118.9,8717.0,99.3973,99.4056,99.3388,99.3471,8717.0
2015-12-30 14:00:00,118.89,118.94,118.83,118.83,17621.0,99.3388,99.3806,99.2887,99.2887,17621.0
2015-12-30 14:10:00,118.83,118.91,118.79,118.91,18886.0,99.2887,99.3555,99.2552,99.3555,18886.0
2015-12-30 14:20:00,118.9,118.94,118.8,118.85,15412.0,99.3471,99.3806,99.2636,99.3054,15412.0
2015-12-30 14:30:00,118.85,118.92,118.78,118.82,45559.0,99.3054,99.3639,99.2469,99.2803,45559.0
2015-12-30 14:40:00,118.83,118.84,118.76,118.84,17960.0,99.2887,99.297,99.2302,99.297,17960.0
2015-12-30 14:50:00,118.84,118.87,118.78,118.78,18313.0,99.297,99.3221,99.2469,99.2469,18313.0
2015-12-30 15:00:00,118.79,118.82,118.74,118.8,29398.0,99.2552,99.2803,99.2135,99.2636,29398.0
2015-12-30 15:10:00,118.77,118.78,118.65,118.72,23060.0,99.2385,99.2469,99.1383,99.1967,23060.0
2015-12-30 15:20:00,118.71,118.72,118.52,118.53,28753.0,99.1884,99.1967,99.0296,99.038,28753.0
2015-12-30 15:30:00,118.52,118.53,118.07,118.33,109058.0,99.0296,99.038,98.6536,98.8709,109058.0
2015-12-30 15:40:00,118.3,118.55,118.24,118.43,52634.0,98.8458,99.0547,98.7957,98.9544,52634.0
2015-12-30 15:50:00,118.43,118.45,118.15,118.18,178130.0,98.9544,98.9711,98.7205,98.7455,178130.0
2015-12-31 09:30:00,117.71,117.83,117.43,117.67,26550.0,98.3528,98.4531,98.1189,98.3194,26550.0
2015-12-31 09:40:00,117.65,117.75,117.45,117.57,35099.0,98.3027,98.3863,98.1356,98.2359,35099.0
2015-12-31 09:50:00,117.57,117.59,117.4,117.57,22791.0,98.2359,98.2526,98.0938,98.2359,22791.0
2015-12-31 10:00:00,117.58,117.76,117.37,117.41,30676.0,98.2442,98.3946,98.0688,98.1022,30676.0
2015-12-31 10:10:00,117.43,117.43,117.13,117.13,40628.0,98.1189,98.1189,97.8682,97.8682,40628.0
2015-12-31 10:20:00,117.13,117.16,116.96,117.04,26197.0,97.8682,97.8933,97.7262,97.793,26197.0
2015-12-31 10:30:00,117.02,117.03,116.73,116.86,34428.0,97.7763,97.7847,97.534,97.6426,34428.0
2015-12-31 10:40:00,116.85,117.09,116.82,117.09,41809.0,97.6343,97.8348,97.6092,97.8348,41809.0
2015-12-31 10:50:00,117.12,117.24,117.01,117.12,25461.0,97.8599,97.9601,97.768,97.8599,25461.0
2015-12-31 11:00:00,117.13,117.41,117.07,117.35,31495.0,97.8682,98.1022,97.8181,98.052,31495.0
2015-12-31 11:10:00,117.34,117.43,117.3,117.33,19628.0,98.0437,98.1189,98.0103,98.0353,19628.0
2015-12-31 11:20:00,117.31,117.45,117.21,117.33,22336.0,98.0186,98.1356,97.9351,98.0353,22336.0
2015-12-31 11:30:00,117.3,117.54,117.27,117.54,16056.0,98.0103,98.2108,97.9852,98.2108,16056.0
2015-12-31 11:40:00,117.55,117.79,117.55,117.72,15608.0,98.2192,98.4197,98.2192,98.3612,15608.0
2015-12-31 11:50:00,117.75,117.89,117.69,117.88,16100.0,98.3863,98.5032,98.3361,98.4949,16100.0
2015-12-31 12:00:00,117.9,118.04,117.83,118.02,27077.0,98.5116,98.6286,98.4531,98.6119,27077.0
2015-12-31 12:10:00,118.02,118.03,117.85,117.88,18723.0,98.6119,98.6202,98.4698,98.4949,18723.0
2015-12-31 12:20:00,117.9,118.0,117.84,117.88,29985.0,98.5116,98.5952,98.4615,98.4949,29985.0
2015-12-31 12:30:00,117.89,117.9,117.77,117.8,17780.0,98.5032,98.5116,98.403,98.428,17780.0
2015-12-31 12:40:00,117.8,117.81,117.65,117.68,23492.0,98.428,98.4364,98.3027,98.3278,23492.0
2015-12-31 12:50:00,117.69,117.74,117.63,117.66,21303.0,98.3361,98.3779,98.286,98.3111,21303.0
2015-12-31 13:00:00,117.66,117.67,117.26,117.26,14611.0,98.3111,98.3194,97.9768,97.9768,14611.0
2015-12-31 13:10:00,117.28,117.45,117.26,117.39,14818.0,97.9936,98.1356,97.9768,98.0855,14818.0
2015-12-31 13:20:00,117.39,117.56,117.39,117.48,17004.0,98.0855,98.2275,98.0855,98.1607,17004.0
2015-12-31 13:30:00,117.48,117.5,117.4,117.47,13640.0,98.1607,98.1774,98.0938,98.1523,13640.0
2015-12-31 13:40:00,117.48,117.73,117.48,117.71,18784.0,98.1607,98.3696,98.1607,98.3528,18784.0
2015-12-31 13:50:00,117.7,117.7,117.55,117.6,23268.0,98.3445,98.3445,98.2192,98.2609,23268.0
2015-12-31 14:00:00,117.59,117.65,117.51,117.6,24158.0,98.2526,98.3027,98.1857,98.2609,24158.0
2015-12-31 14:10:00,117.61,117.67,117.56,117.64,22198.0,98.2693,98.3194,98.2275,98.2944,22198.0
2015-12-31 14:20:00,117.61,117.64,117.4,117.49,25375.0,98.2693,98.2944,98.0938,98.169,25375.0
2015-12-31 14:30:00,117.5,117.5,117.19,117.19,19257.0,98.1774,98.1774,97.9184,97.9184,19257.0
2015-12-31 14:40:00,117.17,117.4,117.17,117.39,21062.0,97.9016,98.0938,97.9016,98.0855,21062.0
2015-12-31 14:50:00,117.4,117.47,117.37,117.39,24907.0,98.0938,98.1523,98.0688,98.0855,24907.0
2015-12-31 15:00:00,117.37,117.38,117.27,117.27,14818.0,98.0688,98.0771,97.9852,97.9852,14818.0
2015-12-31 15:10:00,117.27,117.33,117.12,117.3,31066.0,97.9852,98.0353,97.8599,98.0103,31066.0
2015-12-31 15:20:00,117.3,117.34,117.17,117.19,21731.0,98.0103,98.0437,97.9016,97.9184,21731.0
2015-12-31 15:30:00,117.2,117.51,117.2,117.48,35333.0,97.9267,98.1857,97.9267,98.1607,35333.0
2015-12-31 15:40:00,117.5,117.51,117.21,117.35,48523.0,98.1774,98.1857,97.9351,98.052,48523.0
2015-12-31 15:50:00,117.35,117.35,116.81,116.83,147634.0,98.052,98.052,97.6008,97.6176,147634.0
2016-01-04 09:30:00,115.02,115.41,113.73,113.98,80835.0,96.1052,96.4311,95.0273,95.2362,80835.0
2016-01-04 09:40:00,113.98,114.22,113.59,114.22,47788.0,95.2362,95.4368,94.9104,95.4368,47788.0
2016-01-04 09:50:00,114.22,114.66,114.22,114.33,52878.0,95.4368,95.8044,95.4368,95.5287,52878.0
2016-01-04 10:00:00,114.23,114.37,113.72,113.92,57280.0,95.4451,95.5621,95.019,95.1861,57280.0
2016-01-04 10:10:00,113.9,114.4,113.9,114.36,46844.0,95.1694,95.5872,95.1694,95.5537,46844.0
2016-01-04 10:20:00,114.37,114.55,114.05,114.1,45554.0,95.5621,95.7125,95.2947,95.3365,45554.0
2016-01-04 10:30:00,114.1,114.23,113.83,114.2,52432.0,95.3365,95.4451,95.1109,95.4201,52432.0
2016-01-04 10:40:00,114.17,114.2,113.9,114.12,48548.0,95.395,95.4201,95.1694,95.3532,48548.0
2016-01-04 10:50:00,114.12,114.13,113.63,113.68,53797.0,95.3532,95.3616,94.9438,94.9856,53797.0
2016-01-04 11:00:00,113.66,113.66,113.32,113.43,50029.0,94.9689,94.9689,94.6848,94.7767,50029.0
2016-01-04 11:10:00,113.46,113.47,113.08,113.08,76649.0,94.8017,94.8101,94.4842,94.4842,76649.0
2016-01-04 11:20:00,113.1,113.44,112.89,113.44,77793.0,94.5009,94.785,94.3255,94.785,77793.0
2016-01-04 11:30:00,113.41,113.73,113.37,113.73,77431.0,94.76,95.0273,94.7265,95.0273,77431.0
2016-01-04 11:40:00,113.73,113.95,113.71,113.89,35031.0,95.0273,95.2112,95.0106,95.161,35031.0
2016-01-04 11:50:00,113.88,114.11,113.63,113.81,47865.0,95.1527,95.3449,94.9438,95.0942,47865.0
2016-01-04 12:00:00,113.79,113.94,113.7,113.86,45688.0,95.0775,95.2028,95.0023,95.136,45688.0
2016-01-04 12:10:00,113.81,113.96,113.69,113.96,48726.0,95.0942,95.2195,94.9939,95.2195,48726.0
2016-01-04 12:20:00,113.97,114.19,113.9,114.12,50287.0,95.2279,95.4117,95.1694,95.3532,50287.0
2016-01-04 12:30:00,114.11,114.19,113.97,114.19,22405.0,95.3449,95.4117,95.2279,95.4117,22405.0
2016-01-04 12:40:00,114.2,114.26,114.01,114.07,34252.0,95.4201,95.4702,95.2613,95.3114,34252.0
2016-01-04 12:50:00,114.08,114.36,114.08,114.3,93037.0,95.3198,95.5537,95.3198,95.5036,93037.0
2016-01-04 13:00:00,114.3,114.31,114.15,114.21,35420.0,95.5036,95.512,95.3783,95.4284,35420.0
2016-01-04 13:10:00,114.21,114.21,113.76,113.8,31158.0,95.4284,95.4284,95.0524,95.0858,31158.0
2016-01-04 13:20:00,113.81,113.82,113.51,113.68,36019.0,95.0942,95.1025,94.8435,94.9856,36019.0
2016-01-04 13:30:00,113.66,113.67,113.43,113.52,27175.0,94.9689,94.9772,94.7767,94.8519,27175.0
2016-01-04 13:40:00,113.48,113.51,113.27,113.3,27236.0,94.8185,94.8435,94.643,94.6681,27236.0
2016-01-04 13:50:00,113.27,113.37,113.1,113.15,41142.0,94.643,94.7265,94.5009,94.5427,41142.0
2016-01-04 14:00:00,113.13,113.17,112.94,113.17,22851.0,94.526,94.5594,94.3673,94.5594,22851.0
2016-01-04 14:10:00,113.17,113.17,113.0,113.14,42803.0,94.5594,94.5594,94.4174,94.5344,42803.0
2016-01-04 14:20:00,113.17,113.34,113.15,113.16,45804.0,94.5594,94.7015,94.5427,94.5511,45804.0
2016-01-04 14:30:00,113.18,113.22,112.81,113.06,44490.0,94.5678,94.6012,94.2586,94.4675,44490.0
2016-01-04 14:40:00,113.07,113.11,112.93,112.97,30942.0,94.4759,94.5093,94.3589,94.3923,30942.0
2016-01-04 14:50:00,112.96,113.04,112.74,112.92,66007.0,94.384,94.4508,94.2001,94.3505,66007.0
2016-01-04 15:00:00,112.95,112.99,112.75,112.87,40746.0,94.3756,94.409,94.2085,94.3088,40746.0
2016-01-04 15:10:00,112.88,112.97,112.64,112.66,63071.0,94.3171,94.3923,94.1166,94.1333,63071.0
2016-01-04 15:20:00,112.67,112.78,112.52,112.78,50658.0,94.1417,94.2336,94.0163,94.2336,50658.0
2016-01-04 15:30:00,112.77,113.06,112.76,112.98,50990.0,94.2252,94.4675,94.2169,94.4007,50990.0
2016-01-04 15:40:00,113.02,113.71,112.98,113.65,91448.0,94.4341,95.0106,94.4007,94.9605,91448.0
2016-01-04 15:50:00,113.66,113.79,113.5,113.78,179601.0,94.9689,95.0775,94.8352,95.0691,179601.0
2016-01-05 09:30:00,114.23,114.83,113.77,114.61,72464.0,95.4451,95.9465,95.0608,95.7626,72464.0
2016-01-05 09:40:00,114.62,115.23,114.53,115.09,97614.0,95.771,96.2807,95.6958,96.1637,97614.0
2016-01-05 09:50:00,115.06,115.19,114.63,114.7,100255.0,96.1386,96.2472,95.7793,95.8378,100255.0
2016-01-05 10:00:00,114.67,114.81,114.53,114.56,75361.0,95.8128,95.9297,95.6958,95.7209,75361.0
2016-01-05 10:10:00,114.56,114.83,114.49,114.61,59540.0,95.7209,95.9465,95.6624,95.7626,59540.0
2016-01-05 10:20:00,114.6,114.67,114.38,114.42,38783.0,95.7543,95.8128,95.5705,95.6039,38783.0
2016-01-05 10:30:00,114.4,115.0,114.35,115.0,95131.0,95.5872,96.0885,95.5454,96.0885,95131.0
2016-01-05 10:40:00,115.02,115.25,114.92,115.15,66571.0,96.1052,96.2974,96.0216,96.2138,66571.0
2016-01-05 10:50:00,115.16,115.41,115.12,115.24,35078.0,96.2222,96.4311,96.1888,96.289,35078.0
2016-01-05 11:00:00,115.26,115.28,115.1,115.24,42065.0,96.3057,96.3224,96.172,96.289,42065.0
2016-01-05 11:10:00,115.23,115.23,114.87,114.91,40903.0,96.2807,96.2807,95.9799,96.0133,40903.0
2016-01-05 11:20:00,114.92,115.15,114.89,114.99,32765.0,96.0216,96.2138,95.9966,96.0801,32765.0
2016-01-05 11:30:00,114.99,115.39,114.9,115.29,31333.0,96.0801,96.4144,96.0049,96.3308,31333.0
2016-01-05 11:40:00,115.28,115.4,115.13,115.32,34751.0,96.3224,96.4227,96.1971,96.3559,34751.0
2016-01-05 11:50:00,115.33,115.41,115.06,115.1,63167.0,96.3642,96.4311,96.1386,96.172,63167.0
2016-01-05 12:00:00,115.08,115.19,115.0,115.14,41243.0,96.1553,96.2472,96.0885,96.2055,41243.0
2016-01-05 12:10:00,115.17,115.36,115.05,115.28,46568.0,96.2305,96.3893,96.1303,96.3224,46568.0
2016-01-05 12:20:00,115.26,115.31,115.12,115.15,44206.0,96.3057,96.3475,96.1888,96.2138,44206.0
2016-01-05 12:30:00,115.17,115.25,115.04,115.23,23268.0,96.2305,96.2974,96.1219,96.2807,23268.0
2016-01-05 12:40:00,115.23,115.24,115.01,115.08,24078.0,96.2807,96.289,96.0968,96.1553,24078.0
2016-01-05 12:50:00,115.1,115.17,114.98,115.17,30206.0,96.172,96.2305,96.0718,96.2305,30206.0
2016-01-05 13:00:00,115.21,115.28,115.07,115.07,26539.0,96.264,96.3224,96.147,96.147,26539.0
2016-01-05 13:10:00,115.08,115.18,114.84,114.86,34280.0,96.1553,96.2389,95.9548,95.9715,34280.0
2016-01-05 13:20:00,114.85,114.85,114.66,114.8,21762.0,95.9632,95.9632,95.8044,95.9214,21762.0
2016-01-05 13:30:00,114.82,114.93,114.76,114.89,20938.0,95.9381,96.03,95.888,95.9966,20938.0
2016-01-05 13:40:00,114.93,115.37,114.92,115.29,29197.0,96.03,96.3976,96.0216,96.3308,29197.0
2016-01-05 13:50:00,115.3,115.36,115.13,115.18,31946.0,96.3392,96.3893,96.1971,96.2389,31946.0
2016-01-05 14:00:00,115.2,115.25,114.87,114.92,48137.0,96.2556,96.2974,95.9799,96.0216,48137.0
2016-01-05 14:10:00,114.89,115.09,114.83,115.05,24685.0,95.9966,96.1637,95.9465,96.1303,24685.0
2016-01-05 14:20:00,115.06,115.19,114.98,115.02,37299.0,96.1386,96.2472,96.0718,96.1052,37299.0
2016-01-05 14:30:00,115.02,115.08,114.94,114.96,38581.0,96.1052,96.1553,96.0384,96.0551,38581.0
2016-01-05 14:40:00,114.97,115.08,114.88,115.03,25417.0,96.0634,96.1553,95.9882,96.1136,25417.0
2016-01-05 14:50:00,115.03,115.06,114.88,115.02,39381.0,96.1136,96.1386,95.9882,96.1052,39381.0
2016-01-05 15:00:00,115.01,115.01,114.74,114.9,36082.0,96.0968,96.0968,95.8713,96.0049,36082.0
2016-01-05 15:10:00,114.89,115.14,114.88,114.92,36889.0,95.9966,96.2055,95.9882,96.0216,36889.0
2016-01-05 15:20:00,114.93,114.97,114.66,114.88,65573.0,96.03,96.0634,95.8044,95.9882,65573.0
2016-01-05 15:30:00,114.88,115.01,114.69,114.88,72689.0,95.9882,96.0968,95.8295,95.9882,72689.0
2016-01-05 15:40:00,114.92,115.06,114.82,114.96,90350.0,96.0216,96.1386,95.9381,96.0551,90350.0
2016-01-05 15:50:00,114.97,115.02,114.75,114.89,111743.0,96.0634,96.1052,95.8796,95.9966,111743.0
2016-01-06 09:30:00,113.74,113.84,112.86,113.02,79907.0,95.0357,95.1193,94.3004,94.4341,79907.0
2016-01-06 09:40:00,113.01,113.12,112.77,113.03,37757.0,94.4257,94.5177,94.2252,94.4425,37757.0
2016-01-06 09:50:00,113.06,113.48,112.99,113.41,45588.0,94.4675,94.8185,94.409,94.76,45588.0
2016-01-06 10:00:00,113.37,113.74,113.28,113.74,30697.0,94.7265,95.0357,94.6513,95.0357,30697.0
2016-01-06 10:10:00,113.73,113.76,113.61,113.66,37397.0,95.0273,95.0524,94.9271,94.9689,37397.0
2016-01-06 10:20:00,113.64,113.74,113.41,113.56,58207.0,94.9521,95.0357,94.76,94.8853,58207.0
2016-01-06 10:30:00,113.52,113.6,113.35,113.39,35465.0,94.8519,94.9187,94.7098,94.7433,35465.0
2016-01-06 10:40:00,113.39,113.4,113.13,113.2,30496.0,94.7433,94.7516,94.526,94.5845,30496.0
2016-01-06 10:50:00,113.2,113.26,112.97,113.05,39604.0,94.5845,94.6346,94.3923,94.4592,39604.0
2016-01-06 11:00:00,113.06,113.48,113.03,113.48,40366.0,94.4675,94.8185,94.4425,94.8185,40366.0
2016-01-06 11:10:00,113.47,113.62,113.37,113.58,30941.0,94.8101,94.9354,94.7265,94.902,30941.0
2016-01-06 11:20:00,113.62,113.79,113.5,113.69,51065.0,94.9354,95.0775,94.8352,94.9939,51065.0
2016-01-06 11:30:00,113.73,113.73,113.5,113.55,20584.0,95.0273,95.0273,94.8352,94.8769,20584.0
2016-01-06 11:40:00,113.54,113.64,113.37,113.47,20771.0,94.8686,94.9521,94.7265,94.8101,20771.0
2016-01-06 11:50:00,113.49,113.52,113.09,113.17,38502.0,94.8268,94.8519,94.4926,94.5594,38502.0
2016-01-06 12:00:00,113.18,113.43,113.03,113.32,37392.0,94.5678,94.7767,94.4425,94.6848,37392.0
2016-01-06 12:10:00,113.33,113.34,113.26,113.29,14951.0,94.6931,94.7015,94.6346,94.6597,14951.0
2016-01-06 12:20:00,113.26,113.37,113.21,113.31,18473.0,94.6346,94.7265,94.5929,94.6764,18473.0
2016-01-06 12:30:00,113.28,113.56,113.2,113.42,19093.0,94.6513,94.8853,94.5845,94.7683,19093.0
2016-01-06 12:40:00,113.43,113.49,113.29,113.29,13462.0,94.7767,94.8268,94.6597,94.6597,13462.0
2016-01-06 12:50:00,113.3,113.46,113.29,113.36,26138.0,94.6681,94.8017,94.6597,94.7182,26138.0
2016-01-06 13:00:00,113.36,113.36,113.02,113.05,39200.0,94.7182,94.7182,94.4341,94.4592,39200.0
2016-01-06 13:10:00,113.06,113.1,112.86,112.86,41881.0,94.4675,94.5009,94.3004,94.3004,41881.0
2016-01-06 13:20:00,112.87,112.9,112.73,112.75,41010.0,94.3088,94.3338,94.1918,94.2085,41010.0
2016-01-06 13:30:00,112.76,112.79,112.65,112.73,35377.0,94.2169,94.2419,94.1249,94.1918,35377.0
2016-01-06 13:40:00,112.75,112.76,112.57,112.58,36837.0,94.2085,94.2169,94.0581,94.0665,36837.0
2016-01-06 13:50:00,112.56,112.94,112.56,112.91,22960.0,94.0497,94.3673,94.0497,94.3422,22960.0
2016-01-06 14:00:00,112.91,113.3,112.75,113.25,31830.0,94.3422,94.6681,94.2085,94.6263,31830.0
2016-01-06 14:10:00,113.24,113.24,112.99,113.07,20214.0,94.6179,94.6179,94.409,94.4759,20214.0
2016-01-06 14:20:00,113.08,113.16,112.96,113.03,34519.0,94.4842,94.5511,94.384,94.4425,34519.0
2016-01-06 14:30:00,113.04,113.17,112.93,113.04,28541.0,94.4508,94.5594,94.3589,94.4508,28541.0
2016-01-06 14:40:00,113.03,113.04,112.42,112.44,33123.0,94.4425,94.4508,93.9328,93.9495,33123.0
2016-01-06 14:50:00,112.4,112.43,112.23,112.31,50251.0,93.9161,93.9411,93.774,93.8409,50251.0
2016-01-06 15:00:00,112.26,112.52,112.26,112.44,45068.0,93.7991,94.0163,93.7991,93.9495,45068.0
2016-01-06 15:10:00,112.45,112.73,112.37,112.71,50984.0,93.9578,94.1918,93.891,94.1751,50984.0
2016-01-06 15:20:00,112.72,112.88,112.64,112.8,52229.0,94.1834,94.3171,94.1166,94.2503,52229.0
2016-01-06 15:30:00,112.8,112.92,112.68,112.88,53366.0,94.2503,94.3505,94.15,94.3171,53366.0
2016-01-06 15:40:00,112.9,112.9,112.75,112.87,87036.0,94.3338,94.3338,94.2085,94.3088,87036.0
2016-01-06 15:50:00,112.86,112.86,112.54,112.76,198088.0,94.3004,94.3004,94.033,94.2169,198088.0
2016-01-07 09:30:00,110.66,111.3,110.41,111.2,49120.0,92.4622,92.997,92.2533,92.9134,49120.0
2016-01-07 09:40:00,111.2,112.01,111.16,112.01,39038.0,92.9134,93.5902,92.88,93.5902,39038.0
2016-01-07 09:50:00,112.01,112.22,111.89,112.07,26072.0,93.5902,93.7657,93.4899,93.6403,26072.0
2016-01-07 10:00:00,112.09,112.13,111.86,111.96,104176.0,93.657,93.6905,93.4649,93.5484,104176.0
2016-01-07 10:10:00,111.92,112.03,111.87,112.03,40016.0,93.515,93.6069,93.4732,93.6069,40016.0
2016-01-07 10:20:00,111.99,112.04,111.59,111.62,44116.0,93.5735,93.6153,93.2393,93.2643,44116.0
2016-01-07 10:30:00,111.65,111.9,111.65,111.87,33298.0,93.2894,93.4983,93.2894,93.4732,33298.0
2016-01-07 10:40:00,111.89,112.2,111.68,112.18,84691.0,93.4899,93.7489,93.3145,93.7322,84691.0
2016-01-07 10:50:00,112.19,112.84,112.18,112.75,288198.0,93.7406,94.2837,93.7322,94.2085,288198.0
2016-01-07 11:00:00,112.75,112.81,112.58,112.7,94467.0,94.2085,94.2586,94.0665,94.1667,94467.0
2016-01-07 11:10:00,112.68,112.75,112.64,112.73,250884.0,94.15,94.2085,94.1166,94.1918,250884.0
2016-01-07 11:20:00,112.74,112.77,112.22,112.75,121606.0,94.2001,94.2252,93.7657,94.2085,121606.0
2016-01-07 11:30:00,112.74,112.91,112.66,112.85,38027.0,94.2001,94.3422,94.1333,94.2921,38027.0
2016-01-07 11:40:00,112.85,112.85,112.04,112.09,64396.0,94.2921,94.2921,93.6153,93.657,64396.0
2016-01-07 11:50:00,112.11,112.36,112.02,112.09,30675.0,93.6737,93.8826,93.5985,93.657,30675.0
2016-01-07 12:00:00,112.06,112.17,111.98,112.12,18449.0,93.632,93.7239,93.5651,93.6821,18449.0
2016-01-07 12:10:00,112.06,112.13,111.83,112.06,52008.0,93.632,93.6905,93.4398,93.632,52008.0
2016-01-07 12:20:00,112.04,112.08,111.87,111.91,41783.0,93.6153,93.6487,93.4732,93.5066,41783.0
2016-01-07 12:30:00,111.93,112.11,111.72,111.76,21141.0,93.5233,93.6737,93.3479,93.3813,21141.0
2016-01-07 12:40:00,111.77,112.02,111.68,111.71,50004.0,93.3897,93.5985,93.3145,93.3395,50004.0
2016-01-07 12:50:00,111.67,111.67,111.44,111.46,33617.0,93.3061,93.3061,93.1139,93.1306,33617.0
2016-01-07 13:00:00,111.46,111.55,111.28,111.32,85569.0,93.1306,93.2058,92.9802,93.0137,85569.0
2016-01-07 13:10:00,111.3,111.43,111.27,111.28,63868.0,92.997,93.1056,92.9719,92.9802,63868.0
2016-01-07 13:20:00,111.29,111.42,111.08,111.29,46038.0,92.9886,93.0972,92.8131,92.9886,46038.0
2016-01-07 13:30:00,111.25,111.42,111.1,111.29,72384.0,92.9552,93.0972,92.8298,92.9886,72384.0
2016-01-07 13:40:00,111.27,111.54,111.23,111.49,72992.0,92.9719,93.1975,92.9385,93.1557,72992.0
2016-01-07 13:50:00,111.51,111.72,111.48,111.51,31341.0,93.1724,93.3479,93.1474,93.1724,31341.0
2016-01-07 14:00:00,111.49,111.57,111.28,111.46,41370.0,93.1557,93.2226,92.9802,93.1306,41370.0
2016-01-07 14:10:00,111.44,111.66,111.38,111.6,57190.0,93.1139,93.2977,93.0638,93.2476,57190.0
2016-01-07 14:20:00,111.64,111.64,111.32,111.33,27161.0,93.281,93.281,93.0137,93.022,27161.0
2016-01-07 14:30:00,111.31,111.62,111.24,111.6,55443.0,93.0053,93.2643,92.9468,93.2476,55443.0
2016-01-07 14:40:00,111.61,111.88,111.53,111.85,36776.0,93.256,93.4816,93.1891,93.4565,36776.0
2016-01-07 14:50:00,111.83,111.88,111.47,111.52,45946.0,93.4398,93.4816,93.139,93.1808,45946.0
2016-01-07 15:00:00,111.5,111.58,111.3,111.58,72879.0,93.1641,93.2309,92.997,93.2309,72879.0
2016-01-07 15:10:00,111.58,111.71,111.4,111.47,59094.0,93.2309,93.3395,93.0805,93.139,59094.0
2016-01-07 15:20:00,111.44,111.44,111.16,111.19,84907.0,93.1139,93.1139,92.88,92.905,84907.0
2016-01-07 15:30:00,111.18,111.73,111.18,111.7,147994.0,92.8967,93.3562,92.8967,93.3312,147994.0
2016-01-07 15:40:00,111.7,112.02,111.67,111.92,174665.0,93.3312,93.5985,93.3061,93.515,174665.0
2016-01-07 15:50:00,111.91,112.04,111.62,111.63,319511.0,93.5066,93.6153,93.2643,93.2727,319511.0
2016-01-08 09:30:00,112.2,112.3,111.54,111.8,64767.0,93.7489,93.8325,93.1975,93.4147,64767.0
2016-01-08 09:40:00,111.74,112.07,111.58,112.02,32321.0,93.3646,93.6403,93.2309,93.5985,32321.0
2016-01-08 09:50:00,112.03,112.38,111.86,112.35,28402.0,93.6069,93.8993,93.4649,93.8743,28402.0
2016-01-08 10:00:00,112.32,112.32,111.84,111.92,40583.0,93.8492,93.8492,93.4481,93.515,40583.0
2016-01-08 10:10:00,111.92,111.92,111.45,111.7,52799.0,93.515,93.515,93.1223,93.3312,52799.0
2016-01-08 10:20:00,111.7,112.26,111.65,112.05,61093.0,93.3312,93.7991,93.2894,93.6236,61093.0
2016-01-08 10:30:00,112.04,112.15,111.72,111.83,20131.0,93.6153,93.7072,93.3479,93.4398,20131.0
2016-01-08 10:40:00,111.8,112.23,111.67,112.22,30026.0,93.4147,93.774,93.3061,93.7657,30026.0
2016-01-08 10:50:00,112.22,112.23,111.71,111.81,27210.0,93.7657,93.774,93.3395,93.4231,27210.0
2016-01-08 11:00:00,111.83,111.99,111.58,111.69,23662.0,93.4398,93.5735,93.2309,93.3228,23662.0
2016-01-08 11:10:00,111.67,111.72,111.44,111.44,36429.0,93.3061,93.3479,93.1139,93.1139,36429.0
2016-01-08 11:20:00,111.41,111.59,111.32,111.38,19073.0,93.0889,93.2393,93.0137,93.0638,19073.0
2016-01-08 11:30:00,111.39,111.43,111.03,111.28,23430.0,93.0722,93.1056,92.7714,92.9802,23430.0
2016-01-08 11:40:00,111.29,111.55,111.09,111.48,20930.0,92.9886,93.2058,92.8215,93.1474,20930.0
2016-01-08 11:50:00,111.56,111.8,111.51,111.72,33440.0,93.2142,93.4147,93.1724,93.3479,33440.0
2016-01-08 12:00:00,111.74,111.82,111.51,111.73,13506.0,93.3646,93.4314,93.1724,93.3562,13506.0
2016-01-08 12:10:00,111.79,111.89,111.57,111.81,72626.0,93.4064,93.4899,93.2226,93.4231,72626.0
2016-01-08 12:20:00,111.78,111.95,111.76,111.89,17741.0,93.398,93.5401,93.3813,93.4899,17741.0
2016-01-08 12:30:00,111.86,111.91,111.7,111.77,20400.0,93.4649,93.5066,93.3312,93.3897,20400.0
2016-01-08 12:40:00,111.79,111.99,111.77,111.9,19276.0,93.4064,93.5735,93.3897,93.4983,19276.0
2016-01-08 12:50:00,111.85,111.9,111.77,111.77,22517.0,93.4565,93.4983,93.3897,93.3897,22517.0
2016-01-08 13:00:00,111.77,111.88,111.59,111.59,40589.0,93.3897,93.4816,93.2393,93.2393,40589.0
2016-01-08 13:10:00,111.59,111.76,111.49,111.71,30059.0,93.2393,93.3813,93.1557,93.3395,30059.0
2016-01-08 13:20:00,111.7,111.7,111.38,111.44,33022.0,93.3312,93.3312,93.0638,93.1139,33022.0
2016-01-08 13:30:00,111.44,111.63,111.41,111.56,32718.0,93.1139,93.2727,93.0889,93.2142,32718.0
2016-01-08 13:40:00,111.55,111.58,111.39,111.44,40239.0,93.2058,93.2309,93.0722,93.1139,40239.0
2016-01-08 13:50:00,111.45,111.7,111.45,111.51,28949.0,93.1223,93.3312,93.1223,93.1724,28949.0
2016-01-08 14:00:00,111.52,111.74,111.52,111.57,18263.0,93.1808,93.3646,93.1808,93.2226,18263.0
2016-01-08 14:10:00,111.55,111.55,111.26,111.42,16880.0,93.2058,93.2058,92.9635,93.0972,16880.0
2016-01-08 14:20:00,111.4,111.42,111.01,111.04,33097.0,93.0805,93.0972,92.7546,92.7797,33097.0
2016-01-08 14:30:00,111.03,111.16,110.83,110.91,32872.0,92.7714,92.88,92.6042,92.6711,32872.0
2016-01-08 14:40:00,110.9,111.09,110.82,111.07,32594.0,92.6627,92.8215,92.5959,92.8048,32594.0
2016-01-08 14:50:00,111.02,111.05,110.7,110.77,26804.0,92.763,92.7881,92.4956,92.5541,26804.0
2016-01-08 15:00:00,110.75,110.91,110.73,110.84,29122.0,92.5374,92.6711,92.5207,92.6126,29122.0
2016-01-08 15:10:00,110.85,110.95,110.71,110.79,25916.0,92.621,92.7045,92.504,92.5708,25916.0
2016-01-08 15:20:00,110.76,110.84,110.56,110.62,47528.0,92.5458,92.6126,92.3786,92.4288,47528.0
2016-01-08 15:30:00,110.62,110.62,110.33,110.34,79082.0,92.4288,92.4288,92.1865,92.1948,79082.0
2016-01-08 15:40:00,110.37,110.41,109.96,109.99,92793.0,92.2199,92.2533,91.8773,91.9024,92793.0
2016-01-08 15:50:00,110.01,110.1,109.72,109.91,170416.0,91.9191,91.9943,91.6768,91.8355,170416.0
2016-01-11 09:30:00,110.29,110.77,110.17,110.24,41162.0,92.153,92.5541,92.0528,92.1113,41162.0
2016-01-11 09:40:00,110.17,110.46,110.0,110.08,20633.0,92.0528,92.2951,91.9107,91.9776,20633.0
2016-01-11 09:50:00,110.08,110.08,109.83,109.97,39034.0,91.9776,91.9776,91.7687,91.8857,39034.0
2016-01-11 10:00:00,109.96,110.0,109.49,109.5,65266.0,91.8773,91.9107,91.4846,91.493,65266.0
2016-01-11 10:10:00,109.5,109.68,109.27,109.41,40782.0,91.493,91.6434,91.3008,91.4178,40782.0
2016-01-11 10:20:00,109.39,110.15,109.39,110.13,30721.0,91.401,92.0361,91.401,92.0194,30721.0
2016-01-11 10:30:00,110.07,110.15,109.88,109.88,21050.0,91.9692,92.0361,91.8105,91.8105,21050.0
2016-01-11 10:40:00,109.92,110.03,109.7,109.8,39329.0,91.8439,91.9358,91.6601,91.7436,39329.0
2016-01-11 10:50:00,109.81,109.85,109.21,109.31,33160.0,91.752,91.7854,91.2506,91.3342,33160.0
2016-01-11 11:00:00,109.33,109.33,108.93,109.19,27716.0,91.3509,91.3509,91.0167,91.2339,27716.0
2016-01-11 11:10:00,109.17,109.63,109.17,109.6,24030.0,91.2172,91.6016,91.2172,91.5765,24030.0
2016-01-11 11:20:00,109.61,109.61,109.18,109.31,35663.0,91.5849,91.5849,91.2256,91.3342,35663.0
2016-01-11 11:30:00,109.29,109.6,109.25,109.53,25329.0,91.3175,91.5765,91.2841,91.518,25329.0
2016-01-11 11:40:00,109.58,109.9,109.47,109.9,25943.0,91.5598,91.8272,91.4679,91.8272,25943.0
2016-01-11 11:50:00,109.87,110.1,109.78,110.01,38588.0,91.8021,91.9943,91.7269,91.9191,38588.0
2016-01-11 12:00:00,110.04,110.04,109.84,109.92,31466.0,91.9442,91.9442,91.777,91.8439,31466.0
2016-01-11 12:10:00,109.92,109.93,109.65,109.7,28289.0,91.8439,91.8522,91.6183,91.6601,28289.0
2016-01-11 12:20:00,109.69,109.69,109.4,109.61,39575.0,91.6517,91.6517,91.4094,91.5849,39575.0
2016-01-11 12:30:00,109.59,109.9,109.56,109.81,57697.0,91.5682,91.8272,91.5431,91.752,57697.0
2016-01-11 12:40:00,109.8,110.03,109.74,109.99,52081.0,91.7436,91.9358,91.6935,91.9024,52081.0
2016-01-11 12:50:00,110.0,110.05,109.86,109.96,32068.0,91.9107,91.9525,91.7938,91.8773,32068.0
2016-01-11 13:00:00,109.96,110.1,109.88,109.96,30640.0,91.8773,91.9943,91.8105,91.8773,30640.0
2016-01-11 13:10:00,109.96,109.97,109.52,109.7,48675.0,91.8773,91.8857,91.5097,91.6601,48675.0
2016-01-11 13:20:00,109.7,109.7,109.49,109.55,34215.0,91.6601,91.6601,91.4846,91.5347,34215.0
2016-01-11 13:30:00,109.54,109.68,109.28,109.31,49508.0,91.5264,91.6434,91.3091,91.3342,49508.0
2016-01-11 13:40:00,109.3,109.34,109.01,109.02,45744.0,91.3258,91.3593,91.0835,91.0919,45744.0
2016-01-11 13:50:00,109.04,109.39,108.98,109.38,31465.0,91.1086,91.401,91.0585,91.3927,31465.0
2016-01-11 14:00:00,109.38,109.78,109.34,109.73,50246.0,91.3927,91.7269,91.3593,91.6851,50246.0
2016-01-11 14:10:00,109.75,110.0,109.66,109.91,45569.0,91.7018,91.9107,91.6266,91.8355,45569.0
2016-01-11 14:20:00,109.92,110.15,109.72,110.04,24922.0,91.8439,92.0361,91.6768,91.9442,24922.0
2016-01-11 14:30:00,110.07,110.15,109.78,109.96,33590.0,91.9692,92.0361,91.7269,91.8773,33590.0
2016-01-11 14:40:00,109.96,110.09,109.88,109.98,47659.0,91.8773,91.9859,91.8105,91.894,47659.0
2016-01-11 14:50:00,109.98,109.99,109.59,109.66,59000.0,91.894,91.9024,91.5682,91.6266,59000.0
2016-01-11 15:00:00,109.66,109.68,109.38,109.54,65340.0,91.6266,91.6434,91.3927,91.5264,65340.0
2016-01-11 15:10:00,109.54,109.55,109.34,109.44,36769.0,91.5264,91.5347,91.3593,91.4428,36769.0
2016-01-11 15:20:00,109.42,110.08,109.42,109.99,72207.0,91.4261,91.9776,91.4261,91.9024,72207.0
2016-01-11 15:30:00,110.03,110.64,109.99,110.56,84732.0,91.9358,92.4455,91.9024,92.3786,84732.0
2016-01-11 15:40:00,110.56,110.79,110.38,110.46,72168.0,92.3786,92.5708,92.2282,92.2951,72168.0
2016-01-11 15:50:00,110.46,110.57,110.28,110.28,200802.0,92.2951,92.387,92.1447,92.1447,200802.0
2016-01-12 09:30:00,111.03,111.44,110.68,111.19,64442.0,92.7714,93.1139,92.4789,92.905,64442.0
2016-01-12 09:40:00,111.13,111.23,110.62,110.62,44566.0,92.8549,92.9385,92.4288,92.4288,44566.0
2016-01-12 09:50:00,110.66,110.8,110.28,110.64,84564.0,92.4622,92.5792,92.1447,92.4455,84564.0
2016-01-12 10:00:00,110.61,110.69,110.36,110.45,51382.0,92.4204,92.4873,92.2115,92.2867,51382.0
2016-01-12 10:10:00,110.48,110.68,110.1,110.15,41086.0,92.3118,92.4789,91.9943,92.0361,41086.0
2016-01-12 10:20:00,110.13,110.32,110.06,110.25,38124.0,92.0194,92.1781,91.9609,92.1196,38124.0
2016-01-12 10:30:00,110.26,110.72,110.25,110.46,36253.0,92.128,92.5123,92.1196,92.2951,36253.0
2016-01-12 10:40:00,110.46,110.6,110.17,110.17,27717.0,92.2951,92.4121,92.0528,92.0528,27717.0
2016-01-12 10:50:00,110.21,110.7,110.2,110.68,41093.0,92.0862,92.4956,92.0778,92.4789,41093.0
2016-01-12 11:00:00,110.67,110.78,110.54,110.66,36180.0,92.4706,92.5625,92.3619,92.4622,36180.0
2016-01-12 11:10:00,110.63,110.67,110.35,110.54,35896.0,92.4371,92.4706,92.2032,92.3619,35896.0
2016-01-12 11:20:00,110.52,110.59,110.26,110.47,71423.0,92.3452,92.4037,92.128,92.3034,71423.0
2016-01-12 11:30:00,110.44,110.44,110.2,110.28,123701.0,92.2784,92.2784,92.0778,92.1447,123701.0
2016-01-12 11:40:00,110.27,110.79,110.26,110.78,78886.0,92.1363,92.5708,92.128,92.5625,78886.0
2016-01-12 11:50:00,110.74,110.9,110.68,110.86,57842.0,92.529,92.6627,92.4789,92.6293,57842.0
2016-01-12 12:00:00,110.85,111.13,110.76,111.1,33972.0,92.621,92.8549,92.5458,92.8298,33972.0
2016-01-12 12:10:00,111.1,111.14,110.88,110.88,44243.0,92.8298,92.8633,92.646,92.646,44243.0
2016-01-12 12:20:00,110.91,110.97,110.64,110.9,25724.0,92.6711,92.7212,92.4455,92.6627,25724.0
2016-01-12 12:30:00,110.9,110.98,110.68,110.79,35592.0,92.6627,92.7296,92.4789,92.5708,35592.0
2016-01-12 12:40:00,110.78,111.04,110.62,110.87,54022.0,92.5625,92.7797,92.4288,92.6377,54022.0
2016-01-12 12:50:00,110.83,111.03,110.66,110.66,43149.0,92.6042,92.7714,92.4622,92.4622,43149.0
2016-01-12 13:00:00,110.68,110.94,110.68,110.88,29619.0,92.4789,92.6962,92.4789,92.646,29619.0
2016-01-12 13:10:00,110.89,111.05,110.81,110.94,17056.0,92.6544,92.7881,92.5875,92.6962,17056.0
2016-01-12 13:20:00,110.9,110.9,110.6,110.69,35830.0,92.6627,92.6627,92.4121,92.4873,35830.0
2016-01-12 13:30:00,110.68,110.97,110.63,110.95,35514.0,92.4789,92.7212,92.4371,92.7045,35514.0
2016-01-12 13:40:00,111.0,111.12,110.86,111.12,20997.0,92.7463,92.8466,92.6293,92.8466,20997.0
2016-01-12 13:50:00,111.14,111.24,110.92,110.92,29316.0,92.8633,92.9468,92.6794,92.6794,29316.0
2016-01-12 14:00:00,110.88,110.95,110.45,110.69,36411.0,92.646,92.7045,92.2867,92.4873,36411.0
2016-01-12 14:10:00,110.68,110.82,110.48,110.55,53782.0,92.4789,92.5959,92.3118,92.3703,53782.0
2016-01-12 14:20:00,110.55,110.92,110.49,110.7,33851.0,92.3703,92.6794,92.3202,92.4956,33851.0
2016-01-12 14:30:00,110.69,111.31,110.65,111.2,34233.0,92.4873,93.0053,92.4538,92.9134,34233.0
2016-01-12 14:40:00,111.21,111.22,110.86,110.86,28883.0,92.9218,92.9301,92.6293,92.6293,28883.0
2016-01-12 14:50:00,110.88,111.29,110.84,111.29,49063.0,92.646,92.9886,92.6126,92.9886,49063.0
2016-01-12 15:00:00,111.26,111.35,111.06,111.09,93776.0,92.9635,93.0387,92.7964,92.8215,93776.0
2016-01-12 15:10:00,111.11,111.81,111.1,111.79,89447.0,92.8382,93.4231,92.8298,93.4064,89447.0
2016-01-12 15:20:00,111.78,111.97,111.68,111.78,71043.0,93.398,93.5568,93.3145,93.398,71043.0
2016-01-12 15:30:00,111.73,111.81,111.53,111.57,83721.0,93.3562,93.4231,93.1891,93.2226,83721.0
2016-01-12 15:40:00,111.56,112.27,111.54,112.23,100735.0,93.2142,93.8074,93.1975,93.774,100735.0
2016-01-12 15:50:00,112.19,112.36,111.99,112.12,245439.0,93.7406,93.8826,93.5735,93.6821,245439.0
2016-01-13 09:30:00,113.26,113.73,112.77,113.12,172901.0,94.6346,95.0273,94.2252,94.5177,172901.0
2016-01-13 09:40:00,113.07,113.2,112.45,112.7,114096.0,94.4759,94.5845,93.9578,94.1667,114096.0
2016-01-13 09:50:00,112.7,112.78,112.5,112.72,67788.0,94.1667,94.2336,93.9996,94.1834,67788.0
2016-01-13 10:00:00,112.72,112.92,112.63,112.85,88852.0,94.1834,94.3505,94.1082,94.2921,88852.0
2016-01-13 10:10:00,112.86,112.87,112.26,112.39,36932.0,94.3004,94.3088,93.7991,93.9077,36932.0
2016-01-13 10:20:00,112.39,112.66,112.29,112.29,59915.0,93.9077,94.1333,93.8241,93.8241,59915.0
2016-01-13 10:30:00,112.3,112.49,112.13,112.4,37103.0,93.8325,93.9913,93.6905,93.9161,37103.0
2016-01-13 10:40:00,112.38,112.53,112.27,112.38,48248.0,93.8993,94.0247,93.8074,93.8993,48248.0
2016-01-13 10:50:00,112.38,113.06,112.3,113.01,94512.0,93.8993,94.4675,93.8325,94.4257,94512.0
2016-01-13 11:00:00,112.99,113.1,112.65,112.7,74515.0,94.409,94.5009,94.1249,94.1667,74515.0
2016-01-13 11:10:00,112.71,113.06,112.59,113.05,45178.0,94.1751,94.4675,94.0748,94.4592,45178.0
2016-01-13 11:20:00,113.01,113.07,112.7,112.71,12409.0,94.4257,94.4759,94.1667,94.1751,12409.0
2016-01-13 11:30:00,112.69,113.0,112.69,112.88,30546.0,94.1584,94.4174,94.1584,94.3171,30546.0
2016-01-13 11:40:00,112.9,113.01,112.61,112.65,41204.0,94.3338,94.4257,94.0915,94.1249,41204.0
2016-01-13 11:50:00,112.62,112.69,112.37,112.45,51153.0,94.0999,94.1584,93.891,93.9578,51153.0
2016-01-13 12:00:00,112.48,112.96,112.19,112.29,189378.0,93.9829,94.384,93.7406,93.8241,189378.0
2016-01-13 12:10:00,112.32,112.64,112.26,112.53,27497.0,93.8492,94.1166,93.7991,94.0247,27497.0
2016-01-13 12:20:00,112.54,112.76,112.38,112.45,13088.0,94.033,94.2169,93.8993,93.9578,13088.0
2016-01-13 12:30:00,112.47,112.47,111.86,111.87,28596.0,93.9745,93.9745,93.4649,93.4732,28596.0
2016-01-13 12:40:00,111.83,111.85,111.59,111.68,25106.0,93.4398,93.4565,93.2393,93.3145,25106.0
2016-01-13 12:50:00,111.68,111.81,111.58,111.77,103964.0,93.3145,93.4231,93.2309,93.3897,103964.0
2016-01-13 13:00:00,111.76,111.99,111.72,111.94,90888.0,93.3813,93.5735,93.3479,93.5317,90888.0
2016-01-13 13:10:00,111.93,112.12,111.84,111.88,32487.0,93.5233,93.6821,93.4481,93.4816,32487.0
2016-01-13 13:20:00,111.9,112.03,111.71,111.92,62464.0,93.4983,93.6069,93.3395,93.515,62464.0
2016-01-13 13:30:00,111.91,112.34,111.91,112.08,86644.0,93.5066,93.8659,93.5066,93.6487,86644.0
2016-01-13 13:40:00,112.07,112.18,111.59,111.61,49417.0,93.6403,93.7322,93.2393,93.256,49417.0
2016-01-13 13:50:00,111.63,111.75,111.33,111.51,64088.0,93.2727,93.3729,93.022,93.1724,64088.0
2016-01-13 14:00:00,111.56,111.86,111.44,111.73,78367.0,93.2142,93.4649,93.1139,93.3562,78367.0
2016-01-13 14:10:00,111.71,111.96,111.41,111.63,25027.0,93.3395,93.5484,93.0889,93.2727,25027.0
2016-01-13 14:20:00,111.58,111.69,111.29,111.5,23163.0,93.2309,93.3228,92.9886,93.1641,23163.0
2016-01-13 14:30:00,111.45,111.47,110.57,110.89,59255.0,93.1223,93.139,92.387,92.6544,59255.0
2016-01-13 14:40:00,110.82,110.82,110.43,110.59,66253.0,92.5959,92.5959,92.27,92.4037,66253.0
2016-01-13 14:50:00,110.62,110.71,110.33,110.41,96348.0,92.4288,92.504,92.1865,92.2533,96348.0
2016-01-13 15:00:00,110.42,110.59,110.36,110.43,134915.0,92.2617,92.4037,92.2115,92.27,134915.0
2016-01-13 15:10:00,110.41,110.57,110.37,110.48,146598.0,92.2533,92.387,92.2199,92.3118,146598.0
2016-01-13 15:20:00,110.47,110.59,110.4,110.54,169946.0,92.3034,92.4037,92.245,92.3619,169946.0
2016-01-13 15:30:00,110.51,110.55,110.09,110.25,86618.0,92.3369,92.3703,91.9859,92.1196,86618.0
2016-01-13 15:40:00,110.26,110.53,110.02,110.05,97857.0,92.128,92.3536,91.9274,91.9525,97857.0
2016-01-13 15:50:00,110.03,110.24,109.95,110.08,240765.0,91.9358,92.1113,91.869,91.9776,240765.0
2016-01-14 09:30:00,110.44,111.54,110.12,111.04,168841.0,92.2784,93.1975,92.011,92.7797,168841.0
2016-01-14 09:40:00,111.05,111.52,110.81,110.89,129307.0,92.7881,93.1808,92.5875,92.6544,129307.0
2016-01-14 09:50:00,110.92,111.03,110.25,110.37,120806.0,92.6794,92.7714,92.1196,92.2199,120806.0
2016-01-14 10:00:00,110.4,110.84,110.4,110.6,71643.0,92.245,92.6126,92.245,92.4121,71643.0
2016-01-14 10:10:00,110.6,110.97,110.4,110.8,88129.0,92.4121,92.7212,92.245,92.5792,88129.0
2016-01-14 10:20:00,110.84,111.06,110.58,110.92,77111.0,92.6126,92.7964,92.3954,92.6794,77111.0
2016-01-14 10:30:00,110.92,111.69,110.81,111.4,78187.0,92.6794,93.3228,92.5875,93.0805,78187.0
2016-01-14 10:40:00,111.42,111.73,111.33,111.37,64093.0,93.0972,93.3562,93.022,93.0554,64093.0
2016-01-14 10:50:00,111.4,111.44,111.22,111.34,100987.0,93.0805,93.1139,92.9301,93.0304,100987.0
2016-01-14 11:00:00,111.36,111.55,111.0,111.55,112735.0,93.0471,93.2058,92.7463,93.2058,112735.0
2016-01-14 11:10:00,111.55,111.7,111.42,111.5,69442.0,93.2058,93.3312,93.0972,93.1641,69442.0
2016-01-14 11:20:00,111.51,111.57,111.2,111.34,72320.0,93.1724,93.2226,92.9134,93.0304,72320.0
2016-01-14 11:30:00,111.34,111.43,111.17,111.34,65019.0,93.0304,93.1056,92.8883,93.0304,65019.0
2016-01-14 11:40:00,111.36,111.68,111.32,111.61,49112.0,93.0471,93.3145,93.0137,93.256,49112.0
2016-01-14 11:50:00,111.62,111.71,111.42,111.6,52420.0,93.2643,93.3395,93.0972,93.2476,52420.0
2016-01-14 12:00:00,111.62,111.77,111.24,111.25,72851.0,93.2643,93.3897,92.9468,92.9552,72851.0
2016-01-14 12:10:00,111.25,111.52,111.12,111.47,65120.0,92.9552,93.1808,92.8466,93.139,65120.0
2016-01-14 12:20:00,111.51,111.54,111.31,111.42,56243.0,93.1724,93.1975,93.0053,93.0972,56243.0
2016-01-14 12:30:00,111.43,111.7,111.33,111.62,46209.0,93.1056,93.3312,93.022,93.2643,46209.0
2016-01-14 12:40:00,111.64,111.72,111.39,111.44,52593.0,93.281,93.3479,93.0722,93.1139,52593.0
2016-01-14 12:50:00,111.43,111.53,111.19,111.25,45830.0,93.1056,93.1891,92.905,92.9552,45830.0
2016-01-14 13:00:00,111.22,111.61,111.22,111.57,52655.0,92.9301,93.256,92.9301,93.2226,52655.0
2016-01-14 13:10:00,111.58,111.71,111.38,111.54,50295.0,93.2309,93.3395,93.0638,93.1975,50295.0
2016-01-14 13:20:00,111.54,111.74,111.53,111.62,62333.0,93.1975,93.3646,93.1891,93.2643,62333.0
2016-01-14 13:30:00,111.63,111.69,111.47,111.61,115636.0,93.2727,93.3228,93.139,93.256,115636.0
2016-01-14 13:40:00,111.62,111.71,111.54,111.66,72424.0,93.2643,93.3395,93.1975,93.2977,72424.0
2016-01-14 13:50:00,111.65,111.74,111.56,111.62,71355.0,93.2894,93.3646,93.2142,93.2643,71355.0
2016-01-14 14:00:00,111.62,111.66,111.32,111.39,87668.0,93.2643,93.2977,93.0137,93.0722,87668.0
2016-01-14 14:10:00,111.35,111.75,111.28,111.5,90814.0,93.0387,93.3729,92.9802,93.1641,90814.0
2016-01-14 14:20:00,111.5,111.71,111.46,111.7,88248.0,93.1641,93.3395,93.1306,93.3312,88248.0
2016-01-14 14:30:00,111.7,111.96,111.7,111.78,89564.0,93.3312,93.5484,93.3312,93.398,89564.0
2016-01-14 14:40:00,111.78,111.96,111.63,111.94,118958.0,93.398,93.5484,93.2727,93.5317,118958.0
2016-01-14 14:50:00,111.94,112.35,111.92,112.35,99181.0,93.5317,93.8743,93.515,93.8743,99181.0
2016-01-14 15:00:00,112.33,112.34,111.95,111.98,224560.0,93.8576,93.8659,93.5401,93.5651,224560.0
2016-01-14 15:10:00,111.99,112.12,111.9,111.92,226830.0,93.5735,93.6821,93.4983,93.515,226830.0
2016-01-14 15:20:00,111.93,111.95,111.73,111.75,326412.0,93.5233,93.5401,93.3562,93.3729,326412.0
2016-01-14 15:30:00,111.75,111.86,111.58,111.65,425997.0,93.3729,93.4649,93.2309,93.2894,425997.0
2016-01-14 15:40:00,111.64,111.89,111.38,111.53,481636.0,93.281,93.4899,93.0638,93.1891,481636.0
2016-01-14 15:50:00,111.54,111.67,109.81,109.87,1845545.0,93.1975,93.3061,91.752,91.8021,1845545.0
2016-01-15 09:30:00,110.81,111.0,109.81,110.27,356747.0,92.5875,92.7463,91.752,92.1363,356747.0
2016-01-15 09:40:00,110.24,110.86,110.12,110.85,134299.0,92.1113,92.6293,92.011,92.621,134299.0
2016-01-15 09:50:00,110.83,110.89,110.25,110.34,66296.0,92.6042,92.6544,92.1196,92.1948,66296.0
2016-01-15 10:00:00,110.26,110.41,109.38,109.86,132700.0,92.128,92.2533,91.3927,91.7938,132700.0
2016-01-15 10:10:00,109.84,109.87,109.23,109.37,118525.0,91.777,91.8021,91.2674,91.3843,118525.0
2016-01-15 10:20:00,109.39,110.17,109.39,109.94,127336.0,91.401,92.0528,91.401,91.8606,127336.0
2016-01-15 10:30:00,109.97,110.0,109.38,109.5,92458.0,91.8857,91.9107,91.3927,91.493,92458.0
2016-01-15 10:40:00,109.48,109.58,109.23,109.36,47170.0,91.4762,91.5598,91.2674,91.376,47170.0
2016-01-15 10:50:00,109.35,109.35,108.51,108.51,71914.0,91.3676,91.3676,90.6658,90.6658,71914.0
2016-01-15 11:00:00,108.5,108.64,107.8,107.82,84488.0,90.6574,90.7744,90.0725,90.0892,84488.0
2016-01-15 11:10:00,107.83,107.84,107.1,107.7,152297.0,90.0976,90.1059,89.4876,89.989,152297.0
2016-01-15 11:20:00,107.77,108.14,107.65,108.13,94787.0,90.0475,90.3566,89.9472,90.3483,94787.0
2016-01-15 11:30:00,108.15,108.27,107.98,108.05,119084.0,90.365,90.4652,90.2229,90.2814,119084.0
2016-01-15 11:40:00,108.04,108.47,108.01,108.33,67921.0,90.2731,90.6323,90.248,90.5154,67921.0
2016-01-15 11:50:00,108.34,108.48,108.25,108.42,76779.0,90.5237,90.6407,90.4485,90.5906,76779.0
2016-01-15 12:00:00,108.42,108.74,108.28,108.73,140864.0,90.5906,90.8579,90.4736,90.8496,140864.0
2016-01-15 12:10:00,108.74,108.95,108.61,108.65,100966.0,90.8579,91.0334,90.7493,90.7827,100966.0
2016-01-15 12:20:00,108.66,108.73,108.15,108.19,64301.0,90.7911,90.8496,90.365,90.3984,64301.0
2016-01-15 12:30:00,108.17,108.28,107.96,108.0,80670.0,90.3817,90.4736,90.2062,90.2396,80670.0
2016-01-15 12:40:00,107.99,108.29,107.98,108.05,54337.0,90.2313,90.4819,90.2229,90.2814,54337.0
2016-01-15 12:50:00,108.05,108.62,108.05,108.44,64347.0,90.2814,90.7577,90.2814,90.6073,64347.0
2016-01-15 13:00:00,108.48,108.68,107.85,108.05,69313.0,90.6407,90.8078,90.1143,90.2814,69313.0
2016-01-15 13:10:00,108.06,108.29,107.25,107.58,78924.0,90.2898,90.4819,89.613,89.8887,78924.0
2016-01-15 13:20:00,107.58,107.94,107.46,107.5,101691.0,89.8887,90.1895,89.7884,89.8219,101691.0
2016-01-15 13:30:00,107.48,107.63,107.34,107.47,105877.0,89.8051,89.9305,89.6882,89.7968,105877.0
2016-01-15 13:40:00,107.45,107.81,107.44,107.62,53525.0,89.7801,90.0809,89.7717,89.9221,53525.0
2016-01-15 13:50:00,107.62,108.31,107.56,107.99,84986.0,89.9221,90.4987,89.872,90.2313,84986.0
2016-01-15 14:00:00,108.0,108.08,107.68,108.08,76678.0,90.2396,90.3065,89.9723,90.3065,76678.0
2016-01-15 14:10:00,108.12,108.26,107.69,107.8,65326.0,90.3399,90.4569,89.9806,90.0725,65326.0
2016-01-15 14:20:00,107.78,107.88,107.28,107.33,56755.0,90.0558,90.1394,89.638,89.6798,56755.0
2016-01-15 14:30:00,107.31,107.66,107.13,107.66,105988.0,89.6631,89.9555,89.5127,89.9555,105988.0
2016-01-15 14:40:00,107.66,108.17,107.63,108.15,94267.0,89.9555,90.3817,89.9305,90.365,94267.0
2016-01-15 14:50:00,108.17,109.11,108.15,109.05,129860.0,90.3817,91.1671,90.365,91.117,129860.0
2016-01-15 15:00:00,109.01,109.87,108.92,109.8,180030.0,91.0835,91.8021,91.0083,91.7436,180030.0
2016-01-15 15:10:00,109.8,109.86,108.76,108.77,126217.0,91.7436,91.7938,90.8746,90.883,126217.0
2016-01-15 15:20:00,108.79,109.88,108.69,109.68,117901.0,90.8997,91.8105,90.8162,91.6434,117901.0
2016-01-15 15:30:00,109.68,110.33,109.5,110.12,156406.0,91.6434,92.1865,91.493,92.011,156406.0
2016-01-15 15:40:00,110.1,110.2,109.6,109.71,195119.0,91.9943,92.0778,91.5765,91.6684,195119.0
2016-01-15 15:50:00,109.71,109.74,109.12,109.38,457191.0,91.6684,91.6935,91.1754,91.3927,457191.0
2016-01-19 09:30:00,110.99,111.66,109.51,109.84,193967.0,92.7379,93.2977,91.5013,91.777,193967.0
2016-01-19 09:40:00,109.77,109.94,109.05,109.43,125911.0,91.7186,91.8606,91.117,91.4345,125911.0
2016-01-19 09:50:00,109.43,110.27,109.2,110.23,107937.0,91.4345,92.1363,91.2423,92.1029,107937.0
2016-01-19 10:00:00,110.25,110.4,109.91,110.17,79047.0,92.1196,92.245,91.8355,92.0528,79047.0
2016-01-19 10:10:00,110.17,110.33,110.05,110.21,100772.0,92.0528,92.1865,91.9525,92.0862,100772.0
2016-01-19 10:20:00,110.22,110.64,110.12,110.61,97283.0,92.0946,92.4455,92.011,92.4204,97283.0
2016-01-19 10:30:00,110.6,110.88,110.25,110.25,145689.0,92.4121,92.646,92.1196,92.1196,145689.0
2016-01-19 10:40:00,110.25,110.58,110.12,110.49,78112.0,92.1196,92.3954,92.011,92.3202,78112.0
2016-01-19 10:50:00,110.51,110.64,110.07,110.4,76344.0,92.3369,92.4455,91.9692,92.245,76344.0
2016-01-19 11:00:00,110.4,110.69,110.29,110.51,54348.0,92.245,92.4873,92.153,92.3369,54348.0
2016-01-19 11:10:00,110.53,110.55,110.21,110.42,55170.0,92.3536,92.3703,92.0862,92.2617,55170.0
2016-01-19 11:20:00,110.41,110.97,110.29,110.97,62458.0,92.2533,92.7212,92.153,92.7212,62458.0
2016-01-19 11:30:00,110.98,111.17,110.78,111.08,60257.0,92.7296,92.8883,92.5625,92.8131,60257.0
2016-01-19 11:40:00,111.09,111.12,110.88,111.02,67625.0,92.8215,92.8466,92.646,92.763,67625.0
2016-01-19 11:50:00,111.0,111.09,110.78,110.78,58575.0,92.7463,92.8215,92.5625,92.5625,58575.0
2016-01-19 12:00:00,110.8,110.83,110.63,110.68,76451.0,92.5792,92.6042,92.4371,92.4789,76451.0
2016-01-19 12:10:00,110.66,110.72,110.28,110.37,58767.0,92.4622,92.5123,92.1447,92.2199,58767.0
2016-01-19 12:20:00,110.35,110.46,110.11,110.42,56018.0,92.2032,92.2951,92.0026,92.2617,56018.0
2016-01-19 12:30:00,110.39,110.72,110.35,110.63,55053.0,92.2366,92.5123,92.2032,92.4371,55053.0
2016-01-19 12:40:00,110.62,110.65,110.21,110.37,59717.0,92.4288,92.4538,92.0862,92.2199,59717.0
2016-01-19 12:50:00,110.4,110.73,110.34,110.71,43664.0,92.245,92.5207,92.1948,92.504,43664.0
2016-01-19 13:00:00,110.72,110.72,110.36,110.51,51005.0,92.5123,92.5123,92.2115,92.3369,51005.0
2016-01-19 13:10:00,110.54,110.68,110.48,110.65,37363.0,92.3619,92.4789,92.3118,92.4538,37363.0
2016-01-19 13:20:00,110.65,110.71,110.45,110.51,38673.0,92.4538,92.504,92.2867,92.3369,38673.0
2016-01-19 13:30:00,110.53,110.93,110.53,110.85,63299.0,92.3536,92.6878,92.3536,92.621,63299.0
2016-01-19 13:40:00,110.87,110.87,110.5,110.63,46527.0,92.6377,92.6377,92.3285,92.4371,46527.0
2016-01-19 13:50:00,110.63,110.95,110.51,110.76,56651.0,92.4371,92.7045,92.3369,92.5458,56651.0
2016-01-19 14:00:00,110.75,110.83,110.53,110.55,75395.0,92.5374,92.6042,92.3536,92.3703,75395.0
2016-01-19 14:10:00,110.55,110.57,109.9,109.9,68085.0,92.3703,92.387,91.8272,91.8272,68085.0
2016-01-19 14:20:00,109.88,109.98,109.73,109.97,94559.0,91.8105,91.894,91.6851,91.8857,94559.0
2016-01-19 14:30:00,109.97,109.99,109.71,109.9,71650.0,91.8857,91.9024,91.6684,91.8272,71650.0
2016-01-19 14:40:00,109.88,110.45,109.87,110.26,110582.0,91.8105,92.2867,91.8021,92.128,110582.0
2016-01-19 14:50:00,110.26,110.45,110.05,110.18,64223.0,92.128,92.2867,91.9525,92.0611,64223.0
2016-01-19 15:00:00,110.18,110.4,110.05,110.34,65044.0,92.0611,92.245,91.9525,92.1948,65044.0
2016-01-19 15:10:00,110.32,110.57,110.1,110.47,68457.0,92.1781,92.387,91.9943,92.3034,68457.0
2016-01-19 15:20:00,110.48,111.17,110.47,111.03,115137.0,92.3118,92.8883,92.3034,92.7714,115137.0
2016-01-19 15:30:00,111.02,111.36,111.02,111.09,136249.0,92.763,93.0471,92.763,92.8215,136249.0
2016-01-19 15:40:00,111.09,111.68,111.09,111.62,257134.0,92.8215,93.3145,92.8215,93.2643,257134.0
2016-01-19 15:50:00,111.63,111.68,110.73,110.8,679147.0,93.2727,93.3145,92.5207,92.5792,679147.0
2016-01-20 09:30:00,110.0,110.53,109.99,110.13,218244.0,91.9107,92.3536,91.9024,92.0194,218244.0
2016-01-20 09:40:00,110.13,110.44,110.04,110.37,196417.0,92.0194,92.2784,91.9442,92.2199,196417.0
2016-01-20 09:50:00,110.37,110.4,110.01,110.26,137482.0,92.2199,92.245,91.9191,92.128,137482.0
2016-01-20 10:00:00,110.24,110.54,110.16,110.54,136957.0,92.1113,92.3619,92.0444,92.3619,136957.0
2016-01-20 10:10:00,110.55,110.68,110.41,110.54,95187.0,92.3703,92.4789,92.2533,92.3619,95187.0
2016-01-20 10:20:00,110.52,110.95,110.51,110.8,136156.0,92.3452,92.7045,92.3369,92.5792,136156.0
2016-01-20 10:30:00,110.81,111.04,110.13,110.15,92695.0,92.5875,92.7797,92.0194,92.0361,92695.0
2016-01-20 10:40:00,110.15,110.15,109.93,109.98,89850.0,92.0361,92.0361,91.8522,91.894,89850.0
2016-01-20 10:50:00,109.99,110.02,109.33,109.38,69639.0,91.9024,91.9274,91.3509,91.3927,69639.0
2016-01-20 11:00:00,109.38,109.52,109.2,109.29,116392.0,91.3927,91.5097,91.2423,91.3175,116392.0
2016-01-20 11:10:00,109.3,109.96,109.28,109.96,125170.0,91.3258,91.8773,91.3091,91.8773,125170.0
2016-01-20 11:20:00,109.95,110.01,109.78,109.89,108317.0,91.869,91.9191,91.7269,91.8188,108317.0
2016-01-20 11:30:00,109.88,110.22,109.88,109.9,97668.0,91.8105,92.0946,91.8105,91.8272,97668.0
2016-01-20 11:40:00,109.9,110.05,109.78,109.99,93850.0,91.8272,91.9525,91.7269,91.9024,93850.0
2016-01-20 11:50:00,109.97,110.04,109.91,109.98,138197.0,91.8857,91.9442,91.8355,91.894,138197.0
2016-01-20 12:00:00,109.98,110.06,109.22,109.25,151130.0,91.894,91.9609,91.259,91.2841,151130.0
2016-01-20 12:10:00,109.25,109.4,109.16,109.36,179664.0,91.2841,91.4094,91.2089,91.376,179664.0
2016-01-20 12:20:00,109.35,109.36,108.5,108.57,130647.0,91.3676,91.376,90.6574,90.7159,130647.0
2016-01-20 12:30:00,108.56,109.01,108.52,108.84,193856.0,90.7075,91.0835,90.6741,90.9415,193856.0
2016-01-20 12:40:00,108.83,108.84,108.48,108.5,91891.0,90.9331,90.9415,90.6407,90.6574,91891.0
2016-01-20 12:50:00,108.49,108.78,108.3,108.73,149024.0,90.649,90.8914,90.4903,90.8496,149024.0
2016-01-20 13:00:00,108.72,108.91,108.7,108.75,87267.0,90.8412,91.0,90.8245,90.8663,87267.0
2016-01-20 13:10:00,108.76,108.82,108.18,108.21,80402.0,90.8746,90.9248,90.39,90.4151,80402.0
2016-01-20 13:20:00,108.2,109.09,108.2,109.05,84234.0,90.4067,91.1504,90.4067,91.117,84234.0
2016-01-20 13:30:00,109.04,109.19,109.0,109.06,110939.0,91.1086,91.2339,91.0752,91.1253,110939.0
2016-01-20 13:40:00,109.07,109.53,109.07,109.45,100085.0,91.1337,91.518,91.1337,91.4512,100085.0
2016-01-20 13:50:00,109.46,109.89,109.44,109.7,99552.0,91.4595,91.8188,91.4428,91.6601,99552.0
2016-01-20 14:00:00,109.73,110.14,109.67,109.81,99794.0,91.6851,92.0277,91.635,91.752,99794.0
2016-01-20 14:10:00,109.81,109.94,109.62,109.77,82294.0,91.752,91.8606,91.5932,91.7186,82294.0
2016-01-20 14:20:00,109.79,109.95,109.62,109.8,107907.0,91.7353,91.869,91.5932,91.7436,107907.0
2016-01-20 14:30:00,109.8,110.09,109.75,110.07,179643.0,91.7436,91.9859,91.7018,91.9692,179643.0
2016-01-20 14:40:00,110.07,110.07,109.68,109.82,121042.0,91.9692,91.9692,91.6434,91.7603,121042.0
2016-01-20 14:50:00,109.83,110.13,109.79,109.94,127491.0,91.7687,92.0194,91.7353,91.8606,127491.0
2016-01-20 15:00:00,109.94,110.46,109.8,110.45,111536.0,91.8606,92.2951,91.7436,92.2867,111536.0
2016-01-20 15:10:00,110.46,111.0,110.19,110.86,127883.0,92.2951,92.7463,92.0695,92.6293,127883.0
2016-01-20 15:20:00,110.86,111.6,110.86,111.42,131190.0,92.6293,93.2476,92.6293,93.0972,131190.0
2016-01-20 15:30:00,111.41,111.45,110.89,111.0,184043.0,93.0889,93.1223,92.6544,92.7463,184043.0
2016-01-20 15:40:00,111.0,111.05,110.44,110.75,207541.0,92.7463,92.7881,92.2784,92.5374,207541.0
2016-01-20 15:50:00,110.75,110.97,110.52,110.69,390709.0,92.5374,92.7212,92.3452,92.4873,390709.0
2016-01-21 09:30:00,110.19,111.1,109.95,110.03,150474.0,92.0695,92.8298,91.869,91.9358,150474.0
2016-01-21 09:40:00,110.07,110.09,109.23,109.23,116772.0,91.9692,91.9859,91.2674,91.2674,116772.0
2016-01-21 09:50:00,109.23,109.91,109.02,109.91,87408.0,91.2674,91.8355,91.0919,91.8355,87408.0
2016-01-21 10:00:00,109.94,109.99,109.71,109.74,121711.0,91.8606,91.9024,91.6684,91.6935,121711.0
2016-01-21 10:10:00,109.73,110.72,109.68,110.66,135718.0,91.6851,92.5123,91.6434,92.4622,135718.0
2016-01-21 10:20:00,110.63,110.71,109.7,109.93,86320.0,92.4371,92.504,91.6601,91.8522,86320.0
2016-01-21 10:30:00,109.92,110.16,109.62,109.66,97223.0,91.8439,92.0444,91.5932,91.6266,97223.0
2016-01-21 10:40:00,109.65,109.67,109.11,109.2,133211.0,91.6183,91.635,91.1671,91.2423,133211.0
2016-01-21 10:50:00,109.17,109.35,108.67,108.75,102531.0,91.2172,91.3676,90.7994,90.8663,102531.0
2016-01-21 11:00:00,108.76,109.01,108.54,108.86,82719.0,90.8746,91.0835,90.6908,90.9582,82719.0
2016-01-21 11:10:00,108.88,109.02,108.3,108.3,105081.0,90.9749,91.0919,90.4903,90.4903,105081.0
2016-01-21 11:20:00,108.31,108.78,108.19,108.72,87966.0,90.4987,90.8914,90.3984,90.8412,87966.0
2016-01-21 11:30:00,108.73,109.15,108.72,109.0,79695.0,90.8496,91.2005,90.8412,91.0752,79695.0
2016-01-21 11:40:00,109.0,109.04,108.73,109.04,62451.0,91.0752,91.1086,90.8496,91.1086,62451.0
2016-01-21 11:50:00,109.03,110.06,109.03,109.95,86415.0,91.1002,91.9609,91.1002,91.869,86415.0
2016-01-21 12:00:00,109.95,110.12,109.93,109.93,72436.0,91.869,92.011,91.8522,91.8522,72436.0
2016-01-21 12:10:00,109.93,109.94,109.32,109.32,72697.0,91.8522,91.8606,91.3426,91.3426,72697.0
2016-01-21 12:20:00,109.3,109.72,109.12,109.63,61847.0,91.3258,91.6768,91.1754,91.6016,61847.0
2016-01-21 12:30:00,109.65,109.97,109.43,109.93,48990.0,91.6183,91.8857,91.4345,91.8522,48990.0
2016-01-21 12:40:00,109.93,110.11,109.93,109.96,57768.0,91.8522,92.0026,91.8522,91.8773,57768.0
2016-01-21 12:50:00,109.96,110.03,109.79,109.94,43763.0,91.8773,91.9358,91.7353,91.8606,43763.0
2016-01-21 13:00:00,109.94,110.3,109.94,110.24,49336.0,91.8606,92.1614,91.8606,92.1113,49336.0
2016-01-21 13:10:00,110.23,110.27,110.01,110.1,62327.0,92.1029,92.1363,91.9191,91.9943,62327.0
2016-01-21 13:20:00,110.1,110.1,109.82,109.83,84888.0,91.9943,91.9943,91.7603,91.7687,84888.0
2016-01-21 13:30:00,109.81,109.93,109.6,109.9,69915.0,91.752,91.8522,91.5765,91.8272,69915.0
2016-01-21 13:40:00,109.9,110.2,109.88,110.17,48924.0,91.8272,92.0778,91.8105,92.0528,48924.0
2016-01-21 13:50:00,110.19,110.21,109.88,109.92,89901.0,92.0695,92.0862,91.8105,91.8439,89901.0
2016-01-21 14:00:00,109.94,110.01,109.66,109.84,66040.0,91.8606,91.9191,91.6266,91.777,66040.0
2016-01-21 14:10:00,109.83,109.83,109.17,109.2,60563.0,91.7687,91.7687,91.2172,91.2423,60563.0
2016-01-21 14:20:00,109.19,109.39,109.06,109.28,65757.0,91.2339,91.401,91.1253,91.3091,65757.0
2016-01-21 14:30:00,109.26,109.38,109.11,109.32,72403.0,91.2924,91.3927,91.1671,91.3426,72403.0
2016-01-21 14:40:00,109.3,109.53,109.14,109.14,54898.0,91.3258,91.518,91.1922,91.1922,54898.0
2016-01-21 14:50:00,109.14,109.48,109.1,109.44,71105.0,91.1922,91.4762,91.1587,91.4428,71105.0
2016-01-21 15:00:00,109.45,109.47,109.02,109.12,66439.0,91.4512,91.4679,91.0919,91.1754,66439.0
2016-01-21 15:10:00,109.12,109.35,109.1,109.29,65791.0,91.1754,91.3676,91.1587,91.3175,65791.0
2016-01-21 15:20:00,109.3,109.45,109.22,109.35,81519.0,91.3258,91.4512,91.259,91.3676,81519.0
2016-01-21 15:30:00,109.34,109.64,109.32,109.58,100729.0,91.3593,91.6099,91.3426,91.5598,100729.0
2016-01-21 15:40:00,109.58,109.68,109.36,109.47,122110.0,91.5598,91.6434,91.376,91.4679,122110.0
2016-01-21 15:50:00,109.49,109.67,109.43,109.45,233930.0,91.4846,91.635,91.4345,91.4512,233930.0
2016-01-22 09:30:00,109.7,110.72,109.48,110.56,110680.0,91.6601,92.5123,91.4762,92.3786,110680.0
2016-01-22 09:40:00,110.59,110.81,110.2,110.63,61029.0,92.4037,92.5875,92.0778,92.4371,61029.0
2016-01-22 09:50:00,110.61,110.66,110.2,110.33,60112.0,92.4204,92.4622,92.0778,92.1865,60112.0
2016-01-22 10:00:00,110.39,110.47,110.02,110.04,49884.0,92.2366,92.3034,91.9274,91.9442,49884.0
2016-01-22 10:10:00,110.04,110.19,109.82,110.13,33375.0,91.9442,92.0695,91.7603,92.0194,33375.0
2016-01-22 10:20:00,110.15,110.46,110.12,110.3,61160.0,92.0361,92.2951,92.011,92.1614,61160.0
2016-01-22 10:30:00,110.28,110.3,110.07,110.24,42584.0,92.1447,92.1614,91.9692,92.1113,42584.0
2016-01-22 10:40:00,110.24,110.25,109.55,109.56,43884.0,92.1113,92.1196,91.5347,91.5431,43884.0
2016-01-22 10:50:00,109.57,109.77,109.52,109.57,48670.0,91.5514,91.7186,91.5097,91.5514,48670.0
2016-01-22 11:00:00,109.57,110.23,109.49,110.21,32889.0,91.5514,92.1029,91.4846,92.0862,32889.0
2016-01-22 11:10:00,110.18,110.25,110.01,110.25,33929.0,92.0611,92.1196,91.9191,92.1196,33929.0
2016-01-22 11:20:00,110.29,110.9,110.29,110.54,60114.0,92.153,92.6627,92.153,92.3619,60114.0
2016-01-22 11:30:00,110.51,110.51,110.17,110.17,52288.0,92.3369,92.3369,92.0528,92.0528,52288.0
2016-01-22 11:40:00,110.15,110.27,110.07,110.12,24026.0,92.0361,92.1363,91.9692,92.011,24026.0
2016-01-22 11:50:00,110.13,110.31,110.11,110.22,25354.0,92.0194,92.1698,92.0026,92.0946,25354.0
2016-01-22 12:00:00,110.22,110.46,110.2,110.41,27860.0,92.0946,92.2951,92.0778,92.2533,27860.0
2016-01-22 12:10:00,110.42,110.64,110.39,110.44,33866.0,92.2617,92.4455,92.2366,92.2784,33866.0
2016-01-22 12:20:00,110.43,110.5,110.37,110.39,21205.0,92.27,92.3285,92.2199,92.2366,21205.0
2016-01-22 12:30:00,110.39,110.49,110.37,110.49,26167.0,92.2366,92.3202,92.2199,92.3202,26167.0
2016-01-22 12:40:00,110.49,110.55,110.48,110.51,19644.0,92.3202,92.3703,92.3118,92.3369,19644.0
2016-01-22 12:50:00,110.49,110.81,110.49,110.79,16815.0,92.3202,92.5875,92.3202,92.5708,16815.0
2016-01-22 13:00:00,110.78,110.97,110.75,110.8,28407.0,92.5625,92.7212,92.5374,92.5792,28407.0
2016-01-22 13:10:00,110.8,110.85,110.58,110.79,24823.0,92.5792,92.621,92.3954,92.5708,24823.0
2016-01-22 13:20:00,110.79,110.89,110.65,110.76,45032.0,92.5708,92.6544,92.4538,92.5458,45032.0
2016-01-22 13:30:00,110.78,110.86,110.76,110.8,24990.0,92.5625,92.6293,92.5458,92.5792,24990.0
2016-01-22 13:40:00,110.83,110.93,110.81,110.93,35405.0,92.6042,92.6878,92.5875,92.6878,35405.0
2016-01-22 13:50:00,110.92,110.93,110.8,110.8,21993.0,92.6794,92.6878,92.5792,92.5792,21993.0
2016-01-22 14:00:00,110.8,110.84,110.74,110.75,38493.0,92.5792,92.6126,92.529,92.5374,38493.0
2016-01-22 14:10:00,110.76,110.77,110.57,110.57,43107.0,92.5458,92.5541,92.387,92.387,43107.0
2016-01-22 14:20:00,110.55,110.57,110.32,110.39,32080.0,92.3703,92.387,92.1781,92.2366,32080.0
2016-01-22 14:30:00,110.41,110.56,110.25,110.27,38520.0,92.2533,92.3786,92.1196,92.1363,38520.0
2016-01-22 14:40:00,110.27,110.31,110.14,110.24,23172.0,92.1363,92.1698,92.0277,92.1113,23172.0
2016-01-22 14:50:00,110.27,110.32,110.18,110.22,25462.0,92.1363,92.1781,92.0611,92.0946,25462.0
2016-01-22 15:00:00,110.22,110.27,110.12,110.12,36155.0,92.0946,92.1363,92.011,92.011,36155.0
2016-01-22 15:10:00,110.14,110.16,109.96,110.14,26945.0,92.0277,92.0444,91.8773,92.0277,26945.0
2016-01-22 15:20:00,110.14,110.23,110.14,110.19,33787.0,92.0277,92.1029,92.0277,92.0695,33787.0
2016-01-22 15:30:00,110.18,110.24,110.08,110.24,61244.0,92.0611,92.1113,91.9776,92.1113,61244.0
2016-01-22 15:40:00,110.22,110.24,110.14,110.19,68135.0,92.0946,92.1113,92.0277,92.0695,68135.0
2016-01-22 15:50:00,110.2,110.22,109.98,110.03,181303.0,92.0778,92.0946,91.894,91.9358,181303.0
2016-01-25 09:30:00,109.95,109.99,108.99,109.1,44872.0,91.869,91.9024,91.0668,91.1587,44872.0
2016-01-25 09:40:00,109.04,109.09,108.59,108.62,49322.0,91.1086,91.1504,90.7326,90.7577,49322.0
2016-01-25 09:50:00,108.6,108.79,108.34,108.43,44126.0,90.741,90.8997,90.5237,90.5989,44126.0
2016-01-25 10:00:00,108.43,108.79,108.19,108.6,90088.0,90.5989,90.8997,90.3984,90.741,90088.0
2016-01-25 10:10:00,108.59,108.6,108.14,108.47,72002.0,90.7326,90.741,90.3566,90.6323,72002.0
2016-01-25 10:20:00,108.47,108.99,108.41,108.92,35216.0,90.6323,91.0668,90.5822,91.0083,35216.0
2016-01-25 10:30:00,108.92,109.05,108.72,108.97,62515.0,91.0083,91.117,90.8412,91.0501,62515.0
2016-01-25 10:40:00,108.96,109.0,108.66,108.82,46280.0,91.0418,91.0752,90.7911,90.9248,46280.0
2016-01-25 10:50:00,108.8,109.0,108.71,108.88,56809.0,90.9081,91.0752,90.8329,90.9749,56809.0
2016-01-25 11:00:00,108.86,108.88,108.51,108.56,53987.0,90.9582,90.9749,90.6658,90.7075,53987.0
2016-01-25 11:10:00,108.54,108.57,108.2,108.23,70454.0,90.6908,90.7159,90.4067,90.4318,70454.0
2016-01-25 11:20:00,108.23,108.29,108.07,108.09,69384.0,90.4318,90.4819,90.2981,90.3148,69384.0
2016-01-25 11:30:00,108.08,108.61,108.07,108.45,49893.0,90.3065,90.7493,90.2981,90.6156,49893.0
2016-01-25 11:40:00,108.49,108.52,108.3,108.31,58563.0,90.649,90.6741,90.4903,90.4987,58563.0
2016-01-25 11:50:00,108.31,108.6,108.26,108.59,34790.0,90.4987,90.741,90.4569,90.7326,34790.0
2016-01-25 12:00:00,108.6,108.88,108.6,108.72,32216.0,90.741,90.9749,90.741,90.8412,32216.0
2016-01-25 12:10:00,108.72,108.73,108.47,108.69,34806.0,90.8412,90.8496,90.6323,90.8162,34806.0
2016-01-25 12:20:00,108.69,108.75,108.53,108.53,21248.0,90.8162,90.8663,90.6825,90.6825,21248.0
2016-01-25 12:30:00,108.54,108.57,108.43,108.48,27066.0,90.6908,90.7159,90.5989,90.6407,27066.0
2016-01-25 12:40:00,108.52,108.55,108.34,108.39,18787.0,90.6741,90.6992,90.5237,90.5655,18787.0
2016-01-25 12:50:00,108.4,108.72,108.4,108.59,34068.0,90.5738,90.8412,90.5738,90.7326,34068.0
2016-01-25 13:00:00,108.58,108.97,108.57,108.93,25792.0,90.7242,91.0501,90.7159,91.0167,25792.0
2016-01-25 13:10:00,108.95,109.0,108.86,108.95,32090.0,91.0334,91.0752,90.9582,91.0334,32090.0
2016-01-25 13:20:00,108.95,109.0,108.82,108.85,25374.0,91.0334,91.0752,90.9248,90.9498,25374.0
2016-01-25 13:30:00,108.87,108.93,108.72,108.72,22144.0,90.9666,91.0167,90.8412,90.8412,22144.0
2016-01-25 13:40:00,108.72,108.73,108.52,108.55,25907.0,90.8412,90.8496,90.6741,90.6992,25907.0
2016-01-25 13:50:00,108.54,108.58,108.34,108.42,22380.0,90.6908,90.7242,90.5237,90.5906,22380.0
2016-01-25 14:00:00,108.42,108.82,108.36,108.81,44518.0,90.5906,90.9248,90.5404,90.9164,44518.0
2016-01-25 14:10:00,108.77,108.82,108.65,108.74,23960.0,90.883,90.9248,90.7827,90.8579,23960.0
2016-01-25 14:20:00,108.76,108.84,108.59,108.79,25971.0,90.8746,90.9415,90.7326,90.8997,25971.0
2016-01-25 14:30:00,108.76,108.92,108.7,108.71,31623.0,90.8746,91.0083,90.8245,90.8329,31623.0
2016-01-25 14:40:00,108.71,108.71,108.5,108.52,39172.0,90.8329,90.8329,90.6574,90.6741,39172.0
2016-01-25 14:50:00,108.52,108.63,108.31,108.32,46170.0,90.6741,90.766,90.4987,90.507,46170.0
2016-01-25 15:00:00,108.34,108.62,108.25,108.25,58320.0,90.5237,90.7577,90.4485,90.4485,58320.0
2016-01-25 15:10:00,108.28,108.56,108.13,108.2,112029.0,90.4736,90.7075,90.3483,90.4067,112029.0
2016-01-25 15:20:00,108.2,108.23,108.0,108.14,90686.0,90.4067,90.4318,90.2396,90.3566,90686.0
2016-01-25 15:30:00,108.12,108.19,107.95,108.01,99342.0,90.3399,90.3984,90.1979,90.248,99342.0
2016-01-25 15:40:00,108.02,108.11,107.89,108.06,101372.0,90.2563,90.3315,90.1477,90.2898,101372.0
2016-01-25 15:50:00,108.06,108.32,107.82,107.97,252426.0,90.2898,90.507,90.0892,90.2146,252426.0
2016-01-26 09:30:00,108.51,108.77,108.0,108.65,87037.0,90.6658,90.883,90.2396,90.7827,87037.0
2016-01-26 09:40:00,108.64,108.87,108.48,108.52,39167.0,90.7744,90.9666,90.6407,90.6741,39167.0
2016-01-26 09:50:00,108.5,108.93,108.49,108.93,31392.0,90.6574,91.0167,90.649,91.0167,31392.0
2016-01-26 10:00:00,108.91,109.06,108.81,108.92,222370.0,91.0,91.1253,90.9164,91.0083,222370.0
2016-01-26 10:10:00,108.92,109.2,108.91,109.2,61019.0,91.0083,91.2423,91.0,91.2423,61019.0
2016-01-26 10:20:00,109.21,109.22,108.99,109.0,49418.0,91.2506,91.259,91.0668,91.0752,49418.0
2016-01-26 10:30:00,109.0,109.31,109.0,109.28,83249.0,91.0752,91.3342,91.0752,91.3091,83249.0
2016-01-26 10:40:00,109.3,109.48,109.3,109.48,97397.0,91.3258,91.4762,91.3258,91.4762,97397.0
2016-01-26 10:50:00,109.49,109.54,109.05,109.13,64854.0,91.4846,91.5264,91.117,91.1838,64854.0
2016-01-26 11:00:00,109.2,109.23,109.09,109.09,22388.0,91.2423,91.2674,91.1504,91.1504,22388.0
2016-01-26 11:10:00,109.08,109.09,108.97,109.05,32775.0,91.142,91.1504,91.0501,91.117,32775.0
2016-01-26 11:20:00,109.05,109.28,108.98,109.07,48907.0,91.117,91.3091,91.0585,91.1337,48907.0
2016-01-26 11:30:00,109.09,109.09,108.9,108.98,41548.0,91.1504,91.1504,90.9916,91.0585,41548.0
2016-01-26 11:40:00,108.96,109.11,108.94,109.1,43816.0,91.0418,91.1671,91.025,91.1587,43816.0
2016-01-26 11:50:00,109.1,109.34,109.08,109.16,45509.0,91.1587,91.3593,91.142,91.2089,45509.0
2016-01-26 12:00:00,109.17,109.26,109.14,109.2,64417.0,91.2172,91.2924,91.1922,91.2423,64417.0
2016-01-26 12:10:00,109.19,109.27,109.04,109.26,37946.0,91.2339,91.3008,91.1086,91.2924,37946.0
2016-01-26 12:20:00,109.25,109.52,109.24,109.37,45215.0,91.2841,91.5097,91.2757,91.3843,45215.0
2016-01-26 12:30:00,109.37,109.63,109.35,109.47,43164.0,91.3843,91.6016,91.3676,91.4679,43164.0
2016-01-26 12:40:00,109.47,109.54,109.39,109.46,73009.0,91.4679,91.5264,91.401,91.4595,73009.0
2016-01-26 12:50:00,109.46,109.5,109.39,109.49,43524.0,91.4595,91.493,91.401,91.4846,43524.0
2016-01-26 13:00:00,109.49,109.6,109.45,109.6,55479.0,91.4846,91.5765,91.4512,91.5765,55479.0
2016-01-26 13:10:00,109.6,109.76,109.54,109.65,61920.0,91.5765,91.7102,91.5264,91.6183,61920.0
2016-01-26 13:20:00,109.64,109.73,109.24,109.29,42283.0,91.6099,91.6851,91.2757,91.3175,42283.0
2016-01-26 13:30:00,109.29,109.29,108.95,108.95,17086.0,91.3175,91.3175,91.0334,91.0334,17086.0
2016-01-26 13:40:00,108.93,108.97,108.77,108.85,31461.0,91.0167,91.0501,90.883,90.9498,31461.0
2016-01-26 13:50:00,108.85,109.1,108.83,109.01,34451.0,90.9498,91.1587,90.9331,91.0835,34451.0
2016-01-26 14:00:00,109.0,109.02,108.55,108.8,57788.0,91.0752,91.0919,90.6992,90.9081,57788.0
2016-01-26 14:10:00,108.8,108.8,108.61,108.62,18224.0,90.9081,90.9081,90.7493,90.7577,18224.0
2016-01-26 14:20:00,108.61,108.65,108.5,108.5,31681.0,90.7493,90.7827,90.6574,90.6574,31681.0
2016-01-26 14:30:00,108.49,108.55,108.37,108.54,36574.0,90.649,90.6992,90.5488,90.6908,36574.0
2016-01-26 14:40:00,108.53,108.76,108.51,108.54,34523.0,90.6825,90.8746,90.6658,90.6908,34523.0
2016-01-26 14:50:00,108.53,108.55,108.45,108.48,47058.0,90.6825,90.6992,90.6156,90.6407,47058.0
2016-01-26 15:00:00,108.48,108.55,108.32,108.33,49046.0,90.6407,90.6992,90.507,90.5154,49046.0
2016-01-26 15:10:00,108.33,108.75,108.29,108.5,45097.0,90.5154,90.8663,90.4819,90.6574,45097.0
2016-01-26 15:20:00,108.5,108.55,108.43,108.5,58381.0,90.6574,90.6992,90.5989,90.6574,58381.0
2016-01-26 15:30:00,108.49,108.57,108.41,108.55,72059.0,90.649,90.7159,90.5822,90.6992,72059.0
2016-01-26 15:40:00,108.55,108.74,108.55,108.63,90936.0,90.6992,90.8579,90.6992,90.766,90936.0
2016-01-26 15:50:00,108.62,108.65,108.47,108.59,191192.0,90.7577,90.7827,90.6323,90.7326,191192.0
2016-01-27 09:30:00,108.15,109.91,107.06,108.56,118481.0,90.365,91.8355,89.4542,90.7075,118481.0
2016-01-27 09:40:00,108.55,108.93,108.32,108.63,131357.0,90.6992,91.0167,90.507,90.766,131357.0
2016-01-27 09:50:00,108.65,108.9,108.46,108.81,43370.0,90.7827,90.9916,90.624,90.9164,43370.0
2016-01-27 10:00:00,108.76,108.84,108.13,108.19,51197.0,90.8746,90.9415,90.3483,90.3984,51197.0
2016-01-27 10:10:00,108.22,108.26,107.62,107.8,52964.0,90.4235,90.4569,89.9221,90.0725,52964.0
2016-01-27 10:20:00,107.8,107.87,107.45,107.45,70850.0,90.0725,90.131,89.7801,89.7801,70850.0
2016-01-27 10:30:00,107.44,108.12,107.43,107.99,58311.0,89.7717,90.3399,89.7634,90.2313,58311.0
2016-01-27 10:40:00,108.0,108.29,107.98,108.03,60253.0,90.2396,90.4819,90.2229,90.2647,60253.0
2016-01-27 10:50:00,107.98,108.28,107.94,108.28,69041.0,90.2229,90.4736,90.1895,90.4736,69041.0
2016-01-27 11:00:00,108.28,108.7,108.26,108.49,92348.0,90.4736,90.8245,90.4569,90.649,92348.0
2016-01-27 11:10:00,108.48,108.48,108.0,108.29,42123.0,90.6407,90.6407,90.2396,90.4819,42123.0
2016-01-27 11:20:00,108.27,108.34,108.16,108.22,45269.0,90.4652,90.5237,90.3733,90.4235,45269.0
2016-01-27 11:30:00,108.25,108.7,108.25,108.7,57880.0,90.4485,90.8245,90.4485,90.8245,57880.0
2016-01-27 11:40:00,108.7,109.08,108.66,108.9,72651.0,90.8245,91.142,90.7911,90.9916,72651.0
2016-01-27 11:50:00,108.91,109.05,108.67,109.05,77422.0,91.0,91.117,90.7994,91.117,77422.0
2016-01-27 12:00:00,109.02,109.23,109.02,109.22,70159.0,91.0919,91.2674,91.0919,91.259,70159.0
2016-01-27 12:10:00,109.22,109.46,109.22,109.33,86221.0,91.259,91.4595,91.259,91.3509,86221.0
2016-01-27 12:20:00,109.33,109.39,109.08,109.15,49156.0,91.3509,91.401,91.142,91.2005,49156.0
2016-01-27 12:30:00,109.17,109.23,108.68,108.73,80606.0,91.2172,91.2674,90.8078,90.8496,80606.0
2016-01-27 12:40:00,108.7,108.8,108.52,108.53,48890.0,90.8245,90.9081,90.6741,90.6825,48890.0
2016-01-27 12:50:00,108.56,108.65,108.52,108.6,29165.0,90.7075,90.7827,90.6741,90.741,29165.0
2016-01-27 13:00:00,108.6,108.74,108.48,108.72,45353.0,90.741,90.8579,90.6407,90.8412,45353.0
2016-01-27 13:10:00,108.74,109.04,108.73,108.89,34040.0,90.8579,91.1086,90.8496,90.9833,34040.0
2016-01-27 13:20:00,108.91,108.95,108.61,108.67,44654.0,91.0,91.0334,90.7493,90.7994,44654.0
2016-01-27 13:30:00,108.66,108.95,108.65,108.94,39678.0,90.7911,91.0334,90.7827,91.025,39678.0
2016-01-27 13:40:00,108.94,108.99,108.69,108.79,47485.0,91.025,91.0668,90.8162,90.8997,47485.0
2016-01-27 13:50:00,108.77,109.04,108.76,108.98,35364.0,90.883,91.1086,90.8746,91.0585,35364.0
2016-01-27 14:00:00,108.94,109.15,108.56,108.56,77887.0,91.025,91.2005,90.7075,90.7075,77887.0
2016-01-27 14:10:00,108.51,108.81,108.3,108.74,41513.0,90.6658,90.9164,90.4903,90.8579,41513.0
2016-01-27 14:20:00,108.77,108.88,108.59,108.84,44894.0,90.883,90.9749,90.7326,90.9415,44894.0
2016-01-27 14:30:00,108.78,108.92,108.36,108.36,46045.0,90.8914,91.0083,90.5404,90.5404,46045.0
2016-01-27 14:40:00,108.43,108.43,108.02,108.04,62156.0,90.5989,90.5989,90.2563,90.2731,62156.0
2016-01-27 14:50:00,108.05,108.16,107.76,107.86,57268.0,90.2814,90.3733,90.0391,90.1227,57268.0
2016-01-27 15:00:00,107.9,108.0,107.73,107.94,73637.0,90.1561,90.2396,90.014,90.1895,73637.0
2016-01-27 15:10:00,107.92,108.0,107.67,107.75,78359.0,90.1728,90.2396,89.9639,90.0307,78359.0
2016-01-27 15:20:00,107.73,107.85,107.58,107.74,74288.0,90.014,90.1143,89.8887,90.0224,74288.0
2016-01-27 15:30:00,107.7,107.98,107.66,107.79,77460.0,89.989,90.2229,89.9555,90.0642,77460.0
2016-01-27 15:40:00,107.77,108.05,107.7,108.05,130199.0,90.0475,90.2814,89.989,90.2814,130199.0
2016-01-27 15:50:00,108.04,108.14,107.89,108.1,295370.0,90.2731,90.3566,90.1477,90.3232,295370.0
2016-01-28 09:30:00,108.55,109.5,108.42,109.0,96852.0,90.6992,91.493,90.5906,91.0752,96852.0
2016-01-28 09:40:00,109.02,109.24,108.87,108.98,33172.0,91.0919,91.2757,90.9666,91.0585,33172.0
2016-01-28 09:50:00,109.02,109.2,108.89,109.0,38781.0,91.0919,91.2423,90.9833,91.0752,38781.0
2016-01-28 10:00:00,108.99,109.15,108.86,109.08,27847.0,91.0668,91.2005,90.9582,91.142,27847.0
2016-01-28 10:10:00,109.08,109.29,108.95,109.03,60892.0,91.142,91.3175,91.0334,91.1002,60892.0
2016-01-28 10:20:00,109.04,109.27,108.98,109.18,66179.0,91.1086,91.3008,91.0585,91.2256,66179.0
2016-01-28 10:30:00,109.18,109.18,108.71,108.87,56288.0,91.2256,91.2256,90.8329,90.9666,56288.0
2016-01-28 10:40:00,108.87,109.08,108.73,109.08,40914.0,90.9666,91.142,90.8496,91.142,40914.0
2016-01-28 10:50:00,109.07,109.1,108.86,108.98,38567.0,91.1337,91.1587,90.9582,91.0585,38567.0
2016-01-28 11:00:00,108.99,109.18,108.97,109.18,56903.0,91.0668,91.2256,91.0501,91.2256,56903.0
2016-01-28 11:10:00,109.18,109.29,109.08,109.15,98718.0,91.2256,91.3175,91.142,91.2005,98718.0
2016-01-28 11:20:00,109.16,109.2,108.92,108.94,66174.0,91.2089,91.2423,91.0083,91.025,66174.0
2016-01-28 11:30:00,108.95,109.01,108.84,108.97,70352.0,91.0334,91.0835,90.9415,91.0501,70352.0
2016-01-28 11:40:00,108.97,109.02,108.88,108.98,46789.0,91.0501,91.0919,90.9749,91.0585,46789.0
2016-01-28 11:50:00,108.96,108.99,108.79,108.79,58992.0,91.0418,91.0668,90.8997,90.8997,58992.0
2016-01-28 12:00:00,108.79,109.05,108.78,108.97,54084.0,90.8997,91.117,90.8914,91.0501,54084.0
2016-01-28 12:10:00,108.98,109.07,108.91,108.99,58249.0,91.0585,91.1337,91.0,91.0668,58249.0
2016-01-28 12:20:00,108.99,109.41,108.98,109.39,67824.0,91.0668,91.4178,91.0585,91.401,67824.0
2016-01-28 12:30:00,109.41,109.5,109.32,109.46,71969.0,91.4178,91.493,91.3426,91.4595,71969.0
2016-01-28 12:40:00,109.47,109.57,109.39,109.42,33708.0,91.4679,91.5514,91.401,91.4261,33708.0
2016-01-28 12:50:00,109.45,109.47,109.16,109.27,28349.0,91.4512,91.4679,91.2089,91.3008,28349.0
2016-01-28 13:00:00,109.27,109.3,109.11,109.26,40690.0,91.3008,91.3258,91.1671,91.2924,40690.0
2016-01-28 13:10:00,109.26,109.4,109.04,109.06,43822.0,91.2924,91.4094,91.1086,91.1253,43822.0
2016-01-28 13:20:00,109.04,109.16,108.85,109.12,29103.0,91.1086,91.2089,90.9498,91.1754,29103.0
2016-01-28 13:30:00,109.15,109.26,109.11,109.19,52752.0,91.2005,91.2924,91.1671,91.2339,52752.0
2016-01-28 13:40:00,109.21,109.27,109.13,109.18,68163.0,91.2506,91.3008,91.1838,91.2256,68163.0
2016-01-28 13:50:00,109.17,109.28,109.06,109.09,69822.0,91.2172,91.3091,91.1253,91.1504,69822.0
2016-01-28 14:00:00,109.1,109.57,109.1,109.56,73593.0,91.1587,91.5514,91.1587,91.5431,73593.0
2016-01-28 14:10:00,109.59,109.76,109.55,109.65,52242.0,91.5682,91.7102,91.5347,91.6183,52242.0
2016-01-28 14:20:00,109.64,109.83,109.59,109.73,64020.0,91.6099,91.7687,91.5682,91.6851,64020.0
2016-01-28 14:30:00,109.73,109.82,109.63,109.72,96586.0,91.6851,91.7603,91.6016,91.6768,96586.0
2016-01-28 14:40:00,109.71,109.78,109.49,109.52,52430.0,91.6684,91.7269,91.4846,91.5097,52430.0
2016-01-28 14:50:00,109.52,109.68,109.5,109.68,84643.0,91.5097,91.6434,91.493,91.6434,84643.0
2016-01-28 15:00:00,109.67,109.71,109.49,109.6,96671.0,91.635,91.6684,91.4846,91.5765,96671.0
2016-01-28 15:10:00,109.6,109.84,109.58,109.59,121151.0,91.5765,91.777,91.5598,91.5682,121151.0
2016-01-28 15:20:00,109.58,109.72,109.53,109.6,71142.0,91.5598,91.6768,91.518,91.5765,71142.0
2016-01-28 15:30:00,109.58,109.8,109.51,109.71,117998.0,91.5598,91.7436,91.5013,91.6684,117998.0
2016-01-28 15:40:00,109.71,109.79,109.49,109.73,156303.0,91.6684,91.7353,91.4846,91.6851,156303.0
2016-01-28 15:50:00,109.73,109.74,109.48,109.49,218546.0,91.6851,91.6935,91.4762,91.4846,218546.0
2016-01-29 09:30:00,110.18,110.98,110.0,110.36,68583.0,92.0611,92.7296,91.9107,92.2115,68583.0
2016-01-29 09:40:00,110.31,110.57,110.12,110.21,68860.0,92.1698,92.387,92.011,92.0862,68860.0
2016-01-29 09:50:00,110.22,110.97,110.18,110.95,61871.0,92.0946,92.7212,92.0611,92.7045,61871.0
2016-01-29 10:00:00,110.94,111.17,110.9,110.96,35225.0,92.6962,92.8883,92.6627,92.7129,35225.0
2016-01-29 10:10:00,110.96,111.1,110.91,110.99,68076.0,92.7129,92.8298,92.6711,92.7379,68076.0
2016-01-29 10:20:00,110.98,111.41,110.97,111.16,54861.0,92.7296,93.0889,92.7212,92.88,54861.0
2016-01-29 10:30:00,111.17,111.17,110.72,111.1,36913.0,92.8883,92.8883,92.5123,92.8298,36913.0
2016-01-29 10:40:00,111.11,111.27,110.92,110.92,32497.0,92.8382,92.9719,92.6794,92.6794,32497.0
2016-01-29 10:50:00,110.92,111.6,110.92,111.56,66852.0,92.6794,93.2476,92.6794,93.2142,66852.0
2016-01-29 11:00:00,111.54,111.95,111.53,111.87,45972.0,93.1975,93.5401,93.1891,93.4732,45972.0
2016-01-29 11:10:00,111.8,111.81,111.66,111.7,31298.0,93.4147,93.4231,93.2977,93.3312,31298.0
2016-01-29 11:20:00,111.72,112.01,111.71,111.85,52456.0,93.3479,93.5902,93.3395,93.4565,52456.0
2016-01-29 11:30:00,111.83,112.0,111.59,111.97,48679.0,93.4398,93.5818,93.2393,93.5568,48679.0
2016-01-29 11:40:00,111.97,112.11,111.74,112.0,40670.0,93.5568,93.6737,93.3646,93.5818,40670.0
2016-01-29 11:50:00,112.0,112.4,111.88,112.28,39028.0,93.5818,93.9161,93.4816,93.8158,39028.0
2016-01-29 12:00:00,112.27,112.39,112.25,112.36,33235.0,93.8074,93.9077,93.7907,93.8826,33235.0
2016-01-29 12:10:00,112.36,112.69,112.35,112.64,53678.0,93.8826,94.1584,93.8743,94.1166,53678.0
2016-01-29 12:20:00,112.63,112.7,112.51,112.59,21603.0,94.1082,94.1667,94.008,94.0748,21603.0
2016-01-29 12:30:00,112.59,112.7,112.46,112.49,28401.0,94.0748,94.1667,93.9662,93.9913,28401.0
2016-01-29 12:40:00,112.5,112.5,112.38,112.43,43585.0,93.9996,93.9996,93.8993,93.9411,43585.0
2016-01-29 12:50:00,112.43,112.51,112.25,112.3,28595.0,93.9411,94.008,93.7907,93.8325,28595.0
2016-01-29 13:00:00,112.31,112.33,112.16,112.2,39224.0,93.8409,93.8576,93.7155,93.7489,39224.0
2016-01-29 13:10:00,112.21,112.31,112.18,112.25,88802.0,93.7573,93.8409,93.7322,93.7907,88802.0
2016-01-29 13:20:00,112.25,112.26,112.19,112.21,48684.0,93.7907,93.7991,93.7406,93.7573,48684.0
2016-01-29 13:30:00,112.23,112.29,112.21,112.25,58411.0,93.774,93.8241,93.7573,93.7907,58411.0
2016-01-29 13:40:00,112.25,112.29,112.22,112.25,77956.0,93.7907,93.8241,93.7657,93.7907,77956.0
2016-01-29 13:50:00,112.25,112.25,111.94,111.94,76595.0,93.7907,93.7907,93.5317,93.5317,76595.0
2016-01-29 14:00:00,111.94,112.1,111.89,112.06,67292.0,93.5317,93.6654,93.4899,93.632,67292.0
2016-01-29 14:10:00,112.06,112.26,111.97,112.13,78100.0,93.632,93.7991,93.5568,93.6905,78100.0
2016-01-29 14:20:00,112.13,112.3,112.13,112.2,100360.0,93.6905,93.8325,93.6905,93.7489,100360.0
2016-01-29 14:30:00,112.2,112.33,112.09,112.16,63158.0,93.7489,93.8576,93.657,93.7155,63158.0
2016-01-29 14:40:00,112.16,112.53,112.13,112.49,111513.0,93.7155,94.0247,93.6905,93.9913,111513.0
2016-01-29 14:50:00,112.5,112.63,112.24,112.46,72015.0,93.9996,94.1082,93.7824,93.9662,72015.0
2016-01-29 15:00:00,112.46,112.57,112.38,112.47,101896.0,93.9662,94.0581,93.8993,93.9745,101896.0
2016-01-29 15:10:00,112.47,112.52,112.37,112.5,84254.0,93.9745,94.0163,93.891,93.9996,84254.0
2016-01-29 15:20:00,112.5,112.7,112.47,112.64,110092.0,93.9996,94.1667,93.9745,94.1166,110092.0
2016-01-29 15:30:00,112.65,112.89,112.58,112.78,147749.0,94.1249,94.3255,94.0665,94.2336,147749.0
2016-01-29 15:40:00,112.77,113.05,112.76,112.96,150939.0,94.2252,94.4592,94.2169,94.384,150939.0
2016-01-29 15:50:00,112.98,113.17,112.81,112.99,318311.0,94.4007,94.5594,94.2586,94.409,318311.0
2016-02-01 09:30:00,111.8,112.55,111.8,112.47,142513.0,93.4147,94.0414,93.4147,93.9745,142513.0
2016-02-01 09:40:00,112.44,112.44,111.84,111.96,55279.0,93.9495,93.9495,93.4481,93.5484,55279.0
2016-02-01 09:50:00,111.98,112.34,111.91,112.12,47506.0,93.5651,93.8659,93.5066,93.6821,47506.0
2016-02-01 10:00:00,112.17,112.17,111.93,112.05,55407.0,93.7239,93.7239,93.5233,93.6236,55407.0
2016-02-01 10:10:00,112.04,112.52,112.01,112.43,61797.0,93.6153,94.0163,93.5902,93.9411,61797.0
2016-02-01 10:20:00,112.44,112.52,112.35,112.35,49545.0,93.9495,94.0163,93.8743,93.8743,49545.0
2016-02-01 10:30:00,112.35,112.8,112.32,112.74,59054.0,93.8743,94.2503,93.8492,94.2001,59054.0
2016-02-01 10:40:00,112.76,112.88,112.72,112.83,53251.0,94.2169,94.3171,94.1834,94.2753,53251.0
2016-02-01 10:50:00,112.8,112.82,112.6,112.78,45029.0,94.2503,94.267,94.0832,94.2336,45029.0
2016-02-01 11:00:00,112.77,112.97,112.77,112.83,52781.0,94.2252,94.3923,94.2252,94.2753,52781.0
2016-02-01 11:10:00,112.83,113.27,112.81,113.15,66640.0,94.2753,94.643,94.2586,94.5427,66640.0
2016-02-01 11:20:00,113.16,113.16,112.67,113.06,40764.0,94.5511,94.5511,94.1417,94.4675,40764.0
2016-02-01 11:30:00,113.06,113.17,112.98,113.05,24659.0,94.4675,94.5594,94.4007,94.4592,24659.0
2016-02-01 11:40:00,113.04,113.1,112.95,113.0,65270.0,94.4508,94.5009,94.3756,94.4174,65270.0
2016-02-01 11:50:00,112.98,113.08,112.92,113.01,41834.0,94.4007,94.4842,94.3505,94.4257,41834.0
2016-02-01 12:00:00,113.0,113.02,112.84,112.93,57029.0,94.4174,94.4341,94.2837,94.3589,57029.0
2016-02-01 12:10:00,112.9,113.07,112.75,112.75,30432.0,94.3338,94.4759,94.2085,94.2085,30432.0
2016-02-01 12:20:00,112.75,112.76,112.5,112.53,30181.0,94.2085,94.2169,93.9996,94.0247,30181.0
2016-02-01 12:30:00,112.53,112.67,112.38,112.48,40203.0,94.0247,94.1417,93.8993,93.9829,40203.0
2016-02-01 12:40:00,112.5,112.54,112.42,112.45,32651.0,93.9996,94.033,93.9328,93.9578,32651.0
2016-02-01 12:50:00,112.45,112.45,112.32,112.37,35310.0,93.9578,93.9578,93.8492,93.891,35310.0
2016-02-01 13:00:00,112.37,112.55,112.36,112.49,60291.0,93.891,94.0414,93.8826,93.9913,60291.0
2016-02-01 13:10:00,112.49,112.54,112.44,112.45,81130.0,93.9913,94.033,93.9495,93.9578,81130.0
2016-02-01 13:20:00,112.43,112.53,112.42,112.45,47193.0,93.9411,94.0247,93.9328,93.9578,47193.0
2016-02-01 13:30:00,112.46,112.5,112.42,112.5,37204.0,93.9662,93.9996,93.9328,93.9996,37204.0
2016-02-01 13:40:00,112.5,112.53,112.35,112.5,46919.0,93.9996,94.0247,93.8743,93.9996,46919.0
2016-02-01 13:50:00,112.5,112.51,112.37,112.49,52758.0,93.9996,94.008,93.891,93.9913,52758.0
2016-02-01 14:00:00,112.48,112.59,112.46,112.48,46648.0,93.9829,94.0748,93.9662,93.9829,46648.0
2016-02-01 14:10:00,112.48,112.56,112.41,112.55,49714.0,93.9829,94.0497,93.9244,94.0414,49714.0
2016-02-01 14:20:00,112.56,112.57,112.47,112.57,55229.0,94.0497,94.0581,93.9745,94.0581,55229.0
2016-02-01 14:30:00,112.57,112.76,112.56,112.65,70305.0,94.0581,94.2169,94.0497,94.1249,70305.0
2016-02-01 14:40:00,112.66,112.78,112.66,112.72,96607.0,94.1333,94.2336,94.1333,94.1834,96607.0
2016-02-01 14:50:00,112.72,112.91,112.68,112.89,63360.0,94.1834,94.3422,94.15,94.3255,63360.0
2016-02-01 15:00:00,112.88,112.95,112.81,112.88,74247.0,94.3171,94.3756,94.2586,94.3171,74247.0
2016-02-01 15:10:00,112.88,113.22,112.81,113.21,70883.0,94.3171,94.6012,94.2586,94.5929,70883.0
2016-02-01 15:20:00,113.2,113.61,113.13,113.61,63398.0,94.5845,94.9271,94.526,94.9271,63398.0
2016-02-01 15:30:00,113.6,113.72,113.44,113.48,69085.0,94.9187,95.019,94.785,94.8185,69085.0
2016-02-01 15:40:00,113.46,113.55,113.37,113.39,68704.0,94.8017,94.8769,94.7265,94.7433,68704.0
2016-02-01 15:50:00,113.39,113.4,113.18,113.18,180345.0,94.7433,94.7516,94.5678,94.5678,180345.0
2016-02-02 09:30:00,112.05,112.77,111.9,112.04,38994.0,93.6236,94.2252,93.4983,93.6153,38994.0
2016-02-02 09:40:00,112.04,112.26,112.0,112.2,34980.0,93.6153,93.7991,93.5818,93.7489,34980.0
2016-02-02 09:50:00,112.16,112.34,112.04,112.23,36777.0,93.7155,93.8659,93.6153,93.774,36777.0
2016-02-02 10:00:00,112.25,112.36,112.16,112.25,52201.0,93.7907,93.8826,93.7155,93.7907,52201.0
2016-02-02 10:10:00,112.23,112.26,112.07,112.21,45264.0,93.774,93.7991,93.6403,93.7573,45264.0
2016-02-02 10:20:00,112.22,112.28,112.16,112.22,46282.0,93.7657,93.8158,93.7155,93.7657,46282.0
2016-02-02 10:30:00,112.26,112.35,112.12,112.33,37619.0,93.7991,93.8743,93.6821,93.8576,37619.0
2016-02-02 10:40:00,112.32,112.39,112.17,112.24,31145.0,93.8492,93.9077,93.7239,93.7824,31145.0
2016-02-02 10:50:00,112.25,112.26,112.02,112.08,69095.0,93.7907,93.7991,93.5985,93.6487,69095.0
2016-02-02 11:00:00,112.09,112.34,112.07,112.31,41421.0,93.657,93.8659,93.6403,93.8409,41421.0
2016-02-02 11:10:00,112.31,112.64,112.3,112.48,20711.0,93.8409,94.1166,93.8325,93.9829,20711.0
2016-02-02 11:20:00,112.5,112.5,112.32,112.37,35778.0,93.9996,93.9996,93.8492,93.891,35778.0
2016-02-02 11:30:00,112.35,112.96,112.35,112.96,29976.0,93.8743,94.384,93.8743,94.384,29976.0
2016-02-02 11:40:00,112.92,113.01,112.58,112.6,61351.0,94.3505,94.4257,94.0665,94.0832,61351.0
2016-02-02 11:50:00,112.57,112.64,112.52,112.54,29285.0,94.0581,94.1166,94.0163,94.033,29285.0
2016-02-02 12:00:00,112.56,112.67,112.34,112.41,35674.0,94.0497,94.1417,93.8659,93.9244,35674.0
2016-02-02 12:10:00,112.4,112.44,112.17,112.19,37908.0,93.9161,93.9495,93.7239,93.7406,37908.0
2016-02-02 12:20:00,112.18,112.45,112.07,112.45,28272.0,93.7322,93.9578,93.6403,93.9578,28272.0
2016-02-02 12:30:00,112.47,112.57,112.44,112.54,21480.0,93.9745,94.0581,93.9495,94.033,21480.0
2016-02-02 12:40:00,112.55,112.73,112.51,112.61,18577.0,94.0414,94.1918,94.008,94.0915,18577.0
2016-02-02 12:50:00,112.61,112.61,112.18,112.38,20451.0,94.0915,94.0915,93.7322,93.8993,20451.0
2016-02-02 13:00:00,112.36,112.4,112.22,112.29,22530.0,93.8826,93.9161,93.7657,93.8241,22530.0
2016-02-02 13:10:00,112.29,112.54,112.27,112.5,19808.0,93.8241,94.033,93.8074,93.9996,19808.0
2016-02-02 13:20:00,112.49,112.52,112.29,112.51,26729.0,93.9913,94.0163,93.8241,94.008,26729.0
2016-02-02 13:30:00,112.49,112.54,112.41,112.47,61297.0,93.9913,94.033,93.9244,93.9745,61297.0
2016-02-02 13:40:00,112.47,112.62,112.42,112.5,33785.0,93.9745,94.0999,93.9328,93.9996,33785.0
2016-02-02 13:50:00,112.5,112.53,112.34,112.38,30576.0,93.9996,94.0247,93.8659,93.8993,30576.0
2016-02-02 14:00:00,112.38,112.46,112.32,112.37,38602.0,93.8993,93.9662,93.8492,93.891,38602.0
2016-02-02 14:10:00,112.35,112.52,112.32,112.49,36612.0,93.8743,94.0163,93.8492,93.9913,36612.0
2016-02-02 14:20:00,112.47,112.52,112.27,112.3,35077.0,93.9745,94.0163,93.8074,93.8325,35077.0
2016-02-02 14:30:00,112.31,112.58,112.3,112.56,46459.0,93.8409,94.0665,93.8325,94.0497,46459.0
2016-02-02 14:40:00,112.57,112.64,112.52,112.58,30756.0,94.0581,94.1166,94.0163,94.0665,30756.0
2016-02-02 14:50:00,112.57,112.69,112.5,112.51,53003.0,94.0581,94.1584,93.9996,94.008,53003.0
2016-02-02 15:00:00,112.49,112.52,112.24,112.25,63741.0,93.9913,94.0163,93.7824,93.7907,63741.0
2016-02-02 15:10:00,112.27,112.49,112.17,112.49,44514.0,93.8074,93.9913,93.7239,93.9913,44514.0
2016-02-02 15:20:00,112.48,112.5,112.27,112.33,59012.0,93.9829,93.9996,93.8074,93.8576,59012.0
2016-02-02 15:30:00,112.34,112.72,112.34,112.55,60095.0,93.8659,94.1834,93.8659,94.0414,60095.0
2016-02-02 15:40:00,112.56,112.74,112.53,112.69,78594.0,94.0497,94.2001,94.0247,94.1584,78594.0
2016-02-02 15:50:00,112.68,112.72,112.46,112.49,157695.0,94.15,94.1834,93.9662,93.9913,157695.0
2016-02-03 09:30:00,113.18,113.2,112.58,112.94,75813.0,94.5678,94.5845,94.0665,94.3673,75813.0
2016-02-03 09:40:00,112.91,113.06,112.29,112.38,58073.0,94.3422,94.4675,93.8241,93.8993,58073.0
2016-02-03 09:50:00,112.31,112.54,112.02,112.34,60896.0,93.8409,94.033,93.5985,93.8659,60896.0
2016-02-03 10:00:00,112.28,112.31,111.39,111.46,53110.0,93.8158,93.8409,93.0722,93.1306,53110.0
2016-02-03 10:10:00,111.45,111.51,110.92,111.14,57311.0,93.1223,93.1724,92.6794,92.8633,57311.0
2016-02-03 10:20:00,111.11,111.4,111.04,111.11,55814.0,92.8382,93.0805,92.7797,92.8382,55814.0
2016-02-03 10:30:00,111.08,111.09,110.61,110.82,44563.0,92.8131,92.8215,92.4204,92.5959,44563.0
2016-02-03 10:40:00,110.86,111.28,110.82,111.14,27099.0,92.6293,92.9802,92.5959,92.8633,27099.0
2016-02-03 10:50:00,111.17,111.67,111.13,111.47,36710.0,92.8883,93.3061,92.8549,93.139,36710.0
2016-02-03 11:00:00,111.41,111.49,110.83,111.12,44952.0,93.0889,93.1557,92.6042,92.8466,44952.0
2016-02-03 11:10:00,111.1,111.21,110.57,111.14,101154.0,92.8298,92.9218,92.387,92.8633,101154.0
2016-02-03 11:20:00,111.11,111.29,110.96,111.23,42012.0,92.8382,92.9886,92.7129,92.9385,42012.0
2016-02-03 11:30:00,111.21,111.3,110.87,111.3,36631.0,92.9218,92.997,92.6377,92.997,36631.0
2016-02-03 11:40:00,111.3,111.7,111.3,111.46,20665.0,92.997,93.3312,92.997,93.1306,20665.0
2016-02-03 11:50:00,111.44,111.47,111.09,111.29,26553.0,93.1139,93.139,92.8215,92.9886,26553.0
2016-02-03 12:00:00,111.32,111.41,111.11,111.26,28206.0,93.0137,93.0889,92.8382,92.9635,28206.0
2016-02-03 12:10:00,111.3,111.38,111.06,111.28,36354.0,92.997,93.0638,92.7964,92.9802,36354.0
2016-02-03 12:20:00,111.25,111.53,111.22,111.36,14397.0,92.9552,93.1891,92.9301,93.0471,14397.0
2016-02-03 12:30:00,111.37,111.38,111.19,111.34,23032.0,93.0554,93.0638,92.905,93.0304,23032.0
2016-02-03 12:40:00,111.29,111.4,111.21,111.24,20191.0,92.9886,93.0805,92.9218,92.9468,20191.0
2016-02-03 12:50:00,111.25,111.52,111.15,111.52,32742.0,92.9552,93.1808,92.8716,93.1808,32742.0
2016-02-03 13:00:00,111.53,111.68,111.37,111.37,16505.0,93.1891,93.3145,93.0554,93.0554,16505.0
2016-02-03 13:10:00,111.4,111.58,111.25,111.25,30602.0,93.0805,93.2309,92.9552,92.9552,30602.0
2016-02-03 13:20:00,111.22,111.32,111.11,111.27,32327.0,92.9301,93.0137,92.8382,92.9719,32327.0
2016-02-03 13:30:00,111.29,111.34,111.15,111.18,38884.0,92.9886,93.0304,92.8716,92.8967,38884.0
2016-02-03 13:40:00,111.16,111.5,111.16,111.47,29417.0,92.88,93.1641,92.88,93.139,29417.0
2016-02-03 13:50:00,111.48,111.55,111.29,111.3,43867.0,93.1474,93.2058,92.9886,92.997,43867.0
2016-02-03 14:00:00,111.31,111.71,111.31,111.67,32235.0,93.0053,93.3395,93.0053,93.3061,32235.0
2016-02-03 14:10:00,111.67,111.88,111.67,111.76,29342.0,93.3061,93.4816,93.3061,93.3813,29342.0
2016-02-03 14:20:00,111.76,112.89,111.76,112.63,57071.0,93.3813,94.3255,93.3813,94.1082,57071.0
2016-02-03 14:30:00,112.63,112.77,112.47,112.63,28085.0,94.1082,94.2252,93.9745,94.1082,28085.0
2016-02-03 14:40:00,112.63,113.12,112.54,112.83,74655.0,94.1082,94.5177,94.033,94.2753,74655.0
2016-02-03 14:50:00,112.82,113.04,112.5,112.94,60436.0,94.267,94.4508,93.9996,94.3673,60436.0
2016-02-03 15:00:00,112.97,113.07,112.78,113.04,43183.0,94.3923,94.4759,94.2336,94.4508,43183.0
2016-02-03 15:10:00,113.08,113.21,112.87,113.0,31916.0,94.4842,94.5929,94.3088,94.4174,31916.0
2016-02-03 15:20:00,112.98,113.03,112.62,112.62,44541.0,94.4007,94.4425,94.0999,94.0999,44541.0
2016-02-03 15:30:00,112.66,112.71,112.42,112.48,80297.0,94.1333,94.1751,93.9328,93.9829,80297.0
2016-02-03 15:40:00,112.46,112.73,112.45,112.64,65352.0,93.9662,94.1918,93.9578,94.1166,65352.0
2016-02-03 15:50:00,112.66,112.86,112.6,112.85,123069.0,94.1333,94.3004,94.0832,94.2921,123069.0
2016-02-04 09:30:00,112.26,112.83,111.99,112.25,89432.0,93.7991,94.2753,93.5735,93.7907,89432.0
2016-02-04 09:40:00,112.3,112.5,112.18,112.44,60573.0,93.8325,93.9996,93.7322,93.9495,60573.0
2016-02-04 09:50:00,112.47,113.0,112.15,112.2,100926.0,93.9745,94.4174,93.7072,93.7489,100926.0
2016-02-04 10:00:00,112.15,112.35,111.69,112.33,103083.0,93.7072,93.8743,93.3228,93.8576,103083.0
2016-02-04 10:10:00,112.34,113.0,112.26,112.91,69482.0,93.8659,94.4174,93.7991,94.3422,69482.0
2016-02-04 10:20:00,112.95,112.97,112.21,112.31,57670.0,94.3756,94.3923,93.7573,93.8409,57670.0
2016-02-04 10:30:00,112.36,112.97,112.35,112.87,23650.0,93.8826,94.3923,93.8743,94.3088,23650.0
2016-02-04 10:40:00,112.87,112.87,112.43,112.45,100143.0,94.3088,94.3088,93.9411,93.9578,100143.0
2016-02-04 10:50:00,112.45,112.57,112.4,112.5,49721.0,93.9578,94.0581,93.9161,93.9996,49721.0
2016-02-04 11:00:00,112.46,112.47,112.23,112.29,46278.0,93.9662,93.9745,93.774,93.8241,46278.0
2016-02-04 11:10:00,112.31,112.34,112.04,112.12,47069.0,93.8409,93.8659,93.6153,93.6821,47069.0
2016-02-04 11:20:00,112.11,112.24,111.95,112.06,37160.0,93.6737,93.7824,93.5401,93.632,37160.0
2016-02-04 11:30:00,112.05,112.14,111.93,112.1,27182.0,93.6236,93.6988,93.5233,93.6654,27182.0
2016-02-04 11:40:00,112.12,112.13,111.58,111.78,71691.0,93.6821,93.6905,93.2309,93.398,71691.0
2016-02-04 11:50:00,111.8,112.06,111.7,112.03,21310.0,93.4147,93.632,93.3312,93.6069,21310.0
2016-02-04 12:00:00,112.04,112.54,111.94,112.46,28663.0,93.6153,94.033,93.5317,93.9662,28663.0
2016-02-04 12:10:00,112.48,112.62,112.39,112.47,12347.0,93.9829,94.0999,93.9077,93.9745,12347.0
2016-02-04 12:20:00,112.46,112.54,112.13,112.14,14754.0,93.9662,94.033,93.6905,93.6988,14754.0
2016-02-04 12:30:00,112.15,112.3,112.1,112.3,16132.0,93.7072,93.8325,93.6654,93.8325,16132.0
2016-02-04 12:40:00,112.3,112.45,112.15,112.27,19397.0,93.8325,93.9578,93.7072,93.8074,19397.0
2016-02-04 12:50:00,112.33,112.35,112.2,112.25,16946.0,93.8576,93.8743,93.7489,93.7907,16946.0
2016-02-04 13:00:00,112.3,112.4,112.23,112.38,26773.0,93.8325,93.9161,93.774,93.8993,26773.0
2016-02-04 13:10:00,112.41,112.57,112.35,112.37,52213.0,93.9244,94.0581,93.8743,93.891,52213.0
2016-02-04 13:20:00,112.33,112.42,112.28,112.34,30815.0,93.8576,93.9328,93.8158,93.8659,30815.0
2016-02-04 13:30:00,112.34,112.51,112.27,112.34,23119.0,93.8659,94.008,93.8074,93.8659,23119.0
2016-02-04 13:40:00,112.35,112.36,112.08,112.08,34723.0,93.8743,93.8826,93.6487,93.6487,34723.0
2016-02-04 13:50:00,112.12,112.35,112.08,112.28,27229.0,93.6821,93.8743,93.6487,93.8158,27229.0
2016-02-04 14:00:00,112.31,112.31,111.78,111.91,63816.0,93.8409,93.8409,93.398,93.5066,63816.0
2016-02-04 14:10:00,111.94,112.17,111.85,112.15,38504.0,93.5317,93.7239,93.4565,93.7072,38504.0
2016-02-04 14:20:00,112.15,112.27,111.9,111.92,34983.0,93.7072,93.8074,93.4983,93.515,34983.0
2016-02-04 14:30:00,111.92,112.21,111.89,111.99,61022.0,93.515,93.7573,93.4899,93.5735,61022.0
2016-02-04 14:40:00,112.0,112.41,111.99,112.37,56290.0,93.5818,93.9244,93.5735,93.891,56290.0
2016-02-04 14:50:00,112.35,112.63,112.2,112.62,59255.0,93.8743,94.1082,93.7489,94.0999,59255.0
2016-02-04 15:00:00,112.62,112.71,112.48,112.68,65548.0,94.0999,94.1751,93.9829,94.15,65548.0
2016-02-04 15:10:00,112.66,113.06,112.62,112.85,50004.0,94.1333,94.4675,94.0999,94.2921,50004.0
2016-02-04 15:20:00,112.85,113.07,112.8,112.87,50255.0,94.2921,94.4759,94.2503,94.3088,50255.0
2016-02-04 15:30:00,112.87,113.04,112.8,112.96,101147.0,94.3088,94.4508,94.2503,94.384,101147.0
2016-02-04 15:40:00,112.97,113.31,112.94,113.27,132775.0,94.3923,94.6764,94.3673,94.643,132775.0
2016-02-04 15:50:00,113.26,113.38,113.19,113.26,254863.0,94.6346,94.7349,94.5761,94.6346,254863.0
2016-02-05 09:30:00,113.0,113.34,112.74,113.26,38097.0,94.4174,94.7015,94.2001,94.6346,38097.0
2016-02-05 09:40:00,113.23,113.29,112.58,112.61,34280.0,94.6096,94.6597,94.0665,94.0915,34280.0
2016-02-05 09:50:00,112.66,113.04,112.58,112.81,32025.0,94.1333,94.4508,94.0665,94.2586,32025.0
2016-02-05 10:00:00,112.81,113.1,112.8,113.04,22931.0,94.2586,94.5009,94.2503,94.4508,22931.0
2016-02-05 10:10:00,113.07,113.25,113.01,113.18,27851.0,94.4759,94.6263,94.4257,94.5678,27851.0
2016-02-05 10:20:00,113.18,113.21,112.65,112.75,51176.0,94.5678,94.5929,94.1249,94.2085,51176.0
2016-02-05 10:30:00,112.77,113.04,112.64,112.88,76135.0,94.2252,94.4508,94.1166,94.3171,76135.0
2016-02-05 10:40:00,112.9,113.0,112.77,112.91,109420.0,94.3338,94.4174,94.2252,94.3422,109420.0
2016-02-05 10:50:00,112.92,112.96,112.59,112.65,27790.0,94.3505,94.384,94.0748,94.1249,27790.0
2016-02-05 11:00:00,112.65,112.86,112.59,112.79,33335.0,94.1249,94.3004,94.0748,94.2419,33335.0
2016-02-05 11:10:00,112.77,112.93,112.57,112.61,40990.0,94.2252,94.3589,94.0581,94.0915,40990.0
2016-02-05 11:20:00,112.64,112.78,112.49,112.55,29276.0,94.1166,94.2336,93.9913,94.0414,29276.0
2016-02-05 11:30:00,112.53,112.7,112.47,112.49,38433.0,94.0247,94.1667,93.9745,93.9913,38433.0
2016-02-05 11:40:00,112.5,112.62,112.4,112.59,45948.0,93.9996,94.0999,93.9161,94.0748,45948.0
2016-02-05 11:50:00,112.64,112.83,112.45,112.6,30466.0,94.1166,94.2753,93.9578,94.0832,30466.0
2016-02-05 12:00:00,112.58,112.68,112.42,112.42,52720.0,94.0665,94.15,93.9328,93.9328,52720.0
2016-02-05 12:10:00,112.44,112.47,112.27,112.41,71004.0,93.9495,93.9745,93.8074,93.9244,71004.0
2016-02-05 12:20:00,112.42,112.56,112.37,112.54,105938.0,93.9328,94.0497,93.891,94.033,105938.0
2016-02-05 12:30:00,112.56,112.6,112.4,112.43,82329.0,94.0497,94.0832,93.9161,93.9411,82329.0
2016-02-05 12:40:00,112.45,112.45,112.28,112.41,111320.0,93.9578,93.9578,93.8158,93.9244,111320.0
2016-02-05 12:50:00,112.42,112.42,112.14,112.27,145949.0,93.9328,93.9328,93.6988,93.8074,145949.0
2016-02-05 13:00:00,112.25,112.35,112.2,112.32,42761.0,93.7907,93.8743,93.7489,93.8492,42761.0
2016-02-05 13:10:00,112.34,112.55,112.25,112.52,32861.0,93.8659,94.0414,93.7907,94.0163,32861.0
2016-02-05 13:20:00,112.53,112.79,112.47,112.69,32385.0,94.0247,94.2419,93.9745,94.1584,32385.0
2016-02-05 13:30:00,112.69,112.69,112.3,112.3,34704.0,94.1584,94.1584,93.8325,93.8325,34704.0
2016-02-05 13:40:00,112.29,112.3,111.78,111.83,47983.0,93.8241,93.8325,93.398,93.4398,47983.0
2016-02-05 13:50:00,111.79,112.22,111.78,112.2,80160.0,93.4064,93.7657,93.398,93.7489,80160.0
2016-02-05 14:00:00,112.21,112.33,112.13,112.21,33174.0,93.7573,93.8576,93.6905,93.7573,33174.0
2016-02-05 14:10:00,112.18,112.22,111.99,112.18,57414.0,93.7322,93.7657,93.5735,93.7322,57414.0
2016-02-05 14:20:00,112.16,112.28,112.06,112.13,31893.0,93.7155,93.8158,93.632,93.6905,31893.0
2016-02-05 14:30:00,112.11,112.29,112.1,112.21,47269.0,93.6737,93.8241,93.6654,93.7573,47269.0
2016-02-05 14:40:00,112.22,112.27,111.99,112.21,40285.0,93.7657,93.8074,93.5735,93.7573,40285.0
2016-02-05 14:50:00,112.21,112.27,112.11,112.18,47989.0,93.7573,93.8074,93.6737,93.7322,47989.0
2016-02-05 15:00:00,112.17,112.24,111.97,112.23,53742.0,93.7239,93.7824,93.5568,93.774,53742.0
2016-02-05 15:10:00,112.22,112.35,112.1,112.31,41919.0,93.7657,93.8743,93.6654,93.8409,41919.0
2016-02-05 15:20:00,112.31,112.34,112.13,112.23,41508.0,93.8409,93.8659,93.6905,93.774,41508.0
2016-02-05 15:30:00,112.22,112.25,112.06,112.14,59987.0,93.7657,93.7907,93.632,93.6988,59987.0
2016-02-05 15:40:00,112.12,112.25,111.99,112.19,60050.0,93.6821,93.7907,93.5735,93.7406,60050.0
2016-02-05 15:50:00,112.18,112.27,112.0,112.24,118824.0,93.7322,93.8074,93.5818,93.7824,118824.0
2016-02-08 09:30:00,111.63,111.63,110.51,111.45,95497.0,93.2727,93.2727,92.3369,93.1223,95497.0
2016-02-08 09:40:00,111.45,111.62,110.75,110.87,48128.0,93.1223,93.2643,92.5374,92.6377,48128.0
2016-02-08 09:50:00,110.77,110.84,110.32,110.5,58123.0,92.5541,92.6126,92.1781,92.3285,58123.0
2016-02-08 10:00:00,110.49,110.82,110.36,110.36,33397.0,92.3202,92.5959,92.2115,92.2115,33397.0
2016-02-08 10:10:00,110.37,110.46,110.16,110.2,41729.0,92.2199,92.2951,92.0444,92.0778,41729.0
2016-02-08 10:20:00,110.19,110.22,109.8,109.82,66311.0,92.0695,92.0946,91.7436,91.7603,66311.0
2016-02-08 10:30:00,109.79,110.07,109.78,109.87,63176.0,91.7353,91.9692,91.7269,91.8021,63176.0
2016-02-08 10:40:00,109.87,109.9,109.53,109.78,99637.0,91.8021,91.8272,91.518,91.7269,99637.0
2016-02-08 10:50:00,109.77,109.77,109.55,109.6,42643.0,91.7186,91.7186,91.5347,91.5765,42643.0
2016-02-08 11:00:00,109.6,109.69,109.32,109.38,46179.0,91.5765,91.6517,91.3426,91.3927,46179.0
2016-02-08 11:10:00,109.33,109.41,108.93,108.99,55593.0,91.3509,91.4178,91.0167,91.0668,55593.0
2016-02-08 11:20:00,108.98,109.0,108.67,108.78,78602.0,91.0585,91.0752,90.7994,90.8914,78602.0
2016-02-08 11:30:00,108.79,108.87,108.59,108.62,46027.0,90.8997,90.9666,90.7326,90.7577,46027.0
2016-02-08 11:40:00,108.62,108.7,108.16,108.28,62944.0,90.7577,90.8245,90.3733,90.4736,62944.0
2016-02-08 11:50:00,108.26,108.47,108.17,108.31,91308.0,90.4569,90.6323,90.3817,90.4987,91308.0
2016-02-08 12:00:00,108.36,108.69,108.28,108.59,66251.0,90.5404,90.8162,90.4736,90.7326,66251.0
2016-02-08 12:10:00,108.59,108.86,108.48,108.81,50890.0,90.7326,90.9582,90.6407,90.9164,50890.0
2016-02-08 12:20:00,108.79,108.94,108.7,108.8,53734.0,90.8997,91.025,90.8245,90.9081,53734.0
2016-02-08 12:30:00,108.79,108.96,108.78,108.82,57805.0,90.8997,91.0418,90.8914,90.9248,57805.0
2016-02-08 12:40:00,108.81,109.43,108.81,109.36,90183.0,90.9164,91.4345,90.9164,91.376,90183.0
2016-02-08 12:50:00,109.37,109.44,108.95,109.05,58320.0,91.3843,91.4428,91.0334,91.117,58320.0
2016-02-08 13:00:00,109.05,109.11,108.94,109.11,70482.0,91.117,91.1671,91.025,91.1671,70482.0
2016-02-08 13:10:00,109.11,109.2,109.05,109.06,81510.0,91.1671,91.2423,91.117,91.1253,81510.0
2016-02-08 13:20:00,109.06,109.1,108.86,108.88,59414.0,91.1253,91.1587,90.9582,90.9749,59414.0
2016-02-08 13:30:00,108.88,108.98,108.78,108.91,132013.0,90.9749,91.0585,90.8914,91.0,132013.0
2016-02-08 13:40:00,108.9,108.92,108.26,108.4,58789.0,90.9916,91.0083,90.4569,90.5738,58789.0
2016-02-08 13:50:00,108.42,108.46,107.94,107.95,90032.0,90.5906,90.624,90.1895,90.1979,90032.0
2016-02-08 14:00:00,107.95,108.38,107.95,108.21,93834.0,90.1979,90.5571,90.1979,90.4151,93834.0
2016-02-08 14:10:00,108.22,108.27,107.97,108.09,62574.0,90.4235,90.4652,90.2146,90.3148,62574.0
2016-02-08 14:20:00,108.07,108.21,107.96,108.15,127848.0,90.2981,90.4151,90.2062,90.365,127848.0
2016-02-08 14:30:00,108.15,108.22,107.95,108.11,76416.0,90.365,90.4235,90.1979,90.3315,76416.0
2016-02-08 14:40:00,108.11,108.26,108.06,108.1,59111.0,90.3315,90.4569,90.2898,90.3232,59111.0
2016-02-08 14:50:00,108.1,108.16,107.97,108.01,88958.0,90.3232,90.3733,90.2146,90.248,88958.0
2016-02-08 15:00:00,108.0,108.11,107.94,108.0,93282.0,90.2396,90.3315,90.1895,90.2396,93282.0
2016-02-08 15:10:00,108.01,108.25,107.95,108.18,105057.0,90.248,90.4485,90.1979,90.39,105057.0
2016-02-08 15:20:00,108.2,108.33,108.14,108.16,113367.0,90.4067,90.5154,90.3566,90.3733,113367.0
2016-02-08 15:30:00,108.16,108.4,108.13,108.28,191564.0,90.3733,90.5738,90.3483,90.4736,191564.0
2016-02-08 15:40:00,108.27,108.96,108.26,108.73,226721.0,90.4652,91.0418,90.4569,90.8496,226721.0
2016-02-08 15:50:00,108.74,109.13,108.6,109.05,519823.0,90.8579,91.1838,90.741,91.117,519823.0
2016-02-09 09:30:00,106.82,109.01,106.82,108.89,85804.0,89.2537,91.0835,89.2537,90.9833,85804.0
2016-02-09 09:40:00,108.88,109.39,108.56,109.38,44490.0,90.9749,91.401,90.7075,91.3927,44490.0
2016-02-09 09:50:00,109.39,109.53,109.21,109.44,67925.0,91.401,91.518,91.2506,91.4428,67925.0
2016-02-09 10:00:00,109.41,110.27,109.4,110.17,58973.0,91.4178,92.1363,91.4094,92.0528,58973.0
2016-02-09 10:10:00,110.19,110.28,109.34,109.42,25912.0,92.0695,92.1447,91.3593,91.4261,25912.0
2016-02-09 10:20:00,109.47,109.66,109.27,109.37,15955.0,91.4679,91.6266,91.3008,91.3843,15955.0
2016-02-09 10:30:00,109.35,109.92,109.27,109.88,45802.0,91.3676,91.8439,91.3008,91.8105,45802.0
2016-02-09 10:40:00,109.88,109.91,109.57,109.71,51690.0,91.8105,91.8355,91.5514,91.6684,51690.0
2016-02-09 10:50:00,109.73,109.8,109.48,109.57,48865.0,91.6851,91.7436,91.4762,91.5514,48865.0
2016-02-09 11:00:00,109.56,109.66,109.4,109.56,54137.0,91.5431,91.6266,91.4094,91.5431,54137.0
2016-02-09 11:10:00,109.6,109.92,109.5,109.63,45811.0,91.5765,91.8439,91.493,91.6016,45811.0
2016-02-09 11:20:00,109.62,109.67,109.47,109.57,56248.0,91.5932,91.635,91.4679,91.5514,56248.0
2016-02-09 11:30:00,109.58,109.58,109.12,109.16,44536.0,91.5598,91.5598,91.1754,91.2089,44536.0
2016-02-09 11:40:00,109.21,109.35,109.08,109.1,37328.0,91.2506,91.3676,91.142,91.1587,37328.0
2016-02-09 11:50:00,109.13,109.19,108.79,108.82,31753.0,91.1838,91.2339,90.8997,90.9248,31753.0
2016-02-09 12:00:00,108.85,109.32,108.85,109.3,34354.0,90.9498,91.3426,90.9498,91.3258,34354.0
2016-02-09 12:10:00,109.28,109.34,109.09,109.1,20785.0,91.3091,91.3593,91.1504,91.1587,20785.0
2016-02-09 12:20:00,109.13,109.42,109.09,109.33,25522.0,91.1838,91.4261,91.1504,91.3509,25522.0
2016-02-09 12:30:00,109.32,109.6,109.28,109.51,26431.0,91.3426,91.5765,91.3091,91.5013,26431.0
2016-02-09 12:40:00,109.54,109.59,109.3,109.3,25185.0,91.5264,91.5682,91.3258,91.3258,25185.0
2016-02-09 12:50:00,109.3,109.59,109.23,109.56,32036.0,91.3258,91.5682,91.2674,91.5431,32036.0
2016-02-09 13:00:00,109.57,109.65,109.47,109.48,22657.0,91.5514,91.6183,91.4679,91.4762,22657.0
2016-02-09 13:10:00,109.46,109.54,109.33,109.5,22152.0,91.4595,91.5264,91.3509,91.493,22152.0
2016-02-09 13:20:00,109.5,109.76,109.49,109.57,28987.0,91.493,91.7102,91.4846,91.5514,28987.0
2016-02-09 13:30:00,109.61,109.83,109.42,109.46,24035.0,91.5849,91.7687,91.4261,91.4595,24035.0
2016-02-09 13:40:00,109.42,109.97,109.41,109.75,24931.0,91.4261,91.8857,91.4178,91.7018,24931.0
2016-02-09 13:50:00,109.73,110.08,109.66,109.96,43154.0,91.6851,91.9776,91.6266,91.8773,43154.0
2016-02-09 14:00:00,109.96,110.47,109.91,110.39,30007.0,91.8773,92.3034,91.8355,92.2366,30007.0
2016-02-09 14:10:00,110.45,110.57,110.01,110.15,59821.0,92.2867,92.387,91.9191,92.0361,59821.0
2016-02-09 14:20:00,110.16,110.25,109.95,110.04,39805.0,92.0444,92.1196,91.869,91.9442,39805.0
2016-02-09 14:30:00,110.04,110.54,110.04,110.47,27185.0,91.9442,92.3619,91.9442,92.3034,27185.0
2016-02-09 14:40:00,110.45,110.87,110.38,110.48,37538.0,92.2867,92.6377,92.2282,92.3118,37538.0
2016-02-09 14:50:00,110.45,110.7,110.45,110.63,26385.0,92.2867,92.4956,92.2867,92.4371,26385.0
2016-02-09 15:00:00,110.66,111.23,110.59,111.04,70006.0,92.4622,92.9385,92.4037,92.7797,70006.0
2016-02-09 15:10:00,111.0,111.21,110.91,110.94,59179.0,92.7463,92.9218,92.6711,92.6962,59179.0
2016-02-09 15:20:00,110.93,110.98,110.67,110.78,73475.0,92.6878,92.7296,92.4706,92.5625,73475.0
2016-02-09 15:30:00,110.79,110.86,110.54,110.62,90013.0,92.5708,92.6293,92.3619,92.4288,90013.0
2016-02-09 15:40:00,110.62,110.65,110.31,110.43,97939.0,92.4288,92.4538,92.1698,92.27,97939.0
2016-02-09 15:50:00,110.44,110.65,110.42,110.57,118803.0,92.2784,92.4538,92.2617,92.387,118803.0
2016-02-10 09:30:00,111.81,111.89,110.78,111.07,70818.0,93.4231,93.4899,92.5625,92.8048,70818.0
2016-02-10 09:40:00,111.1,111.45,110.81,110.82,46442.0,92.8298,93.1223,92.5875,92.5959,46442.0
2016-02-10 09:50:00,110.83,110.89,110.62,110.8,37974.0,92.6042,92.6544,92.4288,92.5792,37974.0
2016-02-10 10:00:00,110.86,111.35,110.77,111.34,61414.0,92.6293,93.0387,92.5541,93.0304,61414.0
2016-02-10 10:10:00,111.34,111.7,111.34,111.68,26563.0,93.0304,93.3312,93.0304,93.3145,26563.0
2016-02-10 10:20:00,111.65,111.99,111.54,111.81,27736.0,93.2894,93.5735,93.1975,93.4231,27736.0
2016-02-10 10:30:00,111.85,112.05,111.78,112.0,63176.0,93.4565,93.6236,93.398,93.5818,63176.0
2016-02-10 10:40:00,112.01,112.01,111.58,111.61,29424.0,93.5902,93.5902,93.2309,93.256,29424.0
2016-02-10 10:50:00,111.6,111.71,111.28,111.46,31811.0,93.2476,93.3395,92.9802,93.1306,31811.0
2016-02-10 11:00:00,111.48,111.63,111.14,111.25,29696.0,93.1474,93.2727,92.8633,92.9552,29696.0
2016-02-10 11:10:00,111.26,111.45,111.06,111.28,25575.0,92.9635,93.1223,92.7964,92.9802,25575.0
2016-02-10 11:20:00,111.3,111.62,111.19,111.19,20271.0,92.997,93.2643,92.905,92.905,20271.0
2016-02-10 11:30:00,111.19,111.47,111.08,111.08,35998.0,92.905,93.139,92.8131,92.8131,35998.0
2016-02-10 11:40:00,111.04,111.55,111.04,111.55,20956.0,92.7797,93.2058,92.7797,93.2058,20956.0
2016-02-10 11:50:00,111.52,111.78,111.5,111.62,19402.0,93.1808,93.398,93.1641,93.2643,19402.0
2016-02-10 12:00:00,111.62,111.72,111.39,111.51,29517.0,93.2643,93.3479,93.0722,93.1724,29517.0
2016-02-10 12:10:00,111.55,111.72,111.47,111.65,31072.0,93.2058,93.3479,93.139,93.2894,31072.0
2016-02-10 12:20:00,111.66,111.75,111.51,111.62,22023.0,93.2977,93.3729,93.1724,93.2643,22023.0
2016-02-10 12:30:00,111.65,112.02,111.61,111.96,30050.0,93.2894,93.5985,93.256,93.5484,30050.0
2016-02-10 12:40:00,111.93,112.03,111.79,111.95,19743.0,93.5233,93.6069,93.4064,93.5401,19743.0
2016-02-10 12:50:00,111.97,112.02,111.79,111.97,20565.0,93.5568,93.5985,93.4064,93.5568,20565.0
2016-02-10 13:00:00,111.99,112.01,111.81,111.84,24688.0,93.5735,93.5902,93.4231,93.4481,24688.0
2016-02-10 13:10:00,111.87,111.99,111.76,111.9,14283.0,93.4732,93.5735,93.3813,93.4983,14283.0
2016-02-10 13:20:00,111.87,111.95,111.71,111.79,28512.0,93.4732,93.5401,93.3395,93.4064,28512.0
2016-02-10 13:30:00,111.79,111.89,111.75,111.81,17000.0,93.4064,93.4899,93.3729,93.4231,17000.0
2016-02-10 13:40:00,111.81,111.99,111.76,111.88,21784.0,93.4231,93.5735,93.3813,93.4816,21784.0
2016-02-10 13:50:00,111.85,111.85,111.74,111.82,15780.0,93.4565,93.4565,93.3646,93.4314,15780.0
2016-02-10 14:00:00,111.82,111.94,111.78,111.82,19974.0,93.4314,93.5317,93.398,93.4314,19974.0
2016-02-10 14:10:00,111.84,111.99,111.78,111.88,25843.0,93.4481,93.5735,93.398,93.4816,25843.0
2016-02-10 14:20:00,111.87,111.92,111.74,111.89,28375.0,93.4732,93.515,93.3646,93.4899,28375.0
2016-02-10 14:30:00,111.9,112.02,111.85,111.85,32797.0,93.4983,93.5985,93.4565,93.4565,32797.0
2016-02-10 14:40:00,111.84,112.04,111.75,111.87,50459.0,93.4481,93.6153,93.3729,93.4732,50459.0
2016-02-10 14:50:00,111.89,112.06,111.86,112.01,63039.0,93.4899,93.632,93.4649,93.5902,63039.0
2016-02-10 15:00:00,112.02,112.27,111.97,112.13,36823.0,93.5985,93.8074,93.5568,93.6905,36823.0
2016-02-10 15:10:00,112.15,112.23,111.76,111.88,55121.0,93.7072,93.774,93.3813,93.4816,55121.0
2016-02-10 15:20:00,111.89,112.01,111.79,111.79,70507.0,93.4899,93.5902,93.4064,93.4064,70507.0
2016-02-10 15:30:00,111.79,111.93,111.68,111.72,69653.0,93.4064,93.5233,93.3145,93.3479,69653.0
2016-02-10 15:40:00,111.72,111.86,111.58,111.78,135297.0,93.3479,93.4649,93.2309,93.398,135297.0
2016-02-10 15:50:00,111.8,111.83,111.55,111.71,253246.0,93.4147,93.4398,93.2058,93.3395,253246.0
2016-02-11 09:30:00,110.03,110.42,109.36,109.89,48065.0,91.9358,92.2617,91.376,91.8188,48065.0
2016-02-11 09:40:00,109.92,110.45,109.85,110.07,25251.0,91.8439,92.2867,91.7854,91.9692,25251.0
2016-02-11 09:50:00,110.0,110.6,109.96,110.33,31866.0,91.9107,92.4121,91.8773,92.1865,31866.0
2016-02-11 10:00:00,110.3,110.67,110.26,110.59,32360.0,92.1614,92.4706,92.128,92.4037,32360.0
2016-02-11 10:10:00,110.6,110.7,110.39,110.47,45700.0,92.4121,92.4956,92.2366,92.3034,45700.0
2016-02-11 10:20:00,110.45,110.78,110.45,110.57,54009.0,92.2867,92.5625,92.2867,92.387,54009.0
2016-02-11 10:30:00,110.56,110.71,110.54,110.6,63092.0,92.3786,92.504,92.3619,92.4121,63092.0
2016-02-11 10:40:00,110.61,110.78,110.51,110.74,38124.0,92.4204,92.5625,92.3369,92.529,38124.0
2016-02-11 10:50:00,110.7,110.8,110.6,110.71,53215.0,92.4956,92.5792,92.4121,92.504,53215.0
2016-02-11 11:00:00,110.74,110.79,110.27,110.49,65490.0,92.529,92.5708,92.1363,92.3202,65490.0
2016-02-11 11:10:00,110.45,110.63,110.05,110.18,25511.0,92.2867,92.4371,91.9525,92.0611,25511.0
2016-02-11 11:20:00,110.16,110.39,109.79,109.83,19106.0,92.0444,92.2366,91.7353,91.7687,19106.0
2016-02-11 11:30:00,109.77,109.85,109.51,109.79,32986.0,91.7186,91.7854,91.5013,91.7353,32986.0
2016-02-11 11:40:00,109.79,109.97,109.72,109.88,32358.0,91.7353,91.8857,91.6768,91.8105,32358.0
2016-02-11 11:50:00,109.87,109.98,109.86,109.9,20811.0,91.8021,91.894,91.7938,91.8272,20811.0
2016-02-11 12:00:00,109.89,110.12,109.86,109.9,26063.0,91.8188,92.011,91.7938,91.8272,26063.0
2016-02-11 12:10:00,109.89,109.98,109.8,109.86,41039.0,91.8188,91.894,91.7436,91.7938,41039.0
2016-02-11 12:20:00,109.82,110.06,109.81,109.98,14567.0,91.7603,91.9609,91.752,91.894,14567.0
2016-02-11 12:30:00,109.96,110.01,109.85,109.97,44179.0,91.8773,91.9191,91.7854,91.8857,44179.0
2016-02-11 12:40:00,109.98,110.03,109.91,109.98,21224.0,91.894,91.9358,91.8355,91.894,21224.0
2016-02-11 12:50:00,110.0,110.26,109.98,110.26,32141.0,91.9107,92.128,91.894,92.128,32141.0
2016-02-11 13:00:00,110.22,110.44,110.19,110.3,28170.0,92.0946,92.2784,92.0695,92.1614,28170.0
2016-02-11 13:10:00,110.31,110.33,110.17,110.32,14832.0,92.1698,92.1865,92.0528,92.1781,14832.0
2016-02-11 13:20:00,110.32,110.41,110.26,110.31,14554.0,92.1781,92.2533,92.128,92.1698,14554.0
2016-02-11 13:30:00,110.33,110.4,110.06,110.18,36559.0,92.1865,92.245,91.9609,92.0611,36559.0
2016-02-11 13:40:00,110.15,110.34,110.11,110.33,32519.0,92.0361,92.1948,92.0026,92.1865,32519.0
2016-02-11 13:50:00,110.31,110.35,110.18,110.22,17127.0,92.1698,92.2032,92.0611,92.0946,17127.0
2016-02-11 14:00:00,110.18,110.22,109.89,109.97,26936.0,92.0611,92.0946,91.8188,91.8857,26936.0
2016-02-11 14:10:00,109.97,110.01,109.71,109.72,27428.0,91.8857,91.9191,91.6684,91.6768,27428.0
2016-02-11 14:20:00,109.72,109.95,109.72,109.9,64298.0,91.6768,91.869,91.6768,91.8272,64298.0
2016-02-11 14:30:00,109.88,110.52,109.86,110.49,95694.0,91.8105,92.3452,91.7938,92.3202,95694.0
2016-02-11 14:40:00,110.57,111.13,110.33,111.07,68476.0,92.387,92.8549,92.1865,92.8048,68476.0
2016-02-11 14:50:00,111.07,111.24,110.78,110.97,78369.0,92.8048,92.9468,92.5625,92.7212,78369.0
2016-02-11 15:00:00,110.99,111.06,110.61,110.85,80941.0,92.7379,92.7964,92.4204,92.621,80941.0
2016-02-11 15:10:00,110.81,111.06,110.69,110.9,72467.0,92.5875,92.7964,92.4873,92.6627,72467.0
2016-02-11 15:20:00,110.87,111.07,110.77,111.05,47668.0,92.6377,92.8048,92.5541,92.7881,47668.0
2016-02-11 15:30:00,111.03,111.37,110.87,111.34,57127.0,92.7714,93.0554,92.6377,93.0304,57127.0
2016-02-11 15:40:00,111.35,111.47,111.08,111.09,88710.0,93.0387,93.139,92.8131,92.8215,88710.0
2016-02-11 15:50:00,111.11,111.22,110.78,110.81,154613.0,92.8382,92.9301,92.5625,92.5875,154613.0
2016-02-12 09:30:00,112.0,112.49,111.7,112.21,53650.0,93.5818,93.9913,93.3312,93.7573,53650.0
2016-02-12 09:40:00,112.12,112.84,111.95,112.84,31806.0,93.6821,94.2837,93.5401,94.2837,31806.0
2016-02-12 09:50:00,112.84,113.01,112.57,113.01,35404.0,94.2837,94.4257,94.0581,94.4257,35404.0
2016-02-12 10:00:00,113.0,113.0,112.59,112.72,31080.0,94.4174,94.4174,94.0748,94.1834,31080.0
2016-02-12 10:10:00,112.76,113.07,112.63,113.03,30099.0,94.2169,94.4759,94.1082,94.4425,30099.0
2016-02-12 10:20:00,113.02,113.3,112.94,112.94,40431.0,94.4341,94.6681,94.3673,94.3673,40431.0
2016-02-12 10:30:00,113.0,113.29,112.92,113.25,17758.0,94.4174,94.6597,94.3505,94.6263,17758.0
2016-02-12 10:40:00,113.26,113.27,113.04,113.07,26949.0,94.6346,94.643,94.4508,94.4759,26949.0
2016-02-12 10:50:00,113.07,113.12,112.84,113.07,30213.0,94.4759,94.5177,94.2837,94.4759,30213.0
2016-02-12 11:00:00,113.11,113.48,113.07,113.4,24914.0,94.5093,94.8185,94.4759,94.7516,24914.0
2016-02-12 11:10:00,113.4,113.9,113.35,113.76,21257.0,94.7516,95.1694,94.7098,95.0524,21257.0
2016-02-12 11:20:00,113.71,113.98,113.71,113.71,23406.0,95.0106,95.2362,95.0106,95.0106,23406.0
2016-02-12 11:30:00,113.74,114.26,113.73,113.85,40910.0,95.0357,95.4702,95.0273,95.1276,40910.0
2016-02-12 11:40:00,113.86,113.89,113.76,113.78,19281.0,95.136,95.161,95.0524,95.0691,19281.0
2016-02-12 11:50:00,113.79,113.8,113.55,113.67,20016.0,95.0775,95.0858,94.8769,94.9772,20016.0
2016-02-12 12:00:00,113.67,113.77,113.67,113.71,25280.0,94.9772,95.0608,94.9772,95.0106,25280.0
2016-02-12 12:10:00,113.69,113.95,113.68,113.92,16818.0,94.9939,95.2112,94.9856,95.1861,16818.0
2016-02-12 12:20:00,113.9,113.97,113.86,113.92,24304.0,95.1694,95.2279,95.136,95.1861,24304.0
2016-02-12 12:30:00,113.91,113.99,113.8,113.98,29521.0,95.1777,95.2446,95.0858,95.2362,29521.0
2016-02-12 12:40:00,113.99,114.02,113.81,113.81,18863.0,95.2446,95.2697,95.0942,95.0942,18863.0
2016-02-12 12:50:00,113.82,113.83,113.48,113.49,56741.0,95.1025,95.1109,94.8185,94.8268,56741.0
2016-02-12 13:00:00,113.52,113.66,113.37,113.46,22533.0,94.8519,94.9689,94.7265,94.8017,22533.0
2016-02-12 13:10:00,113.45,113.52,113.17,113.2,25049.0,94.7934,94.8519,94.5594,94.5845,25049.0
2016-02-12 13:20:00,113.18,113.29,113.17,113.26,10766.0,94.5678,94.6597,94.5594,94.6346,10766.0
2016-02-12 13:30:00,113.26,113.36,113.14,113.33,19247.0,94.6346,94.7182,94.5344,94.6931,19247.0
2016-02-12 13:40:00,113.3,113.56,113.28,113.56,9913.0,94.6681,94.8853,94.6513,94.8853,9913.0
2016-02-12 13:50:00,113.54,113.59,113.36,113.38,21323.0,94.8686,94.9104,94.7182,94.7349,21323.0
2016-02-12 14:00:00,113.38,113.48,113.27,113.45,46455.0,94.7349,94.8185,94.643,94.7934,46455.0
2016-02-12 14:10:00,113.45,113.77,113.43,113.49,33475.0,94.7934,95.0608,94.7767,94.8268,33475.0
2016-02-12 14:20:00,113.49,113.56,113.39,113.5,16538.0,94.8268,94.8853,94.7433,94.8352,16538.0
2016-02-12 14:30:00,113.49,113.55,113.41,113.47,17063.0,94.8268,94.8769,94.76,94.8101,17063.0
2016-02-12 14:40:00,113.48,113.63,113.45,113.48,46219.0,94.8185,94.9438,94.7934,94.8185,46219.0
2016-02-12 14:50:00,113.51,113.72,113.51,113.54,18341.0,94.8435,95.019,94.8435,94.8686,18341.0
2016-02-12 15:00:00,113.56,113.65,113.49,113.65,127673.0,94.8853,94.9605,94.8268,94.9605,127673.0
2016-02-12 15:10:00,113.68,114.08,113.66,114.08,34957.0,94.9856,95.3198,94.9689,95.3198,34957.0
2016-02-12 15:20:00,114.07,114.3,114.05,114.27,48425.0,95.3114,95.5036,95.2947,95.4785,48425.0
2016-02-12 15:30:00,114.26,114.27,113.87,113.89,74835.0,95.4702,95.4785,95.1443,95.161,74835.0
2016-02-12 15:40:00,113.91,114.35,113.9,114.26,67739.0,95.1777,95.5454,95.1694,95.4702,67739.0
2016-02-12 15:50:00,114.26,114.36,114.14,114.3,106652.0,95.4702,95.5537,95.3699,95.5036,106652.0
2016-02-16 09:30:00,115.24,115.54,114.35,115.48,84991.0,96.289,96.5397,95.5454,96.4896,84991.0
2016-02-16 09:40:00,115.48,115.86,114.97,115.03,69300.0,96.4896,96.8071,96.0634,96.1136,69300.0
2016-02-16 09:50:00,115.07,115.08,114.29,114.31,72168.0,96.147,96.1553,95.4953,95.512,72168.0
2016-02-16 10:00:00,114.3,114.46,114.02,114.21,76689.0,95.5036,95.6373,95.2697,95.4284,76689.0
2016-02-16 10:10:00,114.19,114.68,114.02,114.68,77511.0,95.4117,95.8211,95.2697,95.8211,77511.0
2016-02-16 10:20:00,114.67,115.12,114.67,115.09,56738.0,95.8128,96.1888,95.8128,96.1637,56738.0
2016-02-16 10:30:00,115.08,115.24,114.9,115.11,73413.0,96.1553,96.289,96.0049,96.1804,73413.0
2016-02-16 10:40:00,115.11,115.4,114.89,115.4,76792.0,96.1804,96.4227,95.9966,96.4227,76792.0
2016-02-16 10:50:00,115.42,115.43,115.1,115.11,53935.0,96.4394,96.4478,96.172,96.1804,53935.0
2016-02-16 11:00:00,115.11,115.11,114.51,114.66,57078.0,96.1804,96.1804,95.6791,95.8044,57078.0
2016-02-16 11:10:00,114.67,115.18,114.67,115.06,50971.0,95.8128,96.2389,95.8128,96.1386,50971.0
2016-02-16 11:20:00,115.03,115.3,114.99,115.3,19955.0,96.1136,96.3392,96.0801,96.3392,19955.0
2016-02-16 11:30:00,115.26,115.33,115.17,115.2,31912.0,96.3057,96.3642,96.2305,96.2556,31912.0
2016-02-16 11:40:00,115.21,115.21,115.0,115.0,23856.0,96.264,96.264,96.0885,96.0885,23856.0
2016-02-16 11:50:00,115.02,115.22,114.94,115.2,31380.0,96.1052,96.2723,96.0384,96.2556,31380.0
2016-02-16 12:00:00,115.21,115.67,115.21,115.67,36915.0,96.264,96.6483,96.264,96.6483,36915.0
2016-02-16 12:10:00,115.69,115.8,115.62,115.73,26249.0,96.665,96.7569,96.6065,96.6984,26249.0
2016-02-16 12:20:00,115.71,115.96,115.69,115.91,31712.0,96.6817,96.8906,96.665,96.8488,31712.0
2016-02-16 12:30:00,115.93,115.93,115.52,115.52,35168.0,96.8656,96.8656,96.523,96.523,35168.0
2016-02-16 12:40:00,115.51,115.57,115.38,115.57,47709.0,96.5146,96.5648,96.406,96.5648,47709.0
2016-02-16 12:50:00,115.56,115.98,115.55,115.92,53772.0,96.5564,96.9073,96.548,96.8572,53772.0
2016-02-16 13:00:00,115.88,116.02,115.87,116.01,42063.0,96.8238,96.9408,96.8154,96.9324,42063.0
2016-02-16 13:10:00,116.02,116.41,116.02,116.41,29736.0,96.9408,97.2666,96.9408,97.2666,29736.0
2016-02-16 13:20:00,116.41,116.44,116.15,116.15,49384.0,97.2666,97.2917,97.0494,97.0494,49384.0
2016-02-16 13:30:00,116.16,116.22,115.8,115.83,21766.0,97.0577,97.1079,96.7569,96.782,21766.0
2016-02-16 13:40:00,115.81,115.89,115.75,115.8,23987.0,96.7653,96.8321,96.7152,96.7569,23987.0
2016-02-16 13:50:00,115.78,115.79,115.32,115.53,31357.0,96.7402,96.7486,96.3559,96.5313,31357.0
2016-02-16 14:00:00,115.53,115.71,115.53,115.63,19862.0,96.5313,96.6817,96.5313,96.6149,19862.0
2016-02-16 14:10:00,115.67,115.75,115.54,115.62,24388.0,96.6483,96.7152,96.5397,96.6065,24388.0
2016-02-16 14:20:00,115.58,115.73,115.52,115.62,17316.0,96.5731,96.6984,96.523,96.6065,17316.0
2016-02-16 14:30:00,115.65,115.75,115.6,115.71,23574.0,96.6316,96.7152,96.5898,96.6817,23574.0
2016-02-16 14:40:00,115.68,115.68,115.44,115.48,27545.0,96.6567,96.6567,96.4561,96.4896,27545.0
2016-02-16 14:50:00,115.46,115.47,115.32,115.36,16706.0,96.4728,96.4812,96.3559,96.3893,16706.0
2016-02-16 15:00:00,115.34,115.43,115.19,115.23,38691.0,96.3726,96.4478,96.2472,96.2807,38691.0
2016-02-16 15:10:00,115.26,115.76,115.24,115.65,134418.0,96.3057,96.7235,96.289,96.6316,134418.0
2016-02-16 15:20:00,115.67,115.79,115.63,115.73,27706.0,96.6483,96.7486,96.6149,96.6984,27706.0
2016-02-16 15:30:00,115.75,115.75,115.63,115.68,80781.0,96.7152,96.7152,96.6149,96.6567,80781.0
2016-02-16 15:40:00,115.67,115.68,115.33,115.36,139111.0,96.6483,96.6567,96.3642,96.3893,139111.0
2016-02-16 15:50:00,115.35,115.71,115.34,115.64,136698.0,96.3809,96.6817,96.3726,96.6232,136698.0
2016-02-17 09:30:00,116.24,116.97,115.71,116.52,74556.0,97.1246,97.7345,96.6817,97.3585,74556.0
2016-02-17 09:40:00,116.58,116.75,116.12,116.43,73473.0,97.4087,97.5507,97.0243,97.2833,73473.0
2016-02-17 09:50:00,116.39,116.77,116.35,116.57,51894.0,97.2499,97.5674,97.2165,97.4003,51894.0
2016-02-17 10:00:00,116.57,116.58,116.4,116.46,68711.0,97.4003,97.4087,97.2583,97.3084,68711.0
2016-02-17 10:10:00,116.48,116.71,116.47,116.69,49024.0,97.3251,97.5173,97.3168,97.5006,49024.0
2016-02-17 10:20:00,116.72,116.77,116.6,116.68,33571.0,97.5256,97.5674,97.4254,97.4922,33571.0
2016-02-17 10:30:00,116.69,116.72,116.39,116.44,70207.0,97.5006,97.5256,97.2499,97.2917,70207.0
2016-02-17 10:40:00,116.44,116.85,116.43,116.83,36884.0,97.2917,97.6343,97.2833,97.6176,36884.0
2016-02-17 10:50:00,116.82,117.08,116.8,117.06,59590.0,97.6092,97.8264,97.5925,97.8097,59590.0
2016-02-17 11:00:00,117.04,117.11,116.78,116.98,53813.0,97.793,97.8515,97.5758,97.7429,53813.0
2016-02-17 11:10:00,116.95,117.08,116.71,117.02,58109.0,97.7178,97.8264,97.5173,97.7763,58109.0
2016-02-17 11:20:00,117.03,117.37,116.87,117.24,26139.0,97.7847,98.0688,97.651,97.9601,26139.0
2016-02-17 11:30:00,117.21,117.21,116.75,116.79,17700.0,97.9351,97.9351,97.5507,97.5841,17700.0
2016-02-17 11:40:00,116.78,116.84,116.66,116.69,18185.0,97.5758,97.6259,97.4755,97.5006,18185.0
2016-02-17 11:50:00,116.7,116.7,116.62,116.7,17304.0,97.5089,97.5089,97.4421,97.5089,17304.0
2016-02-17 12:00:00,116.71,116.78,116.67,116.77,15742.0,97.5173,97.5758,97.4839,97.5674,15742.0
2016-02-17 12:10:00,116.8,116.87,116.78,116.79,14725.0,97.5925,97.651,97.5758,97.5841,14725.0
2016-02-17 12:20:00,116.79,116.96,116.78,116.86,26766.0,97.5841,97.7262,97.5758,97.6426,26766.0
2016-02-17 12:30:00,116.85,117.09,116.84,117.01,21955.0,97.6343,97.8348,97.6259,97.768,21955.0
2016-02-17 12:40:00,117.01,117.08,116.82,116.82,9909.0,97.768,97.8264,97.6092,97.6092,9909.0
2016-02-17 12:50:00,116.84,117.0,116.82,116.98,17619.0,97.6259,97.7596,97.6092,97.7429,17619.0
2016-02-17 13:00:00,116.98,116.99,116.75,116.76,17778.0,97.7429,97.7512,97.5507,97.5591,17778.0
2016-02-17 13:10:00,116.77,116.81,116.72,116.77,34314.0,97.5674,97.6008,97.5256,97.5674,34314.0
2016-02-17 13:20:00,116.76,116.83,116.68,116.71,12764.0,97.5591,97.6176,97.4922,97.5173,12764.0
2016-02-17 13:30:00,116.71,116.71,116.57,116.57,18500.0,97.5173,97.5173,97.4003,97.4003,18500.0
2016-02-17 13:40:00,116.52,116.72,116.51,116.72,9596.0,97.3585,97.5256,97.3502,97.5256,9596.0
2016-02-17 13:50:00,116.7,116.77,116.58,116.69,28756.0,97.5089,97.5674,97.4087,97.5006,28756.0
2016-02-17 14:00:00,116.65,116.79,116.51,116.69,45328.0,97.4672,97.5841,97.3502,97.5006,45328.0
2016-02-17 14:10:00,116.65,116.73,116.6,116.72,29249.0,97.4672,97.534,97.4254,97.5256,29249.0
2016-02-17 14:20:00,116.73,116.89,116.71,116.85,17560.0,97.534,97.6677,97.5173,97.6343,17560.0
2016-02-17 14:30:00,116.85,116.85,116.65,116.69,20703.0,97.6343,97.6343,97.4672,97.5006,20703.0
2016-02-17 14:40:00,116.72,116.95,116.68,116.88,20165.0,97.5256,97.7178,97.4922,97.6593,20165.0
2016-02-17 14:50:00,116.89,116.93,116.7,116.74,21769.0,97.6677,97.7011,97.5089,97.5424,21769.0
2016-02-17 15:00:00,116.74,116.85,116.67,116.71,48401.0,97.5424,97.6343,97.4839,97.5173,48401.0
2016-02-17 15:10:00,116.71,116.9,116.67,116.9,25055.0,97.5173,97.676,97.4839,97.676,25055.0
2016-02-17 15:20:00,116.91,116.96,116.75,116.9,38430.0,97.6844,97.7262,97.5507,97.676,38430.0
2016-02-17 15:30:00,116.88,117.05,116.83,117.04,46020.0,97.6593,97.8014,97.6176,97.793,46020.0
2016-02-17 15:40:00,117.01,117.03,116.78,116.78,66206.0,97.768,97.7847,97.5758,97.5758,66206.0
2016-02-17 15:50:00,116.79,116.97,116.73,116.87,163214.0,97.5841,97.7345,97.534,97.651,163214.0
2016-02-18 09:30:00,116.91,117.47,116.73,116.83,123577.0,97.6844,98.1523,97.534,97.6176,123577.0
2016-02-18 09:40:00,116.8,117.26,116.62,117.01,44721.0,97.5925,97.9768,97.4421,97.768,44721.0
2016-02-18 09:50:00,116.97,116.97,116.3,116.52,80610.0,97.7345,97.7345,97.1747,97.3585,80610.0
2016-02-18 10:00:00,116.51,116.69,116.31,116.53,46039.0,97.3502,97.5006,97.1831,97.3669,46039.0
2016-02-18 10:10:00,116.53,116.99,116.53,116.9,119175.0,97.3669,97.7512,97.3669,97.676,119175.0
2016-02-18 10:20:00,116.9,117.02,116.75,117.02,18597.0,97.676,97.7763,97.5507,97.7763,18597.0
2016-02-18 10:30:00,117.05,117.05,116.75,116.83,36198.0,97.8014,97.8014,97.5507,97.6176,36198.0
2016-02-18 10:40:00,116.78,116.89,116.68,116.68,21761.0,97.5758,97.6677,97.4922,97.4922,21761.0
2016-02-18 10:50:00,116.67,116.7,116.51,116.51,21371.0,97.4839,97.5089,97.3502,97.3502,21371.0
2016-02-18 11:00:00,116.47,116.53,116.18,116.24,72481.0,97.3168,97.3669,97.0744,97.1246,72481.0
2016-02-18 11:10:00,116.25,116.34,116.15,116.16,32583.0,97.1329,97.2081,97.0494,97.0577,32583.0
2016-02-18 11:20:00,116.14,116.37,116.11,116.37,33422.0,97.041,97.2332,97.016,97.2332,33422.0
2016-02-18 11:30:00,116.35,116.39,116.24,116.36,21760.0,97.2165,97.2499,97.1246,97.2248,21760.0
2016-02-18 11:40:00,116.36,116.37,116.03,116.3,54186.0,97.2248,97.2332,96.9491,97.1747,54186.0
2016-02-18 11:50:00,116.26,116.29,116.15,116.28,14949.0,97.1413,97.1664,97.0494,97.158,14949.0
2016-02-18 12:00:00,116.31,116.34,116.13,116.2,24571.0,97.1831,97.2081,97.0327,97.0912,24571.0
2016-02-18 12:10:00,116.2,116.27,116.14,116.18,21180.0,97.0912,97.1496,97.041,97.0744,21180.0
2016-02-18 12:20:00,116.19,116.24,116.14,116.14,40508.0,97.0828,97.1246,97.041,97.041,40508.0
2016-02-18 12:30:00,116.15,116.18,116.06,116.08,14267.0,97.0494,97.0744,96.9742,96.9909,14267.0
2016-02-18 12:40:00,116.09,116.15,116.05,116.09,15030.0,96.9992,97.0494,96.9658,96.9992,15030.0
2016-02-18 12:50:00,116.09,116.2,116.04,116.06,23387.0,96.9992,97.0912,96.9575,96.9742,23387.0
2016-02-18 13:00:00,116.05,116.34,116.04,116.19,43018.0,96.9658,97.2081,96.9575,97.0828,43018.0
2016-02-18 13:10:00,116.18,116.23,116.09,116.09,14841.0,97.0744,97.1162,96.9992,96.9992,14841.0
2016-02-18 13:20:00,116.09,116.13,116.0,116.09,40778.0,96.9992,97.0327,96.924,96.9992,40778.0
2016-02-18 13:30:00,116.1,116.14,116.01,116.1,24863.0,97.0076,97.041,96.9324,97.0076,24863.0
2016-02-18 13:40:00,116.08,116.08,115.83,115.91,29832.0,96.9909,96.9909,96.782,96.8488,29832.0
2016-02-18 13:50:00,115.92,116.06,115.9,116.0,51736.0,96.8572,96.9742,96.8405,96.924,51736.0
2016-02-18 14:00:00,116.0,116.19,116.0,116.14,25673.0,96.924,97.0828,96.924,97.041,25673.0
2016-02-18 14:10:00,116.14,116.2,115.96,116.1,44424.0,97.041,97.0912,96.8906,97.0076,44424.0
2016-02-18 14:20:00,116.11,116.17,116.01,116.08,71634.0,97.016,97.0661,96.9324,96.9909,71634.0
2016-02-18 14:30:00,116.09,116.43,116.0,116.34,109578.0,96.9992,97.2833,96.924,97.2081,109578.0
2016-02-18 14:40:00,116.37,116.51,116.36,116.36,19125.0,97.2332,97.3502,97.2248,97.2248,19125.0
2016-02-18 14:50:00,116.37,116.45,116.34,116.42,22865.0,97.2332,97.3,97.2081,97.275,22865.0
2016-02-18 15:00:00,116.39,116.41,116.34,116.37,36229.0,97.2499,97.2666,97.2081,97.2332,36229.0
2016-02-18 15:10:00,116.4,116.61,116.33,116.53,42983.0,97.2583,97.4337,97.1998,97.3669,42983.0
2016-02-18 15:20:00,116.52,116.52,116.32,116.43,43286.0,97.3585,97.3585,97.1914,97.2833,43286.0
2016-02-18 15:30:00,116.44,116.62,116.33,116.6,50864.0,97.2917,97.4421,97.1998,97.4254,50864.0
2016-02-18 15:40:00,116.6,116.61,116.31,116.31,62604.0,97.4254,97.4337,97.1831,97.1831,62604.0
2016-02-18 15:50:00,116.31,116.45,116.25,116.36,171565.0,97.1831,97.3,97.1329,97.2248,171565.0
2016-02-19 09:30:00,115.69,116.05,115.07,115.42,145767.0,96.665,96.9658,96.147,96.4394,145767.0
2016-02-19 09:40:00,115.31,115.84,115.14,115.62,25806.0,96.3475,96.7904,96.2055,96.6065,25806.0
2016-02-19 09:50:00,115.57,116.23,115.54,116.18,18583.0,96.5648,97.1162,96.5397,97.0744,18583.0
2016-02-19 10:00:00,116.14,116.14,115.82,116.0,21983.0,97.041,97.041,96.7736,96.924,21983.0
2016-02-19 10:10:00,116.03,116.2,115.92,116.19,20407.0,96.9491,97.0912,96.8572,97.0828,20407.0
2016-02-19 10:20:00,116.19,116.24,115.96,116.02,35154.0,97.0828,97.1246,96.8906,96.9408,35154.0
2016-02-19 10:30:00,116.04,116.1,115.97,115.99,32109.0,96.9575,97.0076,96.899,96.9157,32109.0
2016-02-19 10:40:00,116.01,116.1,115.96,116.0,19921.0,96.9324,97.0076,96.8906,96.924,19921.0
2016-02-19 10:50:00,115.98,116.04,115.91,115.96,36726.0,96.9073,96.9575,96.8488,96.8906,36726.0
2016-02-19 11:00:00,115.96,115.96,115.75,115.89,31157.0,96.8906,96.8906,96.7152,96.8321,31157.0
2016-02-19 11:10:00,115.9,116.33,115.84,116.33,39719.0,96.8405,97.1998,96.7904,97.1998,39719.0
2016-02-19 11:20:00,116.35,116.46,116.27,116.46,43379.0,97.2165,97.3084,97.1496,97.3084,43379.0
2016-02-19 11:30:00,116.48,116.52,116.26,116.28,20911.0,97.3251,97.3585,97.1413,97.158,20911.0
2016-02-19 11:40:00,116.3,116.38,116.25,116.31,17155.0,97.1747,97.2416,97.1329,97.1831,17155.0
2016-02-19 11:50:00,116.31,116.34,116.18,116.28,19518.0,97.1831,97.2081,97.0744,97.158,19518.0
2016-02-19 12:00:00,116.28,116.4,116.18,116.28,22639.0,97.158,97.2583,97.0744,97.158,22639.0
2016-02-19 12:10:00,116.29,116.32,116.03,116.11,23962.0,97.1664,97.1914,96.9491,97.016,23962.0
2016-02-19 12:20:00,116.14,116.16,116.01,116.06,15744.0,97.041,97.0577,96.9324,96.9742,15744.0
2016-02-19 12:30:00,116.05,116.08,115.98,116.0,19879.0,96.9658,96.9909,96.9073,96.924,19879.0
2016-02-19 12:40:00,116.0,116.06,115.87,115.88,18912.0,96.924,96.9742,96.8154,96.8238,18912.0
2016-02-19 12:50:00,115.9,116.04,115.9,116.0,28129.0,96.8405,96.9575,96.8405,96.924,28129.0
2016-02-19 13:00:00,115.99,116.09,115.93,115.94,16905.0,96.9157,96.9992,96.8656,96.8739,16905.0
2016-02-19 13:10:00,115.94,116.0,115.93,115.95,19910.0,96.8739,96.924,96.8656,96.8823,19910.0
2016-02-19 13:20:00,115.97,115.98,115.79,115.8,19889.0,96.899,96.9073,96.7486,96.7569,19889.0
2016-02-19 13:30:00,115.76,116.02,115.76,115.99,17624.0,96.7235,96.9408,96.7235,96.9157,17624.0
2016-02-19 13:40:00,115.97,115.98,115.85,115.87,23997.0,96.899,96.9073,96.7987,96.8154,23997.0
2016-02-19 13:50:00,115.87,115.93,115.79,115.81,23850.0,96.8154,96.8656,96.7486,96.7653,23850.0
2016-02-19 14:00:00,115.83,116.02,115.78,115.99,22123.0,96.782,96.9408,96.7402,96.9157,22123.0
2016-02-19 14:10:00,115.99,115.99,115.89,115.91,22061.0,96.9157,96.9157,96.8321,96.8488,22061.0
2016-02-19 14:20:00,115.93,115.95,115.81,115.82,38231.0,96.8656,96.8823,96.7653,96.7736,38231.0
2016-02-19 14:30:00,115.83,115.83,115.58,115.7,52774.0,96.782,96.782,96.5731,96.6734,52774.0
2016-02-19 14:40:00,115.69,115.84,115.66,115.79,33854.0,96.665,96.7904,96.64,96.7486,33854.0
2016-02-19 14:50:00,115.81,115.81,115.63,115.66,26114.0,96.7653,96.7653,96.6149,96.64,26114.0
2016-02-19 15:00:00,115.65,115.7,115.51,115.7,58889.0,96.6316,96.6734,96.5146,96.6734,58889.0
2016-02-19 15:10:00,115.72,115.75,115.49,115.5,35234.0,96.6901,96.7152,96.4979,96.5063,35234.0
2016-02-19 15:20:00,115.5,115.79,115.49,115.75,51466.0,96.5063,96.7486,96.4979,96.7152,51466.0
2016-02-19 15:30:00,115.73,115.81,115.7,115.81,42213.0,96.6984,96.7653,96.6734,96.7653,42213.0
2016-02-19 15:40:00,115.81,115.92,115.71,115.79,59129.0,96.7653,96.8572,96.6817,96.7486,59129.0
2016-02-19 15:50:00,115.79,115.87,115.6,115.67,176214.0,96.7486,96.8154,96.5898,96.6483,176214.0
2016-02-22 09:30:00,116.83,117.68,116.13,116.95,36967.0,97.6176,98.3278,97.0327,97.7178,36967.0
2016-02-22 09:40:00,116.9,116.94,116.56,116.57,13004.0,97.676,97.7095,97.392,97.4003,13004.0
2016-02-22 09:50:00,116.58,116.73,116.54,116.62,18942.0,97.4087,97.534,97.3752,97.4421,18942.0
2016-02-22 10:00:00,116.64,117.01,116.62,116.89,30605.0,97.4588,97.768,97.4421,97.6677,30605.0
2016-02-22 10:10:00,116.9,117.09,116.86,117.09,25943.0,97.676,97.8348,97.6426,97.8348,25943.0
2016-02-22 10:20:00,117.04,117.08,116.92,117.06,17283.0,97.793,97.8264,97.6928,97.8097,17283.0
2016-02-22 10:30:00,117.06,117.07,116.9,116.93,10176.0,97.8097,97.8181,97.676,97.7011,10176.0
2016-02-22 10:40:00,116.93,117.12,116.89,117.08,16128.0,97.7011,97.8599,97.6677,97.8264,16128.0
2016-02-22 10:50:00,117.06,117.06,116.92,116.94,10703.0,97.8097,97.8097,97.6928,97.7095,10703.0
2016-02-22 11:00:00,116.92,116.93,116.77,116.83,21391.0,97.6928,97.7011,97.5674,97.6176,21391.0
2016-02-22 11:10:00,116.86,116.89,116.69,116.73,14305.0,97.6426,97.6677,97.5006,97.534,14305.0
2016-02-22 11:20:00,116.77,116.95,116.75,116.89,19405.0,97.5674,97.7178,97.5507,97.6677,19405.0
2016-02-22 11:30:00,116.86,116.86,116.63,116.66,17365.0,97.6426,97.6426,97.4504,97.4755,17365.0
2016-02-22 11:40:00,116.65,116.65,116.4,116.48,19065.0,97.4672,97.4672,97.2583,97.3251,19065.0
2016-02-22 11:50:00,116.48,116.52,116.38,116.47,21369.0,97.3251,97.3585,97.2416,97.3168,21369.0
2016-02-22 12:00:00,116.47,116.56,116.46,116.52,15608.0,97.3168,97.392,97.3084,97.3585,15608.0
2016-02-22 12:10:00,116.53,116.62,116.52,116.6,12045.0,97.3669,97.4421,97.3585,97.4254,12045.0
2016-02-22 12:20:00,116.62,116.7,116.59,116.7,12966.0,97.4421,97.5089,97.417,97.5089,12966.0
2016-02-22 12:30:00,116.7,116.73,116.57,116.57,18268.0,97.5089,97.534,97.4003,97.4003,18268.0
2016-02-22 12:40:00,116.6,116.62,116.4,116.4,15292.0,97.4254,97.4421,97.2583,97.2583,15292.0
2016-02-22 12:50:00,116.39,116.39,116.29,116.29,11222.0,97.2499,97.2499,97.1664,97.1664,11222.0
2016-02-22 13:00:00,116.3,116.39,116.27,116.37,14175.0,97.1747,97.2499,97.1496,97.2332,14175.0
2016-02-22 13:10:00,116.37,116.37,116.25,116.32,12976.0,97.2332,97.2332,97.1329,97.1914,12976.0
2016-02-22 13:20:00,116.32,116.39,116.28,116.35,17761.0,97.1914,97.2499,97.158,97.2165,17761.0
2016-02-22 13:30:00,116.37,116.55,116.36,116.55,14415.0,97.2332,97.3836,97.2248,97.3836,14415.0
2016-02-22 13:40:00,116.57,116.74,116.51,116.54,25358.0,97.4003,97.5424,97.3502,97.3752,25358.0
2016-02-22 13:50:00,116.54,116.69,116.54,116.68,12358.0,97.3752,97.5006,97.3752,97.4922,12358.0
2016-02-22 14:00:00,116.69,116.69,116.48,116.51,20160.0,97.5006,97.5006,97.3251,97.3502,20160.0
2016-02-22 14:10:00,116.54,116.54,116.31,116.31,17818.0,97.3752,97.3752,97.1831,97.1831,17818.0
2016-02-22 14:20:00,116.3,116.39,116.24,116.29,13863.0,97.1747,97.2499,97.1246,97.1664,13863.0
2016-02-22 14:30:00,116.29,116.32,116.18,116.21,12726.0,97.1664,97.1914,97.0744,97.0995,12726.0
2016-02-22 14:40:00,116.22,116.36,116.19,116.35,20995.0,97.1079,97.2248,97.0828,97.2165,20995.0
2016-02-22 14:50:00,116.33,116.48,116.33,116.48,17561.0,97.1998,97.3251,97.1998,97.3251,17561.0
2016-02-22 15:00:00,116.48,116.54,116.36,116.53,26025.0,97.3251,97.3752,97.2248,97.3669,26025.0
2016-02-22 15:10:00,116.52,116.75,116.49,116.72,30348.0,97.3585,97.5507,97.3335,97.5256,30348.0
2016-02-22 15:20:00,116.74,116.83,116.66,116.75,23962.0,97.5424,97.6176,97.4755,97.5507,23962.0
2016-02-22 15:30:00,116.75,116.86,116.72,116.76,30117.0,97.5507,97.6426,97.5256,97.5591,30117.0
2016-02-22 15:40:00,116.76,116.94,116.74,116.93,47383.0,97.5591,97.7095,97.5424,97.7011,47383.0
2016-02-22 15:50:00,116.92,117.14,116.87,117.09,159009.0,97.6928,97.8766,97.651,97.8348,159009.0
2016-02-23 09:30:00,116.63,116.63,116.21,116.46,43017.0,97.4504,97.4504,97.0995,97.3084,43017.0
2016-02-23 09:40:00,116.47,116.74,116.36,116.36,21330.0,97.3168,97.5424,97.2248,97.2248,21330.0
2016-02-23 09:50:00,116.28,116.47,116.17,116.4,47487.0,97.158,97.3168,97.0661,97.2583,47487.0
2016-02-23 10:00:00,116.45,116.5,116.33,116.47,37429.0,97.3,97.3418,97.1998,97.3168,37429.0
2016-02-23 10:10:00,116.48,116.5,115.99,116.0,56017.0,97.3251,97.3418,96.9157,96.924,56017.0
2016-02-23 10:20:00,116.0,116.13,115.9,115.99,19873.0,96.924,97.0327,96.8405,96.9157,19873.0
2016-02-23 10:30:00,115.96,116.1,115.88,116.05,24904.0,96.8906,97.0076,96.8238,96.9658,24904.0
2016-02-23 10:40:00,116.05,116.24,116.05,116.15,17123.0,96.9658,97.1246,96.9658,97.0494,17123.0
2016-02-23 10:50:00,116.11,116.32,116.06,116.1,16446.0,97.016,97.1914,96.9742,97.0076,16446.0
2016-02-23 11:00:00,116.05,116.1,115.93,116.0,20433.0,96.9658,97.0076,96.8656,96.924,20433.0
2016-02-23 11:10:00,116.0,116.22,115.96,116.22,22473.0,96.924,97.1079,96.8906,97.1079,22473.0
2016-02-23 11:20:00,116.21,116.22,115.97,116.04,11364.0,97.0995,97.1079,96.899,96.9575,11364.0
2016-02-23 11:30:00,116.11,116.29,115.96,116.29,10995.0,97.016,97.1664,96.8906,97.1664,10995.0
2016-02-23 11:40:00,116.31,116.43,116.26,116.36,9226.0,97.1831,97.2833,97.1413,97.2248,9226.0
2016-02-23 11:50:00,116.37,116.39,116.11,116.17,16575.0,97.2332,97.2499,97.016,97.0661,16575.0
2016-02-23 12:00:00,116.16,116.27,116.12,116.18,10846.0,97.0577,97.1496,97.0243,97.0744,10846.0
2016-02-23 12:10:00,116.16,116.22,115.88,115.92,17614.0,97.0577,97.1079,96.8238,96.8572,17614.0
2016-02-23 12:20:00,115.85,116.02,115.85,115.97,7298.0,96.7987,96.9408,96.7987,96.899,7298.0
2016-02-23 12:30:00,116.01,116.23,116.01,116.2,7342.0,96.9324,97.1162,96.9324,97.0912,7342.0
2016-02-23 12:40:00,116.22,116.26,116.12,116.14,12328.0,97.1079,97.1413,97.0243,97.041,12328.0
2016-02-23 12:50:00,116.12,116.28,116.09,116.21,10946.0,97.0243,97.158,96.9992,97.0995,10946.0
2016-02-23 13:00:00,116.2,116.23,116.12,116.19,21680.0,97.0912,97.1162,97.0243,97.0828,21680.0
2016-02-23 13:10:00,116.19,116.19,116.02,116.07,28588.0,97.0828,97.0828,96.9408,96.9825,28588.0
2016-02-23 13:20:00,116.08,116.12,115.98,116.05,28455.0,96.9909,97.0243,96.9073,96.9658,28455.0
2016-02-23 13:30:00,116.05,116.05,115.76,115.88,21005.0,96.9658,96.9658,96.7235,96.8238,21005.0
2016-02-23 13:40:00,115.88,115.88,115.71,115.76,10333.0,96.8238,96.8238,96.6817,96.7235,10333.0
2016-02-23 13:50:00,115.76,115.83,115.65,115.83,10780.0,96.7235,96.782,96.6316,96.782,10780.0
2016-02-23 14:00:00,115.86,115.89,115.75,115.78,27460.0,96.8071,96.8321,96.7152,96.7402,27460.0
2016-02-23 14:10:00,115.78,115.96,115.71,115.84,26940.0,96.7402,96.8906,96.6817,96.7904,26940.0
2016-02-23 14:20:00,115.86,115.93,115.78,115.78,31355.0,96.8071,96.8656,96.7402,96.7402,31355.0
2016-02-23 14:30:00,115.79,115.93,115.78,115.86,15431.0,96.7486,96.8656,96.7402,96.8071,15431.0
2016-02-23 14:40:00,115.85,115.92,115.72,115.91,24587.0,96.7987,96.8572,96.6901,96.8488,24587.0
2016-02-23 14:50:00,115.9,115.9,115.7,115.75,18922.0,96.8405,96.8405,96.6734,96.7152,18922.0
2016-02-23 15:00:00,115.77,115.77,115.49,115.54,22629.0,96.7319,96.7319,96.4979,96.5397,22629.0
2016-02-23 15:10:00,115.54,115.65,115.52,115.65,17530.0,96.5397,96.6316,96.523,96.6316,17530.0
2016-02-23 15:20:00,115.68,115.75,115.6,115.6,16179.0,96.6567,96.7152,96.5898,96.5898,16179.0
2016-02-23 15:30:00,115.6,116.06,115.59,116.02,33693.0,96.5898,96.9742,96.5815,96.9408,33693.0
2016-02-23 15:40:00,116.05,116.17,115.93,116.17,41899.0,96.9658,97.0661,96.8656,97.0661,41899.0
2016-02-23 15:50:00,116.17,116.17,115.65,115.7,107695.0,97.0661,97.0661,96.6316,96.6734,107695.0
2016-02-24 09:30:00,114.58,115.0,114.58,114.91,42044.0,95.7376,96.0885,95.7376,96.0133,42044.0
2016-02-24 09:40:00,114.91,115.45,114.9,115.35,31612.0,96.0133,96.4645,96.0049,96.3809,31612.0
2016-02-24 09:50:00,115.34,115.48,115.13,115.25,20523.0,96.3726,96.4896,96.1971,96.2974,20523.0
2016-02-24 10:00:00,115.24,115.24,114.65,114.74,30523.0,96.289,96.289,95.7961,95.8713,30523.0
2016-02-24 10:10:00,114.75,114.85,114.68,114.8,37705.0,95.8796,95.9632,95.8211,95.9214,37705.0
2016-02-24 10:20:00,114.85,114.91,114.71,114.89,19890.0,95.9632,96.0133,95.8462,95.9966,19890.0
2016-02-24 10:30:00,114.93,115.42,114.71,115.4,27485.0,96.03,96.4394,95.8462,96.4227,27485.0
2016-02-24 10:40:00,115.34,115.38,115.11,115.27,30680.0,96.3726,96.406,96.1804,96.3141,30680.0
2016-02-24 10:50:00,115.2,115.22,115.03,115.05,16473.0,96.2556,96.2723,96.1136,96.1303,16473.0
2016-02-24 11:00:00,115.05,115.07,114.9,115.07,18048.0,96.1303,96.147,96.0049,96.147,18048.0
2016-02-24 11:10:00,115.09,115.19,114.87,114.91,12717.0,96.1637,96.2472,95.9799,96.0133,12717.0
2016-02-24 11:20:00,114.91,115.23,114.86,115.11,19597.0,96.0133,96.2807,95.9715,96.1804,19597.0
2016-02-24 11:30:00,115.09,115.26,114.98,115.26,12423.0,96.1637,96.3057,96.0718,96.3057,12423.0
2016-02-24 11:40:00,115.31,115.54,115.28,115.39,15342.0,96.3475,96.5397,96.3224,96.4144,15342.0
2016-02-24 11:50:00,115.39,115.51,115.35,115.4,15518.0,96.4144,96.5146,96.3809,96.4227,15518.0
2016-02-24 12:00:00,115.38,115.7,115.3,115.63,28904.0,96.406,96.6734,96.3392,96.6149,28904.0
2016-02-24 12:10:00,115.68,115.72,115.38,115.38,9998.0,96.6567,96.6901,96.406,96.406,9998.0
2016-02-24 12:20:00,115.44,115.55,115.3,115.33,9885.0,96.4561,96.548,96.3392,96.3642,9885.0
2016-02-24 12:30:00,115.35,115.39,115.05,115.13,9679.0,96.3809,96.4144,96.1303,96.1971,9679.0
2016-02-24 12:40:00,115.16,115.44,115.14,115.44,13821.0,96.2222,96.4561,96.2055,96.4561,13821.0
2016-02-24 12:50:00,115.38,115.53,115.3,115.5,17910.0,96.406,96.5313,96.3392,96.5063,17910.0
2016-02-24 13:00:00,115.46,115.65,115.46,115.55,7564.0,96.4728,96.6316,96.4728,96.548,7564.0
2016-02-24 13:10:00,115.49,115.55,115.39,115.4,21921.0,96.4979,96.548,96.4144,96.4227,21921.0
2016-02-24 13:20:00,115.4,115.46,115.22,115.25,9967.0,96.4227,96.4728,96.2723,96.2974,9967.0
2016-02-24 13:30:00,115.26,115.27,115.13,115.27,6228.0,96.3057,96.3141,96.1971,96.3141,6228.0
2016-02-24 13:40:00,115.21,115.46,115.21,115.27,16895.0,96.264,96.4728,96.264,96.3141,16895.0
2016-02-24 13:50:00,115.29,115.42,115.24,115.26,15265.0,96.3308,96.4394,96.289,96.3057,15265.0
2016-02-24 14:00:00,115.3,115.63,115.19,115.63,20450.0,96.3392,96.6149,96.2472,96.6149,20450.0
2016-02-24 14:10:00,115.65,115.72,115.56,115.56,11451.0,96.6316,96.6901,96.5564,96.5564,11451.0
2016-02-24 14:20:00,115.6,115.87,115.58,115.73,18227.0,96.5898,96.8154,96.5731,96.6984,18227.0
2016-02-24 14:30:00,115.74,115.75,115.52,115.59,18277.0,96.7068,96.7152,96.523,96.5815,18277.0
2016-02-24 14:40:00,115.61,115.68,115.57,115.67,19878.0,96.5982,96.6567,96.5648,96.6483,19878.0
2016-02-24 14:50:00,115.66,115.72,115.55,115.67,29642.0,96.64,96.6901,96.548,96.6483,29642.0
2016-02-24 15:00:00,115.67,115.98,115.64,115.97,32935.0,96.6483,96.9073,96.6232,96.899,32935.0
2016-02-24 15:10:00,116.05,116.29,115.98,116.28,36053.0,96.9658,97.1664,96.9073,97.158,36053.0
2016-02-24 15:20:00,116.32,116.5,116.22,116.41,37023.0,97.1914,97.3418,97.1079,97.2666,37023.0
2016-02-24 15:30:00,116.44,116.44,116.23,116.26,35929.0,97.2917,97.2917,97.1162,97.1413,35929.0
2016-02-24 15:40:00,116.27,116.27,116.01,116.06,35568.0,97.1496,97.1496,96.9324,96.9742,35568.0
2016-02-24 15:50:00,116.07,116.25,116.05,116.13,58657.0,96.9825,97.1329,96.9658,97.0327,58657.0
2016-02-25 09:30:00,116.73,117.28,116.66,116.73,71838.0,97.534,97.9936,97.4755,97.534,71838.0
2016-02-25 09:40:00,116.67,116.94,116.63,116.63,17877.0,97.4839,97.7095,97.4504,97.4504,17877.0
2016-02-25 09:50:00,116.66,117.05,116.66,116.91,23689.0,97.4755,97.8014,97.4755,97.6844,23689.0
2016-02-25 10:00:00,116.92,116.92,116.61,116.67,18704.0,97.6928,97.6928,97.4337,97.4839,18704.0
2016-02-25 10:10:00,116.66,116.92,116.53,116.86,30640.0,97.4755,97.6928,97.3669,97.6426,30640.0
2016-02-25 10:20:00,116.86,117.17,116.66,117.03,70793.0,97.6426,97.9016,97.4755,97.7847,70793.0
2016-02-25 10:30:00,117.01,117.08,116.67,116.8,107864.0,97.768,97.8264,97.4839,97.5925,107864.0
2016-02-25 10:40:00,116.79,117.38,116.66,117.38,98395.0,97.5841,98.0771,97.4755,98.0771,98395.0
2016-02-25 10:50:00,117.38,117.44,116.74,116.74,154283.0,98.0771,98.1272,97.5424,97.5424,154283.0
2016-02-25 11:00:00,116.83,117.59,116.61,117.29,101915.0,97.6176,98.2526,97.4337,98.0019,101915.0
2016-02-25 11:10:00,117.31,117.47,117.15,117.38,23173.0,98.0186,98.1523,97.8849,98.0771,23173.0
2016-02-25 11:20:00,117.38,117.39,117.17,117.34,16667.0,98.0771,98.0855,97.9016,98.0437,16667.0
2016-02-25 11:30:00,117.36,117.46,117.27,117.35,22733.0,98.0604,98.144,97.9852,98.052,22733.0
2016-02-25 11:40:00,117.35,117.38,117.13,117.13,39124.0,98.052,98.0771,97.8682,97.8682,39124.0
2016-02-25 11:50:00,117.15,117.34,116.77,117.27,142353.0,97.8849,98.0437,97.5674,97.9852,142353.0
2016-02-25 12:00:00,117.28,117.75,117.23,117.58,37480.0,97.9936,98.3863,97.9518,98.2442,37480.0
2016-02-25 12:10:00,117.57,117.69,117.45,117.45,19069.0,98.2359,98.3361,98.1356,98.1356,19069.0
2016-02-25 12:20:00,117.45,117.64,117.36,117.5,14999.0,98.1356,98.2944,98.0604,98.1774,14999.0
2016-02-25 12:30:00,117.49,117.52,117.38,117.4,12510.0,98.169,98.1941,98.0771,98.0938,12510.0
2016-02-25 12:40:00,117.36,117.48,117.25,117.38,10332.0,98.0604,98.1607,97.9685,98.0771,10332.0
2016-02-25 12:50:00,117.4,117.58,117.39,117.47,21095.0,98.0938,98.2442,98.0855,98.1523,21095.0
2016-02-25 13:00:00,117.47,117.62,117.45,117.45,10532.0,98.1523,98.2776,98.1356,98.1356,10532.0
2016-02-25 13:10:00,117.5,117.66,117.41,117.66,35625.0,98.1774,98.3111,98.1022,98.3111,35625.0
2016-02-25 13:20:00,117.69,117.75,117.63,117.64,25311.0,98.3361,98.3863,98.286,98.2944,25311.0
2016-02-25 13:30:00,117.61,117.62,117.4,117.43,12224.0,98.2693,98.2776,98.0938,98.1189,12224.0
2016-02-25 13:40:00,117.5,117.89,117.49,117.86,34782.0,98.1774,98.5032,98.169,98.4782,34782.0
2016-02-25 13:50:00,117.9,117.99,117.87,117.93,39311.0,98.5116,98.5868,98.4865,98.5367,39311.0
2016-02-25 14:00:00,117.89,117.92,117.7,117.77,26190.0,98.5032,98.5283,98.3445,98.403,26190.0
2016-02-25 14:10:00,117.78,117.97,117.74,117.96,42728.0,98.4113,98.5701,98.3779,98.5617,42728.0
2016-02-25 14:20:00,117.93,117.97,117.77,117.77,19590.0,98.5367,98.5701,98.403,98.403,19590.0
2016-02-25 14:30:00,117.77,117.87,117.69,117.86,18369.0,98.403,98.4865,98.3361,98.4782,18369.0
2016-02-25 14:40:00,117.82,117.95,117.54,117.54,57924.0,98.4448,98.5534,98.2108,98.2108,57924.0
2016-02-25 14:50:00,117.53,117.59,117.32,117.45,43759.0,98.2024,98.2526,98.027,98.1356,43759.0
2016-02-25 15:00:00,117.45,117.62,117.45,117.57,87079.0,98.1356,98.2776,98.1356,98.2359,87079.0
2016-02-25 15:10:00,117.58,117.89,117.53,117.76,78780.0,98.2442,98.5032,98.2024,98.3946,78780.0
2016-02-25 15:20:00,117.76,117.95,117.62,117.87,58750.0,98.3946,98.5534,98.2776,98.4865,58750.0
2016-02-25 15:30:00,117.84,117.9,117.62,117.8,85942.0,98.4615,98.5116,98.2776,98.428,85942.0
2016-02-25 15:40:00,117.84,118.23,117.78,118.13,52858.0,98.4615,98.7873,98.4113,98.7038,52858.0
2016-02-25 15:50:00,118.11,118.44,118.08,118.4,142360.0,98.6871,98.9628,98.662,98.9294,142360.0
2016-02-26 09:30:00,119.24,119.86,118.69,119.27,114653.0,99.6312,100.1493,99.1717,99.6563,114653.0
2016-02-26 09:40:00,119.28,119.33,118.5,118.71,29506.0,99.6647,99.7064,99.0129,99.1884,29506.0
2016-02-26 09:50:00,118.65,118.7,118.32,118.39,36282.0,99.1383,99.18,98.8625,98.921,36282.0
2016-02-26 10:00:00,118.4,118.72,118.0,118.59,65538.0,98.9294,99.1967,98.5952,99.0881,65538.0
2016-02-26 10:10:00,118.6,118.72,118.43,118.61,40547.0,99.0965,99.1967,98.9544,99.1048,40547.0
2016-02-26 10:20:00,118.59,118.77,118.47,118.77,32831.0,99.0881,99.2385,98.9879,99.2385,32831.0
2016-02-26 10:30:00,118.74,119.05,118.71,119.02,33563.0,99.2135,99.4725,99.1884,99.4474,33563.0
2016-02-26 10:40:00,119.04,119.12,118.86,119.06,21241.0,99.4641,99.531,99.3137,99.4808,21241.0
2016-02-26 10:50:00,119.06,119.25,119.01,119.19,21454.0,99.4808,99.6396,99.4391,99.5895,21454.0
2016-02-26 11:00:00,119.2,119.29,118.97,118.97,25953.0,99.5978,99.673,99.4056,99.4056,25953.0
2016-02-26 11:10:00,118.95,118.95,118.66,118.69,21939.0,99.3889,99.3889,99.1466,99.1717,21939.0
2016-02-26 11:20:00,118.67,118.99,118.61,118.61,28848.0,99.155,99.4223,99.1048,99.1048,28848.0
2016-02-26 11:30:00,118.55,118.81,118.44,118.48,23379.0,99.0547,99.2719,98.9628,98.9962,23379.0
2016-02-26 11:40:00,118.48,118.65,118.4,118.6,35367.0,98.9962,99.1383,98.9294,99.0965,35367.0
2016-02-26 11:50:00,118.6,118.6,118.26,118.29,26480.0,99.0965,99.0965,98.8124,98.8375,26480.0
2016-02-26 12:00:00,118.26,118.3,118.05,118.24,47691.0,98.8124,98.8458,98.6369,98.7957,47691.0
2016-02-26 12:10:00,118.26,118.27,118.03,118.08,43499.0,98.8124,98.8207,98.6202,98.662,43499.0
2016-02-26 12:20:00,118.1,118.26,118.0,118.24,13357.0,98.6787,98.8124,98.5952,98.7957,13357.0
2016-02-26 12:30:00,118.28,118.36,118.22,118.26,8128.0,98.8291,98.8959,98.779,98.8124,8128.0
2016-02-26 12:40:00,118.29,118.32,118.18,118.26,13938.0,98.8375,98.8625,98.7455,98.8124,13938.0
2016-02-26 12:50:00,118.23,118.48,118.22,118.4,27892.0,98.7873,98.9962,98.779,98.9294,27892.0
2016-02-26 13:00:00,118.38,118.42,118.25,118.39,29140.0,98.9127,98.9461,98.804,98.921,29140.0
2016-02-26 13:10:00,118.39,118.42,118.19,118.26,13738.0,98.921,98.9461,98.7539,98.8124,13738.0
2016-02-26 13:20:00,118.24,118.28,118.05,118.05,11311.0,98.7957,98.8291,98.6369,98.6369,11311.0
2016-02-26 13:30:00,118.06,118.33,118.05,118.3,11653.0,98.6453,98.8709,98.6369,98.8458,11653.0
2016-02-26 13:40:00,118.29,118.29,118.09,118.2,33908.0,98.8375,98.8375,98.6704,98.7623,33908.0
2016-02-26 13:50:00,118.19,118.32,118.15,118.31,36614.0,98.7539,98.8625,98.7205,98.8542,36614.0
2016-02-26 14:00:00,118.32,118.42,118.29,118.3,22871.0,98.8625,98.9461,98.8375,98.8458,22871.0
2016-02-26 14:10:00,118.26,118.3,117.93,117.98,34488.0,98.8124,98.8458,98.5367,98.5784,34488.0
2016-02-26 14:20:00,117.95,118.17,117.91,118.07,17313.0,98.5534,98.7372,98.52,98.6536,17313.0
2016-02-26 14:30:00,118.04,118.04,117.53,117.53,15449.0,98.6286,98.6286,98.2024,98.2024,15449.0
2016-02-26 14:40:00,117.5,117.72,117.47,117.71,30522.0,98.1774,98.3612,98.1523,98.3528,30522.0
2016-02-26 14:50:00,117.7,117.73,117.59,117.59,16227.0,98.3445,98.3696,98.2526,98.2526,16227.0
2016-02-26 15:00:00,117.59,117.94,117.57,117.75,59268.0,98.2526,98.545,98.2359,98.3863,59268.0
2016-02-26 15:10:00,117.75,117.95,117.72,117.88,41673.0,98.3863,98.5534,98.3612,98.4949,41673.0
2016-02-26 15:20:00,117.88,117.92,117.59,117.62,25809.0,98.4949,98.5283,98.2526,98.2776,25809.0
2016-02-26 15:30:00,117.63,117.83,117.63,117.65,32997.0,98.286,98.4531,98.286,98.3027,32997.0
2016-02-26 15:40:00,117.69,117.83,117.63,117.65,47647.0,98.3361,98.4531,98.286,98.3027,47647.0
2016-02-26 15:50:00,117.65,117.71,117.5,117.51,91112.0,98.3027,98.3528,98.1774,98.1857,91112.0
2016-02-29 09:30:00,117.0,117.45,116.69,116.8,42783.0,97.7596,98.1356,97.5006,97.5925,42783.0
2016-02-29 09:40:00,116.78,116.82,116.02,116.19,24247.0,97.5758,97.6092,96.9408,97.0828,24247.0
2016-02-29 09:50:00,116.18,116.91,116.18,116.57,13423.0,97.0744,97.6844,97.0744,97.4003,13423.0
2016-02-29 10:00:00,116.52,116.6,116.27,116.34,18826.0,97.3585,97.4254,97.1496,97.2081,18826.0
2016-02-29 10:10:00,116.39,116.54,116.16,116.39,25557.0,97.2499,97.3752,97.0577,97.2499,25557.0
2016-02-29 10:20:00,116.37,116.56,116.35,116.37,12468.0,97.2332,97.392,97.2165,97.2332,12468.0
2016-02-29 10:30:00,116.41,116.41,115.88,116.01,30048.0,97.2666,97.2666,96.8238,96.9324,30048.0
2016-02-29 10:40:00,116.01,116.48,116.0,116.39,33703.0,96.9324,97.3251,96.924,97.2499,33703.0
2016-02-29 10:50:00,116.38,116.82,116.38,116.53,21146.0,97.2416,97.6092,97.2416,97.3669,21146.0
2016-02-29 11:00:00,116.55,116.84,116.49,116.8,16523.0,97.3836,97.6259,97.3335,97.5925,16523.0
2016-02-29 11:10:00,116.77,116.97,116.77,116.92,21055.0,97.5674,97.7345,97.5674,97.6928,21055.0
2016-02-29 11:20:00,116.91,117.26,116.88,117.21,14860.0,97.6844,97.9768,97.6593,97.9351,14860.0
2016-02-29 11:30:00,117.17,117.57,117.14,117.43,29208.0,97.9016,98.2359,97.8766,98.1189,29208.0
2016-02-29 11:40:00,117.4,117.49,117.3,117.47,16240.0,98.0938,98.169,98.0103,98.1523,16240.0
2016-02-29 11:50:00,117.5,117.57,117.35,117.52,10836.0,98.1774,98.2359,98.052,98.1941,10836.0
2016-02-29 12:00:00,117.57,117.63,117.36,117.36,9746.0,98.2359,98.286,98.0604,98.0604,9746.0
2016-02-29 12:10:00,117.42,117.42,117.29,117.39,14854.0,98.1105,98.1105,98.0019,98.0855,14854.0
2016-02-29 12:20:00,117.39,117.42,117.04,117.07,8101.0,98.0855,98.1105,97.793,97.8181,8101.0
2016-02-29 12:30:00,117.11,117.17,116.97,117.01,14300.0,97.8515,97.9016,97.7345,97.768,14300.0
2016-02-29 12:40:00,117.02,117.04,116.84,116.84,15680.0,97.7763,97.793,97.6259,97.6259,15680.0
2016-02-29 12:50:00,116.89,116.98,116.87,116.96,14109.0,97.6677,97.7429,97.651,97.7262,14109.0
2016-02-29 13:00:00,116.95,116.98,116.88,116.92,10188.0,97.7178,97.7429,97.6593,97.6928,10188.0
2016-02-29 13:10:00,116.9,116.9,116.75,116.82,11710.0,97.676,97.676,97.5507,97.6092,11710.0
2016-02-29 13:20:00,116.82,116.9,116.74,116.74,8519.0,97.6092,97.676,97.5424,97.5424,8519.0
2016-02-29 13:30:00,116.72,116.8,116.63,116.79,9146.0,97.5256,97.5925,97.4504,97.5841,9146.0
2016-02-29 13:40:00,116.8,116.84,116.66,116.79,10680.0,97.5925,97.6259,97.4755,97.5841,10680.0
2016-02-29 13:50:00,116.85,116.98,116.82,116.93,17771.0,97.6343,97.7429,97.6092,97.7011,17771.0
2016-02-29 14:00:00,116.94,116.95,116.74,116.79,14544.0,97.7095,97.7178,97.5424,97.5841,14544.0
2016-02-29 14:10:00,116.76,116.84,116.67,116.74,11561.0,97.5591,97.6259,97.4839,97.5424,11561.0
2016-02-29 14:20:00,116.76,116.76,116.38,116.55,16237.0,97.5591,97.5591,97.2416,97.3836,16237.0
2016-02-29 14:30:00,116.57,116.57,116.38,116.46,15954.0,97.4003,97.4003,97.2416,97.3084,15954.0
2016-02-29 14:40:00,116.48,116.53,116.27,116.36,18164.0,97.3251,97.3669,97.1496,97.2248,18164.0
2016-02-29 14:50:00,116.36,116.41,116.23,116.27,27670.0,97.2248,97.2666,97.1162,97.1496,27670.0
2016-02-29 15:00:00,116.29,116.29,115.9,115.99,35593.0,97.1664,97.1664,96.8405,96.9157,35593.0
2016-02-29 15:10:00,115.97,116.0,115.62,115.62,54477.0,96.899,96.924,96.6065,96.6065,54477.0
2016-02-29 15:20:00,115.6,115.81,115.59,115.8,39974.0,96.5898,96.7653,96.5815,96.7569,39974.0
2016-02-29 15:30:00,115.78,115.9,115.74,115.87,61163.0,96.7402,96.8405,96.7068,96.8154,61163.0
2016-02-29 15:40:00,115.87,116.03,115.79,116.0,59843.0,96.8154,96.9491,96.7486,96.924,59843.0
2016-02-29 15:50:00,115.97,115.99,115.48,115.54,202918.0,96.899,96.9157,96.4896,96.5397,202918.0
2016-03-01 09:30:00,116.0,116.39,115.58,115.7,68399.0,96.924,97.2499,96.5731,96.6734,68399.0
2016-03-01 09:40:00,115.69,115.7,115.3,115.37,60497.0,96.665,96.6734,96.3392,96.3976,60497.0
2016-03-01 09:50:00,115.42,115.64,115.34,115.41,45126.0,96.4394,96.6232,96.3726,96.4311,45126.0
2016-03-01 10:00:00,115.44,115.93,115.4,115.83,41386.0,96.4561,96.8656,96.4227,96.782,41386.0
2016-03-01 10:10:00,115.93,116.0,115.52,115.52,28673.0,96.8656,96.924,96.523,96.523,28673.0
2016-03-01 10:20:00,115.49,116.3,115.48,116.2,25233.0,96.4979,97.1747,96.4896,97.0912,25233.0
2016-03-01 10:30:00,116.19,116.35,116.14,116.29,18157.0,97.0828,97.2165,97.041,97.1664,18157.0
2016-03-01 10:40:00,116.26,116.42,116.09,116.09,17889.0,97.1413,97.275,96.9992,96.9992,17889.0
2016-03-01 10:50:00,116.11,116.18,115.92,116.15,25336.0,97.016,97.0744,96.8572,97.0494,25336.0
2016-03-01 11:00:00,116.13,116.29,116.12,116.25,37780.0,97.0327,97.1664,97.0243,97.1329,37780.0
2016-03-01 11:10:00,116.25,116.5,116.24,116.45,17017.0,97.1329,97.3418,97.1246,97.3,17017.0
2016-03-01 11:20:00,116.5,116.83,116.5,116.74,14343.0,97.3418,97.6176,97.3418,97.5424,14343.0
2016-03-01 11:30:00,116.79,116.79,116.54,116.67,23272.0,97.5841,97.5841,97.3752,97.4839,23272.0
2016-03-01 11:40:00,116.68,116.69,116.54,116.57,35158.0,97.4922,97.5006,97.3752,97.4003,35158.0
2016-03-01 11:50:00,116.57,116.64,116.54,116.6,25941.0,97.4003,97.4588,97.3752,97.4254,25941.0
2016-03-01 12:00:00,116.61,117.0,116.57,116.95,25970.0,97.4337,97.7596,97.4003,97.7178,25970.0
2016-03-01 12:10:00,116.95,117.01,116.83,116.96,17236.0,97.7178,97.768,97.6176,97.7262,17236.0
2016-03-01 12:20:00,116.98,117.02,116.9,116.97,13195.0,97.7429,97.7763,97.676,97.7345,13195.0
2016-03-01 12:30:00,116.94,116.98,116.88,116.88,8654.0,97.7095,97.7429,97.6593,97.6593,8654.0
2016-03-01 12:40:00,116.93,116.97,116.84,116.96,27157.0,97.7011,97.7345,97.6259,97.7262,27157.0
2016-03-01 12:50:00,116.93,117.03,116.88,116.95,22977.0,97.7011,97.7847,97.6593,97.7178,22977.0
2016-03-01 13:00:00,116.93,116.98,116.82,116.96,36003.0,97.7011,97.7429,97.6092,97.7262,36003.0
2016-03-01 13:10:00,116.94,117.14,116.94,117.09,18221.0,97.7095,97.8766,97.7095,97.8348,18221.0
2016-03-01 13:20:00,117.12,117.19,117.04,117.04,11127.0,97.8599,97.9184,97.793,97.793,11127.0
2016-03-01 13:30:00,117.08,117.25,117.08,117.2,12075.0,97.8264,97.9685,97.8264,97.9267,12075.0
2016-03-01 13:40:00,117.21,117.32,117.19,117.2,20710.0,97.9351,98.027,97.9184,97.9267,20710.0
2016-03-01 13:50:00,117.19,117.24,117.1,117.19,19128.0,97.9184,97.9601,97.8432,97.9184,19128.0
2016-03-01 14:00:00,117.16,117.18,116.98,116.98,19540.0,97.8933,97.91,97.7429,97.7429,19540.0
2016-03-01 14:10:00,116.98,117.03,116.94,116.94,25666.0,97.7429,97.7847,97.7095,97.7095,25666.0
2016-03-01 14:20:00,117.0,117.0,116.7,116.82,38391.0,97.7596,97.7596,97.5089,97.6092,38391.0
2016-03-01 14:30:00,116.84,116.93,116.81,116.84,24660.0,97.6259,97.7011,97.6008,97.6259,24660.0
2016-03-01 14:40:00,116.85,117.05,116.83,117.02,21746.0,97.6343,97.8014,97.6176,97.7763,21746.0
2016-03-01 14:50:00,117.02,117.12,116.96,117.11,32905.0,97.7763,97.8599,97.7262,97.8515,32905.0
2016-03-01 15:00:00,117.11,117.39,117.09,117.36,27625.0,97.8515,98.0855,97.8348,98.0604,27625.0
2016-03-01 15:10:00,117.34,117.34,117.17,117.26,17751.0,98.0437,98.0437,97.9016,97.9768,17751.0
2016-03-01 15:20:00,117.27,117.37,117.21,117.36,34182.0,97.9852,98.0688,97.9351,98.0604,34182.0
2016-03-01 15:30:00,117.32,117.41,117.3,117.33,41083.0,98.027,98.1022,98.0103,98.0353,41083.0
2016-03-01 15:40:00,117.32,117.47,117.27,117.46,45595.0,98.027,98.1523,97.9852,98.144,45595.0
2016-03-01 15:50:00,117.44,117.71,117.41,117.69,155106.0,98.1272,98.3528,98.1022,98.3361,155106.0
2016-03-02 09:30:00,117.11,117.6,116.93,117.41,35186.0,97.8515,98.2609,97.7011,98.1022,35186.0
2016-03-02 09:40:00,117.38,117.58,117.27,117.28,25817.0,98.0771,98.2442,97.9852,97.9936,25817.0
2016-03-02 09:50:00,117.32,117.39,117.13,117.36,13602.0,98.027,98.0855,97.8682,98.0604,13602.0
2016-03-02 10:00:00,117.32,117.77,117.26,117.69,18642.0,98.027,98.403,97.9768,98.3361,18642.0
2016-03-02 10:10:00,117.69,117.99,117.63,117.72,20486.0,98.3361,98.5868,98.286,98.3612,20486.0
2016-03-02 10:20:00,117.65,117.71,117.54,117.59,12381.0,98.3027,98.3528,98.2108,98.2526,12381.0
2016-03-02 10:30:00,117.58,117.58,117.18,117.38,15133.0,98.2442,98.2442,97.91,98.0771,15133.0
2016-03-02 10:40:00,117.42,117.66,117.33,117.63,25219.0,98.1105,98.3111,98.0353,98.286,25219.0
2016-03-02 10:50:00,117.63,117.83,117.57,117.83,19042.0,98.286,98.4531,98.2359,98.4531,19042.0
2016-03-02 11:00:00,117.78,117.89,117.69,117.8,46019.0,98.4113,98.5032,98.3361,98.428,46019.0
2016-03-02 11:10:00,117.82,117.92,117.81,117.84,17677.0,98.4448,98.5283,98.4364,98.4615,17677.0
2016-03-02 11:20:00,117.83,117.83,117.67,117.76,17576.0,98.4531,98.4531,98.3194,98.3946,17576.0
2016-03-02 11:30:00,117.76,117.94,117.32,117.42,39870.0,98.3946,98.545,98.027,98.1105,39870.0
2016-03-02 11:40:00,117.44,117.63,117.42,117.6,14607.0,98.1272,98.286,98.1105,98.2609,14607.0
2016-03-02 11:50:00,117.63,117.63,117.46,117.46,17312.0,98.286,98.286,98.144,98.144,17312.0
2016-03-02 12:00:00,117.48,117.49,117.25,117.25,10544.0,98.1607,98.169,97.9685,97.9685,10544.0
2016-03-02 12:10:00,117.27,117.49,117.26,117.46,8185.0,97.9852,98.169,97.9768,98.144,8185.0
2016-03-02 12:20:00,117.49,117.63,117.47,117.63,10939.0,98.169,98.286,98.1523,98.286,10939.0
2016-03-02 12:30:00,117.63,117.81,117.57,117.74,17931.0,98.286,98.4364,98.2359,98.3779,17931.0
2016-03-02 12:40:00,117.73,117.83,117.72,117.82,17727.0,98.3696,98.4531,98.3612,98.4448,17727.0
2016-03-02 12:50:00,117.83,117.86,117.74,117.81,27490.0,98.4531,98.4782,98.3779,98.4364,27490.0
2016-03-02 13:00:00,117.8,117.81,117.72,117.74,9693.0,98.428,98.4364,98.3612,98.3779,9693.0
2016-03-02 13:10:00,117.75,117.8,117.67,117.67,8199.0,98.3863,98.428,98.3194,98.3194,8199.0
2016-03-02 13:20:00,117.66,117.8,117.61,117.78,11015.0,98.3111,98.428,98.2693,98.4113,11015.0
2016-03-02 13:30:00,117.77,117.85,117.76,117.84,27391.0,98.403,98.4698,98.3946,98.4615,27391.0
2016-03-02 13:40:00,117.76,117.83,117.75,117.8,10124.0,98.3946,98.4531,98.3863,98.428,10124.0
2016-03-02 13:50:00,117.8,117.84,117.55,117.55,26257.0,98.428,98.4615,98.2192,98.2192,26257.0
2016-03-02 14:00:00,117.52,117.64,117.49,117.56,17222.0,98.1941,98.2944,98.169,98.2275,17222.0
2016-03-02 14:10:00,117.52,117.56,117.42,117.42,10614.0,98.1941,98.2275,98.1105,98.1105,10614.0
2016-03-02 14:20:00,117.44,117.69,117.43,117.67,13152.0,98.1272,98.3361,98.1189,98.3194,13152.0
2016-03-02 14:30:00,117.65,117.84,117.65,117.82,18541.0,98.3027,98.4615,98.3027,98.4448,18541.0
2016-03-02 14:40:00,117.81,117.97,117.8,117.84,11043.0,98.4364,98.5701,98.428,98.4615,11043.0
2016-03-02 14:50:00,117.85,117.88,117.78,117.82,17188.0,98.4698,98.4949,98.4113,98.4448,17188.0
2016-03-02 15:00:00,117.82,117.82,117.63,117.7,42122.0,98.4448,98.4448,98.286,98.3445,42122.0
2016-03-02 15:10:00,117.73,118.06,117.71,117.93,29252.0,98.3696,98.6453,98.3528,98.5367,29252.0
2016-03-02 15:20:00,117.93,118.03,117.93,118.0,26282.0,98.5367,98.6202,98.5367,98.5952,26282.0
2016-03-02 15:30:00,117.96,118.14,117.95,118.13,52297.0,98.5617,98.7121,98.5534,98.7038,52297.0
2016-03-02 15:40:00,118.11,118.17,118.1,118.13,50280.0,98.6871,98.7372,98.6787,98.7038,50280.0
2016-03-02 15:50:00,118.14,118.45,118.07,118.44,137284.0,98.7121,98.9711,98.6536,98.9628,137284.0
2016-03-03 09:30:00,118.5,118.5,118.0,118.05,33119.0,99.0129,99.0129,98.5952,98.6369,33119.0
2016-03-03 09:40:00,118.02,118.04,117.58,118.04,14796.0,98.6119,98.6286,98.2442,98.6286,14796.0
2016-03-03 09:50:00,118.12,118.15,117.83,117.93,10949.0,98.6954,98.7205,98.4531,98.5367,10949.0
2016-03-03 10:00:00,117.88,117.9,117.6,117.82,18287.0,98.4949,98.5116,98.2609,98.4448,18287.0
2016-03-03 10:10:00,117.76,117.85,117.47,117.63,29231.0,98.3946,98.4698,98.1523,98.286,29231.0
2016-03-03 10:20:00,117.67,117.71,117.49,117.71,8513.0,98.3194,98.3528,98.169,98.3528,8513.0
2016-03-03 10:30:00,117.7,117.85,117.61,117.76,13183.0,98.3445,98.4698,98.2693,98.3946,13183.0
2016-03-03 10:40:00,117.68,117.73,117.49,117.67,9560.0,98.3278,98.3696,98.169,98.3194,9560.0
2016-03-03 10:50:00,117.64,117.82,117.6,117.6,23760.0,98.2944,98.4448,98.2609,98.2609,23760.0
2016-03-03 11:00:00,117.62,117.7,117.4,117.56,13421.0,98.2776,98.3445,98.0938,98.2275,13421.0
2016-03-03 11:10:00,117.5,117.73,117.47,117.5,24694.0,98.1774,98.3696,98.1523,98.1774,24694.0
2016-03-03 11:20:00,117.46,117.47,117.04,117.11,15933.0,98.144,98.1523,97.793,97.8515,15933.0
2016-03-03 11:30:00,117.11,117.39,117.05,117.36,13650.0,97.8515,98.0855,97.8014,98.0604,13650.0
2016-03-03 11:40:00,117.35,117.58,117.31,117.5,13858.0,98.052,98.2442,98.0186,98.1774,13858.0
2016-03-03 11:50:00,117.46,117.58,117.44,117.58,16647.0,98.144,98.2442,98.1272,98.2442,16647.0
2016-03-03 12:00:00,117.57,117.79,117.55,117.79,11373.0,98.2359,98.4197,98.2192,98.4197,11373.0
2016-03-03 12:10:00,117.8,117.8,117.53,117.63,14097.0,98.428,98.428,98.2024,98.286,14097.0
2016-03-03 12:20:00,117.62,117.74,117.5,117.5,14453.0,98.2776,98.3779,98.1774,98.1774,14453.0
2016-03-03 12:30:00,117.46,117.6,117.44,117.58,11219.0,98.144,98.2609,98.1272,98.2442,11219.0
2016-03-03 12:40:00,117.55,117.72,117.55,117.61,8517.0,98.2192,98.3612,98.2192,98.2693,8517.0
2016-03-03 12:50:00,117.63,117.69,117.54,117.66,14945.0,98.286,98.3361,98.2108,98.3111,14945.0
2016-03-03 13:00:00,117.66,117.77,117.64,117.72,7606.0,98.3111,98.403,98.2944,98.3612,7606.0
2016-03-03 13:10:00,117.7,117.71,117.49,117.5,19809.0,98.3445,98.3528,98.169,98.1774,19809.0
2016-03-03 13:20:00,117.51,117.62,117.49,117.52,8224.0,98.1857,98.2776,98.169,98.1941,8224.0
2016-03-03 13:30:00,117.53,117.94,117.51,117.9,12149.0,98.2024,98.545,98.1857,98.5116,12149.0
2016-03-03 13:40:00,117.91,117.94,117.74,117.86,16300.0,98.52,98.545,98.3779,98.4782,16300.0
2016-03-03 13:50:00,117.85,117.93,117.82,117.84,11313.0,98.4698,98.5367,98.4448,98.4615,11313.0
2016-03-03 14:00:00,117.86,117.93,117.75,117.82,11299.0,98.4782,98.5367,98.3863,98.4448,11299.0
2016-03-03 14:10:00,117.81,117.87,117.73,117.8,17531.0,98.4364,98.4865,98.3696,98.428,17531.0
2016-03-03 14:20:00,117.83,117.97,117.8,117.88,10445.0,98.4531,98.5701,98.428,98.4949,10445.0
2016-03-03 14:30:00,117.9,117.97,117.74,117.97,9873.0,98.5116,98.5701,98.3779,98.5701,9873.0
2016-03-03 14:40:00,117.98,118.01,117.92,118.01,10245.0,98.5784,98.6035,98.5283,98.6035,10245.0
2016-03-03 14:50:00,117.99,118.11,117.99,117.99,20885.0,98.5868,98.6871,98.5868,98.5868,20885.0
2016-03-03 15:00:00,117.99,118.07,117.8,117.83,27467.0,98.5868,98.6536,98.428,98.4531,27467.0
2016-03-03 15:10:00,117.83,117.86,117.67,117.85,21345.0,98.4531,98.4782,98.3194,98.4698,21345.0
2016-03-03 15:20:00,117.84,117.87,117.76,117.84,20474.0,98.4615,98.4865,98.3946,98.4615,20474.0
2016-03-03 15:30:00,117.84,118.05,117.76,117.92,23146.0,98.4615,98.6369,98.3946,98.5283,23146.0
2016-03-03 15:40:00,117.93,117.98,117.88,117.95,38114.0,98.5367,98.5784,98.4949,98.5534,38114.0
2016-03-03 15:50:00,117.95,117.96,117.76,117.84,125151.0,98.5534,98.5617,98.3946,98.4615,125151.0
2016-03-04 09:30:00,117.66,117.71,116.24,116.73,117849.0,98.3111,98.3528,97.1246,97.534,117849.0
2016-03-04 09:40:00,116.71,116.8,116.0,116.04,96389.0,97.5173,97.5925,96.924,96.9575,96389.0
2016-03-04 09:50:00,116.0,116.45,115.83,116.43,22960.0,96.924,97.3,96.782,97.2833,22960.0
2016-03-04 10:00:00,116.44,116.64,116.35,116.58,39857.0,97.2917,97.4588,97.2165,97.4087,39857.0
2016-03-04 10:10:00,116.6,116.81,116.55,116.8,26547.0,97.4254,97.6008,97.3836,97.5925,26547.0
2016-03-04 10:20:00,116.75,116.75,116.46,116.57,14993.0,97.5507,97.5507,97.3084,97.4003,14993.0
2016-03-04 10:30:00,116.56,116.75,116.45,116.72,28426.0,97.392,97.5507,97.3,97.5256,28426.0
2016-03-04 10:40:00,116.74,117.05,116.74,117.0,22485.0,97.5424,97.8014,97.5424,97.7596,22485.0
2016-03-04 10:50:00,117.0,117.02,116.72,116.72,18647.0,97.7596,97.7763,97.5256,97.5256,18647.0
2016-03-04 11:00:00,116.76,117.26,116.75,117.25,18282.0,97.5591,97.9768,97.5507,97.9685,18282.0
2016-03-04 11:10:00,117.3,117.42,117.22,117.39,17344.0,98.0103,98.1105,97.9434,98.0855,17344.0
2016-03-04 11:20:00,117.39,117.39,116.95,116.95,18750.0,98.0855,98.0855,97.7178,97.7178,18750.0
2016-03-04 11:30:00,116.92,117.14,116.72,116.75,26473.0,97.6928,97.8766,97.5256,97.5507,26473.0
2016-03-04 11:40:00,116.77,117.12,116.76,117.01,20501.0,97.5674,97.8599,97.5591,97.768,20501.0
2016-03-04 11:50:00,117.03,117.08,116.94,117.08,11704.0,97.7847,97.8264,97.7095,97.8264,11704.0
2016-03-04 12:00:00,117.03,117.35,117.03,117.28,17033.0,97.7847,98.052,97.7847,97.9936,17033.0
2016-03-04 12:10:00,117.27,117.27,116.96,117.01,12593.0,97.9852,97.9852,97.7262,97.768,12593.0
2016-03-04 12:20:00,117.01,117.22,116.92,117.21,15734.0,97.768,97.9434,97.6928,97.9351,15734.0
2016-03-04 12:30:00,117.22,117.28,117.1,117.12,15902.0,97.9434,97.9936,97.8432,97.8599,15902.0
2016-03-04 12:40:00,117.12,117.19,116.98,117.19,19176.0,97.8599,97.9184,97.7429,97.9184,19176.0
2016-03-04 12:50:00,117.21,117.36,117.14,117.23,12258.0,97.9351,98.0604,97.8766,97.9518,12258.0
2016-03-04 13:00:00,117.26,117.27,117.14,117.16,24618.0,97.9768,97.9852,97.8766,97.8933,24618.0
2016-03-04 13:10:00,117.2,117.28,117.12,117.13,15987.0,97.9267,97.9936,97.8599,97.8682,15987.0
2016-03-04 13:20:00,117.13,117.15,117.04,117.04,26341.0,97.8682,97.8849,97.793,97.793,26341.0
2016-03-04 13:30:00,117.03,117.05,116.87,117.02,23735.0,97.7847,97.8014,97.651,97.7763,23735.0
2016-03-04 13:40:00,116.99,117.36,116.99,117.31,20402.0,97.7512,98.0604,97.7512,98.0186,20402.0
2016-03-04 13:50:00,117.33,117.45,117.3,117.31,24523.0,98.0353,98.1356,98.0103,98.0186,24523.0
2016-03-04 14:00:00,117.31,117.35,117.09,117.1,29112.0,98.0186,98.052,97.8348,97.8432,29112.0
2016-03-04 14:10:00,117.1,117.32,117.06,117.18,31982.0,97.8432,98.027,97.8097,97.91,31982.0
2016-03-04 14:20:00,117.18,117.22,117.06,117.17,19017.0,97.91,97.9434,97.8097,97.9016,19017.0
2016-03-04 14:30:00,117.15,117.3,117.11,117.25,21310.0,97.8849,98.0103,97.8515,97.9685,21310.0
2016-03-04 14:40:00,117.26,117.26,117.04,117.16,18253.0,97.9768,97.9768,97.793,97.8933,18253.0
2016-03-04 14:50:00,117.17,117.17,116.85,116.9,27407.0,97.9016,97.9016,97.6343,97.676,27407.0
2016-03-04 15:00:00,116.9,116.99,116.81,116.98,32728.0,97.676,97.7512,97.6008,97.7429,32728.0
2016-03-04 15:10:00,117.03,117.05,116.93,117.04,28987.0,97.7847,97.8014,97.7011,97.793,28987.0
2016-03-04 15:20:00,117.04,117.36,117.0,117.34,178426.0,97.793,98.0604,97.7596,98.0437,178426.0
2016-03-04 15:30:00,117.32,117.35,117.18,117.27,53416.0,98.027,98.052,97.91,97.9852,53416.0
2016-03-04 15:40:00,117.25,117.38,117.17,117.17,73942.0,97.9685,98.0771,97.9016,97.9016,73942.0
2016-03-04 15:50:00,117.18,117.24,117.09,117.18,113700.0,97.91,97.9601,97.8348,97.91,113700.0
2016-03-07 09:30:00,116.51,116.99,116.23,116.61,42863.0,97.3502,97.7512,97.1162,97.4337,42863.0
2016-03-07 09:40:00,116.61,116.73,116.13,116.17,17624.0,97.4337,97.534,97.0327,97.0661,17624.0
2016-03-07 09:50:00,116.17,116.18,115.87,116.07,23469.0,97.0661,97.0744,96.8154,96.9825,23469.0
2016-03-07 10:00:00,116.05,116.46,116.02,116.33,13772.0,96.9658,97.3084,96.9408,97.1998,13772.0
2016-03-07 10:10:00,116.32,116.53,116.18,116.37,19726.0,97.1914,97.3669,97.0744,97.2332,19726.0
2016-03-07 10:20:00,116.37,116.4,116.11,116.24,22614.0,97.2332,97.2583,97.016,97.1246,22614.0
2016-03-07 10:30:00,116.26,116.64,116.14,116.6,30087.0,97.1413,97.4588,97.041,97.4254,30087.0
2016-03-07 10:40:00,116.66,116.66,116.3,116.37,32113.0,97.4755,97.4755,97.1747,97.2332,32113.0
2016-03-07 10:50:00,116.4,116.46,116.28,116.35,19633.0,97.2583,97.3084,97.158,97.2165,19633.0
2016-03-07 11:00:00,116.35,116.38,115.87,115.87,37182.0,97.2165,97.2416,96.8154,96.8154,37182.0
2016-03-07 11:10:00,115.9,115.97,115.68,115.8,65620.0,96.8405,96.899,96.6567,96.7569,65620.0
2016-03-07 11:20:00,115.79,116.06,115.62,115.93,112473.0,96.7486,96.9742,96.6065,96.8656,112473.0
2016-03-07 11:30:00,115.92,116.0,115.75,115.99,77841.0,96.8572,96.924,96.7152,96.9157,77841.0
2016-03-07 11:40:00,116.0,116.38,115.87,116.37,41909.0,96.924,97.2416,96.8154,97.2332,41909.0
2016-03-07 11:50:00,116.32,116.32,116.14,116.15,23662.0,97.1914,97.1914,97.041,97.0494,23662.0
2016-03-07 12:00:00,116.16,116.2,115.98,115.99,36482.0,97.0577,97.0912,96.9073,96.9157,36482.0
2016-03-07 12:10:00,116.02,116.04,115.71,115.81,32036.0,96.9408,96.9575,96.6817,96.7653,32036.0
2016-03-07 12:20:00,115.8,115.85,115.63,115.72,28300.0,96.7569,96.7987,96.6149,96.6901,28300.0
2016-03-07 12:30:00,115.72,115.87,115.6,115.8,61116.0,96.6901,96.8154,96.5898,96.7569,61116.0
2016-03-07 12:40:00,115.81,116.03,115.77,116.03,29530.0,96.7653,96.9491,96.7319,96.9491,29530.0
2016-03-07 12:50:00,116.03,116.16,116.0,116.14,33791.0,96.9491,97.0577,96.924,97.041,33791.0
2016-03-07 13:00:00,116.13,116.54,115.93,116.53,49995.0,97.0327,97.3752,96.8656,97.3669,49995.0
2016-03-07 13:10:00,116.59,116.62,116.44,116.53,17546.0,97.417,97.4421,97.2917,97.3669,17546.0
2016-03-07 13:20:00,116.55,116.58,116.42,116.45,15036.0,97.3836,97.4087,97.275,97.3,15036.0
2016-03-07 13:30:00,116.41,116.47,116.26,116.41,48392.0,97.2666,97.3168,97.1413,97.2666,48392.0
2016-03-07 13:40:00,116.42,116.61,116.39,116.61,28398.0,97.275,97.4337,97.2499,97.4337,28398.0
2016-03-07 13:50:00,116.61,116.78,116.61,116.7,19799.0,97.4337,97.5758,97.4337,97.5089,19799.0
2016-03-07 14:00:00,116.71,116.86,116.64,116.86,26111.0,97.5173,97.6426,97.4588,97.6426,26111.0
2016-03-07 14:10:00,116.81,116.89,116.68,116.77,15628.0,97.6008,97.6677,97.4922,97.5674,15628.0
2016-03-07 14:20:00,116.77,116.84,116.63,116.71,20145.0,97.5674,97.6259,97.4504,97.5173,20145.0
2016-03-07 14:30:00,116.72,116.78,116.61,116.73,46757.0,97.5256,97.5758,97.4337,97.534,46757.0
2016-03-07 14:40:00,116.71,116.8,116.61,116.78,21813.0,97.5173,97.5925,97.4337,97.5758,21813.0
2016-03-07 14:50:00,116.74,116.87,116.73,116.8,33119.0,97.5424,97.651,97.534,97.5925,33119.0
2016-03-07 15:00:00,116.83,116.92,116.7,116.87,36968.0,97.6176,97.6928,97.5089,97.651,36968.0
2016-03-07 15:10:00,116.9,117.07,116.89,117.01,26141.0,97.676,97.8181,97.6677,97.768,26141.0
2016-03-07 15:20:00,116.99,117.17,116.98,117.15,23944.0,97.7512,97.9016,97.7429,97.8849,23944.0
2016-03-07 15:30:00,117.14,117.27,117.1,117.22,32059.0,97.8766,97.9852,97.8432,97.9434,32059.0
2016-03-07 15:40:00,117.21,117.26,116.99,117.0,58371.0,97.9351,97.9768,97.7512,97.7596,58371.0
2016-03-07 15:50:00,117.01,117.37,117.01,117.35,151719.0,97.768,98.0688,97.768,98.052,151719.0
2016-03-08 09:30:00,116.45,117.06,116.45,116.9,25405.0,97.3,97.8097,97.3,97.676,25405.0
2016-03-08 09:40:00,116.88,116.94,116.5,116.85,24983.0,97.6593,97.7095,97.3418,97.6343,24983.0
2016-03-08 09:50:00,116.85,117.2,116.85,117.16,33356.0,97.6343,97.9267,97.6343,97.8933,33356.0
2016-03-08 10:00:00,117.16,117.52,117.12,117.43,38942.0,97.8933,98.1941,97.8599,98.1189,38942.0
2016-03-08 10:10:00,117.42,117.72,117.42,117.57,19354.0,98.1105,98.3612,98.1105,98.2359,19354.0
2016-03-08 10:20:00,117.55,117.65,117.13,117.18,16599.0,98.2192,98.3027,97.8682,97.91,16599.0
2016-03-08 10:30:00,117.13,117.28,117.08,117.11,17267.0,97.8682,97.9936,97.8264,97.8515,17267.0
2016-03-08 10:40:00,117.1,117.1,116.52,116.72,27341.0,97.8432,97.8432,97.3585,97.5256,27341.0
2016-03-08 10:50:00,116.75,116.75,116.59,116.61,9707.0,97.5507,97.5507,97.417,97.4337,9707.0
2016-03-08 11:00:00,116.67,116.9,116.62,116.82,16525.0,97.4839,97.676,97.4421,97.6092,16525.0
2016-03-08 11:10:00,116.83,116.92,116.72,116.73,13011.0,97.6176,97.6928,97.5256,97.534,13011.0
2016-03-08 11:20:00,116.76,116.83,116.56,116.75,14029.0,97.5591,97.6176,97.392,97.5507,14029.0
2016-03-08 11:30:00,116.74,116.89,116.69,116.74,9092.0,97.5424,97.6677,97.5006,97.5424,9092.0
2016-03-08 11:40:00,116.75,116.77,116.65,116.72,14994.0,97.5507,97.5674,97.4672,97.5256,14994.0
2016-03-08 11:50:00,116.69,116.93,116.69,116.93,19012.0,97.5006,97.7011,97.5006,97.7011,19012.0
2016-03-08 12:00:00,116.94,117.38,116.78,117.38,8640.0,97.7095,98.0771,97.5758,98.0771,8640.0
2016-03-08 12:10:00,117.4,117.5,117.14,117.17,21557.0,98.0938,98.1774,97.8766,97.9016,21557.0
2016-03-08 12:20:00,117.17,117.2,117.04,117.1,21474.0,97.9016,97.9267,97.793,97.8432,21474.0
2016-03-08 12:30:00,117.1,117.11,116.86,116.87,12130.0,97.8432,97.8515,97.6426,97.651,12130.0
2016-03-08 12:40:00,116.86,117.21,116.85,117.2,10455.0,97.6426,97.9351,97.6343,97.9267,10455.0
2016-03-08 12:50:00,117.16,117.19,117.01,117.05,9416.0,97.8933,97.9184,97.768,97.8014,9416.0
2016-03-08 13:00:00,117.07,117.2,117.03,117.09,10315.0,97.8181,97.9267,97.7847,97.8348,10315.0
2016-03-08 13:10:00,117.08,117.1,116.92,116.95,14018.0,97.8264,97.8432,97.6928,97.7178,14018.0
2016-03-08 13:20:00,116.88,117.23,116.88,117.04,13582.0,97.6593,97.9518,97.6593,97.793,13582.0
2016-03-08 13:30:00,117.0,117.14,116.89,117.14,9021.0,97.7596,97.8766,97.6677,97.8766,9021.0
2016-03-08 13:40:00,117.14,117.18,117.01,117.16,11475.0,97.8766,97.91,97.768,97.8933,11475.0
2016-03-08 13:50:00,117.13,117.16,117.01,117.13,21559.0,97.8682,97.8933,97.768,97.8682,21559.0
2016-03-08 14:00:00,117.13,117.23,117.0,117.2,14303.0,97.8682,97.9518,97.7596,97.9267,14303.0
2016-03-08 14:10:00,117.15,117.19,116.85,117.06,29916.0,97.8849,97.9184,97.6343,97.8097,29916.0
2016-03-08 14:20:00,117.05,117.05,116.78,116.81,9084.0,97.8014,97.8014,97.5758,97.6008,9084.0
2016-03-08 14:30:00,116.83,116.85,116.67,116.67,12524.0,97.6176,97.6343,97.4839,97.4839,12524.0
2016-03-08 14:40:00,116.71,116.83,116.66,116.69,14030.0,97.5173,97.6176,97.4755,97.5006,14030.0
2016-03-08 14:50:00,116.68,116.75,116.58,116.67,16250.0,97.4922,97.5507,97.4087,97.4839,16250.0
2016-03-08 15:00:00,116.7,116.73,116.5,116.56,16059.0,97.5089,97.534,97.3418,97.392,16059.0
2016-03-08 15:10:00,116.54,116.61,116.46,116.47,17424.0,97.3752,97.4337,97.3084,97.3168,17424.0
2016-03-08 15:20:00,116.47,116.65,116.42,116.42,19713.0,97.3168,97.4672,97.275,97.275,19713.0
2016-03-08 15:30:00,116.43,116.53,116.36,116.36,28462.0,97.2833,97.3669,97.2248,97.2248,28462.0
2016-03-08 15:40:00,116.37,116.56,116.27,116.52,59845.0,97.2332,97.392,97.1496,97.3585,59845.0
2016-03-08 15:50:00,116.49,116.6,116.25,116.3,136495.0,97.3335,97.4254,97.1329,97.1747,136495.0
2016-03-09 09:30:00,117.0,117.31,116.45,116.68,34048.0,97.7596,98.0186,97.3,97.4922,34048.0
2016-03-09 09:40:00,116.79,117.08,116.73,116.86,8880.0,97.5841,97.8264,97.534,97.6426,8880.0
2016-03-09 09:50:00,116.89,117.2,116.74,117.14,16892.0,97.6677,97.9267,97.5424,97.8766,16892.0
2016-03-09 10:00:00,117.11,117.21,116.77,116.86,18783.0,97.8515,97.9351,97.5674,97.6426,18783.0
2016-03-09 10:10:00,116.82,117.01,116.74,116.8,12063.0,97.6092,97.768,97.5424,97.5925,12063.0
2016-03-09 10:20:00,116.86,117.21,116.84,117.2,9744.0,97.6426,97.9351,97.6259,97.9267,9744.0
2016-03-09 10:30:00,117.23,117.32,117.06,117.17,19165.0,97.9518,98.027,97.8097,97.9016,19165.0
2016-03-09 10:40:00,117.27,117.33,117.1,117.11,7814.0,97.9852,98.0353,97.8432,97.8515,7814.0
2016-03-09 10:50:00,117.07,117.07,116.49,116.75,18775.0,97.8181,97.8181,97.3335,97.5507,18775.0
2016-03-09 11:00:00,116.83,116.91,116.73,116.79,8906.0,97.6176,97.6844,97.534,97.5841,8906.0
2016-03-09 11:10:00,116.8,117.14,116.79,117.14,33887.0,97.5925,97.8766,97.5841,97.8766,33887.0
2016-03-09 11:20:00,117.14,117.22,117.05,117.1,12864.0,97.8766,97.9434,97.8014,97.8432,12864.0
2016-03-09 11:30:00,117.1,117.16,116.99,117.07,21554.0,97.8432,97.8933,97.7512,97.8181,21554.0
2016-03-09 11:40:00,117.11,117.16,117.03,117.15,11665.0,97.8515,97.8933,97.7847,97.8849,11665.0
2016-03-09 11:50:00,117.17,117.38,117.14,117.31,31995.0,97.9016,98.0771,97.8766,98.0186,31995.0
2016-03-09 12:00:00,117.3,117.48,117.22,117.44,23803.0,98.0103,98.1607,97.9434,98.1272,23803.0
2016-03-09 12:10:00,117.44,117.44,117.21,117.25,12909.0,98.1272,98.1272,97.9351,97.9685,12909.0
2016-03-09 12:20:00,117.26,117.33,117.16,117.16,11100.0,97.9768,98.0353,97.8933,97.8933,11100.0
2016-03-09 12:30:00,117.15,117.15,116.9,117.1,6283.0,97.8849,97.8849,97.676,97.8432,6283.0
2016-03-09 12:40:00,117.09,117.14,116.97,117.09,14008.0,97.8348,97.8766,97.7345,97.8348,14008.0
2016-03-09 12:50:00,117.09,117.16,117.02,117.11,14672.0,97.8348,97.8933,97.7763,97.8515,14672.0
2016-03-09 13:00:00,117.11,117.19,117.09,117.16,19225.0,97.8515,97.9184,97.8348,97.8933,19225.0
2016-03-09 13:10:00,117.16,117.29,117.12,117.2,15222.0,97.8933,98.0019,97.8599,97.9267,15222.0
2016-03-09 13:20:00,117.18,117.31,117.13,117.31,95686.0,97.91,98.0186,97.8682,98.0186,95686.0
2016-03-09 13:30:00,117.29,117.46,117.27,117.46,11494.0,98.0019,98.144,97.9852,98.144,11494.0
2016-03-09 13:40:00,117.46,117.47,117.34,117.47,22399.0,98.144,98.1523,98.0437,98.1523,22399.0
2016-03-09 13:50:00,117.46,117.7,117.45,117.62,20716.0,98.144,98.3445,98.1356,98.2776,20716.0
2016-03-09 14:00:00,117.63,117.74,117.57,117.74,17377.0,98.286,98.3779,98.2359,98.3779,17377.0
2016-03-09 14:10:00,117.74,117.74,117.65,117.72,16602.0,98.3779,98.3779,98.3027,98.3612,16602.0
2016-03-09 14:20:00,117.71,117.78,117.63,117.76,58304.0,98.3528,98.4113,98.286,98.3946,58304.0
2016-03-09 14:30:00,117.77,117.77,117.54,117.58,16542.0,98.403,98.403,98.2108,98.2442,16542.0
2016-03-09 14:40:00,117.6,117.61,117.54,117.57,15874.0,98.2609,98.2693,98.2108,98.2359,15874.0
2016-03-09 14:50:00,117.56,117.59,117.36,117.39,28494.0,98.2275,98.2526,98.0604,98.0855,28494.0
2016-03-09 15:00:00,117.4,117.5,117.37,117.37,23242.0,98.0938,98.1774,98.0688,98.0688,23242.0
2016-03-09 15:10:00,117.4,117.4,117.26,117.33,23804.0,98.0938,98.0938,97.9768,98.0353,23804.0
2016-03-09 15:20:00,117.34,117.56,117.32,117.54,19069.0,98.0437,98.2275,98.027,98.2108,19069.0
2016-03-09 15:30:00,117.53,117.68,117.44,117.66,38558.0,98.2024,98.3278,98.1272,98.3111,38558.0
2016-03-09 15:40:00,117.64,117.81,117.59,117.75,75828.0,98.2944,98.4364,98.2526,98.3863,75828.0
2016-03-09 15:50:00,117.75,117.79,117.51,117.75,122745.0,98.3863,98.4197,98.1857,98.3863,122745.0
2016-03-10 09:30:00,117.97,118.49,117.48,118.44,45438.0,98.5701,99.0046,98.1607,98.9628,45438.0
2016-03-10 09:40:00,118.37,118.43,118.2,118.38,39929.0,98.9043,98.9544,98.7623,98.9127,39929.0
2016-03-10 09:50:00,118.39,118.65,118.2,118.54,27152.0,98.921,99.1383,98.7623,99.0463,27152.0
2016-03-10 10:00:00,118.54,118.84,118.35,118.42,53551.0,99.0463,99.297,98.8876,98.9461,53551.0
2016-03-10 10:10:00,118.39,118.54,118.27,118.28,40985.0,98.921,99.0463,98.8207,98.8291,40985.0
2016-03-10 10:20:00,118.29,118.55,118.24,118.48,60435.0,98.8375,99.0547,98.7957,98.9962,60435.0
2016-03-10 10:30:00,118.51,118.51,117.86,117.99,86014.0,99.0213,99.0213,98.4782,98.5868,86014.0
2016-03-10 10:40:00,118.03,118.03,117.45,117.45,41748.0,98.6202,98.6202,98.1356,98.1356,41748.0
2016-03-10 10:50:00,117.41,117.54,117.23,117.23,24106.0,98.1022,98.2108,97.9518,97.9518,24106.0
2016-03-10 11:00:00,117.2,117.58,117.08,117.53,29046.0,97.9267,98.2442,97.8264,98.2024,29046.0
2016-03-10 11:10:00,117.54,117.8,117.5,117.71,34865.0,98.2108,98.428,98.1774,98.3528,34865.0
2016-03-10 11:20:00,117.67,117.74,117.48,117.74,53344.0,98.3194,98.3779,98.1607,98.3779,53344.0
2016-03-10 11:30:00,117.72,117.72,117.22,117.29,37857.0,98.3612,98.3612,97.9434,98.0019,37857.0
2016-03-10 11:40:00,117.28,117.5,117.1,117.5,40938.0,97.9936,98.1774,97.8432,98.1774,40938.0
2016-03-10 11:50:00,117.48,117.69,117.43,117.43,40658.0,98.1607,98.3361,98.1189,98.1189,40658.0
2016-03-10 12:00:00,117.46,117.74,117.42,117.46,24195.0,98.144,98.3779,98.1105,98.144,24195.0
2016-03-10 12:10:00,117.42,117.45,117.08,117.13,32721.0,98.1105,98.1356,97.8264,97.8682,32721.0
2016-03-10 12:20:00,117.13,117.27,116.94,117.09,31885.0,97.8682,97.9852,97.7095,97.8348,31885.0
2016-03-10 12:30:00,117.12,117.25,116.71,116.82,24013.0,97.8599,97.9685,97.5173,97.6092,24013.0
2016-03-10 12:40:00,116.85,116.96,116.7,116.78,20822.0,97.6343,97.7262,97.5089,97.5758,20822.0
2016-03-10 12:50:00,116.78,117.13,116.69,117.11,16468.0,97.5758,97.8682,97.5006,97.8515,16468.0
2016-03-10 13:00:00,117.11,117.19,116.96,116.99,19688.0,97.8515,97.9184,97.7262,97.7512,19688.0
2016-03-10 13:10:00,116.99,117.0,116.8,116.99,21709.0,97.7512,97.7596,97.5925,97.7512,21709.0
2016-03-10 13:20:00,117.1,117.22,116.92,117.17,17039.0,97.8432,97.9434,97.6928,97.9016,17039.0
2016-03-10 13:30:00,117.15,117.21,117.06,117.19,27382.0,97.8849,97.9351,97.8097,97.9184,27382.0
2016-03-10 13:40:00,117.16,117.24,117.0,117.0,28483.0,97.8933,97.9601,97.7596,97.7596,28483.0
2016-03-10 13:50:00,117.04,117.12,116.98,116.98,14155.0,97.793,97.8599,97.7429,97.7429,14155.0
2016-03-10 14:00:00,116.97,117.02,116.76,116.76,14174.0,97.7345,97.7763,97.5591,97.5591,14174.0
2016-03-10 14:10:00,116.74,116.84,116.7,116.84,27667.0,97.5424,97.6259,97.5089,97.6259,27667.0
2016-03-10 14:20:00,116.85,117.1,116.84,117.06,15445.0,97.6343,97.8432,97.6259,97.8097,15445.0
2016-03-10 14:30:00,117.09,117.17,116.9,117.07,19761.0,97.8348,97.9016,97.676,97.8181,19761.0
2016-03-10 14:40:00,117.1,117.38,117.08,117.29,22720.0,97.8432,98.0771,97.8264,98.0019,22720.0
2016-03-10 14:50:00,117.32,117.4,117.16,117.22,22757.0,98.027,98.0938,97.8933,97.9434,22757.0
2016-03-10 15:00:00,117.21,117.3,117.1,117.3,41288.0,97.9351,98.0103,97.8432,98.0103,41288.0
2016-03-10 15:10:00,117.29,117.72,117.17,117.58,27869.0,98.0019,98.3612,97.9016,98.2442,27869.0
2016-03-10 15:20:00,117.58,117.79,117.42,117.72,41718.0,98.2442,98.4197,98.1105,98.3612,41718.0
2016-03-10 15:30:00,117.75,117.84,117.55,117.59,21857.0,98.3863,98.4615,98.2192,98.2526,21857.0
2016-03-10 15:40:00,117.58,117.58,117.38,117.38,47457.0,98.2442,98.2442,98.0771,98.0771,47457.0
2016-03-10 15:50:00,117.41,117.6,117.35,117.58,103289.0,98.1022,98.2609,98.052,98.2442,103289.0
2016-03-11 09:30:00,118.75,119.0,118.02,118.81,66791.0,99.2218,99.4307,98.6119,99.2719,66791.0
2016-03-11 09:40:00,118.85,118.97,118.67,118.7,21943.0,99.3054,99.4056,99.155,99.18,21943.0
2016-03-11 09:50:00,118.75,119.0,118.49,118.88,69289.0,99.2218,99.4307,99.0046,99.3304,69289.0
2016-03-11 10:00:00,118.79,119.0,118.79,118.97,18090.0,99.2552,99.4307,99.2552,99.4056,18090.0
2016-03-11 10:10:00,118.93,119.43,118.93,119.4,33745.0,99.3722,99.79,99.3722,99.7649,33745.0
2016-03-11 10:20:00,119.35,119.43,119.19,119.38,20569.0,99.7231,99.79,99.5895,99.7482,20569.0
2016-03-11 10:30:00,119.43,119.66,119.37,119.66,28409.0,99.79,99.9822,99.7399,99.9822,28409.0
2016-03-11 10:40:00,119.71,119.71,119.5,119.6,18627.0,100.0239,100.0239,99.8485,99.932,18627.0
2016-03-11 10:50:00,119.6,119.63,119.45,119.55,27229.0,99.932,99.9571,99.8067,99.8903,27229.0
2016-03-11 11:00:00,119.55,119.71,119.47,119.57,16855.0,99.8903,100.0239,99.8234,99.907,16855.0
2016-03-11 11:10:00,119.61,119.67,119.51,119.6,22573.0,99.9404,99.9905,99.8568,99.932,22573.0
2016-03-11 11:20:00,119.6,119.82,119.48,119.71,26859.0,99.932,100.1159,99.8318,100.0239,26859.0
2016-03-11 11:30:00,119.67,119.7,119.49,119.61,20697.0,99.9905,100.0156,99.8401,99.9404,20697.0
2016-03-11 11:40:00,119.61,119.71,119.56,119.61,10289.0,99.9404,100.0239,99.8986,99.9404,10289.0
2016-03-11 11:50:00,119.63,119.66,119.48,119.56,39989.0,99.9571,99.9822,99.8318,99.8986,39989.0
2016-03-11 12:00:00,119.53,119.68,119.53,119.54,19163.0,99.8735,99.9989,99.8735,99.8819,19163.0
2016-03-11 12:10:00,119.54,119.59,119.45,119.57,16255.0,99.8819,99.9237,99.8067,99.907,16255.0
2016-03-11 12:20:00,119.56,119.7,119.55,119.67,14972.0,99.8986,100.0156,99.8903,99.9905,14972.0
2016-03-11 12:30:00,119.66,119.68,119.55,119.55,15502.0,99.9822,99.9989,99.8903,99.8903,15502.0
2016-03-11 12:40:00,119.56,119.57,119.41,119.55,18411.0,99.8986,99.907,99.7733,99.8903,18411.0
2016-03-11 12:50:00,119.54,119.59,119.42,119.45,14900.0,99.8819,99.9237,99.7816,99.8067,14900.0
2016-03-11 13:00:00,119.43,119.46,119.33,119.33,9763.0,99.79,99.8151,99.7064,99.7064,9763.0
2016-03-11 13:10:00,119.33,119.44,119.27,119.41,13593.0,99.7064,99.7983,99.6563,99.7733,13593.0
2016-03-11 13:20:00,119.43,119.52,119.36,119.52,15480.0,99.79,99.8652,99.7315,99.8652,15480.0
2016-03-11 13:30:00,119.47,119.53,119.28,119.28,5878.0,99.8234,99.8735,99.6647,99.6647,5878.0
2016-03-11 13:40:00,119.27,119.41,119.21,119.41,14049.0,99.6563,99.7733,99.6062,99.7733,14049.0
2016-03-11 13:50:00,119.41,119.61,119.33,119.58,24663.0,99.7733,99.9404,99.7064,99.9153,24663.0
2016-03-11 14:00:00,119.53,119.55,119.43,119.43,13491.0,99.8735,99.8903,99.79,99.79,13491.0
2016-03-11 14:10:00,119.43,119.46,119.28,119.32,16350.0,99.79,99.8151,99.6647,99.6981,16350.0
2016-03-11 14:20:00,119.3,119.37,119.24,119.35,11888.0,99.6814,99.7399,99.6312,99.7231,11888.0
2016-03-11 14:30:00,119.37,119.45,119.29,119.34,22062.0,99.7399,99.8067,99.673,99.7148,22062.0
2016-03-11 14:40:00,119.34,119.55,119.27,119.51,25331.0,99.7148,99.8903,99.6563,99.8568,25331.0
2016-03-11 14:50:00,119.52,119.53,119.31,119.35,11302.0,99.8652,99.8735,99.6897,99.7231,11302.0
2016-03-11 15:00:00,119.35,119.55,119.33,119.5,21791.0,99.7231,99.8903,99.7064,99.8485,21791.0
2016-03-11 15:10:00,119.5,119.76,119.5,119.64,14005.0,99.8485,100.0657,99.8485,99.9655,14005.0
2016-03-11 15:20:00,119.65,119.82,119.64,119.78,23824.0,99.9738,100.1159,99.9655,100.0824,23824.0
2016-03-11 15:30:00,119.78,119.78,119.65,119.77,26245.0,100.0824,100.0824,99.9738,100.0741,26245.0
2016-03-11 15:40:00,119.76,119.9,119.73,119.84,43845.0,100.0657,100.1827,100.0407,100.1326,43845.0
2016-03-11 15:50:00,119.84,119.99,119.83,119.92,106708.0,100.1326,100.2579,100.1242,100.1994,106708.0
2016-03-14 09:30:00,119.28,119.76,118.8,119.23,32635.0,99.6647,100.0657,99.2636,99.6229,32635.0
2016-03-14 09:40:00,119.14,119.99,119.03,119.66,56053.0,99.5477,100.2579,99.4558,99.9822,56053.0
2016-03-14 09:50:00,119.64,119.87,119.43,119.62,155883.0,99.9655,100.1576,99.79,99.9487,155883.0
2016-03-14 10:00:00,119.55,119.9,119.18,119.55,123411.0,99.8903,100.1827,99.5811,99.8903,123411.0
2016-03-14 10:10:00,119.53,119.88,119.46,119.73,59478.0,99.8735,100.166,99.8151,100.0407,59478.0
2016-03-14 10:20:00,119.7,119.77,119.6,119.71,40544.0,100.0156,100.0741,99.932,100.0239,40544.0
2016-03-14 10:30:00,119.68,119.74,119.63,119.74,45659.0,99.9989,100.049,99.9571,100.049,45659.0
2016-03-14 10:40:00,119.74,119.77,119.68,119.71,49774.0,100.049,100.0741,99.9989,100.0239,49774.0
2016-03-14 10:50:00,119.71,119.77,119.31,119.48,61862.0,100.0239,100.0741,99.6897,99.8318,61862.0
2016-03-14 11:00:00,119.52,119.77,119.33,119.73,24466.0,99.8652,100.0741,99.7064,100.0407,24466.0
2016-03-14 11:10:00,119.69,119.88,119.69,119.78,24808.0,100.0072,100.166,100.0072,100.0824,24808.0
2016-03-14 11:20:00,119.76,119.94,119.76,119.93,28808.0,100.0657,100.2161,100.0657,100.2078,28808.0
2016-03-14 11:30:00,119.91,119.92,119.81,119.82,15590.0,100.1911,100.1994,100.1075,100.1159,15590.0
2016-03-14 11:40:00,119.81,119.89,119.76,119.82,22280.0,100.1075,100.1743,100.0657,100.1159,22280.0
2016-03-14 11:50:00,119.8,119.89,119.71,119.74,16193.0,100.0991,100.1743,100.0239,100.049,16193.0
2016-03-14 12:00:00,119.75,119.77,119.71,119.74,28666.0,100.0574,100.0741,100.0239,100.049,28666.0
2016-03-14 12:10:00,119.73,119.86,119.71,119.85,29113.0,100.0407,100.1493,100.0239,100.1409,29113.0
2016-03-14 12:20:00,119.85,119.91,119.8,119.87,21353.0,100.1409,100.1911,100.0991,100.1576,21353.0
2016-03-14 12:30:00,119.87,119.91,119.8,119.89,21872.0,100.1576,100.1911,100.0991,100.1743,21872.0
2016-03-14 12:40:00,119.94,119.96,119.83,119.96,21834.0,100.2161,100.2328,100.1242,100.2328,21834.0
2016-03-14 12:50:00,119.96,120.55,119.9,120.21,126909.0,100.2328,100.7258,100.1827,100.4417,126909.0
2016-03-14 13:00:00,120.19,120.2,119.96,120.02,20075.0,100.425,100.4334,100.2328,100.283,20075.0
2016-03-14 13:10:00,120.02,120.19,119.88,119.98,25759.0,100.283,100.425,100.166,100.2495,25759.0
2016-03-14 13:20:00,119.97,120.04,119.92,119.99,14011.0,100.2412,100.2997,100.1994,100.2579,14011.0
2016-03-14 13:30:00,119.94,120.0,119.86,119.93,14280.0,100.2161,100.2663,100.1493,100.2078,14280.0
2016-03-14 13:40:00,119.93,119.96,119.79,119.8,11950.0,100.2078,100.2328,100.0908,100.0991,11950.0
2016-03-14 13:50:00,119.8,119.86,119.76,119.78,10866.0,100.0991,100.1493,100.0657,100.0824,10866.0
2016-03-14 14:00:00,119.78,119.8,119.67,119.75,37841.0,100.0824,100.0991,99.9905,100.0574,37841.0
2016-03-14 14:10:00,119.75,119.9,119.73,119.86,23689.0,100.0574,100.1827,100.0407,100.1493,23689.0
2016-03-14 14:20:00,119.88,119.92,119.82,119.87,18150.0,100.166,100.1994,100.1159,100.1576,18150.0
2016-03-14 14:30:00,119.9,119.95,119.85,119.91,20425.0,100.1827,100.2245,100.1409,100.1911,20425.0
2016-03-14 14:40:00,119.88,120.04,119.87,119.96,17568.0,100.166,100.2997,100.1576,100.2328,17568.0
2016-03-14 14:50:00,119.95,120.0,119.89,119.94,13689.0,100.2245,100.2663,100.1743,100.2161,13689.0
2016-03-14 15:00:00,119.96,119.98,119.84,119.93,23304.0,100.2328,100.2495,100.1326,100.2078,23304.0
2016-03-14 15:10:00,119.92,120.05,119.87,119.88,46545.0,100.1994,100.308,100.1576,100.166,46545.0
2016-03-14 15:20:00,119.89,120.07,119.86,120.06,26970.0,100.1743,100.3247,100.1493,100.3164,26970.0
2016-03-14 15:30:00,120.06,120.06,119.82,119.88,38255.0,100.3164,100.3164,100.1159,100.166,38255.0
2016-03-14 15:40:00,119.89,120.0,119.83,119.84,59727.0,100.1743,100.2663,100.1242,100.1326,59727.0
2016-03-14 15:50:00,119.87,119.88,119.67,119.71,114734.0,100.1576,100.166,99.9905,100.0239,114734.0
2016-03-15 09:30:00,118.53,119.11,115.5,118.32,120442.0,99.038,99.5226,96.5063,98.8625,120442.0
2016-03-15 09:40:00,118.27,119.08,118.19,119.08,36348.0,98.8207,99.4975,98.7539,99.4975,36348.0
2016-03-15 09:50:00,119.05,119.13,118.54,118.6,39973.0,99.4725,99.5393,99.0463,99.0965,39973.0
2016-03-15 10:00:00,118.65,119.46,118.64,119.31,37690.0,99.1383,99.8151,99.1299,99.6897,37690.0
2016-03-15 10:10:00,119.27,119.64,119.27,119.4,22620.0,99.6563,99.9655,99.6563,99.7649,22620.0
2016-03-15 10:20:00,119.4,120.0,119.34,119.99,60625.0,99.7649,100.2663,99.7148,100.2579,60625.0
2016-03-15 10:30:00,119.98,120.0,119.47,119.76,25030.0,100.2495,100.2663,99.8234,100.0657,25030.0
2016-03-15 10:40:00,119.75,119.77,119.57,119.71,23024.0,100.0574,100.0741,99.907,100.0239,23024.0
2016-03-15 10:50:00,119.63,119.63,119.33,119.4,14321.0,99.9571,99.9571,99.7064,99.7649,14321.0
2016-03-15 11:00:00,119.4,119.93,119.39,119.58,41816.0,99.7649,100.2078,99.7566,99.9153,41816.0
2016-03-15 11:10:00,119.57,119.64,119.48,119.54,25615.0,99.907,99.9655,99.8318,99.8819,25615.0
2016-03-15 11:20:00,119.51,119.63,119.49,119.57,19852.0,99.8568,99.9571,99.8401,99.907,19852.0
2016-03-15 11:30:00,119.59,119.64,119.55,119.58,24764.0,99.9237,99.9655,99.8903,99.9153,24764.0
2016-03-15 11:40:00,119.58,119.6,119.44,119.44,13361.0,99.9153,99.932,99.7983,99.7983,13361.0
2016-03-15 11:50:00,119.46,119.62,119.45,119.53,16938.0,99.8151,99.9487,99.8067,99.8735,16938.0
2016-03-15 12:00:00,119.51,119.51,119.38,119.41,14747.0,99.8568,99.8568,99.7482,99.7733,14747.0
2016-03-15 12:10:00,119.41,119.54,119.37,119.47,21179.0,99.7733,99.8819,99.7399,99.8234,21179.0
2016-03-15 12:20:00,119.46,119.65,119.46,119.63,29528.0,99.8151,99.9738,99.8151,99.9571,29528.0
2016-03-15 12:30:00,119.63,119.63,119.46,119.47,23132.0,99.9571,99.9571,99.8151,99.8234,23132.0
2016-03-15 12:40:00,119.48,119.53,119.29,119.31,12582.0,99.8318,99.8735,99.673,99.6897,12582.0
2016-03-15 12:50:00,119.32,119.37,119.21,119.21,22085.0,99.6981,99.7399,99.6062,99.6062,22085.0
2016-03-15 13:00:00,119.23,119.37,119.21,119.32,10404.0,99.6229,99.7399,99.6062,99.6981,10404.0
2016-03-15 13:10:00,119.33,119.35,119.24,119.24,15417.0,99.7064,99.7231,99.6312,99.6312,15417.0
2016-03-15 13:20:00,119.27,119.33,119.27,119.33,10782.0,99.6563,99.7064,99.6563,99.7064,10782.0
2016-03-15 13:30:00,119.33,119.55,119.31,119.48,13843.0,99.7064,99.8903,99.6897,99.8318,13843.0
2016-03-15 13:40:00,119.51,119.61,119.41,119.43,14967.0,99.8568,99.9404,99.7733,99.79,14967.0
2016-03-15 13:50:00,119.45,119.46,119.4,119.45,17567.0,99.8067,99.8151,99.7649,99.8067,17567.0
2016-03-15 14:00:00,119.45,119.45,119.34,119.36,18567.0,99.8067,99.8067,99.7148,99.7315,18567.0
2016-03-15 14:10:00,119.36,119.5,119.35,119.45,23117.0,99.7315,99.8485,99.7231,99.8067,23117.0
2016-03-15 14:20:00,119.45,119.47,119.29,119.3,18400.0,99.8067,99.8234,99.673,99.6814,18400.0
2016-03-15 14:30:00,119.3,119.43,119.24,119.38,23206.0,99.6814,99.79,99.6312,99.7482,23206.0
2016-03-15 14:40:00,119.36,119.36,119.2,119.24,18846.0,99.7315,99.7315,99.5978,99.6312,18846.0
2016-03-15 14:50:00,119.25,119.31,119.15,119.26,21874.0,99.6396,99.6897,99.556,99.6479,21874.0
2016-03-15 15:00:00,119.27,119.38,119.27,119.3,21462.0,99.6563,99.7482,99.6563,99.6814,21462.0
2016-03-15 15:10:00,119.32,119.34,119.26,119.32,17040.0,99.6981,99.7148,99.6479,99.6981,17040.0
2016-03-15 15:20:00,119.32,119.38,119.25,119.28,24067.0,99.6981,99.7482,99.6396,99.6647,24067.0
2016-03-15 15:30:00,119.28,119.29,119.15,119.25,54028.0,99.6647,99.673,99.556,99.6396,54028.0
2016-03-15 15:40:00,119.26,119.3,119.06,119.08,42609.0,99.6479,99.6814,99.4808,99.4975,42609.0
2016-03-15 15:50:00,119.07,119.52,119.06,119.5,131771.0,99.4892,99.8652,99.4808,99.8485,131771.0
2016-03-16 09:30:00,119.0,119.44,118.86,119.39,53923.0,99.4307,99.7983,99.3137,99.7566,53923.0
2016-03-16 09:40:00,119.4,119.62,119.33,119.52,18315.0,99.7649,99.9487,99.7064,99.8652,18315.0
2016-03-16 09:50:00,119.5,119.56,119.32,119.33,19844.0,99.8485,99.8986,99.6981,99.7064,19844.0
2016-03-16 10:00:00,119.33,119.4,118.98,118.99,29369.0,99.7064,99.7649,99.414,99.4223,29369.0
2016-03-16 10:10:00,118.99,119.03,118.79,118.79,19167.0,99.4223,99.4558,99.2552,99.2552,19167.0
2016-03-16 10:20:00,118.78,118.85,118.72,118.84,12564.0,99.2469,99.3054,99.1967,99.297,12564.0
2016-03-16 10:30:00,118.86,119.27,118.86,119.25,19802.0,99.3137,99.6563,99.3137,99.6396,19802.0
2016-03-16 10:40:00,119.24,119.51,119.15,119.41,30907.0,99.6312,99.8568,99.556,99.7733,30907.0
2016-03-16 10:50:00,119.4,119.58,119.2,119.44,61984.0,99.7649,99.9153,99.5978,99.7983,61984.0
2016-03-16 11:00:00,119.44,119.7,119.18,119.67,23477.0,99.7983,100.0156,99.5811,99.9905,23477.0
2016-03-16 11:10:00,119.68,119.81,119.65,119.79,21037.0,99.9989,100.1075,99.9738,100.0908,21037.0
2016-03-16 11:20:00,119.8,119.83,119.72,119.75,12745.0,100.0991,100.1242,100.0323,100.0574,12745.0
2016-03-16 11:30:00,119.73,119.83,119.71,119.82,11538.0,100.0407,100.1242,100.0239,100.1159,11538.0
2016-03-16 11:40:00,119.84,119.93,119.78,119.9,9848.0,100.1326,100.2078,100.0824,100.1827,9848.0
2016-03-16 11:50:00,119.89,119.89,119.74,119.74,53263.0,100.1743,100.1743,100.049,100.049,53263.0
2016-03-16 12:00:00,119.74,119.78,119.53,119.64,20704.0,100.049,100.0824,99.8735,99.9655,20704.0
2016-03-16 12:10:00,119.65,119.7,119.61,119.69,8507.0,99.9738,100.0156,99.9404,100.0072,8507.0
2016-03-16 12:20:00,119.69,119.69,119.16,119.16,119592.0,100.0072,100.0072,99.5644,99.5644,119592.0
2016-03-16 12:30:00,119.2,119.46,119.17,119.2,25393.0,99.5978,99.8151,99.5727,99.5978,25393.0
2016-03-16 12:40:00,119.2,119.34,119.09,119.34,42725.0,99.5978,99.7148,99.5059,99.7148,42725.0
2016-03-16 12:50:00,119.3,119.57,119.22,119.29,48105.0,99.6814,99.907,99.6145,99.673,48105.0
2016-03-16 13:00:00,119.28,119.53,119.21,119.53,39125.0,99.6647,99.8735,99.6062,99.8735,39125.0
2016-03-16 13:10:00,119.5,119.5,119.14,119.47,46706.0,99.8485,99.8485,99.5477,99.8234,46706.0
2016-03-16 13:20:00,119.47,119.47,119.05,119.21,34210.0,99.8234,99.8234,99.4725,99.6062,34210.0
2016-03-16 13:30:00,119.21,119.56,119.2,119.35,23447.0,99.6062,99.8986,99.5978,99.7231,23447.0
2016-03-16 13:40:00,119.39,119.4,119.05,119.13,25802.0,99.7566,99.7649,99.4725,99.5393,25802.0
2016-03-16 13:50:00,119.07,119.1,118.89,119.02,16775.0,99.4892,99.5143,99.3388,99.4474,16775.0
2016-03-16 14:00:00,119.12,119.66,119.1,119.39,62786.0,99.531,99.9822,99.5143,99.7566,62786.0
2016-03-16 14:10:00,119.39,119.43,119.04,119.15,23048.0,99.7566,99.79,99.4641,99.556,23048.0
2016-03-16 14:20:00,119.04,119.58,119.02,119.57,18419.0,99.4641,99.9153,99.4474,99.907,18419.0
2016-03-16 14:30:00,119.57,119.63,119.32,119.39,31583.0,99.907,99.9571,99.6981,99.7566,31583.0
2016-03-16 14:40:00,119.39,119.87,119.39,119.7,14481.0,99.7566,100.1576,99.7566,100.0156,14481.0
2016-03-16 14:50:00,119.73,119.81,119.54,119.55,25208.0,100.0407,100.1075,99.8819,99.8903,25208.0
2016-03-16 15:00:00,119.56,119.76,119.47,119.61,17925.0,99.8986,100.0657,99.8234,99.9404,17925.0
2016-03-16 15:10:00,119.67,119.89,119.58,119.79,17291.0,99.9905,100.1743,99.9153,100.0908,17291.0
2016-03-16 15:20:00,119.79,119.79,119.52,119.58,36526.0,100.0908,100.0908,99.8652,99.9153,36526.0
2016-03-16 15:30:00,119.6,119.86,119.51,119.86,37729.0,99.932,100.1493,99.8568,100.1493,37729.0
2016-03-16 15:40:00,119.89,119.89,119.49,119.57,43505.0,100.1743,100.1743,99.8401,99.907,43505.0
2016-03-16 15:50:00,119.58,119.59,119.4,119.45,118738.0,99.9153,99.9237,99.7649,99.8067,118738.0
2016-03-17 09:30:00,119.5,119.54,119.08,119.48,31776.0,99.8485,99.8819,99.4975,99.8318,31776.0
2016-03-17 09:40:00,119.46,119.6,119.36,119.58,17401.0,99.8151,99.932,99.7315,99.9153,17401.0
2016-03-17 09:50:00,119.61,119.61,119.46,119.61,14583.0,99.9404,99.9404,99.8151,99.9404,14583.0
2016-03-17 10:00:00,119.62,119.82,119.4,119.64,44520.0,99.9487,100.1159,99.7649,99.9655,44520.0
2016-03-17 10:10:00,119.62,119.85,119.54,119.78,57339.0,99.9487,100.1409,99.8819,100.0824,57339.0
2016-03-17 10:20:00,119.78,120.05,119.75,119.99,20101.0,100.0824,100.308,100.0574,100.2579,20101.0
2016-03-17 10:30:00,120.01,120.19,120.01,120.15,15059.0,100.2746,100.425,100.2746,100.3916,15059.0
2016-03-17 10:40:00,120.2,120.24,120.04,120.04,12549.0,100.4334,100.4668,100.2997,100.2997,12549.0
2016-03-17 10:50:00,120.06,120.46,120.06,120.45,25368.0,100.3164,100.6506,100.3164,100.6423,25368.0
2016-03-17 11:00:00,120.46,120.51,120.35,120.51,15755.0,100.6506,100.6924,100.5587,100.6924,15755.0
2016-03-17 11:10:00,120.53,120.74,120.52,120.65,19165.0,100.7091,100.8846,100.7007,100.8094,19165.0
2016-03-17 11:20:00,120.64,120.85,120.62,120.79,13476.0,100.801,100.9765,100.7843,100.9263,13476.0
2016-03-17 11:30:00,120.8,120.96,120.71,120.86,21116.0,100.9347,101.0684,100.8595,100.9848,21116.0
2016-03-17 11:40:00,120.86,121.19,120.78,121.09,37131.0,100.9848,101.2606,100.918,101.177,37131.0
2016-03-17 11:50:00,121.11,121.12,120.89,121.1,21590.0,101.1937,101.2021,101.0099,101.1854,21590.0
2016-03-17 12:00:00,121.06,121.08,120.76,120.84,7397.0,101.1519,101.1687,100.9013,100.9681,7397.0
2016-03-17 12:10:00,120.82,120.94,120.78,120.89,14237.0,100.9514,101.0517,100.918,101.0099,14237.0
2016-03-17 12:20:00,120.92,120.93,120.78,120.87,11702.0,101.035,101.0433,100.918,100.9932,11702.0
2016-03-17 12:30:00,120.9,121.15,120.85,121.09,21257.0,101.0183,101.2271,100.9765,101.177,21257.0
2016-03-17 12:40:00,121.07,121.07,120.98,120.98,14204.0,101.1603,101.1603,101.0851,101.0851,14204.0
2016-03-17 12:50:00,120.99,121.08,120.95,121.03,16445.0,101.0935,101.1687,101.06,101.1269,16445.0
2016-03-17 13:00:00,121.06,121.06,120.93,120.93,15105.0,101.1519,101.1519,101.0433,101.0433,15105.0
2016-03-17 13:10:00,120.9,120.94,120.85,120.9,16230.0,101.0183,101.0517,100.9765,101.0183,16230.0
2016-03-17 13:20:00,120.85,120.98,120.84,120.95,22382.0,100.9765,101.0851,100.9681,101.06,22382.0
2016-03-17 13:30:00,120.95,121.06,120.91,121.06,17807.0,101.06,101.1519,101.0266,101.1519,17807.0
2016-03-17 13:40:00,121.06,121.14,120.98,121.13,20317.0,101.1519,101.2188,101.0851,101.2104,20317.0
2016-03-17 13:50:00,121.13,121.17,121.1,121.11,22498.0,101.2104,101.2439,101.1854,101.1937,22498.0
2016-03-17 14:00:00,121.11,121.29,121.07,121.27,23814.0,101.1937,101.3441,101.1603,101.3274,23814.0
2016-03-17 14:10:00,121.28,121.49,121.28,121.38,37782.0,101.3358,101.5112,101.3358,101.4193,37782.0
2016-03-17 14:20:00,121.39,121.47,121.24,121.26,32968.0,101.4277,101.4945,101.3023,101.3191,32968.0
2016-03-17 14:30:00,121.25,121.28,121.08,121.08,32502.0,101.3107,101.3358,101.1687,101.1687,32502.0
2016-03-17 14:40:00,121.07,121.09,120.85,120.89,43816.0,101.1603,101.177,100.9765,101.0099,43816.0
2016-03-17 14:50:00,120.9,121.01,120.88,120.88,29113.0,101.0183,101.1102,101.0015,101.0015,29113.0
2016-03-17 15:00:00,120.88,120.88,120.71,120.71,40779.0,101.0015,101.0015,100.8595,100.8595,40779.0
2016-03-17 15:10:00,120.74,120.91,120.73,120.9,109038.0,100.8846,101.0266,100.8762,101.0183,109038.0
2016-03-17 15:20:00,120.88,121.1,120.86,121.09,22499.0,101.0015,101.1854,100.9848,101.177,22499.0
2016-03-17 15:30:00,121.11,121.14,121.02,121.11,45291.0,101.1937,101.2188,101.1185,101.1937,45291.0
2016-03-17 15:40:00,121.13,121.27,121.03,121.1,63116.0,101.2104,101.3274,101.1269,101.1854,63116.0
2016-03-17 15:50:00,121.1,121.14,120.99,121.02,86507.0,101.1854,101.2188,101.0935,101.1185,86507.0
2016-03-18 09:30:00,121.28,121.5,121.18,121.21,469494.0,101.3358,101.5196,101.2522,101.2773,469494.0
2016-03-18 09:40:00,121.17,121.26,120.72,120.83,44422.0,101.2439,101.3191,100.8679,100.9598,44422.0
2016-03-18 09:50:00,120.9,121.68,120.88,121.63,49590.0,101.0183,101.67,101.0015,101.6282,49590.0
2016-03-18 10:00:00,121.58,121.77,121.11,121.69,68386.0,101.5864,101.7452,101.1937,101.6783,68386.0
2016-03-18 10:10:00,121.66,122.16,121.45,121.45,66469.0,101.6533,102.071,101.4778,101.4778,66469.0
2016-03-18 10:20:00,121.45,121.9,121.45,121.54,69142.0,101.4778,101.8538,101.4778,101.553,69142.0
2016-03-18 10:30:00,121.54,121.61,121.5,121.51,20583.0,101.553,101.6115,101.5196,101.5279,20583.0
2016-03-18 10:40:00,121.55,121.79,121.53,121.57,20166.0,101.5614,101.7619,101.5446,101.5781,20166.0
2016-03-18 10:50:00,121.58,121.65,121.49,121.54,19367.0,101.5864,101.6449,101.5112,101.553,19367.0
2016-03-18 11:00:00,121.54,121.72,121.45,121.67,17468.0,101.553,101.7034,101.4778,101.6616,17468.0
2016-03-18 11:10:00,121.66,121.75,121.57,121.75,37863.0,101.6533,101.7285,101.5781,101.7285,37863.0
2016-03-18 11:20:00,121.75,121.82,121.56,121.68,26728.0,101.7285,101.787,101.5697,101.67,26728.0
2016-03-18 11:30:00,121.67,121.74,121.61,121.74,18887.0,101.6616,101.7201,101.6115,101.7201,18887.0
2016-03-18 11:40:00,121.73,121.86,121.7,121.79,31537.0,101.7118,101.8204,101.6867,101.7619,31537.0
2016-03-18 11:50:00,121.81,121.86,121.69,121.77,17608.0,101.7786,101.8204,101.6783,101.7452,17608.0
2016-03-18 12:00:00,121.74,121.91,121.71,121.78,32391.0,101.7201,101.8622,101.695,101.7535,32391.0
2016-03-18 12:10:00,121.78,121.9,121.74,121.77,21319.0,101.7535,101.8538,101.7201,101.7452,21319.0
2016-03-18 12:20:00,121.8,121.8,121.65,121.69,36457.0,101.7702,101.7702,101.6449,101.6783,36457.0
2016-03-18 12:30:00,121.68,121.7,121.59,121.59,19052.0,101.67,101.6867,101.5948,101.5948,19052.0
2016-03-18 12:40:00,121.6,121.67,121.55,121.6,26785.0,101.6031,101.6616,101.5614,101.6031,26785.0
2016-03-18 12:50:00,121.61,121.69,121.59,121.65,29839.0,101.6115,101.6783,101.5948,101.6449,29839.0
2016-03-18 13:00:00,121.65,121.7,121.53,121.53,10553.0,101.6449,101.6867,101.5446,101.5446,10553.0
2016-03-18 13:10:00,121.51,121.61,121.4,121.55,79817.0,101.5279,101.6115,101.436,101.5614,79817.0
2016-03-18 13:20:00,121.55,121.74,121.46,121.71,48876.0,101.5614,101.7201,101.4862,101.695,48876.0
2016-03-18 13:30:00,121.72,121.72,121.47,121.61,38077.0,101.7034,101.7034,101.4945,101.6115,38077.0
2016-03-18 13:40:00,121.6,121.78,121.57,121.58,16475.0,101.6031,101.7535,101.5781,101.5864,16475.0
2016-03-18 13:50:00,121.59,121.83,121.57,121.73,47775.0,101.5948,101.7953,101.5781,101.7118,47775.0
2016-03-18 14:00:00,121.72,121.87,121.7,121.78,49425.0,101.7034,101.8287,101.6867,101.7535,49425.0
2016-03-18 14:10:00,121.77,121.8,121.69,121.74,37776.0,101.7452,101.7702,101.6783,101.7201,37776.0
2016-03-18 14:20:00,121.75,121.84,121.72,121.75,37087.0,101.7285,101.8037,101.7034,101.7285,37087.0
2016-03-18 14:30:00,121.76,121.91,121.71,121.84,47739.0,101.7368,101.8622,101.695,101.8037,47739.0
2016-03-18 14:40:00,121.81,121.93,121.75,121.89,32704.0,101.7786,101.8789,101.7285,101.8454,32704.0
2016-03-18 14:50:00,121.88,121.99,121.8,121.84,44736.0,101.8371,101.929,101.7702,101.8037,44736.0
2016-03-18 15:00:00,121.83,122.03,121.83,121.96,27427.0,101.7953,101.9624,101.7953,101.9039,27427.0
2016-03-18 15:10:00,121.96,122.11,121.91,122.06,27696.0,101.9039,102.0293,101.8622,101.9875,27696.0
2016-03-18 15:20:00,122.05,122.1,121.97,122.0,36670.0,101.9791,102.0209,101.9123,101.9374,36670.0
2016-03-18 15:30:00,122.01,122.01,121.82,121.92,49747.0,101.9457,101.9457,101.787,101.8705,49747.0
2016-03-18 15:40:00,121.94,122.12,121.91,122.09,84966.0,101.8872,102.0376,101.8622,102.0126,84966.0
2016-03-18 15:50:00,122.08,122.54,122.04,122.39,343450.0,102.0042,102.3886,101.9708,102.2632,343450.0
2016-03-21 09:30:00,121.96,122.27,121.86,122.0,52180.0,101.9039,102.163,101.8204,101.9374,52180.0
2016-03-21 09:40:00,122.04,122.15,121.68,121.71,16042.0,101.9708,102.0627,101.67,101.695,16042.0
2016-03-21 09:50:00,121.77,121.87,121.67,121.8,24551.0,101.7452,101.8287,101.6616,101.7702,24551.0
2016-03-21 10:00:00,121.82,121.83,121.51,121.77,27985.0,101.787,101.7953,101.5279,101.7452,27985.0
2016-03-21 10:10:00,121.77,122.07,121.73,122.04,38826.0,101.7452,101.9958,101.7118,101.9708,38826.0
2016-03-21 10:20:00,122.06,122.06,121.55,121.56,13202.0,101.9875,101.9875,101.5614,101.5697,13202.0
2016-03-21 10:30:00,121.53,121.66,121.48,121.58,17551.0,101.5446,101.6533,101.5029,101.5864,17551.0
2016-03-21 10:40:00,121.53,121.61,121.39,121.41,23152.0,101.5446,101.6115,101.4277,101.4444,23152.0
2016-03-21 10:50:00,121.41,121.49,121.39,121.46,13678.0,101.4444,101.5112,101.4277,101.4862,13678.0
2016-03-21 11:00:00,121.46,121.48,121.39,121.4,14538.0,101.4862,101.5029,101.4277,101.436,14538.0
2016-03-21 11:10:00,121.4,121.4,121.29,121.37,25289.0,101.436,101.436,101.3441,101.411,25289.0
2016-03-21 11:20:00,121.33,121.35,121.14,121.28,20712.0,101.3775,101.3942,101.2188,101.3358,20712.0
2016-03-21 11:30:00,121.31,121.38,121.22,121.23,14110.0,101.3608,101.4193,101.2856,101.294,14110.0
2016-03-21 11:40:00,121.2,121.3,121.2,121.3,12065.0,101.2689,101.3525,101.2689,101.3525,12065.0
2016-03-21 11:50:00,121.28,121.36,121.17,121.17,13825.0,101.3358,101.4026,101.2439,101.2439,13825.0
2016-03-21 12:00:00,121.16,121.18,121.09,121.13,24412.0,101.2355,101.2522,101.177,101.2104,24412.0
2016-03-21 12:10:00,121.12,121.18,120.93,120.94,17344.0,101.2021,101.2522,101.0433,101.0517,17344.0
2016-03-21 12:20:00,120.92,121.04,120.84,120.98,14286.0,101.035,101.1352,100.9681,101.0851,14286.0
2016-03-21 12:30:00,120.96,121.15,120.96,121.15,18056.0,101.0684,101.2271,101.0684,101.2271,18056.0
2016-03-21 12:40:00,121.13,121.15,121.0,121.09,11442.0,101.2104,101.2271,101.1018,101.177,11442.0
2016-03-21 12:50:00,121.07,121.11,120.94,121.06,20080.0,101.1603,101.1937,101.0517,101.1519,20080.0
2016-03-21 13:00:00,121.07,121.1,121.05,121.1,12797.0,101.1603,101.1854,101.1436,101.1854,12797.0
2016-03-21 13:10:00,121.1,121.18,121.03,121.16,8634.0,101.1854,101.2522,101.1269,101.2355,8634.0
2016-03-21 13:20:00,121.17,121.41,121.15,121.39,21792.0,101.2439,101.4444,101.2271,101.4277,21792.0
2016-03-21 13:30:00,121.36,121.41,121.33,121.37,13788.0,101.4026,101.4444,101.3775,101.411,13788.0
2016-03-21 13:40:00,121.36,121.43,121.29,121.34,26763.0,101.4026,101.4611,101.3441,101.3859,26763.0
2016-03-21 13:50:00,121.34,121.44,121.31,121.4,22510.0,101.3859,101.4694,101.3608,101.436,22510.0
2016-03-21 14:00:00,121.41,121.46,121.38,121.39,25040.0,101.4444,101.4862,101.4193,101.4277,25040.0
2016-03-21 14:10:00,121.42,121.43,121.34,121.38,28921.0,101.4527,101.4611,101.3859,101.4193,28921.0
2016-03-21 14:20:00,121.37,121.41,121.33,121.35,22292.0,101.411,101.4444,101.3775,101.3942,22292.0
2016-03-21 14:30:00,121.37,121.43,121.32,121.43,26337.0,101.411,101.4611,101.3692,101.4611,26337.0
2016-03-21 14:40:00,121.43,121.5,121.27,121.35,55252.0,101.4611,101.5196,101.3274,101.3942,55252.0
2016-03-21 14:50:00,121.35,121.48,121.33,121.44,37785.0,101.3942,101.5029,101.3775,101.4694,37785.0
2016-03-21 15:00:00,121.44,121.65,121.38,121.65,43722.0,101.4694,101.6449,101.4193,101.6449,43722.0
2016-03-21 15:10:00,121.66,121.68,121.48,121.48,74199.0,101.6533,101.67,101.5029,101.5029,74199.0
2016-03-21 15:20:00,121.48,121.57,121.44,121.52,57890.0,101.5029,101.5781,101.4694,101.5363,57890.0
2016-03-21 15:30:00,121.52,121.52,121.35,121.37,54853.0,101.5363,101.5363,101.3942,101.411,54853.0
2016-03-21 15:40:00,121.36,121.39,121.32,121.35,47424.0,101.4026,101.4277,101.3692,101.3942,47424.0
2016-03-21 15:50:00,121.34,121.41,121.3,121.34,105034.0,101.3859,101.4444,101.3525,101.3859,105034.0
2016-03-22 09:30:00,121.11,121.19,120.5,121.02,60286.0,101.1937,101.2606,100.684,101.1185,60286.0
2016-03-22 09:40:00,121.0,121.14,120.79,120.79,17368.0,101.1018,101.2188,100.9263,100.9263,17368.0
2016-03-22 09:50:00,120.79,120.79,120.47,120.68,27789.0,100.9263,100.9263,100.659,100.8344,27789.0
2016-03-22 10:00:00,120.7,120.82,120.65,120.67,18461.0,100.8511,100.9514,100.8094,100.8261,18461.0
2016-03-22 10:10:00,120.63,120.72,120.59,120.64,15831.0,100.7927,100.8679,100.7592,100.801,15831.0
2016-03-22 10:20:00,120.66,120.83,120.62,120.82,17594.0,100.8177,100.9598,100.7843,100.9514,17594.0
2016-03-22 10:30:00,120.82,120.89,120.72,120.89,8312.0,100.9514,101.0099,100.8679,101.0099,8312.0
2016-03-22 10:40:00,120.86,120.87,120.72,120.79,25866.0,100.9848,100.9932,100.8679,100.9263,25866.0
2016-03-22 10:50:00,120.8,120.86,120.7,120.8,10947.0,100.9347,100.9848,100.8511,100.9347,10947.0
2016-03-22 11:00:00,120.78,120.8,120.7,120.72,11459.0,100.918,100.9347,100.8511,100.8679,11459.0
2016-03-22 11:10:00,120.74,120.81,120.7,120.8,12540.0,100.8846,100.9431,100.8511,100.9347,12540.0
2016-03-22 11:20:00,120.79,120.79,120.71,120.76,15219.0,100.9263,100.9263,100.8595,100.9013,15219.0
2016-03-22 11:30:00,120.72,120.73,120.57,120.69,32466.0,100.8679,100.8762,100.7425,100.8428,32466.0
2016-03-22 11:40:00,120.69,120.76,120.58,120.69,44284.0,100.8428,100.9013,100.7509,100.8428,44284.0
2016-03-22 11:50:00,120.68,120.73,120.59,120.67,16136.0,100.8344,100.8762,100.7592,100.8261,16136.0
2016-03-22 12:00:00,120.66,120.69,120.61,120.65,11787.0,100.8177,100.8428,100.7759,100.8094,11787.0
2016-03-22 12:10:00,120.66,120.68,120.59,120.62,15330.0,100.8177,100.8344,100.7592,100.7843,15330.0
2016-03-22 12:20:00,120.63,120.87,120.61,120.87,6548.0,100.7927,100.9932,100.7759,100.9932,6548.0
2016-03-22 12:30:00,120.85,120.87,120.78,120.8,19418.0,100.9765,100.9932,100.918,100.9347,19418.0
2016-03-22 12:40:00,120.79,120.87,120.78,120.87,20506.0,100.9263,100.9932,100.918,100.9932,20506.0
2016-03-22 12:50:00,120.86,120.97,120.81,120.93,23726.0,100.9848,101.0767,100.9431,101.0433,23726.0
2016-03-22 13:00:00,120.95,120.95,120.8,120.86,34800.0,101.06,101.06,100.9347,100.9848,34800.0
2016-03-22 13:10:00,120.88,120.89,120.77,120.79,28847.0,101.0015,101.0099,100.9096,100.9263,28847.0
2016-03-22 13:20:00,120.78,120.84,120.77,120.83,25309.0,100.918,100.9681,100.9096,100.9598,25309.0
2016-03-22 13:30:00,120.83,120.84,120.78,120.84,38922.0,100.9598,100.9681,100.918,100.9681,38922.0
2016-03-22 13:40:00,120.82,120.82,120.67,120.78,17017.0,100.9514,100.9514,100.8261,100.918,17017.0
2016-03-22 13:50:00,120.76,120.81,120.72,120.75,20139.0,100.9013,100.9431,100.8679,100.8929,20139.0
2016-03-22 14:00:00,120.76,120.78,120.73,120.77,17028.0,100.9013,100.918,100.8762,100.9096,17028.0
2016-03-22 14:10:00,120.77,120.78,120.65,120.69,16780.0,100.9096,100.918,100.8094,100.8428,16780.0
2016-03-22 14:20:00,120.72,120.73,120.58,120.61,18597.0,100.8679,100.8762,100.7509,100.7759,18597.0
2016-03-22 14:30:00,120.58,120.68,120.53,120.61,29206.0,100.7509,100.8344,100.7091,100.7759,29206.0
2016-03-22 14:40:00,120.62,120.67,120.56,120.59,10644.0,100.7843,100.8261,100.7342,100.7592,10644.0
2016-03-22 14:50:00,120.59,120.61,120.47,120.48,16325.0,100.7592,100.7759,100.659,100.6673,16325.0
2016-03-22 15:00:00,120.47,120.48,120.14,120.16,29315.0,100.659,100.6673,100.3832,100.3999,29315.0
2016-03-22 15:10:00,120.18,120.25,120.0,120.02,33814.0,100.4167,100.4751,100.2663,100.283,33814.0
2016-03-22 15:20:00,120.04,120.26,120.04,120.26,21429.0,100.2997,100.4835,100.2997,100.4835,21429.0
2016-03-22 15:30:00,120.26,120.39,120.2,120.34,28878.0,100.4835,100.5921,100.4334,100.5503,28878.0
2016-03-22 15:40:00,120.35,120.36,120.21,120.24,57963.0,100.5587,100.5671,100.4417,100.4668,57963.0
2016-03-22 15:50:00,120.24,120.29,120.11,120.14,242387.0,100.4668,100.5086,100.3582,100.3832,242387.0
2016-03-23 09:30:00,120.1,120.23,119.3,119.5,77145.0,100.3498,100.4584,99.6814,99.8485,77145.0
2016-03-23 09:40:00,119.44,119.65,119.43,119.63,18625.0,99.7983,99.9738,99.79,99.9571,18625.0
2016-03-23 09:50:00,119.56,119.74,119.42,119.52,25397.0,99.8986,100.049,99.7816,99.8652,25397.0
2016-03-23 10:00:00,119.54,119.83,119.49,119.65,25094.0,99.8819,100.1242,99.8401,99.9738,25094.0
2016-03-23 10:10:00,119.72,119.79,119.45,119.51,33573.0,100.0323,100.0908,99.8067,99.8568,33573.0
2016-03-23 10:20:00,119.55,119.6,119.3,119.34,27209.0,99.8903,99.932,99.6814,99.7148,27209.0
2016-03-23 10:30:00,119.31,119.63,119.2,119.48,41857.0,99.6897,99.9571,99.5978,99.8318,41857.0
2016-03-23 10:40:00,119.51,119.67,119.4,119.66,71908.0,99.8568,99.9905,99.7649,99.9822,71908.0
2016-03-23 10:50:00,119.67,119.78,119.58,119.58,33900.0,99.9905,100.0824,99.9153,99.9153,33900.0
2016-03-23 11:00:00,119.58,119.72,119.51,119.7,18913.0,99.9153,100.0323,99.8568,100.0156,18913.0
2016-03-23 11:10:00,119.72,119.74,119.41,119.43,18923.0,100.0323,100.049,99.7733,99.79,18923.0
2016-03-23 11:20:00,119.45,119.5,119.38,119.46,34677.0,99.8067,99.8485,99.7482,99.8151,34677.0
2016-03-23 11:30:00,119.44,119.5,119.25,119.29,22121.0,99.7983,99.8485,99.6396,99.673,22121.0
2016-03-23 11:40:00,119.35,119.53,119.29,119.3,13739.0,99.7231,99.8735,99.673,99.6814,13739.0
2016-03-23 11:50:00,119.32,119.44,119.29,119.37,15358.0,99.6981,99.7983,99.673,99.7399,15358.0
2016-03-23 12:00:00,119.35,119.51,119.29,119.5,9111.0,99.7231,99.8568,99.673,99.8485,9111.0
2016-03-23 12:10:00,119.51,119.52,119.32,119.35,31787.0,99.8568,99.8652,99.6981,99.7231,31787.0
2016-03-23 12:20:00,119.36,119.55,119.32,119.55,9011.0,99.7315,99.8903,99.6981,99.8903,9011.0
2016-03-23 12:30:00,119.58,119.61,119.47,119.51,12387.0,99.9153,99.9404,99.8234,99.8568,12387.0
2016-03-23 12:40:00,119.54,119.66,119.52,119.59,11026.0,99.8819,99.9822,99.8652,99.9237,11026.0
2016-03-23 12:50:00,119.6,119.61,119.4,119.57,15985.0,99.932,99.9404,99.7649,99.907,15985.0
2016-03-23 13:00:00,119.55,119.59,119.33,119.43,26117.0,99.8903,99.9237,99.7064,99.79,26117.0
2016-03-23 13:10:00,119.42,119.45,119.29,119.42,28516.0,99.7816,99.8067,99.673,99.7816,28516.0
2016-03-23 13:20:00,119.4,119.44,119.27,119.37,25359.0,99.7649,99.7983,99.6563,99.7399,25359.0
2016-03-23 13:30:00,119.38,119.38,119.14,119.14,32225.0,99.7482,99.7482,99.5477,99.5477,32225.0
2016-03-23 13:40:00,119.17,119.21,118.98,119.04,49374.0,99.5727,99.6062,99.414,99.4641,49374.0
2016-03-23 13:50:00,119.08,119.17,119.0,119.12,29688.0,99.4975,99.5727,99.4307,99.531,29688.0
2016-03-23 14:00:00,119.15,119.25,119.08,119.22,44843.0,99.556,99.6396,99.4975,99.6145,44843.0
2016-03-23 14:10:00,119.19,119.46,119.16,119.38,33594.0,99.5895,99.8151,99.5644,99.7482,33594.0
2016-03-23 14:20:00,119.38,119.5,119.35,119.5,28456.0,99.7482,99.8485,99.7231,99.8485,28456.0
2016-03-23 14:30:00,119.51,119.64,119.5,119.56,20930.0,99.8568,99.9655,99.8485,99.8986,20930.0
2016-03-23 14:40:00,119.56,119.62,119.32,119.33,27664.0,99.8986,99.9487,99.6981,99.7064,27664.0
2016-03-23 14:50:00,119.35,119.39,119.24,119.26,16556.0,99.7231,99.7566,99.6312,99.6479,16556.0
2016-03-23 15:00:00,119.26,119.41,119.26,119.37,14577.0,99.6479,99.7733,99.6479,99.7399,14577.0
2016-03-23 15:10:00,119.38,119.4,119.27,119.36,26891.0,99.7482,99.7649,99.6563,99.7315,26891.0
2016-03-23 15:20:00,119.33,119.36,119.18,119.31,30116.0,99.7064,99.7315,99.5811,99.6897,30116.0
2016-03-23 15:30:00,119.32,119.5,119.31,119.43,41644.0,99.6981,99.8485,99.6897,99.79,41644.0
2016-03-23 15:40:00,119.42,119.65,119.42,119.63,79064.0,99.7816,99.9738,99.7816,99.9571,79064.0
2016-03-23 15:50:00,119.63,119.74,119.54,119.55,164144.0,99.9571,100.049,99.8819,99.8903,164144.0
2016-03-24 09:30:00,119.31,119.31,118.77,118.93,40192.0,99.6897,99.6897,99.2385,99.3722,40192.0
2016-03-24 09:40:00,118.92,118.92,118.73,118.8,12210.0,99.3639,99.3639,99.2051,99.2636,12210.0
2016-03-24 09:50:00,118.86,119.22,118.86,119.22,15025.0,99.3137,99.6145,99.3137,99.6145,15025.0
2016-03-24 10:00:00,119.22,119.24,119.0,119.16,21377.0,99.6145,99.6312,99.4307,99.5644,21377.0
2016-03-24 10:10:00,119.16,119.42,119.06,119.4,27380.0,99.5644,99.7816,99.4808,99.7649,27380.0
2016-03-24 10:20:00,119.42,119.57,119.41,119.53,20927.0,99.7816,99.907,99.7733,99.8735,20927.0
2016-03-24 10:30:00,119.53,119.86,119.51,119.86,39998.0,99.8735,100.1493,99.8568,100.1493,39998.0
2016-03-24 10:40:00,119.85,119.99,119.72,119.72,25698.0,100.1409,100.2579,100.0323,100.0323,25698.0
2016-03-24 10:50:00,119.71,119.91,119.66,119.91,19062.0,100.0239,100.1911,99.9822,100.1911,19062.0
2016-03-24 11:00:00,119.84,119.9,119.66,119.67,32662.0,100.1326,100.1827,99.9822,99.9905,32662.0
2016-03-24 11:10:00,119.66,119.72,119.62,119.67,13812.0,99.9822,100.0323,99.9487,99.9905,13812.0
2016-03-24 11:20:00,119.67,119.68,119.24,119.36,46707.0,99.9905,99.9989,99.6312,99.7315,46707.0
2016-03-24 11:30:00,119.36,119.51,119.34,119.44,25640.0,99.7315,99.8568,99.7148,99.7983,25640.0
2016-03-24 11:40:00,119.45,119.49,119.35,119.37,19886.0,99.8067,99.8401,99.7231,99.7399,19886.0
2016-03-24 11:50:00,119.33,119.33,119.01,119.07,19310.0,99.7064,99.7064,99.4391,99.4892,19310.0
2016-03-24 12:00:00,119.04,119.15,118.93,119.15,28422.0,99.4641,99.556,99.3722,99.556,28422.0
2016-03-24 12:10:00,119.14,119.17,119.0,119.0,14564.0,99.5477,99.5727,99.4307,99.4307,14564.0
2016-03-24 12:20:00,118.99,119.03,118.96,118.98,18044.0,99.4223,99.4558,99.3973,99.414,18044.0
2016-03-24 12:30:00,118.97,119.02,118.88,118.88,16400.0,99.4056,99.4474,99.3304,99.3304,16400.0
2016-03-24 12:40:00,118.9,118.91,118.59,118.71,39327.0,99.3471,99.3555,99.0881,99.1884,39327.0
2016-03-24 12:50:00,118.71,118.74,118.64,118.64,23190.0,99.1884,99.2135,99.1299,99.1299,23190.0
2016-03-24 13:00:00,118.64,118.74,118.49,118.73,30481.0,99.1299,99.2135,99.0046,99.2051,30481.0
2016-03-24 13:10:00,118.74,118.9,118.74,118.78,23638.0,99.2135,99.3471,99.2135,99.2469,23638.0
2016-03-24 13:20:00,118.79,119.01,118.73,119.01,20867.0,99.2552,99.4391,99.2051,99.4391,20867.0
2016-03-24 13:30:00,119.0,119.0,118.9,118.9,20466.0,99.4307,99.4307,99.3471,99.3471,20466.0
2016-03-24 13:40:00,118.91,118.99,118.89,118.99,6320.0,99.3555,99.4223,99.3388,99.4223,6320.0
2016-03-24 13:50:00,118.99,119.1,118.93,118.93,12949.0,99.4223,99.5143,99.3722,99.3722,12949.0
2016-03-24 14:00:00,118.93,118.96,118.83,118.96,6415.0,99.3722,99.3973,99.2887,99.3973,6415.0
2016-03-24 14:10:00,118.96,118.96,118.84,118.92,10673.0,99.3973,99.3973,99.297,99.3639,10673.0
2016-03-24 14:20:00,118.92,119.13,118.92,119.12,32315.0,99.3639,99.5393,99.3639,99.531,32315.0
2016-03-24 14:30:00,119.09,119.23,119.09,119.2,12169.0,99.5059,99.6229,99.5059,99.5978,12169.0
2016-03-24 14:40:00,119.19,119.38,119.15,119.37,17421.0,99.5895,99.7482,99.556,99.7399,17421.0
2016-03-24 14:50:00,119.36,119.41,119.29,119.31,17748.0,99.7315,99.7733,99.673,99.6897,17748.0
2016-03-24 15:00:00,119.32,119.34,119.15,119.15,13047.0,99.6981,99.7148,99.556,99.556,13047.0
2016-03-24 15:10:00,119.19,119.46,119.16,119.4,13175.0,99.5895,99.8151,99.5644,99.7649,13175.0
2016-03-24 15:20:00,119.43,119.48,119.32,119.46,13077.0,99.79,99.8318,99.6981,99.8151,13077.0
2016-03-24 15:30:00,119.44,119.53,119.38,119.5,19836.0,99.7983,99.8735,99.7482,99.8485,19836.0
2016-03-24 15:40:00,119.46,119.59,119.43,119.46,30257.0,99.8151,99.9237,99.79,99.8151,30257.0
2016-03-24 15:50:00,119.46,119.66,119.44,119.6,76843.0,99.8151,99.9822,99.7983,99.932,76843.0
2016-03-28 09:30:00,119.61,119.99,119.24,119.41,27127.0,99.9404,100.2579,99.6312,99.7733,27127.0
2016-03-28 09:40:00,119.4,119.52,119.31,119.41,29400.0,99.7649,99.8652,99.6897,99.7733,29400.0
2016-03-28 09:50:00,119.42,119.52,119.18,119.26,28292.0,99.7816,99.8652,99.5811,99.6479,28292.0
2016-03-28 10:00:00,119.28,119.42,119.16,119.22,33271.0,99.6647,99.7816,99.5644,99.6145,33271.0
2016-03-28 10:10:00,119.23,119.29,119.03,119.09,21428.0,99.6229,99.673,99.4558,99.5059,21428.0
2016-03-28 10:20:00,119.07,119.37,119.05,119.35,18247.0,99.4892,99.7399,99.4725,99.7231,18247.0
2016-03-28 10:30:00,119.36,119.59,119.3,119.48,24386.0,99.7315,99.9237,99.6814,99.8318,24386.0
2016-03-28 10:40:00,119.48,119.51,119.21,119.22,52467.0,99.8318,99.8568,99.6062,99.6145,52467.0
2016-03-28 10:50:00,119.26,119.26,118.97,119.06,23945.0,99.6479,99.6479,99.4056,99.4808,23945.0
2016-03-28 11:00:00,119.13,119.24,119.01,119.11,34706.0,99.5393,99.6312,99.4391,99.5226,34706.0
2016-03-28 11:10:00,119.09,119.28,119.04,119.19,21771.0,99.5059,99.6647,99.4641,99.5895,21771.0
2016-03-28 11:20:00,119.19,119.4,119.17,119.37,7259.0,99.5895,99.7649,99.5727,99.7399,7259.0
2016-03-28 11:30:00,119.39,119.4,119.3,119.37,9068.0,99.7566,99.7649,99.6814,99.7399,9068.0
2016-03-28 11:40:00,119.36,119.45,119.24,119.24,7260.0,99.7315,99.8067,99.6312,99.6312,7260.0
2016-03-28 11:50:00,119.32,119.35,119.21,119.24,13157.0,99.6981,99.7231,99.6062,99.6312,13157.0
2016-03-28 12:00:00,119.25,119.29,119.17,119.22,19162.0,99.6396,99.673,99.5727,99.6145,19162.0
2016-03-28 12:10:00,119.22,119.25,119.12,119.12,20219.0,99.6145,99.6396,99.531,99.531,20219.0
2016-03-28 12:20:00,119.17,119.28,119.12,119.13,9599.0,99.5727,99.6647,99.531,99.5393,9599.0
2016-03-28 12:30:00,119.12,119.33,119.09,119.24,21549.0,99.531,99.7064,99.5059,99.6312,21549.0
2016-03-28 12:40:00,119.28,119.37,119.2,119.29,9113.0,99.6647,99.7399,99.5978,99.673,9113.0
2016-03-28 12:50:00,119.38,119.46,119.35,119.39,15023.0,99.7482,99.8151,99.7231,99.7566,15023.0
2016-03-28 13:00:00,119.41,119.41,119.26,119.39,6484.0,99.7733,99.7733,99.6479,99.7566,6484.0
2016-03-28 13:10:00,119.36,119.39,119.27,119.29,11953.0,99.7315,99.7566,99.6563,99.673,11953.0
2016-03-28 13:20:00,119.27,119.27,119.18,119.18,10588.0,99.6563,99.6563,99.5811,99.5811,10588.0
2016-03-28 13:30:00,119.21,119.33,119.19,119.21,10412.0,99.6062,99.7064,99.5895,99.6062,10412.0
2016-03-28 13:40:00,119.19,119.32,119.14,119.28,13791.0,99.5895,99.6981,99.5477,99.6647,13791.0
2016-03-28 13:50:00,119.29,119.42,119.26,119.39,33725.0,99.673,99.7816,99.6479,99.7566,33725.0
2016-03-28 14:00:00,119.4,119.51,119.35,119.35,31133.0,99.7649,99.8568,99.7231,99.7231,31133.0
2016-03-28 14:10:00,119.4,119.42,119.33,119.33,44179.0,99.7649,99.7816,99.7064,99.7064,44179.0
2016-03-28 14:20:00,119.33,119.39,119.29,119.33,17775.0,99.7064,99.7566,99.673,99.7064,17775.0
2016-03-28 14:30:00,119.32,119.37,119.27,119.33,16291.0,99.6981,99.7399,99.6563,99.7064,16291.0
2016-03-28 14:40:00,119.34,119.35,119.06,119.12,35172.0,99.7148,99.7231,99.4808,99.531,35172.0
2016-03-28 14:50:00,119.08,119.26,119.08,119.1,12891.0,99.4975,99.6479,99.4975,99.5143,12891.0
2016-03-28 15:00:00,119.14,119.39,119.09,119.36,24378.0,99.5477,99.7566,99.5059,99.7315,24378.0
2016-03-28 15:10:00,119.31,119.36,119.21,119.25,34432.0,99.6897,99.7315,99.6062,99.6396,34432.0
2016-03-28 15:20:00,119.26,119.32,119.21,119.28,26953.0,99.6479,99.6981,99.6062,99.6647,26953.0
2016-03-28 15:30:00,119.27,119.4,119.18,119.18,34298.0,99.6563,99.7649,99.5811,99.5811,34298.0
2016-03-28 15:40:00,119.22,119.29,119.17,119.22,69173.0,99.6145,99.673,99.5727,99.6145,69173.0
2016-03-28 15:50:00,119.22,119.3,119.1,119.24,108520.0,99.6145,99.6814,99.5143,99.6312,108520.0
2016-03-29 09:30:00,118.55,118.77,118.17,118.43,36179.0,99.6104,99.7953,99.2912,99.5096,36179.0
2016-03-29 09:40:00,118.44,118.49,118.21,118.32,22085.0,99.518,99.56,99.3248,99.4172,22085.0
2016-03-29 09:50:00,118.32,118.64,118.29,118.63,12625.0,99.4172,99.6861,99.392,99.6777,12625.0
2016-03-29 10:00:00,118.67,118.94,118.63,118.91,16878.0,99.7113,99.9381,99.6777,99.9129,16878.0
2016-03-29 10:10:00,118.97,118.97,118.84,118.84,8909.0,99.9633,99.9633,99.8541,99.8541,8909.0
2016-03-29 10:20:00,118.86,118.86,118.56,118.56,14852.0,99.8709,99.8709,99.6188,99.6188,14852.0
2016-03-29 10:30:00,118.56,118.66,118.41,118.5,7325.0,99.6188,99.7029,99.4928,99.5684,7325.0
2016-03-29 10:40:00,118.49,118.56,118.4,118.44,16274.0,99.56,99.6188,99.4844,99.518,16274.0
2016-03-29 10:50:00,118.46,118.51,118.3,118.41,18163.0,99.5348,99.5768,99.4004,99.4928,18163.0
2016-03-29 11:00:00,118.44,118.57,118.44,118.51,18262.0,99.518,99.6273,99.518,99.5768,18262.0
2016-03-29 11:10:00,118.49,118.51,118.2,118.28,20940.0,99.56,99.5768,99.3164,99.3836,20940.0
2016-03-29 11:20:00,118.32,118.38,118.21,118.24,17980.0,99.4172,99.4676,99.3248,99.35,17980.0
2016-03-29 11:30:00,118.24,118.29,117.99,118.04,20091.0,99.35,99.392,99.1399,99.1819,20091.0
2016-03-29 11:40:00,118.02,118.15,117.95,118.11,32596.0,99.1651,99.2743,99.1063,99.2407,32596.0
2016-03-29 11:50:00,118.14,118.24,118.11,118.13,8161.0,99.2659,99.35,99.2407,99.2575,8161.0
2016-03-29 12:00:00,118.09,118.23,118.07,118.21,6627.0,99.2239,99.3416,99.2071,99.3248,6627.0
2016-03-29 12:10:00,118.19,118.29,118.12,118.26,8074.0,99.308,99.392,99.2491,99.3668,8074.0
2016-03-29 12:20:00,118.28,118.74,118.28,118.73,14907.0,99.3836,99.7701,99.3836,99.7617,14907.0
2016-03-29 12:30:00,118.77,118.99,118.75,118.91,19343.0,99.7953,99.9802,99.7785,99.9129,19343.0
2016-03-29 12:40:00,118.93,119.15,118.88,118.99,11069.0,99.9297,100.1146,99.8877,99.9802,11069.0
2016-03-29 12:50:00,118.97,119.17,118.97,119.01,9408.0,99.9633,100.1314,99.9633,99.997,9408.0
2016-03-29 13:00:00,119.01,119.1,118.81,118.89,8924.0,99.997,100.0726,99.8289,99.8961,8924.0
2016-03-29 13:10:00,118.94,119.0,118.85,118.93,10681.0,99.9381,99.9886,99.8625,99.9297,10681.0
2016-03-29 13:20:00,118.91,118.96,118.65,118.66,19643.0,99.9129,99.9549,99.6945,99.7029,19643.0
2016-03-29 13:30:00,118.65,118.7,118.52,118.63,14050.0,99.6945,99.7365,99.5852,99.6777,14050.0
2016-03-29 13:40:00,118.64,118.92,118.63,118.92,7906.0,99.6861,99.9213,99.6777,99.9213,7906.0
2016-03-29 13:50:00,118.89,118.99,118.78,118.81,13316.0,99.8961,99.9802,99.8037,99.8289,13316.0
2016-03-29 14:00:00,118.79,119.03,118.76,119.0,9787.0,99.8121,100.0138,99.7869,99.9886,9787.0
2016-03-29 14:10:00,119.02,119.11,118.95,119.04,16551.0,100.0054,100.081,99.9465,100.0222,16551.0
2016-03-29 14:20:00,119.02,119.1,118.91,119.09,15285.0,100.0054,100.0726,99.9129,100.0642,15285.0
2016-03-29 14:30:00,119.09,119.16,119.04,119.09,17239.0,100.0642,100.123,100.0222,100.0642,17239.0
2016-03-29 14:40:00,119.09,119.12,119.03,119.05,12644.0,100.0642,100.0894,100.0138,100.0306,12644.0
2016-03-29 14:50:00,119.1,119.14,118.97,119.06,13705.0,100.0726,100.1062,99.9633,100.039,13705.0
2016-03-29 15:00:00,119.07,119.23,119.02,119.23,15740.0,100.0474,100.1818,100.0054,100.1818,15740.0
2016-03-29 15:10:00,119.24,119.41,119.24,119.35,24382.0,100.1902,100.3331,100.1902,100.2826,24382.0
2016-03-29 15:20:00,119.38,119.48,119.37,119.48,16774.0,100.3078,100.3919,100.2994,100.3919,16774.0
2016-03-29 15:30:00,119.45,119.47,119.2,119.34,22023.0,100.3667,100.3835,100.1566,100.2742,22023.0
2016-03-29 15:40:00,119.37,119.38,119.19,119.23,39992.0,100.2994,100.3078,100.1482,100.1818,39992.0
2016-03-29 15:50:00,119.21,119.42,119.21,119.41,75804.0,100.165,100.3415,100.165,100.3331,75804.0
2016-03-30 09:30:00,119.91,120.0,119.34,119.92,31051.0,100.7532,100.8288,100.2742,100.7616,31051.0
2016-03-30 09:40:00,119.96,119.96,119.59,119.77,20250.0,100.7952,100.7952,100.4843,100.6355,20250.0
2016-03-30 09:50:00,119.74,119.87,119.48,119.64,13730.0,100.6103,100.7196,100.3919,100.5263,13730.0
2016-03-30 10:00:00,119.62,119.84,119.54,119.8,19074.0,100.5095,100.6944,100.4423,100.6607,19074.0
2016-03-30 10:10:00,119.8,119.9,119.75,119.76,19145.0,100.6607,100.7448,100.6187,100.6271,19145.0
2016-03-30 10:20:00,119.78,119.79,119.62,119.65,16239.0,100.6439,100.6523,100.5095,100.5347,16239.0
2016-03-30 10:30:00,119.69,120.29,119.66,120.22,36305.0,100.5683,101.0725,100.5431,101.0136,36305.0
2016-03-30 10:40:00,120.18,120.33,119.88,119.97,21120.0,100.98,101.1061,100.728,100.8036,21120.0
2016-03-30 10:50:00,119.97,120.04,119.91,119.93,15988.0,100.8036,100.8624,100.7532,100.77,15988.0
2016-03-30 11:00:00,119.93,120.06,119.85,119.86,24999.0,100.77,100.8792,100.7028,100.7112,24999.0
2016-03-30 11:10:00,119.87,119.96,119.76,119.77,14285.0,100.7196,100.7952,100.6271,100.6355,14285.0
2016-03-30 11:20:00,119.78,119.95,119.77,119.87,17085.0,100.6439,100.7868,100.6355,100.7196,17085.0
2016-03-30 11:30:00,119.87,119.89,119.69,119.77,26591.0,100.7196,100.7364,100.5683,100.6355,26591.0
2016-03-30 11:40:00,119.77,119.89,119.72,119.84,11900.0,100.6355,100.7364,100.5935,100.6944,11900.0
2016-03-30 11:50:00,119.84,119.93,119.82,119.93,8554.0,100.6944,100.77,100.6776,100.77,8554.0
2016-03-30 12:00:00,119.92,120.11,119.85,120.11,35560.0,100.7616,100.9212,100.7028,100.9212,35560.0
2016-03-30 12:10:00,120.12,120.12,120.03,120.1,10586.0,100.9296,100.9296,100.854,100.9128,10586.0
2016-03-30 12:20:00,120.1,120.14,119.78,119.78,9680.0,100.9128,100.9464,100.6439,100.6439,9680.0
2016-03-30 12:30:00,119.78,119.84,119.68,119.71,17778.0,100.6439,100.6944,100.5599,100.5851,17778.0
2016-03-30 12:40:00,119.71,119.72,119.58,119.62,11275.0,100.5851,100.5935,100.4759,100.5095,11275.0
2016-03-30 12:50:00,119.58,119.64,119.49,119.63,10037.0,100.4759,100.5263,100.4003,100.5179,10037.0
2016-03-30 13:00:00,119.65,119.76,119.61,119.69,12925.0,100.5347,100.6271,100.5011,100.5683,12925.0
2016-03-30 13:10:00,119.71,119.71,119.44,119.44,20608.0,100.5851,100.5851,100.3583,100.3583,20608.0
2016-03-30 13:20:00,119.46,119.5,119.42,119.49,11340.0,100.3751,100.4087,100.3415,100.4003,11340.0
2016-03-30 13:30:00,119.5,119.51,119.38,119.5,22976.0,100.4087,100.4171,100.3078,100.4087,22976.0
2016-03-30 13:40:00,119.52,119.54,119.48,119.52,22372.0,100.4255,100.4423,100.3919,100.4255,22372.0
2016-03-30 13:50:00,119.52,119.59,119.48,119.59,26376.0,100.4255,100.4843,100.3919,100.4843,26376.0
2016-03-30 14:00:00,119.54,119.71,119.53,119.69,17332.0,100.4423,100.5851,100.4339,100.5683,17332.0
2016-03-30 14:10:00,119.74,119.82,119.63,119.65,12876.0,100.6103,100.6776,100.5179,100.5347,12876.0
2016-03-30 14:20:00,119.63,119.7,119.61,119.69,21513.0,100.5179,100.5767,100.5011,100.5683,21513.0
2016-03-30 14:30:00,119.71,119.84,119.71,119.84,18432.0,100.5851,100.6944,100.5851,100.6944,18432.0
2016-03-30 14:40:00,119.84,119.84,119.68,119.79,31881.0,100.6944,100.6944,100.5599,100.6523,31881.0
2016-03-30 14:50:00,119.81,119.89,119.79,119.84,27387.0,100.6691,100.7364,100.6523,100.6944,27387.0
2016-03-30 15:00:00,119.83,119.97,119.81,119.96,24279.0,100.686,100.8036,100.6691,100.7952,24279.0
2016-03-30 15:10:00,119.94,119.99,119.83,119.86,17936.0,100.7784,100.8204,100.686,100.7112,17936.0
2016-03-30 15:20:00,119.86,119.97,119.82,119.95,15943.0,100.7112,100.8036,100.6776,100.7868,15943.0
2016-03-30 15:30:00,119.94,119.98,119.83,119.88,29086.0,100.7784,100.812,100.686,100.728,29086.0
2016-03-30 15:40:00,119.88,119.93,119.82,119.84,35817.0,100.728,100.77,100.6776,100.6944,35817.0
2016-03-30 15:50:00,119.84,119.91,119.7,119.78,81697.0,100.6944,100.7532,100.5767,100.6439,81697.0
2016-03-31 09:30:00,119.57,119.97,119.45,119.91,21299.0,100.4675,100.8036,100.3667,100.7532,21299.0
2016-03-31 09:40:00,119.88,119.92,119.75,119.89,13958.0,100.728,100.7616,100.6187,100.7364,13958.0
2016-03-31 09:50:00,119.88,119.93,119.51,119.55,17872.0,100.728,100.77,100.4171,100.4507,17872.0
2016-03-31 10:00:00,119.56,119.59,119.4,119.45,19186.0,100.4591,100.4843,100.3246,100.3667,19186.0
2016-03-31 10:10:00,119.5,119.74,119.49,119.69,8416.0,100.4087,100.6103,100.4003,100.5683,8416.0
2016-03-31 10:20:00,119.66,119.76,119.48,119.48,9765.0,100.5431,100.6271,100.3919,100.3919,9765.0
2016-03-31 10:30:00,119.48,119.49,119.29,119.4,7503.0,100.3919,100.4003,100.2322,100.3246,7503.0
2016-03-31 10:40:00,119.38,119.62,119.36,119.53,8387.0,100.3078,100.5095,100.291,100.4339,8387.0
2016-03-31 10:50:00,119.55,119.67,119.44,119.63,22713.0,100.4507,100.5515,100.3583,100.5179,22713.0
2016-03-31 11:00:00,119.58,119.68,119.52,119.54,39592.0,100.4759,100.5599,100.4255,100.4423,39592.0
2016-03-31 11:10:00,119.55,119.67,119.54,119.62,17555.0,100.4507,100.5515,100.4423,100.5095,17555.0
2016-03-31 11:20:00,119.62,119.69,119.53,119.69,14868.0,100.5095,100.5683,100.4339,100.5683,14868.0
2016-03-31 11:30:00,119.66,119.7,119.61,119.7,34004.0,100.5431,100.5767,100.5011,100.5767,34004.0
2016-03-31 11:40:00,119.67,119.78,119.59,119.76,23202.0,100.5515,100.6439,100.4843,100.6271,23202.0
2016-03-31 11:50:00,119.76,119.81,119.64,119.73,14849.0,100.6271,100.6691,100.5263,100.6019,14849.0
2016-03-31 12:00:00,119.76,119.86,119.72,119.82,11465.0,100.6271,100.7112,100.5935,100.6776,11465.0
2016-03-31 12:10:00,119.76,119.84,119.71,119.81,18303.0,100.6271,100.6944,100.5851,100.6691,18303.0
2016-03-31 12:20:00,119.82,119.91,119.74,119.91,10695.0,100.6776,100.7532,100.6103,100.7532,10695.0
2016-03-31 12:30:00,119.89,120.01,119.79,119.83,24154.0,100.7364,100.8372,100.6523,100.686,24154.0
2016-03-31 12:40:00,119.83,119.94,119.82,119.87,26451.0,100.686,100.7784,100.6776,100.7196,26451.0
2016-03-31 12:50:00,119.85,119.89,119.77,119.79,10145.0,100.7028,100.7364,100.6355,100.6523,10145.0
2016-03-31 13:00:00,119.82,119.95,119.74,119.95,8223.0,100.6776,100.7868,100.6103,100.7868,8223.0
2016-03-31 13:10:00,119.91,119.93,119.81,119.86,11317.0,100.7532,100.77,100.6691,100.7112,11317.0
2016-03-31 13:20:00,119.84,119.89,119.72,119.83,12915.0,100.6944,100.7364,100.5935,100.686,12915.0
2016-03-31 13:30:00,119.85,119.85,119.61,119.75,19526.0,100.7028,100.7028,100.5011,100.6187,19526.0
2016-03-31 13:40:00,119.74,119.75,119.66,119.73,18761.0,100.6103,100.6187,100.5431,100.6019,18761.0
2016-03-31 13:50:00,119.73,119.88,119.68,119.84,15600.0,100.6019,100.728,100.5599,100.6944,15600.0
2016-03-31 14:00:00,119.77,119.78,119.59,119.64,9811.0,100.6355,100.6439,100.4843,100.5263,9811.0
2016-03-31 14:10:00,119.62,119.73,119.56,119.68,22864.0,100.5095,100.6019,100.4591,100.5599,22864.0
2016-03-31 14:20:00,119.69,119.7,119.51,119.52,19144.0,100.5683,100.5767,100.4171,100.4255,19144.0
2016-03-31 14:30:00,119.53,119.55,119.4,119.44,19129.0,100.4339,100.4507,100.3246,100.3583,19129.0
2016-03-31 14:40:00,119.42,119.55,119.36,119.52,42489.0,100.3415,100.4507,100.291,100.4255,42489.0
2016-03-31 14:50:00,119.52,119.57,119.39,119.4,17615.0,100.4255,100.4675,100.3162,100.3246,17615.0
2016-03-31 15:00:00,119.39,119.47,119.33,119.34,19419.0,100.3162,100.3835,100.2658,100.2742,19419.0
2016-03-31 15:10:00,119.34,119.37,119.25,119.34,19258.0,100.2742,100.2994,100.1986,100.2742,19258.0
2016-03-31 15:20:00,119.36,119.54,119.34,119.48,30521.0,100.291,100.4423,100.2742,100.3919,30521.0
2016-03-31 15:30:00,119.5,119.52,119.4,119.42,28594.0,100.4087,100.4255,100.3246,100.3415,28594.0
2016-03-31 15:40:00,119.42,119.57,119.34,119.44,54440.0,100.3415,100.4675,100.2742,100.3583,54440.0
2016-03-31 15:50:00,119.45,119.59,119.19,119.27,136274.0,100.3667,100.4843,100.1482,100.2154,136274.0
2016-04-01 09:30:00,118.74,119.15,118.46,118.71,39834.0,99.7701,100.1146,99.5348,99.7449,39834.0
2016-04-01 09:40:00,118.69,119.15,118.45,119.03,22624.0,99.7281,100.1146,99.5264,100.0138,22624.0
2016-04-01 09:50:00,119.02,119.18,118.83,119.16,18917.0,100.0054,100.1398,99.8457,100.123,18917.0
2016-04-01 10:00:00,119.16,119.76,119.15,119.65,38580.0,100.123,100.6271,100.1146,100.5347,38580.0
2016-04-01 10:10:00,119.69,119.87,119.58,119.68,15630.0,100.5683,100.7196,100.4759,100.5599,15630.0
2016-04-01 10:20:00,119.62,120.08,119.62,119.86,32505.0,100.5095,100.896,100.5095,100.7112,32505.0
2016-04-01 10:30:00,119.86,120.33,119.76,120.19,24839.0,100.7112,101.1061,100.6271,100.9884,24839.0
2016-04-01 10:40:00,120.19,120.24,119.95,119.98,22435.0,100.9884,101.0305,100.7868,100.812,22435.0
2016-04-01 10:50:00,119.93,119.93,119.71,119.88,20947.0,100.77,100.77,100.5851,100.728,20947.0
2016-04-01 11:00:00,119.83,119.99,119.68,119.68,29902.0,100.686,100.8204,100.5599,100.5599,29902.0
2016-04-01 11:10:00,119.63,119.85,119.56,119.79,15581.0,100.5179,100.7028,100.4591,100.6523,15581.0
2016-04-01 11:20:00,119.75,119.77,119.6,119.75,21006.0,100.6187,100.6355,100.4927,100.6187,21006.0
2016-04-01 11:30:00,119.78,120.27,119.76,120.16,19011.0,100.6439,101.0557,100.6271,100.9632,19011.0
2016-04-01 11:40:00,120.16,120.25,120.02,120.02,31435.0,100.9632,101.0389,100.8456,100.8456,31435.0
2016-04-01 11:50:00,120.07,120.07,119.84,120.01,11673.0,100.8876,100.8876,100.6944,100.8372,11673.0
2016-04-01 12:00:00,120.03,120.18,119.97,120.08,19660.0,100.854,100.98,100.8036,100.896,19660.0
2016-04-01 12:10:00,120.07,120.17,119.98,120.11,21902.0,100.8876,100.9716,100.812,100.9212,21902.0
2016-04-01 12:20:00,120.15,120.15,120.02,120.09,12880.0,100.9548,100.9548,100.8456,100.9044,12880.0
2016-04-01 12:30:00,120.1,120.23,120.03,120.2,15698.0,100.9128,101.022,100.854,100.9968,15698.0
2016-04-01 12:40:00,120.17,120.26,120.01,120.01,15200.0,100.9716,101.0473,100.8372,100.8372,15200.0
2016-04-01 12:50:00,120.05,120.15,119.96,120.1,12346.0,100.8708,100.9548,100.7952,100.9128,12346.0
2016-04-01 13:00:00,120.07,120.13,119.89,119.9,10965.0,100.8876,100.938,100.7364,100.7448,10965.0
2016-04-01 13:10:00,119.92,120.25,119.92,120.22,12593.0,100.7616,101.0389,100.7616,101.0136,12593.0
2016-04-01 13:20:00,120.25,120.3,120.18,120.28,17596.0,101.0389,101.0809,100.98,101.0641,17596.0
2016-04-01 13:30:00,120.28,120.37,120.2,120.35,18554.0,101.0641,101.1397,100.9968,101.1229,18554.0
2016-04-01 13:40:00,120.35,120.51,120.24,120.46,17631.0,101.1229,101.2573,101.0305,101.2153,17631.0
2016-04-01 13:50:00,120.51,120.56,120.38,120.43,29652.0,101.2573,101.2993,101.1481,101.1901,29652.0
2016-04-01 14:00:00,120.48,120.53,120.3,120.49,15247.0,101.2321,101.2741,101.0809,101.2405,15247.0
2016-04-01 14:10:00,120.53,120.54,120.4,120.4,18216.0,101.2741,101.2825,101.1649,101.1649,18216.0
2016-04-01 14:20:00,120.45,120.47,120.33,120.38,18111.0,101.2069,101.2237,101.1061,101.1481,18111.0
2016-04-01 14:30:00,120.4,120.66,120.38,120.6,22662.0,101.1649,101.3834,101.1481,101.3329,22662.0
2016-04-01 14:40:00,120.63,120.71,120.57,120.65,9563.0,101.3581,101.4254,101.3077,101.3749,9563.0
2016-04-01 14:50:00,120.64,120.68,120.58,120.6,14833.0,101.3665,101.4002,101.3161,101.3329,14833.0
2016-04-01 15:00:00,120.56,120.76,120.56,120.7,23567.0,101.2993,101.4674,101.2993,101.417,23567.0
2016-04-01 15:10:00,120.68,120.75,120.58,120.69,23208.0,101.4002,101.459,101.3161,101.4086,23208.0
2016-04-01 15:20:00,120.67,120.67,120.58,120.67,38932.0,101.3918,101.3918,101.3161,101.3918,38932.0
2016-04-01 15:30:00,120.67,120.84,120.63,120.84,25314.0,101.3918,101.5346,101.3581,101.5346,25314.0
2016-04-01 15:40:00,120.82,121.0,120.75,120.98,42772.0,101.5178,101.669,101.459,101.6522,42772.0
2016-04-01 15:50:00,120.98,121.03,120.85,120.86,104035.0,101.6522,101.6942,101.543,101.5514,104035.0
2016-04-04 09:30:00,123.0,123.14,121.01,121.22,183539.0,103.3495,103.4671,101.6774,101.8539,183539.0
2016-04-04 09:40:00,121.33,121.64,120.84,121.15,63972.0,101.9463,102.2068,101.5346,101.7951,63972.0
2016-04-04 09:50:00,121.09,121.39,120.95,121.39,103881.0,101.7447,101.9967,101.627,101.9967,103881.0
2016-04-04 10:00:00,121.4,121.42,121.18,121.3,69914.0,102.0051,102.0219,101.8203,101.9211,69914.0
2016-04-04 10:10:00,121.31,121.57,121.19,121.5,41257.0,101.9295,102.148,101.8287,102.0892,41257.0
2016-04-04 10:20:00,121.47,121.66,121.32,121.37,64974.0,102.0639,102.2236,101.9379,101.9799,64974.0
2016-04-04 10:30:00,121.41,121.61,121.32,121.44,48771.0,102.0135,102.1816,101.9379,102.0387,48771.0
2016-04-04 10:40:00,121.39,121.47,121.21,121.26,74761.0,101.9967,102.0639,101.8455,101.8875,74761.0
2016-04-04 10:50:00,121.21,121.21,120.42,120.58,60369.0,101.8455,101.8455,101.1817,101.3161,60369.0
2016-04-04 11:00:00,120.61,120.86,120.58,120.69,84562.0,101.3413,101.5514,101.3161,101.4086,84562.0
2016-04-04 11:10:00,120.69,120.88,120.55,120.82,76158.0,101.4086,101.5682,101.2909,101.5178,76158.0
2016-04-04 11:20:00,120.8,121.1,120.6,120.65,42628.0,101.501,101.7531,101.3329,101.3749,42628.0
2016-04-04 11:30:00,120.65,120.81,120.57,120.59,38281.0,101.3749,101.5094,101.3077,101.3245,38281.0
2016-04-04 11:40:00,120.59,120.63,120.42,120.57,47713.0,101.3245,101.3581,101.1817,101.3077,47713.0
2016-04-04 11:50:00,120.57,120.74,120.48,120.55,43163.0,101.3077,101.4506,101.2321,101.2909,43163.0
2016-04-04 12:00:00,120.6,120.79,120.58,120.67,41166.0,101.3329,101.4926,101.3161,101.3918,41166.0
2016-04-04 12:10:00,120.67,120.71,120.56,120.62,36631.0,101.3918,101.4254,101.2993,101.3497,36631.0
2016-04-04 12:20:00,120.63,120.97,120.56,120.86,46571.0,101.3581,101.6438,101.2993,101.5514,46571.0
2016-04-04 12:30:00,120.85,120.99,120.73,120.99,31034.0,101.543,101.6606,101.4422,101.6606,31034.0
2016-04-04 12:40:00,120.95,121.31,120.95,121.19,38038.0,101.627,101.9295,101.627,101.8287,38038.0
2016-04-04 12:50:00,121.17,121.19,120.97,121.0,17411.0,101.8119,101.8287,101.6438,101.669,17411.0
2016-04-04 13:00:00,121.0,121.18,120.99,121.08,27803.0,101.669,101.8203,101.6606,101.7363,27803.0
2016-04-04 13:10:00,121.09,121.21,120.87,120.88,27749.0,101.7447,101.8455,101.5598,101.5682,27749.0
2016-04-04 13:20:00,120.92,121.01,120.81,121.0,29404.0,101.6018,101.6774,101.5094,101.669,29404.0
2016-04-04 13:30:00,121.0,121.0,120.74,120.82,26399.0,101.669,101.669,101.4506,101.5178,26399.0
2016-04-04 13:40:00,120.85,120.91,120.7,120.79,32942.0,101.543,101.5934,101.417,101.4926,32942.0
2016-04-04 13:50:00,120.8,120.84,120.56,120.56,17818.0,101.501,101.5346,101.2993,101.2993,17818.0
2016-04-04 14:00:00,120.58,120.59,120.48,120.55,22559.0,101.3161,101.3245,101.2321,101.2909,22559.0
2016-04-04 14:10:00,120.56,120.56,120.3,120.45,16957.0,101.2993,101.2993,101.0809,101.2069,16957.0
2016-04-04 14:20:00,120.42,120.83,120.41,120.71,20957.0,101.1817,101.5262,101.1733,101.4254,20957.0
2016-04-04 14:30:00,120.68,120.73,120.61,120.67,21329.0,101.4002,101.4422,101.3413,101.3918,21329.0
2016-04-04 14:40:00,120.67,120.91,120.67,120.78,29739.0,101.3918,101.5934,101.3918,101.4842,29739.0
2016-04-04 14:50:00,120.77,120.77,120.54,120.61,8285.0,101.4758,101.4758,101.2825,101.3413,8285.0
2016-04-04 15:00:00,120.62,120.74,120.58,120.61,57315.0,101.3497,101.4506,101.3161,101.3413,57315.0
2016-04-04 15:10:00,120.6,120.66,120.48,120.53,40363.0,101.3329,101.3834,101.2321,101.2741,40363.0
2016-04-04 15:20:00,120.5,120.53,120.3,120.32,22167.0,101.2489,101.2741,101.0809,101.0977,22167.0
2016-04-04 15:30:00,120.33,120.69,120.33,120.45,53956.0,101.1061,101.4086,101.1061,101.2069,53956.0
2016-04-04 15:40:00,120.44,120.56,120.35,120.5,41557.0,101.1985,101.2993,101.1229,101.2489,41557.0
2016-04-04 15:50:00,120.52,120.64,120.46,120.59,83164.0,101.2657,101.3665,101.2153,101.3245,83164.0
2016-04-05 09:30:00,119.99,120.0,119.08,119.2,84572.0,100.8204,100.8288,100.0558,100.1566,84572.0
2016-04-05 09:40:00,119.17,119.17,118.33,118.37,56388.0,100.1314,100.1314,99.4256,99.4592,56388.0
2016-04-05 09:50:00,118.39,118.5,118.12,118.39,56015.0,99.476,99.5684,99.2491,99.476,56015.0
2016-04-05 10:00:00,118.38,118.83,118.38,118.51,52071.0,99.4676,99.8457,99.4676,99.5768,52071.0
2016-04-05 10:10:00,118.51,118.64,118.24,118.32,39165.0,99.5768,99.6861,99.35,99.4172,39165.0
2016-04-05 10:20:00,118.32,118.38,118.03,118.23,30796.0,99.4172,99.4676,99.1735,99.3416,30796.0
2016-04-05 10:30:00,118.23,118.31,118.06,118.07,43606.0,99.3416,99.4088,99.1987,99.2071,43606.0
2016-04-05 10:40:00,118.06,118.12,117.75,118.04,43448.0,99.1987,99.2491,98.9383,99.1819,43448.0
2016-04-05 10:50:00,118.0,118.0,117.61,117.78,33945.0,99.1483,99.1483,98.8206,98.9635,33945.0
2016-04-05 11:00:00,117.8,117.99,117.7,117.95,34967.0,98.9803,99.1399,98.8962,99.1063,34967.0
2016-04-05 11:10:00,117.94,118.11,117.78,117.9,45366.0,99.0979,99.2407,98.9635,99.0643,45366.0
2016-04-05 11:20:00,117.92,118.28,117.92,118.18,27093.0,99.0811,99.3836,99.0811,99.2996,27093.0
2016-04-05 11:30:00,118.19,118.26,118.0,118.23,34609.0,99.308,99.3668,99.1483,99.3416,34609.0
2016-04-05 11:40:00,118.23,118.25,117.9,117.98,23414.0,99.3416,99.3584,99.0643,99.1315,23414.0
2016-04-05 11:50:00,117.96,118.07,117.86,117.93,35512.0,99.1147,99.2071,99.0307,99.0895,35512.0
2016-04-05 12:00:00,117.96,118.42,117.94,118.33,59594.0,99.1147,99.5012,99.0979,99.4256,59594.0
2016-04-05 12:10:00,118.35,118.4,117.89,117.98,31084.0,99.4424,99.4844,99.0559,99.1315,31084.0
2016-04-05 12:20:00,117.97,118.29,117.96,118.29,14772.0,99.1231,99.392,99.1147,99.392,14772.0
2016-04-05 12:30:00,118.32,118.33,118.09,118.19,18094.0,99.4172,99.4256,99.2239,99.308,18094.0
2016-04-05 12:40:00,118.19,118.19,117.9,117.9,22092.0,99.308,99.308,99.0643,99.0643,22092.0
2016-04-05 12:50:00,117.87,118.01,117.75,117.78,20223.0,99.0391,99.1567,98.9383,98.9635,20223.0
2016-04-05 13:00:00,117.75,117.96,117.73,117.86,15316.0,98.9383,99.1147,98.9214,99.0307,15316.0
2016-04-05 13:10:00,117.82,117.93,117.75,117.83,14539.0,98.9971,99.0895,98.9383,99.0055,14539.0
2016-04-05 13:20:00,117.82,118.1,117.8,118.07,33662.0,98.9971,99.2323,98.9803,99.2071,33662.0
2016-04-05 13:30:00,118.09,118.31,117.89,117.89,29803.0,99.2239,99.4088,99.0559,99.0559,29803.0
2016-04-05 13:40:00,117.92,117.92,117.64,117.75,17197.0,99.0811,99.0811,98.8458,98.9383,17197.0
2016-04-05 13:50:00,117.78,118.21,117.74,118.08,35578.0,98.9635,99.3248,98.9299,99.2155,35578.0
2016-04-05 14:00:00,118.08,118.16,117.97,118.07,26090.0,99.2155,99.2828,99.1231,99.2071,26090.0
2016-04-05 14:10:00,118.08,118.46,118.05,118.38,39361.0,99.2155,99.5348,99.1903,99.4676,39361.0
2016-04-05 14:20:00,118.39,118.52,118.31,118.48,24135.0,99.476,99.5852,99.4088,99.5516,24135.0
2016-04-05 14:30:00,118.47,118.49,118.34,118.35,26114.0,99.5432,99.56,99.434,99.4424,26114.0
2016-04-05 14:40:00,118.4,118.5,118.34,118.36,24381.0,99.4844,99.5684,99.434,99.4508,24381.0
2016-04-05 14:50:00,118.38,118.51,118.21,118.21,17514.0,99.4676,99.5768,99.3248,99.3248,17514.0
2016-04-05 15:00:00,118.23,118.25,117.98,117.99,21420.0,99.3416,99.3584,99.1315,99.1399,21420.0
2016-04-05 15:10:00,117.98,118.19,117.86,118.19,43646.0,99.1315,99.308,99.0307,99.308,43646.0
2016-04-05 15:20:00,118.17,118.22,117.98,117.98,26525.0,99.2912,99.3332,99.1315,99.1315,26525.0
2016-04-05 15:30:00,117.99,118.36,117.99,118.05,56417.0,99.1399,99.4508,99.1399,99.1903,56417.0
2016-04-05 15:40:00,118.06,118.18,117.97,118.1,77534.0,99.1987,99.2996,99.1231,99.2323,77534.0
2016-04-05 15:50:00,118.15,118.18,117.79,117.99,136124.0,99.2743,99.2996,98.9719,99.1399,136124.0
2016-04-06 09:30:00,117.99,118.51,117.69,117.88,70538.0,99.1399,99.5768,98.8878,99.0475,70538.0
2016-04-06 09:40:00,117.89,118.06,117.54,117.7,16681.0,99.0559,99.1987,98.7618,98.8962,16681.0
2016-04-06 09:50:00,117.68,117.93,117.66,117.91,11122.0,98.8794,99.0895,98.8626,99.0727,11122.0
2016-04-06 10:00:00,117.91,118.29,117.89,117.95,22173.0,99.0727,99.392,99.0559,99.1063,22173.0
2016-04-06 10:10:00,117.88,117.98,117.61,117.74,25246.0,99.0475,99.1315,98.8206,98.9299,25246.0
2016-04-06 10:20:00,117.76,117.99,117.74,117.78,48898.0,98.9467,99.1399,98.9299,98.9635,48898.0
2016-04-06 10:30:00,117.82,118.07,117.59,117.96,43554.0,98.9971,99.2071,98.8038,99.1147,43554.0
2016-04-06 10:40:00,118.02,118.6,118.0,118.6,89987.0,99.1651,99.6525,99.1483,99.6525,89987.0
2016-04-06 10:50:00,118.58,118.82,118.43,118.76,71181.0,99.6357,99.8373,99.5096,99.7869,71181.0
2016-04-06 11:00:00,118.76,119.2,118.76,119.18,77778.0,99.7869,100.1566,99.7869,100.1398,77778.0
2016-04-06 11:10:00,119.18,119.19,118.83,118.88,26745.0,100.1398,100.1482,99.8457,99.8877,26745.0
2016-04-06 11:20:00,118.92,119.32,118.79,118.83,45331.0,99.9213,100.2574,99.8121,99.8457,45331.0
2016-04-06 11:30:00,118.84,119.18,118.82,118.94,38135.0,99.8541,100.1398,99.8373,99.9381,38135.0
2016-04-06 11:40:00,118.97,119.08,118.77,119.02,42492.0,99.9633,100.0558,99.7953,100.0054,42492.0
2016-04-06 11:50:00,119.02,119.16,118.88,118.95,37596.0,100.0054,100.123,99.8877,99.9465,37596.0
2016-04-06 12:00:00,118.97,119.04,118.78,118.81,36805.0,99.9633,100.0222,99.8037,99.8289,36805.0
2016-04-06 12:10:00,118.78,119.06,118.77,118.85,21983.0,99.8037,100.039,99.7953,99.8625,21983.0
2016-04-06 12:20:00,118.87,118.9,118.72,118.86,29060.0,99.8793,99.9045,99.7533,99.8709,29060.0
2016-04-06 12:30:00,118.88,118.93,118.74,118.78,28143.0,99.8877,99.9297,99.7701,99.8037,28143.0
2016-04-06 12:40:00,118.78,118.93,118.76,118.76,25990.0,99.8037,99.9297,99.7869,99.7869,25990.0
2016-04-06 12:50:00,118.76,118.84,118.59,118.59,19073.0,99.7869,99.8541,99.6441,99.6441,19073.0
2016-04-06 13:00:00,118.63,118.82,118.6,118.8,19444.0,99.6777,99.8373,99.6525,99.8205,19444.0
2016-04-06 13:10:00,118.82,118.91,118.71,118.72,23761.0,99.8373,99.9129,99.7449,99.7533,23761.0
2016-04-06 13:20:00,118.73,118.76,118.66,118.71,24364.0,99.7617,99.7869,99.7029,99.7449,24364.0
2016-04-06 13:30:00,118.68,119.07,118.67,119.04,23610.0,99.7197,100.0474,99.7113,100.0222,23610.0
2016-04-06 13:40:00,119.07,119.08,118.75,118.87,14987.0,100.0474,100.0558,99.7785,99.8793,14987.0
2016-04-06 13:50:00,118.83,118.88,118.69,118.88,18799.0,99.8457,99.8877,99.7281,99.8877,18799.0
2016-04-06 14:00:00,118.89,119.06,118.59,118.59,29312.0,99.8961,100.039,99.6441,99.6441,29312.0
2016-04-06 14:10:00,118.59,118.72,118.51,118.58,24600.0,99.6441,99.7533,99.5768,99.6357,24600.0
2016-04-06 14:20:00,118.57,118.7,118.4,118.43,53446.0,99.6273,99.7365,99.4844,99.5096,53446.0
2016-04-06 14:30:00,118.44,118.57,118.28,118.31,25480.0,99.518,99.6273,99.3836,99.4088,25480.0
2016-04-06 14:40:00,118.29,118.46,118.27,118.45,25732.0,99.392,99.5348,99.3752,99.5264,25732.0
2016-04-06 14:50:00,118.45,118.53,118.39,118.53,24150.0,99.5264,99.5936,99.476,99.5936,24150.0
2016-04-06 15:00:00,118.5,118.96,118.5,118.93,31687.0,99.5684,99.9549,99.5684,99.9297,31687.0
2016-04-06 15:10:00,118.96,118.98,118.75,118.9,22385.0,99.9549,99.9717,99.7785,99.9045,22385.0
2016-04-06 15:20:00,118.92,119.24,118.84,118.99,66730.0,99.9213,100.1902,99.8541,99.9802,66730.0
2016-04-06 15:30:00,118.95,119.1,118.93,119.04,60073.0,99.9465,100.0726,99.9297,100.0222,60073.0
2016-04-06 15:40:00,119.03,119.1,119.0,119.07,41259.0,100.0138,100.0726,99.9886,100.0474,41259.0
2016-04-06 15:50:00,119.06,119.29,119.03,119.18,100214.0,100.039,100.2322,100.0138,100.1398,100214.0
2016-04-07 09:30:00,118.32,118.77,117.85,117.97,40307.0,99.4172,99.7953,99.0223,99.1231,40307.0
2016-04-07 09:40:00,117.96,118.19,117.86,118.01,36313.0,99.1147,99.308,99.0307,99.1567,36313.0
2016-04-07 09:50:00,118.07,118.44,118.05,118.44,16995.0,99.2071,99.518,99.1903,99.518,16995.0
2016-04-07 10:00:00,118.44,118.61,118.27,118.49,16531.0,99.518,99.6609,99.3752,99.56,16531.0
2016-04-07 10:10:00,118.46,118.54,118.28,118.5,28857.0,99.5348,99.602,99.3836,99.5684,28857.0
2016-04-07 10:20:00,118.53,118.54,118.13,118.13,26118.0,99.5936,99.602,99.2575,99.2575,26118.0
2016-04-07 10:30:00,118.09,118.18,117.96,117.97,16012.0,99.2239,99.2996,99.1147,99.1231,16012.0
2016-04-07 10:40:00,117.97,118.02,117.88,117.96,14031.0,99.1231,99.1651,99.0475,99.1147,14031.0
2016-04-07 10:50:00,117.97,118.17,117.89,117.95,16483.0,99.1231,99.2912,99.0559,99.1063,16483.0
2016-04-07 11:00:00,117.93,118.07,117.87,117.99,17317.0,99.0895,99.2071,99.0391,99.1399,17317.0
2016-04-07 11:10:00,117.99,118.25,117.87,118.17,24324.0,99.1399,99.3584,99.0391,99.2912,24324.0
2016-04-07 11:20:00,118.15,118.16,117.89,118.14,25779.0,99.2743,99.2828,99.0559,99.2659,25779.0
2016-04-07 11:30:00,118.18,118.37,118.08,118.08,13666.0,99.2996,99.4592,99.2155,99.2155,13666.0
2016-04-07 11:40:00,118.08,118.18,118.0,118.16,10341.0,99.2155,99.2996,99.1483,99.2828,10341.0
2016-04-07 11:50:00,118.09,118.15,117.91,117.96,13985.0,99.2239,99.2743,99.0727,99.1147,13985.0
2016-04-07 12:00:00,117.96,118.02,117.88,117.92,13510.0,99.1147,99.1651,99.0475,99.0811,13510.0
2016-04-07 12:10:00,117.91,118.0,117.78,117.91,52607.0,99.0727,99.1483,98.9635,99.0727,52607.0
2016-04-07 12:20:00,117.87,118.06,117.75,117.82,25605.0,99.0391,99.1987,98.9383,98.9971,25605.0
2016-04-07 12:30:00,117.83,118.03,117.73,118.01,26770.0,99.0055,99.1735,98.9214,99.1567,26770.0
2016-04-07 12:40:00,118.01,118.03,117.86,118.02,13394.0,99.1567,99.1735,99.0307,99.1651,13394.0
2016-04-07 12:50:00,118.06,118.24,118.01,118.2,15165.0,99.1987,99.35,99.1567,99.3164,15165.0
2016-04-07 13:00:00,118.19,118.3,118.16,118.28,15476.0,99.308,99.4004,99.2828,99.3836,15476.0
2016-04-07 13:10:00,118.27,118.55,118.23,118.43,27250.0,99.3752,99.6104,99.3416,99.5096,27250.0
2016-04-07 13:20:00,118.38,118.42,118.21,118.31,15811.0,99.4676,99.5012,99.3248,99.4088,15811.0
2016-04-07 13:30:00,118.31,118.42,118.2,118.21,8190.0,99.4088,99.5012,99.3164,99.3248,8190.0
2016-04-07 13:40:00,118.21,118.3,118.14,118.15,24750.0,99.3248,99.4004,99.2659,99.2743,24750.0
2016-04-07 13:50:00,118.11,118.14,117.81,117.88,15146.0,99.2407,99.2659,98.9887,99.0475,15146.0
2016-04-07 14:00:00,117.88,117.89,117.61,117.61,15117.0,99.0475,99.0559,98.8206,98.8206,15117.0
2016-04-07 14:10:00,117.6,117.74,117.48,117.48,23877.0,98.8122,98.9299,98.7114,98.7114,23877.0
2016-04-07 14:20:00,117.5,117.72,117.45,117.66,31189.0,98.7282,98.913,98.6862,98.8626,31189.0
2016-04-07 14:30:00,117.63,117.78,117.63,117.69,27976.0,98.8374,98.9635,98.8374,98.8878,27976.0
2016-04-07 14:40:00,117.65,117.66,117.3,117.39,29849.0,98.8542,98.8626,98.5601,98.6358,29849.0
2016-04-07 14:50:00,117.38,117.42,117.25,117.33,19260.0,98.6274,98.661,98.5181,98.5854,19260.0
2016-04-07 15:00:00,117.31,117.66,117.23,117.66,27181.0,98.5685,98.8626,98.5013,98.8626,27181.0
2016-04-07 15:10:00,117.67,117.76,117.51,117.62,24205.0,98.871,98.9467,98.7366,98.829,24205.0
2016-04-07 15:20:00,117.62,117.69,117.56,117.64,28140.0,98.829,98.8878,98.7786,98.8458,28140.0
2016-04-07 15:30:00,117.64,117.88,117.57,117.59,41153.0,98.8458,99.0475,98.787,98.8038,41153.0
2016-04-07 15:40:00,117.58,117.67,117.48,117.66,50520.0,98.7954,98.871,98.7114,98.8626,50520.0
2016-04-07 15:50:00,117.65,117.71,117.49,117.68,113711.0,98.8542,98.9046,98.7198,98.8794,113711.0
2016-04-08 09:30:00,118.51,118.89,118.14,118.88,49124.0,99.5768,99.8961,99.2659,99.8877,49124.0
2016-04-08 09:40:00,118.89,119.24,118.78,119.24,21304.0,99.8961,100.1902,99.8037,100.1902,21304.0
2016-04-08 09:50:00,119.24,119.28,118.88,119.01,29799.0,100.1902,100.2238,99.8877,99.997,29799.0
2016-04-08 10:00:00,119.02,119.1,118.83,118.94,11629.0,100.0054,100.0726,99.8457,99.9381,11629.0
2016-04-08 10:10:00,118.97,119.06,118.81,119.0,27724.0,99.9633,100.039,99.8289,99.9886,27724.0
2016-04-08 10:20:00,119.0,119.18,118.88,119.15,18679.0,99.9886,100.1398,99.8877,100.1146,18679.0
2016-04-08 10:30:00,119.11,119.19,118.83,118.89,40224.0,100.081,100.1482,99.8457,99.8961,40224.0
2016-04-08 10:40:00,118.88,119.12,118.87,118.9,25845.0,99.8877,100.0894,99.8793,99.9045,25845.0
2016-04-08 10:50:00,118.95,118.95,118.69,118.75,67414.0,99.9465,99.9465,99.7281,99.7785,67414.0
2016-04-08 11:00:00,118.76,119.04,118.72,118.77,70804.0,99.7869,100.0222,99.7533,99.7953,70804.0
2016-04-08 11:10:00,118.74,119.0,118.58,118.94,67684.0,99.7701,99.9886,99.6357,99.9381,67684.0
2016-04-08 11:20:00,118.94,119.1,118.73,118.87,31488.0,99.9381,100.0726,99.7617,99.8793,31488.0
2016-04-08 11:30:00,118.85,118.85,118.42,118.42,30560.0,99.8625,99.8625,99.5012,99.5012,30560.0
2016-04-08 11:40:00,118.38,118.46,118.29,118.35,13305.0,99.4676,99.5348,99.392,99.4424,13305.0
2016-04-08 11:50:00,118.28,118.66,118.28,118.6,17534.0,99.3836,99.7029,99.3836,99.6525,17534.0
2016-04-08 12:00:00,118.64,119.03,118.61,119.01,17351.0,99.6861,100.0138,99.6609,99.997,17351.0
2016-04-08 12:10:00,119.02,119.19,118.97,119.15,29283.0,100.0054,100.1482,99.9633,100.1146,29283.0
2016-04-08 12:20:00,119.17,119.19,118.67,118.67,21694.0,100.1314,100.1482,99.7113,99.7113,21694.0
2016-04-08 12:30:00,118.67,118.78,118.49,118.78,23021.0,99.7113,99.8037,99.56,99.8037,23021.0
2016-04-08 12:40:00,118.75,118.92,118.72,118.92,11435.0,99.7785,99.9213,99.7533,99.9213,11435.0
2016-04-08 12:50:00,118.92,118.94,118.71,118.92,18503.0,99.9213,99.9381,99.7449,99.9213,18503.0
2016-04-08 13:00:00,118.87,118.87,118.67,118.82,15394.0,99.8793,99.8793,99.7113,99.8373,15394.0
2016-04-08 13:10:00,118.83,118.96,118.69,118.75,13888.0,99.8457,99.9549,99.7281,99.7785,13888.0
2016-04-08 13:20:00,118.78,118.89,118.69,118.75,9516.0,99.8037,99.8961,99.7281,99.7785,9516.0
2016-04-08 13:30:00,118.73,118.9,118.72,118.85,14791.0,99.7617,99.9045,99.7533,99.8625,14791.0
2016-04-08 13:40:00,118.84,118.94,118.77,118.83,20040.0,99.8541,99.9381,99.7953,99.8457,20040.0
2016-04-08 13:50:00,118.86,119.08,118.86,119.07,21477.0,99.8709,100.0558,99.8709,100.0474,21477.0
2016-04-08 14:00:00,119.04,119.11,118.9,119.09,28896.0,100.0222,100.081,99.9045,100.0642,28896.0
2016-04-08 14:10:00,119.1,119.16,119.01,119.16,18437.0,100.0726,100.123,99.997,100.123,18437.0
2016-04-08 14:20:00,119.13,119.14,118.96,119.11,22873.0,100.0978,100.1062,99.9549,100.081,22873.0
2016-04-08 14:30:00,119.09,119.11,118.9,119.01,26402.0,100.0642,100.081,99.9045,99.997,26402.0
2016-04-08 14:40:00,118.99,119.19,118.99,119.1,40585.0,99.9802,100.1482,99.9802,100.0726,40585.0
2016-04-08 14:50:00,119.09,119.14,118.93,119.03,36853.0,100.0642,100.1062,99.9297,100.0138,36853.0
2016-04-08 15:00:00,119.0,119.0,118.36,118.39,26938.0,99.9886,99.9886,99.4508,99.476,26938.0
2016-04-08 15:10:00,118.39,118.64,118.37,118.55,22943.0,99.476,99.6861,99.4592,99.6104,22943.0
2016-04-08 15:20:00,118.54,118.6,118.43,118.47,24861.0,99.602,99.6525,99.5096,99.5432,24861.0
2016-04-08 15:30:00,118.44,118.63,118.35,118.48,25311.0,99.518,99.6777,99.4424,99.5516,25311.0
2016-04-08 15:40:00,118.5,118.74,118.35,118.68,38719.0,99.5684,99.7701,99.4424,99.7197,38719.0
2016-04-08 15:50:00,118.67,118.88,118.58,118.84,89933.0,99.7113,99.8877,99.6357,99.8541,89933.0
2016-04-11 09:30:00,118.83,120.09,118.71,119.84,56481.0,99.8457,100.9044,99.7449,100.6944,56481.0
2016-04-11 09:40:00,119.84,119.98,119.7,119.85,22508.0,100.6944,100.812,100.5767,100.7028,22508.0
2016-04-11 09:50:00,119.85,119.86,119.55,119.59,13978.0,100.7028,100.7112,100.4507,100.4843,13978.0
2016-04-11 10:00:00,119.62,119.82,119.56,119.72,18858.0,100.5095,100.6776,100.4591,100.5935,18858.0
2016-04-11 10:10:00,119.69,119.94,119.46,119.94,88245.0,100.5683,100.7784,100.3751,100.7784,88245.0
2016-04-11 10:20:00,119.98,120.0,119.71,119.77,32843.0,100.812,100.8288,100.5851,100.6355,32843.0
2016-04-11 10:30:00,119.79,119.88,119.57,119.59,38725.0,100.6523,100.728,100.4675,100.4843,38725.0
2016-04-11 10:40:00,119.59,119.64,119.3,119.46,41734.0,100.4843,100.5263,100.2406,100.3751,41734.0
2016-04-11 10:50:00,119.47,119.55,119.29,119.38,28829.0,100.3835,100.4507,100.2322,100.3078,28829.0
2016-04-11 11:00:00,119.32,119.4,119.04,119.39,58086.0,100.2574,100.3246,100.0222,100.3162,58086.0
2016-04-11 11:10:00,119.39,119.43,119.02,119.18,33877.0,100.3162,100.3499,100.0054,100.1398,33877.0
2016-04-11 11:20:00,119.21,119.21,119.01,119.06,30495.0,100.165,100.165,99.997,100.039,30495.0
2016-04-11 11:30:00,119.09,119.09,118.76,118.78,30846.0,100.0642,100.0642,99.7869,99.8037,30846.0
2016-04-11 11:40:00,118.78,118.8,118.68,118.68,29658.0,99.8037,99.8205,99.7197,99.7197,29658.0
2016-04-11 11:50:00,118.7,119.08,118.6,119.08,17623.0,99.7365,100.0558,99.6525,100.0558,17623.0
2016-04-11 12:00:00,119.11,119.13,118.95,118.97,14322.0,100.081,100.0978,99.9465,99.9633,14322.0
2016-04-11 12:10:00,118.97,119.19,118.94,119.15,15871.0,99.9633,100.1482,99.9381,100.1146,15871.0
2016-04-11 12:20:00,119.13,119.13,118.85,118.98,11466.0,100.0978,100.0978,99.8625,99.9717,11466.0
2016-04-11 12:30:00,118.96,119.0,118.79,118.86,11159.0,99.9549,99.9886,99.8121,99.8709,11159.0
2016-04-11 12:40:00,118.91,119.03,118.84,119.03,7851.0,99.9129,100.0138,99.8541,100.0138,7851.0
2016-04-11 12:50:00,119.07,119.17,119.07,119.13,12949.0,100.0474,100.1314,100.0474,100.0978,12949.0
2016-04-11 13:00:00,119.16,119.16,119.02,119.11,16010.0,100.123,100.123,100.0054,100.081,16010.0
2016-04-11 13:10:00,119.1,119.15,119.04,119.04,10006.0,100.0726,100.1146,100.0222,100.0222,10006.0
2016-04-11 13:20:00,119.03,119.07,118.85,118.85,22855.0,100.0138,100.0474,99.8625,99.8625,22855.0
2016-04-11 13:30:00,118.88,119.0,118.83,118.94,18476.0,99.8877,99.9886,99.8457,99.9381,18476.0
2016-04-11 13:40:00,118.89,119.03,118.81,118.98,17229.0,99.8961,100.0138,99.8289,99.9717,17229.0
2016-04-11 13:50:00,119.01,119.08,118.99,119.01,9346.0,99.997,100.0558,99.9802,99.997,9346.0
2016-04-11 14:00:00,119.02,119.09,118.74,118.77,18395.0,100.0054,100.0642,99.7701,99.7953,18395.0
2016-04-11 14:10:00,118.75,119.05,118.71,119.04,27796.0,99.7785,100.0306,99.7449,100.0222,27796.0
2016-04-11 14:20:00,119.02,119.14,118.98,119.04,20303.0,100.0054,100.1062,99.9717,100.0222,20303.0
2016-04-11 14:30:00,119.05,119.15,118.88,119.1,28073.0,100.0306,100.1146,99.8877,100.0726,28073.0
2016-04-11 14:40:00,119.11,119.12,118.97,119.03,18289.0,100.081,100.0894,99.9633,100.0138,18289.0
2016-04-11 14:50:00,119.03,119.1,118.94,119.01,12755.0,100.0138,100.0726,99.9381,99.997,12755.0
2016-04-11 15:00:00,119.04,119.09,118.85,118.87,11397.0,100.0222,100.0642,99.8625,99.8793,11397.0
2016-04-11 15:10:00,118.85,118.95,118.8,118.93,17020.0,99.8625,99.9465,99.8205,99.9297,17020.0
2016-04-11 15:20:00,118.92,119.02,118.77,118.77,23427.0,99.9213,100.0054,99.7953,99.7953,23427.0
2016-04-11 15:30:00,118.81,118.99,118.75,118.82,47814.0,99.8289,99.9802,99.7785,99.8373,47814.0
2016-04-11 15:40:00,118.8,118.9,118.69,118.85,63492.0,99.8205,99.9045,99.7281,99.8625,63492.0
2016-04-11 15:50:00,118.84,118.88,118.59,118.73,284828.0,99.8541,99.8877,99.6441,99.7617,284828.0
2016-04-12 09:30:00,118.44,118.83,118.23,118.71,41880.0,99.518,99.8457,99.3416,99.7449,41880.0
2016-04-12 09:40:00,118.68,118.94,118.41,118.44,17224.0,99.7197,99.9381,99.4928,99.518,17224.0
2016-04-12 09:50:00,118.46,118.63,118.31,118.59,22438.0,99.5348,99.6777,99.4088,99.6441,22438.0
2016-04-12 10:00:00,118.52,118.59,118.0,118.04,54461.0,99.5852,99.6441,99.1483,99.1819,54461.0
2016-04-12 10:10:00,118.05,118.43,118.05,118.34,14771.0,99.1903,99.5096,99.1903,99.434,14771.0
2016-04-12 10:20:00,118.3,118.3,117.88,118.06,33773.0,99.4004,99.4004,99.0475,99.1987,33773.0
2016-04-12 10:30:00,118.06,118.48,118.04,118.13,66875.0,99.1987,99.5516,99.1819,99.2575,66875.0
2016-04-12 10:40:00,118.18,118.35,118.08,118.12,50393.0,99.2996,99.4424,99.2155,99.2491,50393.0
2016-04-12 10:50:00,118.15,118.76,118.13,118.75,42747.0,99.2743,99.7869,99.2575,99.7785,42747.0
2016-04-12 11:00:00,118.73,118.89,118.61,118.88,20919.0,99.7617,99.8961,99.6609,99.8877,20919.0
2016-04-12 11:10:00,118.85,118.86,118.6,118.76,24944.0,99.8625,99.8709,99.6525,99.7869,24944.0
2016-04-12 11:20:00,118.73,119.0,118.7,118.92,19489.0,99.7617,99.9886,99.7365,99.9213,19489.0
2016-04-12 11:30:00,118.95,118.96,118.71,118.88,15167.0,99.9465,99.9549,99.7449,99.8877,15167.0
2016-04-12 11:40:00,118.89,119.01,118.78,118.86,14368.0,99.8961,99.997,99.8037,99.8709,14368.0
2016-04-12 11:50:00,118.86,118.96,118.75,118.92,29412.0,99.8709,99.9549,99.7785,99.9213,29412.0
2016-04-12 12:00:00,118.93,118.95,118.76,118.78,9414.0,99.9297,99.9465,99.7869,99.8037,9414.0
2016-04-12 12:10:00,118.77,118.91,118.77,118.77,9886.0,99.7953,99.9129,99.7953,99.7953,9886.0
2016-04-12 12:20:00,118.79,118.96,118.79,118.94,13541.0,99.8121,99.9549,99.8121,99.9381,13541.0
2016-04-12 12:30:00,118.95,119.05,118.93,119.05,10016.0,99.9465,100.0306,99.9297,100.0306,10016.0
2016-04-12 12:40:00,119.05,119.07,118.96,118.96,11244.0,100.0306,100.0474,99.9549,99.9549,11244.0
2016-04-12 12:50:00,118.97,119.16,118.97,119.05,10847.0,99.9633,100.123,99.9633,100.0306,10847.0
2016-04-12 13:00:00,119.04,119.15,119.01,119.07,18505.0,100.0222,100.1146,99.997,100.0474,18505.0
2016-04-12 13:10:00,119.07,119.13,118.94,118.99,19051.0,100.0474,100.0978,99.9381,99.9802,19051.0
2016-04-12 13:20:00,118.95,119.17,118.94,119.11,14659.0,99.9465,100.1314,99.9381,100.081,14659.0
2016-04-12 13:30:00,119.09,119.18,118.87,118.97,10073.0,100.0642,100.1398,99.8793,99.9633,10073.0
2016-04-12 13:40:00,118.92,119.16,118.92,119.04,15342.0,99.9213,100.123,99.9213,100.0222,15342.0
2016-04-12 13:50:00,119.03,119.21,119.03,119.17,20374.0,100.0138,100.165,100.0138,100.1314,20374.0
2016-04-12 14:00:00,119.15,119.18,118.97,118.99,25145.0,100.1146,100.1398,99.9633,99.9802,25145.0
2016-04-12 14:10:00,119.02,119.11,118.98,119.11,30830.0,100.0054,100.081,99.9717,100.081,30830.0
2016-04-12 14:20:00,119.11,119.12,118.84,119.02,37727.0,100.081,100.0894,99.8541,100.0054,37727.0
2016-04-12 14:30:00,119.03,119.14,119.0,119.0,21123.0,100.0138,100.1062,99.9886,99.9886,21123.0
2016-04-12 14:40:00,119.0,119.22,118.99,119.15,40289.0,99.9886,100.1734,99.9802,100.1146,40289.0
2016-04-12 14:50:00,119.12,119.39,119.12,119.34,53959.0,100.0894,100.3162,100.0894,100.2742,53959.0
2016-04-12 15:00:00,119.33,119.53,119.33,119.5,24504.0,100.2658,100.4339,100.2658,100.4087,24504.0
2016-04-12 15:10:00,119.49,119.57,119.48,119.56,12023.0,100.4003,100.4675,100.3919,100.4591,12023.0
2016-04-12 15:20:00,119.54,119.56,119.42,119.53,28329.0,100.4423,100.4591,100.3415,100.4339,28329.0
2016-04-12 15:30:00,119.54,119.73,119.46,119.46,64559.0,100.4423,100.6019,100.3751,100.3751,64559.0
2016-04-12 15:40:00,119.5,119.67,119.39,119.42,45648.0,100.4087,100.5515,100.3162,100.3415,45648.0
2016-04-12 15:50:00,119.42,119.53,119.25,119.44,120051.0,100.3415,100.4339,100.1986,100.3583,120051.0
2016-04-13 09:30:00,120.13,120.43,119.88,120.27,38729.0,100.938,101.1901,100.728,101.0557,38729.0
2016-04-13 09:40:00,120.26,120.6,120.13,120.27,84498.0,101.0473,101.3329,100.938,101.0557,84498.0
2016-04-13 09:50:00,120.25,120.29,119.55,119.6,30249.0,101.0389,101.0725,100.4507,100.4927,30249.0
2016-04-13 10:00:00,119.61,119.8,119.36,119.73,54170.0,100.5011,100.6607,100.291,100.6019,54170.0
2016-04-13 10:10:00,119.7,119.7,119.5,119.5,26586.0,100.5767,100.5767,100.4087,100.4087,26586.0
2016-04-13 10:20:00,119.54,119.61,119.34,119.5,34644.0,100.4423,100.5011,100.2742,100.4087,34644.0
2016-04-13 10:30:00,119.51,119.59,119.43,119.45,43495.0,100.4171,100.4843,100.3499,100.3667,43495.0
2016-04-13 10:40:00,119.43,119.44,119.16,119.21,18635.0,100.3499,100.3583,100.123,100.165,18635.0
2016-04-13 10:50:00,119.22,119.55,119.2,119.27,20649.0,100.1734,100.4507,100.1566,100.2154,20649.0
2016-04-13 11:00:00,119.27,119.54,119.27,119.54,15738.0,100.2154,100.4423,100.2154,100.4423,15738.0
2016-04-13 11:10:00,119.56,119.56,119.44,119.46,19008.0,100.4591,100.4591,100.3583,100.3751,19008.0
2016-04-13 11:20:00,119.45,119.69,119.4,119.68,22713.0,100.3667,100.5683,100.3246,100.5599,22713.0
2016-04-13 11:30:00,119.72,120.05,119.72,120.04,38313.0,100.5935,100.8708,100.5935,100.8624,38313.0
2016-04-13 11:40:00,120.03,120.31,119.95,120.07,26158.0,100.854,101.0893,100.7868,100.8876,26158.0
2016-04-13 11:50:00,120.08,120.08,119.89,119.92,13197.0,100.896,100.896,100.7364,100.7616,13197.0
2016-04-13 12:00:00,119.94,120.03,119.82,119.9,10238.0,100.7784,100.854,100.6776,100.7448,10238.0
2016-04-13 12:10:00,119.9,120.1,119.89,119.9,12431.0,100.7448,100.9128,100.7364,100.7448,12431.0
2016-04-13 12:20:00,119.85,119.91,119.68,119.85,13751.0,100.7028,100.7532,100.5599,100.7028,13751.0
2016-04-13 12:30:00,119.87,119.89,119.77,119.84,11553.0,100.7196,100.7364,100.6355,100.6944,11553.0
2016-04-13 12:40:00,119.85,120.0,119.8,119.96,12186.0,100.7028,100.8288,100.6607,100.7952,12186.0
2016-04-13 12:50:00,119.98,119.98,119.8,119.9,15151.0,100.812,100.812,100.6607,100.7448,15151.0
2016-04-13 13:00:00,119.91,119.96,119.84,119.95,18078.0,100.7532,100.7952,100.6944,100.7868,18078.0
2016-04-13 13:10:00,119.92,119.92,119.79,119.89,16331.0,100.7616,100.7616,100.6523,100.7364,16331.0
2016-04-13 13:20:00,119.87,120.05,119.85,120.0,11103.0,100.7196,100.8708,100.7028,100.8288,11103.0
2016-04-13 13:30:00,120.03,120.19,120.03,120.17,18774.0,100.854,100.9884,100.854,100.9716,18774.0
2016-04-13 13:40:00,120.22,120.39,120.21,120.34,35828.0,101.0136,101.1565,101.0052,101.1145,35828.0
2016-04-13 13:50:00,120.32,120.46,120.26,120.43,27085.0,101.0977,101.2153,101.0473,101.1901,27085.0
2016-04-13 14:00:00,120.42,120.45,120.24,120.42,27691.0,101.1817,101.2069,101.0305,101.1817,27691.0
2016-04-13 14:10:00,120.43,120.43,120.1,120.16,27404.0,101.1901,101.1901,100.9128,100.9632,27404.0
2016-04-13 14:20:00,120.14,120.2,120.11,120.13,35402.0,100.9464,100.9968,100.9212,100.938,35402.0
2016-04-13 14:30:00,120.14,120.22,120.11,120.2,29564.0,100.9464,101.0136,100.9212,100.9968,29564.0
2016-04-13 14:40:00,120.18,120.19,120.09,120.11,32373.0,100.98,100.9884,100.9044,100.9212,32373.0
2016-04-13 14:50:00,120.1,120.12,120.01,120.04,25288.0,100.9128,100.9296,100.8372,100.8624,25288.0
2016-04-13 15:00:00,120.04,120.28,120.01,120.27,19461.0,100.8624,101.0641,100.8372,101.0557,19461.0
2016-04-13 15:10:00,120.27,120.41,120.24,120.35,36653.0,101.0557,101.1733,101.0305,101.1229,36653.0
2016-04-13 15:20:00,120.34,120.52,120.3,120.51,42193.0,101.1145,101.2657,101.0809,101.2573,42193.0
2016-04-13 15:30:00,120.5,120.62,120.45,120.54,34765.0,101.2489,101.3497,101.2069,101.2825,34765.0
2016-04-13 15:40:00,120.54,120.58,120.43,120.48,53177.0,101.2825,101.3161,101.1901,101.2321,53177.0
2016-04-13 15:50:00,120.48,120.68,120.47,120.54,135379.0,101.2321,101.4002,101.2237,101.2825,135379.0
2016-04-14 09:30:00,120.49,121.47,120.29,121.12,117497.0,101.2405,102.0639,101.0725,101.7699,117497.0
2016-04-14 09:40:00,121.03,121.21,120.66,120.66,45229.0,101.6942,101.8455,101.3834,101.3834,45229.0
2016-04-14 09:50:00,120.66,120.7,120.09,120.27,30065.0,101.3834,101.417,100.9044,101.0557,30065.0
2016-04-14 10:00:00,120.34,120.58,120.29,120.43,32507.0,101.1145,101.3161,101.0725,101.1901,32507.0
2016-04-14 10:10:00,120.42,120.51,120.29,120.35,17894.0,101.1817,101.2573,101.0725,101.1229,17894.0
2016-04-14 10:20:00,120.35,120.7,120.25,120.58,13474.0,101.1229,101.417,101.0389,101.3161,13474.0
2016-04-14 10:30:00,120.55,120.55,120.27,120.32,13302.0,101.2909,101.2909,101.0557,101.0977,13302.0
2016-04-14 10:40:00,120.32,120.32,120.07,120.16,13562.0,101.0977,101.0977,100.8876,100.9632,13562.0
2016-04-14 10:50:00,120.18,120.61,120.18,120.52,15867.0,100.98,101.3413,100.98,101.2657,15867.0
2016-04-14 11:00:00,120.56,120.69,120.45,120.63,17460.0,101.2993,101.4086,101.2069,101.3581,17460.0
2016-04-14 11:10:00,120.65,120.81,120.48,120.74,31472.0,101.3749,101.5094,101.2321,101.4506,31472.0
2016-04-14 11:20:00,120.74,120.75,120.53,120.58,28784.0,101.4506,101.459,101.2741,101.3161,28784.0
2016-04-14 11:30:00,120.63,120.98,120.63,120.94,18088.0,101.3581,101.6522,101.3581,101.6186,18088.0
2016-04-14 11:40:00,120.96,120.97,120.84,120.91,10823.0,101.6354,101.6438,101.5346,101.5934,10823.0
2016-04-14 11:50:00,120.9,120.91,120.7,120.73,18788.0,101.585,101.5934,101.417,101.4422,18788.0
2016-04-14 12:00:00,120.71,120.98,120.64,120.96,12191.0,101.4254,101.6522,101.3665,101.6354,12191.0
2016-04-14 12:10:00,120.96,121.01,120.9,120.91,26183.0,101.6354,101.6774,101.585,101.5934,26183.0
2016-04-14 12:20:00,120.9,120.92,120.74,120.77,25990.0,101.585,101.6018,101.4506,101.4758,25990.0
2016-04-14 12:30:00,120.72,120.72,120.53,120.59,32414.0,101.4338,101.4338,101.2741,101.3245,32414.0
2016-04-14 12:40:00,120.57,120.74,120.55,120.59,19110.0,101.3077,101.4506,101.2909,101.3245,19110.0
2016-04-14 12:50:00,120.59,120.64,120.55,120.55,13204.0,101.3245,101.3665,101.2909,101.2909,13204.0
2016-04-14 13:00:00,120.54,120.68,120.5,120.64,29016.0,101.2825,101.4002,101.2489,101.3665,29016.0
2016-04-14 13:10:00,120.64,120.67,120.46,120.51,13192.0,101.3665,101.3918,101.2153,101.2573,13192.0
2016-04-14 13:20:00,120.5,120.52,120.36,120.5,15757.0,101.2489,101.2657,101.1313,101.2489,15757.0
2016-04-14 13:30:00,120.51,120.55,120.33,120.48,16537.0,101.2573,101.2909,101.1061,101.2321,16537.0
2016-04-14 13:40:00,120.49,120.67,120.45,120.6,14949.0,101.2405,101.3918,101.2069,101.3329,14949.0
2016-04-14 13:50:00,120.61,120.74,120.61,120.7,27497.0,101.3413,101.4506,101.3413,101.417,27497.0
2016-04-14 14:00:00,120.65,120.7,120.53,120.56,59123.0,101.3749,101.417,101.2741,101.2993,59123.0
2016-04-14 14:10:00,120.54,120.64,120.46,120.64,31590.0,101.2825,101.3665,101.2153,101.3665,31590.0
2016-04-14 14:20:00,120.63,120.72,120.53,120.53,12070.0,101.3581,101.4338,101.2741,101.2741,12070.0
2016-04-14 14:30:00,120.54,120.56,120.35,120.43,13365.0,101.2825,101.2993,101.1229,101.1901,13365.0
2016-04-14 14:40:00,120.44,120.61,120.44,120.51,17323.0,101.1985,101.3413,101.1985,101.2573,17323.0
2016-04-14 14:50:00,120.47,120.65,120.46,120.53,31374.0,101.2237,101.3749,101.2153,101.2741,31374.0
2016-04-14 15:00:00,120.52,120.63,120.52,120.59,17454.0,101.2657,101.3581,101.2657,101.3245,17454.0
2016-04-14 15:10:00,120.57,120.57,120.4,120.55,19395.0,101.3077,101.3077,101.1649,101.2909,19395.0
2016-04-14 15:20:00,120.52,120.57,120.38,120.42,34966.0,101.2657,101.3077,101.1481,101.1817,34966.0
2016-04-14 15:30:00,120.4,120.48,120.34,120.38,39981.0,101.1649,101.2321,101.1145,101.1481,39981.0
2016-04-14 15:40:00,120.36,120.45,120.25,120.34,65280.0,101.1313,101.2069,101.0389,101.1145,65280.0
2016-04-14 15:50:00,120.34,120.41,120.18,120.34,125128.0,101.1145,101.1733,100.98,101.1145,125128.0
2016-04-15 09:30:00,120.74,121.0,120.28,120.73,235438.0,101.4506,101.669,101.0641,101.4422,235438.0
2016-04-15 09:40:00,120.8,121.42,120.77,121.33,25824.0,101.501,102.0219,101.4758,101.9463,25824.0
2016-04-15 09:50:00,121.29,121.34,120.88,120.89,42640.0,101.9127,101.9547,101.5682,101.5766,42640.0
2016-04-15 10:00:00,120.92,121.01,120.7,120.99,20839.0,101.6018,101.6774,101.417,101.6606,20839.0
2016-04-15 10:10:00,120.98,121.13,120.9,121.05,34783.0,101.6522,101.7783,101.585,101.711,34783.0
2016-04-15 10:20:00,121.09,121.29,121.07,121.16,27845.0,101.7447,101.9127,101.7279,101.8035,27845.0
2016-04-15 10:30:00,121.18,121.41,121.04,121.3,25470.0,101.8203,102.0135,101.7026,101.9211,25470.0
2016-04-15 10:40:00,121.32,121.38,121.11,121.22,28292.0,101.9379,101.9883,101.7615,101.8539,28292.0
2016-04-15 10:50:00,121.16,121.23,121.08,121.19,27277.0,101.8035,101.8623,101.7363,101.8287,27277.0
2016-04-15 11:00:00,121.19,121.23,121.0,121.16,20277.0,101.8287,101.8623,101.669,101.8035,20277.0
2016-04-15 11:10:00,121.15,121.43,121.15,121.22,18393.0,101.7951,102.0303,101.7951,101.8539,18393.0
2016-04-15 11:20:00,121.21,121.23,121.0,121.05,17053.0,101.8455,101.8623,101.669,101.711,17053.0
2016-04-15 11:30:00,121.06,121.12,120.96,120.99,19802.0,101.7194,101.7699,101.6354,101.6606,19802.0
2016-04-15 11:40:00,120.99,121.15,120.97,121.0,14515.0,101.6606,101.7951,101.6438,101.669,14515.0
2016-04-15 11:50:00,121.0,121.11,120.94,121.01,13459.0,101.669,101.7615,101.6186,101.6774,13459.0
2016-04-15 12:00:00,121.01,121.14,120.95,120.98,25650.0,101.6774,101.7867,101.627,101.6522,25650.0
2016-04-15 12:10:00,121.0,121.24,120.95,121.22,16804.0,101.669,101.8707,101.627,101.8539,16804.0
2016-04-15 12:20:00,121.25,121.41,121.06,121.09,27859.0,101.8791,102.0135,101.7194,101.7447,27859.0
2016-04-15 12:30:00,121.07,121.08,120.88,120.94,14014.0,101.7279,101.7363,101.5682,101.6186,14014.0
2016-04-15 12:40:00,120.94,121.02,120.85,120.99,16950.0,101.6186,101.6858,101.543,101.6606,16950.0
2016-04-15 12:50:00,120.96,121.08,120.92,121.06,6025.0,101.6354,101.7363,101.6018,101.7194,6025.0
2016-04-15 13:00:00,121.06,121.06,120.87,120.88,8693.0,101.7194,101.7194,101.5598,101.5682,8693.0
2016-04-15 13:10:00,120.86,121.03,120.84,120.95,12283.0,101.5514,101.6942,101.5346,101.627,12283.0
2016-04-15 13:20:00,120.91,120.93,120.77,120.86,16835.0,101.5934,101.6102,101.4758,101.5514,16835.0
2016-04-15 13:30:00,120.84,120.86,120.66,120.68,20734.0,101.5346,101.5514,101.3834,101.4002,20734.0
2016-04-15 13:40:00,120.69,120.69,120.54,120.65,37248.0,101.4086,101.4086,101.2825,101.3749,37248.0
2016-04-15 13:50:00,120.66,120.69,120.55,120.58,13149.0,101.3834,101.4086,101.2909,101.3161,13149.0
2016-04-15 14:00:00,120.61,120.73,120.56,120.71,17258.0,101.3413,101.4422,101.2993,101.4254,17258.0
2016-04-15 14:10:00,120.71,120.72,120.62,120.65,10163.0,101.4254,101.4338,101.3497,101.3749,10163.0
2016-04-15 14:20:00,120.68,120.77,120.65,120.73,14662.0,101.4002,101.4758,101.3749,101.4422,14662.0
2016-04-15 14:30:00,120.73,120.82,120.73,120.81,12588.0,101.4422,101.5178,101.4422,101.5094,12588.0
2016-04-15 14:40:00,120.83,120.87,120.79,120.8,35037.0,101.5262,101.5598,101.4926,101.501,35037.0
2016-04-15 14:50:00,120.8,120.84,120.76,120.84,20352.0,101.501,101.5346,101.4674,101.5346,20352.0
2016-04-15 15:00:00,120.86,120.92,120.76,120.78,27835.0,101.5514,101.6018,101.4674,101.4842,27835.0
2016-04-15 15:10:00,120.77,120.83,120.72,120.72,18187.0,101.4758,101.5262,101.4338,101.4338,18187.0
2016-04-15 15:20:00,120.73,120.76,120.69,120.69,25536.0,101.4422,101.4674,101.4086,101.4086,25536.0
2016-04-15 15:30:00,120.7,120.77,120.57,120.59,34393.0,101.417,101.4758,101.3077,101.3245,34393.0
2016-04-15 15:40:00,120.59,120.59,120.34,120.38,69392.0,101.3245,101.3245,101.1145,101.1481,69392.0
2016-04-15 15:50:00,120.38,120.62,120.37,120.51,113861.0,101.1481,101.3497,101.1397,101.2573,113861.0
2016-04-18 09:30:00,120.55,121.0,120.06,120.38,42209.0,101.2909,101.669,100.8792,101.1481,42209.0
2016-04-18 09:40:00,120.45,120.91,120.39,120.78,30181.0,101.2069,101.5934,101.1565,101.4842,30181.0
2016-04-18 09:50:00,120.85,121.09,120.79,120.86,18780.0,101.543,101.7447,101.4926,101.5514,18780.0
2016-04-18 10:00:00,120.87,121.5,120.87,121.0,40385.0,101.5598,102.0892,101.5598,101.669,40385.0
2016-04-18 10:10:00,121.0,121.07,120.88,121.04,16164.0,101.669,101.7279,101.5682,101.7026,16164.0
2016-04-18 10:20:00,121.09,121.17,120.98,121.06,9644.0,101.7447,101.8119,101.6522,101.7194,9644.0
2016-04-18 10:30:00,121.07,121.28,120.96,120.96,23052.0,101.7279,101.9043,101.6354,101.6354,23052.0
2016-04-18 10:40:00,120.96,121.06,120.92,120.98,8949.0,101.6354,101.7194,101.6018,101.6522,8949.0
2016-04-18 10:50:00,121.0,121.48,121.0,121.33,15719.0,101.669,102.0723,101.669,101.9463,15719.0
2016-04-18 11:00:00,121.32,121.32,120.99,121.08,20930.0,101.9379,101.9379,101.6606,101.7363,20930.0
2016-04-18 11:10:00,121.08,121.3,121.06,121.15,14285.0,101.7363,101.9211,101.7194,101.7951,14285.0
2016-04-18 11:20:00,121.15,121.23,120.97,121.15,13690.0,101.7951,101.8623,101.6438,101.7951,13690.0
2016-04-18 11:30:00,121.15,121.23,120.94,120.97,21351.0,101.7951,101.8623,101.6186,101.6438,21351.0
2016-04-18 11:40:00,120.97,121.1,120.92,120.92,60587.0,101.6438,101.7531,101.6018,101.6018,60587.0
2016-04-18 11:50:00,120.94,121.25,120.94,121.22,24171.0,101.6186,101.8791,101.6186,101.8539,24171.0
2016-04-18 12:00:00,121.22,121.25,121.0,121.02,19573.0,101.8539,101.8791,101.669,101.6858,19573.0
2016-04-18 12:10:00,121.0,121.13,120.94,120.96,22989.0,101.669,101.7783,101.6186,101.6354,22989.0
2016-04-18 12:20:00,121.01,121.2,121.0,121.19,30748.0,101.6774,101.8371,101.669,101.8287,30748.0
2016-04-18 12:30:00,121.15,121.23,121.06,121.12,32525.0,101.7951,101.8623,101.7194,101.7699,32525.0
2016-04-18 12:40:00,121.12,121.2,121.0,121.0,20031.0,101.7699,101.8371,101.669,101.669,20031.0
2016-04-18 12:50:00,120.97,121.01,120.9,120.94,16859.0,101.6438,101.6774,101.585,101.6186,16859.0
2016-04-18 13:00:00,120.94,121.05,120.93,121.05,12434.0,101.6186,101.711,101.6102,101.711,12434.0
2016-04-18 13:10:00,121.02,121.05,120.9,120.91,14235.0,101.6858,101.711,101.585,101.5934,14235.0
2016-04-18 13:20:00,120.91,121.03,120.89,121.03,19232.0,101.5934,101.6942,101.5766,101.6942,19232.0
2016-04-18 13:30:00,121.03,121.18,120.99,121.18,11459.0,101.6942,101.8203,101.6606,101.8203,11459.0
2016-04-18 13:40:00,121.18,121.39,121.14,121.38,15033.0,101.8203,101.9967,101.7867,101.9883,15033.0
2016-04-18 13:50:00,121.4,121.5,121.32,121.4,26635.0,102.0051,102.0892,101.9379,102.0051,26635.0
2016-04-18 14:00:00,121.41,121.41,121.28,121.39,17888.0,102.0135,102.0135,101.9043,101.9967,17888.0
2016-04-18 14:10:00,121.36,121.43,121.25,121.43,21498.0,101.9715,102.0303,101.8791,102.0303,21498.0
2016-04-18 14:20:00,121.46,121.58,121.41,121.41,27067.0,102.0555,102.1564,102.0135,102.0135,27067.0
2016-04-18 14:30:00,121.41,121.6,121.41,121.58,20170.0,102.0135,102.1732,102.0135,102.1564,20170.0
2016-04-18 14:40:00,121.58,121.71,121.53,121.71,24006.0,102.1564,102.2656,102.1144,102.2656,24006.0
2016-04-18 14:50:00,121.73,121.78,121.6,121.61,40853.0,102.2824,102.3244,102.1732,102.1816,40853.0
2016-04-18 15:00:00,121.64,121.65,121.54,121.62,33216.0,102.2068,102.2152,102.1228,102.19,33216.0
2016-04-18 15:10:00,121.62,121.65,121.51,121.62,34938.0,102.19,102.2152,102.0976,102.19,34938.0
2016-04-18 15:20:00,121.62,121.67,121.58,121.63,32669.0,102.19,102.232,102.1564,102.1984,32669.0
2016-04-18 15:30:00,121.62,121.73,121.61,121.71,43513.0,102.19,102.2824,102.1816,102.2656,43513.0
2016-04-18 15:40:00,121.72,121.95,121.71,121.91,78878.0,102.274,102.4673,102.2656,102.4337,78878.0
2016-04-18 15:50:00,121.92,122.02,121.86,122.02,120200.0,102.4421,102.5261,102.3916,102.5261,120200.0
2016-04-19 09:30:00,122.61,122.61,122.05,122.56,49072.0,103.0218,103.0218,102.5513,102.9798,49072.0
2016-04-19 09:40:00,122.52,122.7,122.41,122.5,53214.0,102.9462,103.0974,102.8538,102.9294,53214.0
2016-04-19 09:50:00,122.52,122.8,122.46,122.67,26060.0,102.9462,103.1815,102.8958,103.0722,26060.0
2016-04-19 10:00:00,122.64,122.96,122.6,122.89,45626.0,103.047,103.3159,103.0134,103.2571,45626.0
2016-04-19 10:10:00,122.89,123.04,122.61,123.04,54097.0,103.2571,103.3831,103.0218,103.3831,54097.0
2016-04-19 10:20:00,123.04,123.1,122.76,122.83,9771.0,103.3831,103.4335,103.1479,103.2067,9771.0
2016-04-19 10:30:00,122.8,122.82,122.59,122.64,8241.0,103.1815,103.1983,103.005,103.047,8241.0
2016-04-19 10:40:00,122.62,122.74,122.54,122.65,12313.0,103.0302,103.1311,102.963,103.0554,12313.0
2016-04-19 10:50:00,122.65,123.14,122.65,122.99,13441.0,103.0554,103.4671,103.0554,103.3411,13441.0
2016-04-19 11:00:00,122.98,123.15,122.89,123.15,17990.0,103.3327,103.4755,103.2571,103.4755,17990.0
2016-04-19 11:10:00,123.13,123.17,122.87,122.87,22085.0,103.4587,103.4924,103.2403,103.2403,22085.0
2016-04-19 11:20:00,122.86,123.0,122.85,122.91,21086.0,103.2319,103.3495,103.2235,103.2739,21086.0
2016-04-19 11:30:00,122.89,122.97,122.7,122.79,26490.0,103.2571,103.3243,103.0974,103.1731,26490.0
2016-04-19 11:40:00,122.8,122.83,122.61,122.74,40152.0,103.1815,103.2067,103.0218,103.1311,40152.0
2016-04-19 11:50:00,122.7,122.7,122.36,122.43,17432.0,103.0974,103.0974,102.8118,102.8706,17432.0
2016-04-19 12:00:00,122.42,122.46,122.13,122.17,16452.0,102.8622,102.8958,102.6185,102.6521,16452.0
2016-04-19 12:10:00,122.21,122.29,122.11,122.12,11220.0,102.6857,102.7529,102.6017,102.6101,11220.0
2016-04-19 12:20:00,122.06,122.3,122.02,122.28,7711.0,102.5597,102.7613,102.5261,102.7445,7711.0
2016-04-19 12:30:00,122.24,122.28,122.17,122.26,10917.0,102.7109,102.7445,102.6521,102.7277,10917.0
2016-04-19 12:40:00,122.25,122.28,122.1,122.15,14037.0,102.7193,102.7445,102.5933,102.6353,14037.0
2016-04-19 12:50:00,122.12,122.3,122.03,122.26,16322.0,102.6101,102.7613,102.5345,102.7277,16322.0
2016-04-19 13:00:00,122.28,122.31,122.2,122.3,10315.0,102.7445,102.7697,102.6773,102.7613,10315.0
2016-04-19 13:10:00,122.3,122.32,122.23,122.26,14785.0,102.7613,102.7782,102.7025,102.7277,14785.0
2016-04-19 13:20:00,122.3,122.32,122.24,122.28,23027.0,102.7613,102.7782,102.7109,102.7445,23027.0
2016-04-19 13:30:00,122.28,122.28,122.06,122.08,19828.0,102.7445,102.7445,102.5597,102.5765,19828.0
2016-04-19 13:40:00,122.09,122.21,122.05,122.19,21122.0,102.5849,102.6857,102.5513,102.6689,21122.0
2016-04-19 13:50:00,122.17,122.2,122.1,122.15,11327.0,102.6521,102.6773,102.5933,102.6353,11327.0
2016-04-19 14:00:00,122.18,122.22,121.98,122.05,26032.0,102.6605,102.6941,102.4925,102.5513,26032.0
2016-04-19 14:10:00,122.1,122.1,121.99,121.99,17968.0,102.5933,102.5933,102.5009,102.5009,17968.0
2016-04-19 14:20:00,122.0,122.06,121.95,122.0,24000.0,102.5093,102.5597,102.4673,102.5093,24000.0
2016-04-19 14:30:00,121.95,122.0,121.86,121.91,10252.0,102.4673,102.5093,102.3916,102.4337,10252.0
2016-04-19 14:40:00,121.91,122.07,121.89,122.07,10521.0,102.4337,102.5681,102.4168,102.5681,10521.0
2016-04-19 14:50:00,122.06,122.15,121.98,121.99,12276.0,102.5597,102.6353,102.4925,102.5009,12276.0
2016-04-19 15:00:00,121.99,122.1,121.94,122.05,9029.0,102.5009,102.5933,102.4589,102.5513,9029.0
2016-04-19 15:10:00,122.04,122.23,122.04,122.05,16294.0,102.5429,102.7025,102.5429,102.5513,16294.0
2016-04-19 15:20:00,122.08,122.23,122.02,122.05,18177.0,102.5765,102.7025,102.5261,102.5513,18177.0
2016-04-19 15:30:00,122.08,122.18,122.07,122.13,12711.0,102.5765,102.6605,102.5681,102.6185,12711.0
2016-04-19 15:40:00,122.12,122.14,122.0,122.09,31532.0,102.6101,102.6269,102.5093,102.5849,31532.0
2016-04-19 15:50:00,122.09,122.12,121.78,122.02,188517.0,102.5849,102.6101,102.3244,102.5261,188517.0
2016-04-20 09:30:00,122.23,122.35,121.83,122.3,33713.0,102.7025,102.8034,102.3664,102.7613,33713.0
2016-04-20 09:40:00,122.22,122.5,122.18,122.33,31219.0,102.6941,102.9294,102.6605,102.7866,31219.0
2016-04-20 09:50:00,122.38,122.43,121.97,122.01,28938.0,102.8286,102.8706,102.4841,102.5177,28938.0
2016-04-20 10:00:00,122.04,122.14,121.85,121.86,29145.0,102.5429,102.6269,102.3832,102.3916,29145.0
2016-04-20 10:10:00,121.89,121.93,121.61,121.61,72471.0,102.4168,102.4505,102.1816,102.1816,72471.0
2016-04-20 10:20:00,121.64,121.97,121.45,121.97,64050.0,102.2068,102.4841,102.0471,102.4841,64050.0
2016-04-20 10:30:00,121.94,122.07,121.77,121.86,53265.0,102.4589,102.5681,102.316,102.3916,53265.0
2016-04-20 10:40:00,121.89,121.9,121.6,121.77,50038.0,102.4168,102.4252,102.1732,102.316,50038.0
2016-04-20 10:50:00,121.73,121.88,121.49,121.85,53989.0,102.2824,102.4084,102.0808,102.3832,53989.0
2016-04-20 11:00:00,121.85,121.86,121.72,121.84,21432.0,102.3832,102.3916,102.274,102.3748,21432.0
2016-04-20 11:10:00,121.87,121.95,121.65,121.67,28872.0,102.4,102.4673,102.2152,102.232,28872.0
2016-04-20 11:20:00,121.67,121.91,121.66,121.84,33056.0,102.232,102.4337,102.2236,102.3748,33056.0
2016-04-20 11:30:00,121.84,121.92,121.82,121.9,27516.0,102.3748,102.4421,102.358,102.4252,27516.0
2016-04-20 11:40:00,121.91,121.99,121.85,121.93,19606.0,102.4337,102.5009,102.3832,102.4505,19606.0
2016-04-20 11:50:00,121.95,121.95,121.79,121.83,16946.0,102.4673,102.4673,102.3328,102.3664,16946.0
2016-04-20 12:00:00,121.85,121.88,121.78,121.83,17898.0,102.3832,102.4084,102.3244,102.3664,17898.0
2016-04-20 12:10:00,121.85,121.9,121.76,121.89,26168.0,102.3832,102.4252,102.3076,102.4168,26168.0
2016-04-20 12:20:00,121.88,121.94,121.85,121.89,25855.0,102.4084,102.4589,102.3832,102.4168,25855.0
2016-04-20 12:30:00,121.88,121.88,121.83,121.88,10205.0,102.4084,102.4084,102.3664,102.4084,10205.0
2016-04-20 12:40:00,121.87,122.01,121.84,121.96,20222.0,102.4,102.5177,102.3748,102.4757,20222.0
2016-04-20 12:50:00,121.98,122.11,121.97,121.98,16448.0,102.4925,102.6017,102.4841,102.4925,16448.0
2016-04-20 13:00:00,122.0,122.19,121.98,122.0,22198.0,102.5093,102.6689,102.4925,102.5093,22198.0
2016-04-20 13:10:00,122.02,122.11,121.95,122.0,35717.0,102.5261,102.6017,102.4673,102.5093,35717.0
2016-04-20 13:20:00,121.97,122.06,121.95,121.98,14488.0,102.4841,102.5597,102.4673,102.4925,14488.0
2016-04-20 13:30:00,121.98,122.09,121.97,122.0,9675.0,102.4925,102.5849,102.4841,102.5093,9675.0
2016-04-20 13:40:00,122.01,122.19,121.98,122.15,11696.0,102.5177,102.6689,102.4925,102.6353,11696.0
2016-04-20 13:50:00,122.17,122.24,122.16,122.18,21252.0,102.6521,102.7109,102.6437,102.6605,21252.0
2016-04-20 14:00:00,122.18,122.22,122.17,122.2,17832.0,102.6605,102.6941,102.6521,102.6773,17832.0
2016-04-20 14:10:00,122.21,122.36,122.2,122.31,29515.0,102.6857,102.8118,102.6773,102.7697,29515.0
2016-04-20 14:20:00,122.29,122.39,122.27,122.37,25734.0,102.7529,102.837,102.7361,102.8202,25734.0
2016-04-20 14:30:00,122.36,122.42,122.36,122.37,9447.0,102.8118,102.8622,102.8118,102.8202,9447.0
2016-04-20 14:40:00,122.39,122.49,122.37,122.47,11990.0,102.837,102.921,102.8202,102.9042,11990.0
2016-04-20 14:50:00,122.44,122.67,122.44,122.62,13544.0,102.879,103.0722,102.879,103.0302,13544.0
2016-04-20 15:00:00,122.61,122.74,122.59,122.71,11471.0,103.0218,103.1311,103.005,103.1058,11471.0
2016-04-20 15:10:00,122.71,122.76,122.67,122.72,35659.0,103.1058,103.1479,103.0722,103.1142,35659.0
2016-04-20 15:20:00,122.72,122.73,122.66,122.67,23058.0,103.1142,103.1226,103.0638,103.0722,23058.0
2016-04-20 15:30:00,122.69,122.69,122.48,122.52,37470.0,103.089,103.089,102.9126,102.9462,37470.0
2016-04-20 15:40:00,122.52,122.62,122.5,122.56,47866.0,102.9462,103.0302,102.9294,102.9798,47866.0
2016-04-20 15:50:00,122.55,122.61,122.45,122.6,110277.0,102.9714,103.0218,102.8874,103.0134,110277.0
2016-04-21 09:30:00,121.96,122.54,120.09,120.27,135389.0,102.4757,102.963,100.9044,101.0557,135389.0
2016-04-21 09:40:00,120.27,120.53,119.83,119.98,114385.0,101.0557,101.2741,100.686,100.812,114385.0
2016-04-21 09:50:00,120.0,120.36,119.81,120.24,37538.0,100.8288,101.1313,100.6691,101.0305,37538.0
2016-04-21 10:00:00,120.28,120.42,119.8,120.42,56489.0,101.0641,101.1817,100.6607,101.1817,56489.0
2016-04-21 10:10:00,120.44,120.68,120.34,120.57,45168.0,101.1985,101.4002,101.1145,101.3077,45168.0
2016-04-21 10:20:00,120.6,120.65,120.27,120.37,116108.0,101.3329,101.3749,101.0557,101.1397,116108.0
2016-04-21 10:30:00,120.38,120.52,120.3,120.46,31893.0,101.1481,101.2657,101.0809,101.2153,31893.0
2016-04-21 10:40:00,120.49,120.65,120.41,120.61,30605.0,101.2405,101.3749,101.1733,101.3413,30605.0
2016-04-21 10:50:00,120.61,120.74,120.43,120.63,60419.0,101.3413,101.4506,101.1901,101.3581,60419.0
2016-04-21 11:00:00,120.63,120.71,120.37,120.41,33094.0,101.3581,101.4254,101.1397,101.1733,33094.0
2016-04-21 11:10:00,120.4,120.49,120.19,120.28,54222.0,101.1649,101.2405,100.9884,101.0641,54222.0
2016-04-21 11:20:00,120.23,120.25,120.05,120.17,41249.0,101.022,101.0389,100.8708,100.9716,41249.0
2016-04-21 11:30:00,120.16,120.24,120.08,120.23,31149.0,100.9632,101.0305,100.896,101.022,31149.0
2016-04-21 11:40:00,120.2,120.2,119.92,119.96,46961.0,100.9968,100.9968,100.7616,100.7952,46961.0
2016-04-21 11:50:00,119.96,120.06,119.9,119.95,33888.0,100.7952,100.8792,100.7448,100.7868,33888.0
2016-04-21 12:00:00,119.95,120.0,119.72,119.76,46483.0,100.7868,100.8288,100.5935,100.6271,46483.0
2016-04-21 12:10:00,119.77,119.89,119.75,119.79,17303.0,100.6355,100.7364,100.6187,100.6523,17303.0
2016-04-21 12:20:00,119.81,119.83,119.7,119.7,36930.0,100.6691,100.686,100.5767,100.5767,36930.0
2016-04-21 12:30:00,119.7,119.76,119.51,119.55,35969.0,100.5767,100.6271,100.4171,100.4507,35969.0
2016-04-21 12:40:00,119.55,119.67,119.51,119.51,51258.0,100.4507,100.5515,100.4171,100.4171,51258.0
2016-04-21 12:50:00,119.51,119.55,119.45,119.45,53610.0,100.4171,100.4507,100.3667,100.3667,53610.0
2016-04-21 13:00:00,119.43,119.57,119.11,119.14,41458.0,100.3499,100.4675,100.081,100.1062,41458.0
2016-04-21 13:10:00,119.14,119.33,119.12,119.24,58642.0,100.1062,100.2658,100.0894,100.1902,58642.0
2016-04-21 13:20:00,119.25,119.38,118.97,119.0,45938.0,100.1986,100.3078,99.9633,99.9886,45938.0
2016-04-21 13:30:00,119.0,119.08,118.65,118.69,59946.0,99.9886,100.0558,99.6945,99.7281,59946.0
2016-04-21 13:40:00,118.71,118.71,118.16,118.16,52094.0,99.7449,99.7449,99.2828,99.2828,52094.0
2016-04-21 13:50:00,118.14,118.27,118.09,118.25,77956.0,99.2659,99.3752,99.2239,99.3584,77956.0
2016-04-21 14:00:00,118.27,118.45,118.16,118.28,79413.0,99.3752,99.5264,99.2828,99.3836,79413.0
2016-04-21 14:10:00,118.3,118.44,118.12,118.32,117605.0,99.4004,99.518,99.2491,99.4172,117605.0
2016-04-21 14:20:00,118.29,118.38,118.26,118.35,49440.0,99.392,99.4676,99.3668,99.4424,49440.0
2016-04-21 14:30:00,118.35,118.36,118.0,118.01,32659.0,99.4424,99.4508,99.1483,99.1567,32659.0
2016-04-21 14:40:00,118.0,118.13,117.88,118.12,70983.0,99.1483,99.2575,99.0475,99.2491,70983.0
2016-04-21 14:50:00,118.12,118.5,118.12,118.45,59367.0,99.2491,99.5684,99.2491,99.5264,59367.0
2016-04-21 15:00:00,118.47,118.54,118.42,118.43,55463.0,99.5432,99.602,99.5012,99.5096,55463.0
2016-04-21 15:10:00,118.43,118.5,118.42,118.46,69033.0,99.5096,99.5684,99.5012,99.5348,69033.0
2016-04-21 15:20:00,118.44,118.5,118.39,118.49,60136.0,99.518,99.5684,99.476,99.56,60136.0
2016-04-21 15:30:00,118.48,118.61,118.37,118.4,69304.0,99.5516,99.6609,99.4592,99.4844,69304.0
2016-04-21 15:40:00,118.36,118.42,118.28,118.34,168799.0,99.4508,99.5012,99.3836,99.434,168799.0
2016-04-21 15:50:00,118.34,118.36,118.02,118.13,285068.0,99.434,99.4508,99.1651,99.2575,285068.0
2016-04-22 09:30:00,118.38,119.04,118.23,118.85,81619.0,99.4676,100.0222,99.3416,99.8625,81619.0
2016-04-22 09:40:00,118.84,118.93,118.57,118.88,39204.0,99.8541,99.9297,99.6273,99.8877,39204.0
2016-04-22 09:50:00,118.9,119.1,118.83,118.97,31659.0,99.9045,100.0726,99.8457,99.9633,31659.0
2016-04-22 10:00:00,119.08,119.29,118.94,118.94,35065.0,100.0558,100.2322,99.9381,99.9381,35065.0
2016-04-22 10:10:00,118.94,119.2,118.94,119.12,52710.0,99.9381,100.1566,99.9381,100.0894,52710.0
2016-04-22 10:20:00,119.09,119.27,119.03,119.17,28641.0,100.0642,100.2154,100.0138,100.1314,28641.0
2016-04-22 10:30:00,119.14,119.24,118.85,118.86,26323.0,100.1062,100.1902,99.8625,99.8709,26323.0
2016-04-22 10:40:00,118.81,118.97,118.81,118.84,52481.0,99.8289,99.9633,99.8289,99.8541,52481.0
2016-04-22 10:50:00,118.83,119.12,118.83,119.01,37018.0,99.8457,100.0894,99.8457,99.997,37018.0
2016-04-22 11:00:00,119.02,119.24,119.02,119.21,57751.0,100.0054,100.1902,100.0054,100.165,57751.0
2016-04-22 11:10:00,119.19,119.21,119.06,119.12,33788.0,100.1482,100.165,100.039,100.0894,33788.0
2016-04-22 11:20:00,119.15,119.2,119.06,119.17,20783.0,100.1146,100.1566,100.039,100.1314,20783.0
2016-04-22 11:30:00,119.17,119.45,119.13,119.38,34699.0,100.1314,100.3667,100.0978,100.3078,34699.0
2016-04-22 11:40:00,119.39,119.42,118.96,119.04,24000.0,100.3162,100.3415,99.9549,100.0222,24000.0
2016-04-22 11:50:00,119.03,119.06,118.87,118.98,15017.0,100.0138,100.039,99.8793,99.9717,15017.0
2016-04-22 12:00:00,119.04,119.13,118.94,119.03,22176.0,100.0222,100.0978,99.9381,100.0138,22176.0
2016-04-22 12:10:00,119.01,119.03,118.83,118.88,15709.0,99.997,100.0138,99.8457,99.8877,15709.0
2016-04-22 12:20:00,118.87,118.9,118.77,118.78,12975.0,99.8793,99.9045,99.7953,99.8037,12975.0
2016-04-22 12:30:00,118.77,119.0,118.77,118.93,11117.0,99.7953,99.9886,99.7953,99.9297,11117.0
2016-04-22 12:40:00,118.92,118.93,118.76,118.88,13984.0,99.9213,99.9297,99.7869,99.8877,13984.0
2016-04-22 12:50:00,118.91,119.09,118.91,119.07,20246.0,99.9129,100.0642,99.9129,100.0474,20246.0
2016-04-22 13:00:00,119.09,119.18,119.04,119.14,14631.0,100.0642,100.1398,100.0222,100.1062,14631.0
2016-04-22 13:10:00,119.14,119.19,118.98,119.0,15009.0,100.1062,100.1482,99.9717,99.9886,15009.0
2016-04-22 13:20:00,118.99,119.07,118.98,119.0,17765.0,99.9802,100.0474,99.9717,99.9886,17765.0
2016-04-22 13:30:00,118.99,119.11,118.98,119.0,23015.0,99.9802,100.081,99.9717,99.9886,23015.0
2016-04-22 13:40:00,118.99,119.28,118.99,119.15,22405.0,99.9802,100.2238,99.9802,100.1146,22405.0
2016-04-22 13:50:00,119.16,119.26,119.1,119.17,29817.0,100.123,100.207,100.0726,100.1314,29817.0
2016-04-22 14:00:00,119.16,119.26,119.13,119.17,24638.0,100.123,100.207,100.0978,100.1314,24638.0
2016-04-22 14:10:00,119.18,119.24,119.07,119.18,21993.0,100.1398,100.1902,100.0474,100.1398,21993.0
2016-04-22 14:20:00,119.16,119.27,119.14,119.22,35985.0,100.123,100.2154,100.1062,100.1734,35985.0
2016-04-22 14:30:00,119.22,119.24,119.06,119.07,19708.0,100.1734,100.1902,100.039,100.0474,19708.0
2016-04-22 14:40:00,119.06,119.16,119.05,119.15,18309.0,100.039,100.123,100.0306,100.1146,18309.0
2016-04-22 14:50:00,119.16,119.16,119.03,119.04,13047.0,100.123,100.123,100.0138,100.0222,13047.0
2016-04-22 15:00:00,119.05,119.08,118.88,119.0,23530.0,100.0306,100.0558,99.8877,99.9886,23530.0
2016-04-22 15:10:00,118.98,119.04,118.86,118.89,20025.0,99.9717,100.0222,99.8709,99.8961,20025.0
2016-04-22 15:20:00,118.88,119.02,118.83,119.01,23596.0,99.8877,100.0054,99.8457,99.997,23596.0
2016-04-22 15:30:00,119.0,119.06,118.92,119.02,34313.0,99.9886,100.039,99.9213,100.0054,34313.0
2016-04-22 15:40:00,119.02,119.2,118.95,119.17,47795.0,100.0054,100.1566,99.9465,100.1314,47795.0
2016-04-22 15:50:00,119.18,119.38,119.13,119.3,146685.0,100.1398,100.3078,100.0978,100.2406,146685.0
2016-04-25 09:30:00,119.5,119.5,118.5,118.89,35647.0,100.4087,100.4087,99.5684,99.8961,35647.0
2016-04-25 09:40:00,118.88,119.01,118.38,118.58,19894.0,99.8877,99.997,99.4676,99.6357,19894.0
2016-04-25 09:50:00,118.53,118.53,118.32,118.41,23112.0,99.5936,99.5936,99.4172,99.4928,23112.0
2016-04-25 10:00:00,118.43,118.64,118.35,118.61,24323.0,99.5096,99.6861,99.4424,99.6609,24323.0
2016-04-25 10:10:00,118.65,118.73,118.6,118.65,37978.0,99.6945,99.7617,99.6525,99.6945,37978.0
2016-04-25 10:20:00,118.63,118.79,118.61,118.68,30497.0,99.6777,99.8121,99.6609,99.7197,30497.0
2016-04-25 10:30:00,118.68,118.81,118.67,118.75,23822.0,99.7197,99.8289,99.7113,99.7785,23822.0
2016-04-25 10:40:00,118.71,118.81,118.67,118.78,18825.0,99.7449,99.8289,99.7113,99.8037,18825.0
2016-04-25 10:50:00,118.74,118.77,118.27,118.34,27837.0,99.7701,99.7953,99.3752,99.434,27837.0
2016-04-25 11:00:00,118.36,118.55,118.28,118.43,17580.0,99.4508,99.6104,99.3836,99.5096,17580.0
2016-04-25 11:10:00,118.39,118.79,118.39,118.76,21307.0,99.476,99.8121,99.476,99.7869,21307.0
2016-04-25 11:20:00,118.74,118.8,118.55,118.55,18794.0,99.7701,99.8205,99.6104,99.6104,18794.0
2016-04-25 11:30:00,118.56,118.59,118.48,118.54,12646.0,99.6188,99.6441,99.5516,99.602,12646.0
2016-04-25 11:40:00,118.51,118.73,118.47,118.67,11617.0,99.5768,99.7617,99.5432,99.7113,11617.0
2016-04-25 11:50:00,118.65,118.75,118.6,118.75,11541.0,99.6945,99.7785,99.6525,99.7785,11541.0
2016-04-25 12:00:00,118.75,118.78,118.66,118.71,9219.0,99.7785,99.8037,99.7029,99.7449,9219.0
2016-04-25 12:10:00,118.71,118.79,118.69,118.72,20841.0,99.7449,99.8121,99.7281,99.7533,20841.0
2016-04-25 12:20:00,118.74,118.75,118.63,118.72,20479.0,99.7701,99.7785,99.6777,99.7533,20479.0
2016-04-25 12:30:00,118.7,118.75,118.57,118.61,10102.0,99.7365,99.7785,99.6273,99.6609,10102.0
2016-04-25 12:40:00,118.61,118.68,118.56,118.68,7039.0,99.6609,99.7197,99.6188,99.7197,7039.0
2016-04-25 12:50:00,118.72,118.93,118.7,118.91,40000.0,99.7533,99.9297,99.7365,99.9129,40000.0
2016-04-25 13:00:00,118.92,118.95,118.8,118.89,23180.0,99.9213,99.9465,99.8205,99.8961,23180.0
2016-04-25 13:10:00,118.82,119.0,118.75,118.91,29161.0,99.8373,99.9886,99.7785,99.9129,29161.0
2016-04-25 13:20:00,118.91,119.03,118.89,118.97,19977.0,99.9129,100.0138,99.8961,99.9633,19977.0
2016-04-25 13:30:00,118.97,119.0,118.81,118.82,10736.0,99.9633,99.9886,99.8289,99.8373,10736.0
2016-04-25 13:40:00,118.85,118.89,118.8,118.86,17077.0,99.8625,99.8961,99.8205,99.8709,17077.0
2016-04-25 13:50:00,118.85,118.93,118.79,118.89,33842.0,99.8625,99.9297,99.8121,99.8961,33842.0
2016-04-25 14:00:00,118.89,118.93,118.67,118.67,11821.0,99.8961,99.9297,99.7113,99.7113,11821.0
2016-04-25 14:10:00,118.67,118.76,118.62,118.74,16424.0,99.7113,99.7869,99.6693,99.7701,16424.0
2016-04-25 14:20:00,118.75,118.87,118.69,118.83,16273.0,99.7785,99.8793,99.7281,99.8457,16273.0
2016-04-25 14:30:00,118.82,118.94,118.76,118.91,17643.0,99.8373,99.9381,99.7869,99.9129,17643.0
2016-04-25 14:40:00,118.9,118.94,118.83,118.89,18441.0,99.9045,99.9381,99.8457,99.8961,18441.0
2016-04-25 14:50:00,118.9,118.98,118.81,118.92,18234.0,99.9045,99.9717,99.8289,99.9213,18234.0
2016-04-25 15:00:00,118.92,118.93,118.7,118.74,15813.0,99.9213,99.9297,99.7365,99.7701,15813.0
2016-04-25 15:10:00,118.75,118.78,118.7,118.76,13098.0,99.7785,99.8037,99.7365,99.7869,13098.0
2016-04-25 15:20:00,118.76,118.91,118.71,118.91,28190.0,99.7869,99.9129,99.7449,99.9129,28190.0
2016-04-25 15:30:00,118.91,119.0,118.84,118.96,30537.0,99.9129,99.9886,99.8541,99.9549,30537.0
2016-04-25 15:40:00,118.94,119.0,118.9,118.96,34764.0,99.9381,99.9886,99.9045,99.9549,34764.0
2016-04-25 15:50:00,118.95,119.1,118.82,119.06,99645.0,99.9465,100.0726,99.8373,100.039,99645.0
2016-04-26 09:30:00,119.31,119.76,119.25,119.5,67006.0,100.249,100.6271,100.1986,100.4087,67006.0
2016-04-26 09:40:00,119.5,119.67,119.43,119.58,25867.0,100.4087,100.5515,100.3499,100.4759,25867.0
2016-04-26 09:50:00,119.57,119.65,119.44,119.59,39094.0,100.4675,100.5347,100.3583,100.4843,39094.0
2016-04-26 10:00:00,119.66,119.72,119.32,119.36,34190.0,100.5431,100.5935,100.2574,100.291,34190.0
2016-04-26 10:10:00,119.37,119.6,119.35,119.52,12193.0,100.2994,100.4927,100.2826,100.4255,12193.0
2016-04-26 10:20:00,119.52,119.57,119.11,119.14,22435.0,100.4255,100.4675,100.081,100.1062,22435.0
2016-04-26 10:30:00,119.16,119.16,118.91,118.95,11628.0,100.123,100.123,99.9129,99.9465,11628.0
2016-04-26 10:40:00,118.93,119.26,118.92,119.16,14653.0,99.9297,100.207,99.9213,100.123,14653.0
2016-04-26 10:50:00,119.18,119.29,118.98,118.98,27512.0,100.1398,100.2322,99.9717,99.9717,27512.0
2016-04-26 11:00:00,118.97,119.0,118.73,118.89,37567.0,99.9633,99.9886,99.7617,99.8961,37567.0
2016-04-26 11:10:00,118.86,119.06,118.86,119.06,25799.0,99.8709,100.039,99.8709,100.039,25799.0
2016-04-26 11:20:00,119.04,119.23,119.04,119.12,20637.0,100.0222,100.1818,100.0222,100.0894,20637.0
2016-04-26 11:30:00,119.11,119.13,118.95,119.02,20763.0,100.081,100.0978,99.9465,100.0054,20763.0
2016-04-26 11:40:00,119.04,119.09,118.95,119.09,16006.0,100.0222,100.0642,99.9465,100.0642,16006.0
2016-04-26 11:50:00,119.12,119.19,119.05,119.17,12979.0,100.0894,100.1482,100.0306,100.1314,12979.0
2016-04-26 12:00:00,119.17,119.25,119.09,119.19,11651.0,100.1314,100.1986,100.0642,100.1482,11651.0
2016-04-26 12:10:00,119.17,119.32,119.17,119.3,16749.0,100.1314,100.2574,100.1314,100.2406,16749.0
2016-04-26 12:20:00,119.27,119.31,119.17,119.18,11795.0,100.2154,100.249,100.1314,100.1398,11795.0
2016-04-26 12:30:00,119.2,119.23,119.14,119.16,7941.0,100.1566,100.1818,100.1062,100.123,7941.0
2016-04-26 12:40:00,119.15,119.25,119.14,119.25,10671.0,100.1146,100.1986,100.1062,100.1986,10671.0
2016-04-26 12:50:00,119.25,119.32,119.04,119.04,10279.0,100.1986,100.2574,100.0222,100.0222,10279.0
2016-04-26 13:00:00,119.04,119.13,118.99,119.03,15265.0,100.0222,100.0978,99.9802,100.0138,15265.0
2016-04-26 13:10:00,119.02,119.06,118.92,119.03,9487.0,100.0054,100.039,99.9213,100.0138,9487.0
2016-04-26 13:20:00,119.04,119.06,118.94,118.94,12020.0,100.0222,100.039,99.9381,99.9381,12020.0
2016-04-26 13:30:00,118.95,119.08,118.94,119.0,14057.0,99.9465,100.0558,99.9381,99.9886,14057.0
2016-04-26 13:40:00,119.0,119.0,118.8,118.83,11921.0,99.9886,99.9886,99.8205,99.8457,11921.0
2016-04-26 13:50:00,118.83,118.89,118.72,118.79,12275.0,99.8457,99.8961,99.7533,99.8121,12275.0
2016-04-26 14:00:00,118.82,118.86,118.73,118.74,21471.0,99.8373,99.8709,99.7617,99.7701,21471.0
2016-04-26 14:10:00,118.7,118.8,118.7,118.74,27305.0,99.7365,99.8205,99.7365,99.7701,27305.0
2016-04-26 14:20:00,118.74,118.8,118.64,118.64,20069.0,99.7701,99.8205,99.6861,99.6861,20069.0
2016-04-26 14:30:00,118.66,118.72,118.59,118.71,26283.0,99.7029,99.7533,99.6441,99.7449,26283.0
2016-04-26 14:40:00,118.72,118.86,118.65,118.84,22596.0,99.7533,99.8709,99.6945,99.8541,22596.0
2016-04-26 14:50:00,118.84,118.84,118.69,118.79,14911.0,99.8541,99.8541,99.7281,99.8121,14911.0
2016-04-26 15:00:00,118.76,118.87,118.75,118.78,19258.0,99.7869,99.8793,99.7785,99.8037,19258.0
2016-04-26 15:10:00,118.79,118.83,118.69,118.69,17572.0,99.8121,99.8457,99.7281,99.7281,17572.0
2016-04-26 15:20:00,118.67,118.77,118.54,118.68,32021.0,99.7113,99.7953,99.602,99.7197,32021.0
2016-04-26 15:30:00,118.7,118.84,118.7,118.75,39654.0,99.7365,99.8541,99.7365,99.7785,39654.0
2016-04-26 15:40:00,118.76,118.82,118.65,118.65,56391.0,99.7869,99.8373,99.6945,99.6945,56391.0
2016-04-26 15:50:00,118.66,118.79,118.66,118.74,142803.0,99.7029,99.8121,99.7029,99.7701,142803.0
2016-04-27 09:30:00,118.92,119.16,118.31,118.34,70829.0,99.9213,100.123,99.4088,99.434,70829.0
2016-04-27 09:40:00,118.31,118.56,118.17,118.32,78683.0,99.4088,99.6188,99.2912,99.4172,78683.0
2016-04-27 09:50:00,118.3,118.38,118.09,118.13,31999.0,99.4004,99.4676,99.2239,99.2575,31999.0
2016-04-27 10:00:00,118.19,118.36,117.7,117.71,46295.0,99.308,99.4508,98.8962,98.9046,46295.0
2016-04-27 10:10:00,117.72,117.87,117.58,117.74,48885.0,98.913,99.0391,98.7954,98.9299,48885.0
2016-04-27 10:20:00,117.8,117.93,117.59,117.91,32734.0,98.9803,99.0895,98.8038,99.0727,32734.0
2016-04-27 10:30:00,117.88,117.96,117.74,117.86,18245.0,99.0475,99.1147,98.9299,99.0307,18245.0
2016-04-27 10:40:00,117.85,118.08,117.82,118.08,21713.0,99.0223,99.2155,98.9971,99.2155,21713.0
2016-04-27 10:50:00,118.08,118.18,117.95,118.01,14421.0,99.2155,99.2996,99.1063,99.1567,14421.0
2016-04-27 11:00:00,118.02,118.14,117.9,118.0,24210.0,99.1651,99.2659,99.0643,99.1483,24210.0
2016-04-27 11:10:00,118.01,118.15,117.98,118.02,17704.0,99.1567,99.2743,99.1315,99.1651,17704.0
2016-04-27 11:20:00,118.01,118.15,117.95,118.15,33001.0,99.1567,99.2743,99.1063,99.2743,33001.0
2016-04-27 11:30:00,118.18,118.39,118.12,118.3,42204.0,99.2996,99.476,99.2491,99.4004,42204.0
2016-04-27 11:40:00,118.3,118.41,118.02,118.05,19629.0,99.4004,99.4928,99.1651,99.1903,19629.0
2016-04-27 11:50:00,118.06,118.19,117.97,118.08,15755.0,99.1987,99.308,99.1231,99.2155,15755.0
2016-04-27 12:00:00,118.08,118.33,118.08,118.29,17759.0,99.2155,99.4256,99.2155,99.392,17759.0
2016-04-27 12:10:00,118.3,118.32,118.23,118.3,13583.0,99.4004,99.4172,99.3416,99.4004,13583.0
2016-04-27 12:20:00,118.29,118.44,118.28,118.33,16221.0,99.392,99.518,99.3836,99.4256,16221.0
2016-04-27 12:30:00,118.33,118.36,118.19,118.19,12063.0,99.4256,99.4508,99.308,99.308,12063.0
2016-04-27 12:40:00,118.22,118.35,118.17,118.33,43899.0,99.3332,99.4424,99.2912,99.4256,43899.0
2016-04-27 12:50:00,118.35,118.42,118.31,118.38,15422.0,99.4424,99.5012,99.4088,99.4676,15422.0
2016-04-27 13:00:00,118.39,118.39,118.28,118.39,12886.0,99.476,99.476,99.3836,99.476,12886.0
2016-04-27 13:10:00,118.39,118.39,118.22,118.23,18518.0,99.476,99.476,99.3332,99.3416,18518.0
2016-04-27 13:20:00,118.25,118.31,118.16,118.27,24289.0,99.3584,99.4088,99.2828,99.3752,24289.0
2016-04-27 13:30:00,118.28,118.4,118.24,118.31,21957.0,99.3836,99.4844,99.35,99.4088,21957.0
2016-04-27 13:40:00,118.31,118.45,118.3,118.45,15934.0,99.4088,99.5264,99.4004,99.5264,15934.0
2016-04-27 13:50:00,118.45,118.49,118.23,118.25,17011.0,99.5264,99.56,99.3416,99.3584,17011.0
2016-04-27 14:00:00,118.23,118.42,118.01,118.42,36649.0,99.3416,99.5012,99.1567,99.5012,36649.0
2016-04-27 14:10:00,118.44,118.53,118.17,118.5,42752.0,99.518,99.5936,99.2912,99.5684,42752.0
2016-04-27 14:20:00,118.46,118.62,118.24,118.31,28267.0,99.5348,99.6693,99.35,99.4088,28267.0
2016-04-27 14:30:00,118.31,118.37,118.15,118.27,18225.0,99.4088,99.4592,99.2743,99.3752,18225.0
2016-04-27 14:40:00,118.27,118.44,118.23,118.27,29989.0,99.3752,99.518,99.3416,99.3752,29989.0
2016-04-27 14:50:00,118.24,118.41,118.22,118.32,24879.0,99.35,99.4928,99.3332,99.4172,24879.0
2016-04-27 15:00:00,118.35,118.58,118.33,118.48,35865.0,99.4424,99.6357,99.4256,99.5516,35865.0
2016-04-27 15:10:00,118.54,118.63,118.45,118.59,35374.0,99.602,99.6777,99.5264,99.6441,35374.0
2016-04-27 15:20:00,118.62,118.69,118.57,118.62,21526.0,99.6693,99.7281,99.6273,99.6693,21526.0
2016-04-27 15:30:00,118.63,118.76,118.59,118.76,31394.0,99.6777,99.7869,99.6441,99.7869,31394.0
2016-04-27 15:40:00,118.75,118.82,118.63,118.68,46195.0,99.7785,99.8373,99.6777,99.7197,46195.0
2016-04-27 15:50:00,118.68,118.68,118.37,118.4,84459.0,99.7197,99.7197,99.4592,99.4844,84459.0
2016-04-28 09:30:00,117.46,117.84,117.11,117.3,33144.0,98.6946,99.0139,98.4005,98.5601,33144.0
2016-04-28 09:40:00,117.28,117.69,117.17,117.63,57526.0,98.5433,98.8878,98.4509,98.8374,57526.0
2016-04-28 09:50:00,117.65,117.89,117.44,117.5,41201.0,98.8542,99.0559,98.6778,98.7282,41201.0
2016-04-28 10:00:00,117.56,117.59,117.34,117.44,29215.0,98.7786,98.8038,98.5938,98.6778,29215.0
2016-04-28 10:10:00,117.44,117.59,117.29,117.39,29984.0,98.6778,98.8038,98.5517,98.6358,29984.0
2016-04-28 10:20:00,117.41,117.46,117.25,117.41,36394.0,98.6526,98.6946,98.5181,98.6526,36394.0
2016-04-28 10:30:00,117.44,117.7,117.39,117.7,19986.0,98.6778,98.8962,98.6358,98.8962,19986.0
2016-04-28 10:40:00,117.78,117.89,117.7,117.72,15977.0,98.9635,99.0559,98.8962,98.913,15977.0
2016-04-28 10:50:00,117.7,117.99,117.69,117.91,22326.0,98.8962,99.1399,98.8878,99.0727,22326.0
2016-04-28 11:00:00,117.94,117.94,117.8,117.85,26142.0,99.0979,99.0979,98.9803,99.0223,26142.0
2016-04-28 11:10:00,117.87,117.87,117.68,117.7,23242.0,99.0391,99.0391,98.8794,98.8962,23242.0
2016-04-28 11:20:00,117.7,117.89,117.68,117.88,19284.0,98.8962,99.0559,98.8794,99.0475,19284.0
2016-04-28 11:30:00,117.89,118.06,117.86,118.05,29948.0,99.0559,99.1987,99.0307,99.1903,29948.0
2016-04-28 11:40:00,118.02,118.09,117.9,117.9,39084.0,99.1651,99.2239,99.0643,99.0643,39084.0
2016-04-28 11:50:00,117.89,117.95,117.78,117.89,27616.0,99.0559,99.1063,98.9635,99.0559,27616.0
2016-04-28 12:00:00,117.88,118.09,117.88,118.09,16555.0,99.0475,99.2239,99.0475,99.2239,16555.0
2016-04-28 12:10:00,118.07,118.26,118.07,118.25,31565.0,99.2071,99.3668,99.2071,99.3584,31565.0
2016-04-28 12:20:00,118.24,118.31,118.14,118.18,25562.0,99.35,99.4088,99.2659,99.2996,25562.0
2016-04-28 12:30:00,118.21,118.21,118.02,118.15,24955.0,99.3248,99.3248,99.1651,99.2743,24955.0
2016-04-28 12:40:00,118.16,118.28,118.1,118.1,19882.0,99.2828,99.3836,99.2323,99.2323,19882.0
2016-04-28 12:50:00,118.12,118.27,118.12,118.27,17301.0,99.2491,99.3752,99.2491,99.3752,17301.0
2016-04-28 13:00:00,118.27,118.27,118.0,118.0,15624.0,99.3752,99.3752,99.1483,99.1483,15624.0
2016-04-28 13:10:00,118.0,118.02,117.88,117.91,18792.0,99.1483,99.1651,99.0475,99.0727,18792.0
2016-04-28 13:20:00,117.86,118.04,117.79,117.93,13868.0,99.0307,99.1819,98.9719,99.0895,13868.0
2016-04-28 13:30:00,117.97,118.01,117.91,117.97,19006.0,99.1231,99.1567,99.0727,99.1231,19006.0
2016-04-28 13:40:00,117.98,118.0,117.88,117.95,17780.0,99.1315,99.1483,99.0475,99.1063,17780.0
2016-04-28 13:50:00,117.96,118.07,117.94,117.95,19432.0,99.1147,99.2071,99.0979,99.1063,19432.0
2016-04-28 14:00:00,117.97,118.16,117.95,118.01,21875.0,99.1231,99.2828,99.1063,99.1567,21875.0
2016-04-28 14:10:00,118.01,118.05,117.92,118.03,21342.0,99.1567,99.1903,99.0811,99.1735,21342.0
2016-04-28 14:20:00,118.03,118.11,117.97,118.09,17338.0,99.1735,99.2407,99.1231,99.2239,17338.0
2016-04-28 14:30:00,118.12,118.14,117.92,117.97,24343.0,99.2491,99.2659,99.0811,99.1231,24343.0
2016-04-28 14:40:00,117.99,118.06,117.93,117.96,22119.0,99.1399,99.1987,99.0895,99.1147,22119.0
2016-04-28 14:50:00,117.96,117.96,117.55,117.64,52381.0,99.1147,99.1147,98.7702,98.8458,52381.0
2016-04-28 15:00:00,117.66,117.73,117.48,117.5,54037.0,98.8626,98.9214,98.7114,98.7282,54037.0
2016-04-28 15:10:00,117.5,117.53,117.14,117.23,49433.0,98.7282,98.7534,98.4257,98.5013,49433.0
2016-04-28 15:20:00,117.23,117.35,116.92,116.95,46859.0,98.5013,98.6022,98.2409,98.2661,46859.0
2016-04-28 15:30:00,116.93,117.24,116.92,117.16,58264.0,98.2493,98.5097,98.2409,98.4425,58264.0
2016-04-28 15:40:00,117.18,117.26,116.96,116.96,60343.0,98.4593,98.5265,98.2745,98.2745,60343.0
2016-04-28 15:50:00,116.96,117.22,116.82,117.21,200504.0,98.2745,98.4929,98.1568,98.4845,200504.0
2016-04-29 09:30:00,117.0,117.32,116.65,117.02,44791.0,98.3081,98.577,98.014,98.3249,44791.0
2016-04-29 09:40:00,116.99,117.13,116.77,116.84,76603.0,98.2997,98.4173,98.1148,98.1736,76603.0
2016-04-29 09:50:00,116.87,117.3,116.76,117.3,28938.0,98.1988,98.5601,98.1064,98.5601,28938.0
2016-04-29 10:00:00,117.25,117.33,116.97,117.28,22635.0,98.5181,98.5854,98.2829,98.5433,22635.0
2016-04-29 10:10:00,117.22,117.45,117.18,117.4,20406.0,98.4929,98.6862,98.4593,98.6442,20406.0
2016-04-29 10:20:00,117.4,117.68,117.34,117.66,25046.0,98.6442,98.8794,98.5938,98.8626,25046.0
2016-04-29 10:30:00,117.66,117.68,117.39,117.41,64240.0,98.8626,98.8794,98.6358,98.6526,64240.0
2016-04-29 10:40:00,117.45,117.45,116.89,116.94,28456.0,98.6862,98.6862,98.2156,98.2577,28456.0
2016-04-29 10:50:00,116.93,116.97,116.85,116.91,14224.0,98.2493,98.2829,98.182,98.2325,14224.0
2016-04-29 11:00:00,116.9,117.47,116.8,117.39,22015.0,98.224,98.703,98.14,98.6358,22015.0
2016-04-29 11:10:00,117.37,117.38,117.13,117.13,12581.0,98.619,98.6274,98.4173,98.4173,12581.0
2016-04-29 11:20:00,117.13,117.25,117.03,117.16,19498.0,98.4173,98.5181,98.3333,98.4425,19498.0
2016-04-29 11:30:00,117.14,117.15,116.76,116.87,23417.0,98.4257,98.4341,98.1064,98.1988,23417.0
2016-04-29 11:40:00,116.87,117.14,116.79,117.13,30674.0,98.1988,98.4257,98.1316,98.4173,30674.0
2016-04-29 11:50:00,117.14,117.21,117.1,117.19,23820.0,98.4257,98.4845,98.3921,98.4677,23820.0
2016-04-29 12:00:00,117.17,117.22,117.04,117.17,26979.0,98.4509,98.4929,98.3417,98.4509,26979.0
2016-04-29 12:10:00,117.17,117.25,117.07,117.25,19049.0,98.4509,98.5181,98.3669,98.5181,19049.0
2016-04-29 12:20:00,117.22,117.25,117.06,117.08,27691.0,98.4929,98.5181,98.3585,98.3753,27691.0
2016-04-29 12:30:00,117.08,117.16,117.01,117.11,13845.0,98.3753,98.4425,98.3165,98.4005,13845.0
2016-04-29 12:40:00,117.07,117.11,117.0,117.05,27088.0,98.3669,98.4005,98.3081,98.3501,27088.0
2016-04-29 12:50:00,117.04,117.08,116.93,116.96,23574.0,98.3417,98.3753,98.2493,98.2745,23574.0
2016-04-29 13:00:00,116.96,117.34,116.93,117.25,26773.0,98.2745,98.5938,98.2493,98.5181,26773.0
2016-04-29 13:10:00,117.23,117.5,117.16,117.37,21967.0,98.5013,98.7282,98.4425,98.619,21967.0
2016-04-29 13:20:00,117.33,117.56,117.3,117.42,17605.0,98.5854,98.7786,98.5601,98.661,17605.0
2016-04-29 13:30:00,117.45,117.47,117.18,117.26,28245.0,98.6862,98.703,98.4593,98.5265,28245.0
2016-04-29 13:40:00,117.28,117.28,117.11,117.19,27636.0,98.5433,98.5433,98.4005,98.4677,27636.0
2016-04-29 13:50:00,117.19,117.19,117.04,117.12,27889.0,98.4677,98.4677,98.3417,98.4089,27889.0
2016-04-29 14:00:00,117.13,117.28,117.05,117.07,21907.0,98.4173,98.5433,98.3501,98.3669,21907.0
2016-04-29 14:10:00,117.07,117.18,116.99,117.18,20938.0,98.3669,98.4593,98.2997,98.4593,20938.0
2016-04-29 14:20:00,117.15,117.4,117.1,117.34,17831.0,98.4341,98.6442,98.3921,98.5938,17831.0
2016-04-29 14:30:00,117.29,117.3,117.1,117.11,28945.0,98.5517,98.5601,98.3921,98.4005,28945.0
2016-04-29 14:40:00,117.09,117.3,117.07,117.28,20613.0,98.3837,98.5601,98.3669,98.5433,20613.0
2016-04-29 14:50:00,117.28,117.29,117.01,117.04,30012.0,98.5433,98.5517,98.3165,98.3417,30012.0
2016-04-29 15:00:00,117.06,117.35,117.06,117.3,30206.0,98.3585,98.6022,98.3585,98.5601,30206.0
2016-04-29 15:10:00,117.27,117.46,117.25,117.36,38396.0,98.5349,98.6946,98.5181,98.6106,38396.0
2016-04-29 15:20:00,117.35,117.49,117.28,117.37,43806.0,98.6022,98.7198,98.5433,98.619,43806.0
2016-04-29 15:30:00,117.4,117.79,117.34,117.55,51337.0,98.6442,98.9719,98.5938,98.7702,51337.0
2016-04-29 15:40:00,117.55,117.96,117.55,117.79,77117.0,98.7702,99.1147,98.7702,98.9719,77117.0
2016-04-29 15:50:00,117.78,117.93,117.63,117.82,197681.0,98.9635,99.0895,98.8374,98.9971,197681.0
2016-05-02 09:30:00,116.85,118.55,116.83,118.42,69074.0,98.182,99.6104,98.1652,99.5012,69074.0
2016-05-02 09:40:00,118.36,118.58,118.15,118.3,36387.0,99.4508,99.6357,99.2743,99.4004,36387.0
2016-05-02 09:50:00,118.23,118.66,118.13,118.35,32929.0,99.3416,99.7029,99.2575,99.4424,32929.0
2016-05-02 10:00:00,118.37,118.94,118.36,118.87,23063.0,99.4592,99.9381,99.4508,99.8793,23063.0
2016-05-02 10:10:00,118.87,118.94,118.7,118.86,21408.0,99.8793,99.9381,99.7365,99.8709,21408.0
2016-05-02 10:20:00,118.83,118.98,118.78,118.83,17533.0,99.8457,99.9717,99.8037,99.8457,17533.0
2016-05-02 10:30:00,118.85,118.92,118.7,118.72,40259.0,99.8625,99.9213,99.7365,99.7533,40259.0
2016-05-02 10:40:00,118.73,118.85,118.63,118.82,16295.0,99.7617,99.8625,99.6777,99.8373,16295.0
2016-05-02 10:50:00,118.79,118.8,118.49,118.69,16042.0,99.8121,99.8205,99.56,99.7281,16042.0
2016-05-02 11:00:00,118.69,118.76,118.61,118.65,16954.0,99.7281,99.7869,99.6609,99.6945,16954.0
2016-05-02 11:10:00,118.66,119.13,118.66,119.11,39994.0,99.7029,100.0978,99.7029,100.081,39994.0
2016-05-02 11:20:00,119.13,119.21,118.96,119.21,40114.0,100.0978,100.165,99.9549,100.165,40114.0
2016-05-02 11:30:00,119.19,119.32,118.98,119.32,17366.0,100.1482,100.2574,99.9717,100.2574,17366.0
2016-05-02 11:40:00,119.31,119.31,118.86,119.06,14587.0,100.249,100.249,99.8709,100.039,14587.0
2016-05-02 11:50:00,119.04,119.04,118.77,118.84,51037.0,100.0222,100.0222,99.7953,99.8541,51037.0
2016-05-02 12:00:00,118.79,118.89,118.71,118.89,17267.0,99.8121,99.8961,99.7449,99.8961,17267.0
2016-05-02 12:10:00,118.86,118.97,118.86,118.92,20982.0,99.8709,99.9633,99.8709,99.9213,20982.0
2016-05-02 12:20:00,118.93,118.97,118.82,118.88,31743.0,99.9297,99.9633,99.8373,99.8877,31743.0
2016-05-02 12:30:00,118.91,119.16,118.91,119.11,14807.0,99.9129,100.123,99.9129,100.081,14807.0
2016-05-02 12:40:00,119.09,119.09,118.9,118.97,30063.0,100.0642,100.0642,99.9045,99.9633,30063.0
2016-05-02 12:50:00,118.95,119.05,118.93,119.04,71205.0,99.9465,100.0306,99.9297,100.0222,71205.0
2016-05-02 13:00:00,119.04,119.16,119.0,119.07,14037.0,100.0222,100.123,99.9886,100.0474,14037.0
2016-05-02 13:10:00,119.07,119.3,119.07,119.2,14078.0,100.0474,100.2406,100.0474,100.1566,14078.0
2016-05-02 13:20:00,119.19,119.25,119.06,119.19,18543.0,100.1482,100.1986,100.039,100.1482,18543.0
2016-05-02 13:30:00,119.19,119.26,119.17,119.19,14899.0,100.1482,100.207,100.1314,100.1482,14899.0
2016-05-02 13:40:00,119.19,119.23,119.06,119.23,30249.0,100.1482,100.1818,100.039,100.1818,30249.0
2016-05-02 13:50:00,119.24,119.43,119.21,119.23,81525.0,100.1902,100.3499,100.165,100.1818,81525.0
2016-05-02 14:00:00,119.21,119.21,119.01,119.03,24016.0,100.165,100.165,99.997,100.0138,24016.0
2016-05-02 14:10:00,119.04,119.27,119.04,119.23,20244.0,100.0222,100.2154,100.0222,100.1818,20244.0
2016-05-02 14:20:00,119.24,119.27,119.04,119.07,15738.0,100.1902,100.2154,100.0222,100.0474,15738.0
2016-05-02 14:30:00,119.11,119.26,119.1,119.25,22664.0,100.081,100.207,100.0726,100.1986,22664.0
2016-05-02 14:40:00,119.22,119.24,119.14,119.17,19143.0,100.1734,100.1902,100.1062,100.1314,19143.0
2016-05-02 14:50:00,119.16,119.16,119.07,119.07,16320.0,100.123,100.123,100.0474,100.0474,16320.0
2016-05-02 15:00:00,119.06,119.17,119.06,119.08,27583.0,100.039,100.1314,100.039,100.0558,27583.0
2016-05-02 15:10:00,119.09,119.15,119.0,119.03,46761.0,100.0642,100.1146,99.9886,100.0138,46761.0
2016-05-02 15:20:00,119.05,119.12,118.99,119.09,19282.0,100.0306,100.0894,99.9802,100.0642,19282.0
2016-05-02 15:30:00,119.09,119.12,118.98,119.05,34945.0,100.0642,100.0894,99.9717,100.0306,34945.0
2016-05-02 15:40:00,119.08,119.2,119.07,119.1,62680.0,100.0558,100.1566,100.0474,100.0726,62680.0
2016-05-02 15:50:00,119.08,119.08,118.86,118.94,87304.0,100.0558,100.0558,99.8709,99.9381,87304.0
2016-05-03 09:30:00,118.01,118.34,117.88,118.04,28116.0,99.1567,99.434,99.0475,99.1819,28116.0
2016-05-03 09:40:00,117.97,118.16,117.66,117.66,13741.0,99.1231,99.2828,98.8626,98.8626,13741.0
2016-05-03 09:50:00,117.66,118.0,117.64,117.94,22019.0,98.8626,99.1483,98.8458,99.0979,22019.0
2016-05-03 10:00:00,117.96,118.15,117.86,117.98,34173.0,99.1147,99.2743,99.0307,99.1315,34173.0
2016-05-03 10:10:00,117.95,118.03,117.58,117.68,28582.0,99.1063,99.1735,98.7954,98.8794,28582.0
2016-05-03 10:20:00,117.71,117.96,117.56,117.96,46479.0,98.9046,99.1147,98.7786,99.1147,46479.0
2016-05-03 10:30:00,117.99,118.01,117.76,117.95,20712.0,99.1399,99.1567,98.9467,99.1063,20712.0
2016-05-03 10:40:00,117.92,118.12,117.9,118.04,10762.0,99.0811,99.2491,99.0643,99.1819,10762.0
2016-05-03 10:50:00,118.01,118.14,117.97,118.09,35159.0,99.1567,99.2659,99.1231,99.2239,35159.0
2016-05-03 11:00:00,118.15,118.17,118.03,118.1,20431.0,99.2743,99.2912,99.1735,99.2323,20431.0
2016-05-03 11:10:00,118.06,118.25,118.03,118.21,14848.0,99.1987,99.3584,99.1735,99.3248,14848.0
2016-05-03 11:20:00,118.21,118.21,118.01,118.01,8287.0,99.3248,99.3248,99.1567,99.1567,8287.0
2016-05-03 11:30:00,118.0,118.02,117.84,117.93,16185.0,99.1483,99.1651,99.0139,99.0895,16185.0
2016-05-03 11:40:00,117.9,118.13,117.89,118.12,11405.0,99.0643,99.2575,99.0559,99.2491,11405.0
2016-05-03 11:50:00,118.11,118.28,118.05,118.18,19217.0,99.2407,99.3836,99.1903,99.2996,19217.0
2016-05-03 12:00:00,118.21,118.34,118.18,118.3,9605.0,99.3248,99.434,99.2996,99.4004,9605.0
2016-05-03 12:10:00,118.3,118.46,118.21,118.45,19075.0,99.4004,99.5348,99.3248,99.5264,19075.0
2016-05-03 12:20:00,118.43,118.48,118.29,118.3,17438.0,99.5096,99.5516,99.392,99.4004,17438.0
2016-05-03 12:30:00,118.32,118.42,118.27,118.39,10403.0,99.4172,99.5012,99.3752,99.476,10403.0
2016-05-03 12:40:00,118.44,118.51,118.34,118.51,10674.0,99.518,99.5768,99.434,99.5768,10674.0
2016-05-03 12:50:00,118.49,118.62,118.42,118.45,11316.0,99.56,99.6693,99.5012,99.5264,11316.0
2016-05-03 13:00:00,118.42,118.49,118.36,118.43,16697.0,99.5012,99.56,99.4508,99.5096,16697.0
2016-05-03 13:10:00,118.43,118.43,118.29,118.33,11262.0,99.5096,99.5096,99.392,99.4256,11262.0
2016-05-03 13:20:00,118.34,118.39,118.28,118.36,16009.0,99.434,99.476,99.3836,99.4508,16009.0
2016-05-03 13:30:00,118.4,118.5,118.37,118.45,22621.0,99.4844,99.5684,99.4592,99.5264,22621.0
2016-05-03 13:40:00,118.49,118.5,118.32,118.39,7537.0,99.56,99.5684,99.4172,99.476,7537.0
2016-05-03 13:50:00,118.45,118.5,118.26,118.26,27136.0,99.5264,99.5684,99.3668,99.3668,27136.0
2016-05-03 14:00:00,118.26,118.34,118.19,118.26,22689.0,99.3668,99.434,99.308,99.3668,22689.0
2016-05-03 14:10:00,118.29,118.3,118.05,118.09,23709.0,99.392,99.4004,99.1903,99.2239,23709.0
2016-05-03 14:20:00,118.11,118.16,118.03,118.13,17372.0,99.2407,99.2828,99.1735,99.2575,17372.0
2016-05-03 14:30:00,118.17,118.52,118.15,118.52,10418.0,99.2912,99.5852,99.2743,99.5852,10418.0
2016-05-03 14:40:00,118.47,118.5,118.26,118.31,35614.0,99.5432,99.5684,99.3668,99.4088,35614.0
2016-05-03 14:50:00,118.33,118.43,118.23,118.38,15138.0,99.4256,99.5096,99.3416,99.4676,15138.0
2016-05-03 15:00:00,118.4,118.45,118.29,118.43,21295.0,99.4844,99.5264,99.392,99.5096,21295.0
2016-05-03 15:10:00,118.41,118.41,118.15,118.23,20468.0,99.4928,99.4928,99.2743,99.3416,20468.0
2016-05-03 15:20:00,118.22,118.31,118.09,118.26,26200.0,99.3332,99.4088,99.2239,99.3668,26200.0
2016-05-03 15:30:00,118.26,118.33,118.01,118.13,48571.0,99.3668,99.4256,99.1567,99.2575,48571.0
2016-05-03 15:40:00,118.15,118.23,118.03,118.23,44723.0,99.2743,99.3416,99.1735,99.3416,44723.0
2016-05-03 15:50:00,118.24,118.33,118.18,118.27,91955.0,99.35,99.4256,99.2996,99.3752,91955.0
2016-05-04 09:30:00,117.69,117.82,116.89,117.23,38526.0,98.8878,98.9971,98.2156,98.5013,38526.0
2016-05-04 09:40:00,117.17,117.74,117.11,117.74,18488.0,98.4509,98.9299,98.4005,98.9299,18488.0
2016-05-04 09:50:00,117.75,118.24,117.66,118.08,32470.0,98.9383,99.35,98.8626,99.2155,32470.0
2016-05-04 10:00:00,118.11,118.19,117.9,118.06,15006.0,99.2407,99.308,99.0643,99.1987,15006.0
2016-05-04 10:10:00,118.14,118.56,118.08,118.23,39894.0,99.2659,99.6188,99.2155,99.3416,39894.0
2016-05-04 10:20:00,118.23,118.33,118.12,118.33,37892.0,99.3416,99.4256,99.2491,99.4256,37892.0
2016-05-04 10:30:00,118.27,118.52,118.2,118.43,28984.0,99.3752,99.5852,99.3164,99.5096,28984.0
2016-05-04 10:40:00,118.45,118.53,118.36,118.49,25125.0,99.5264,99.5936,99.4508,99.56,25125.0
2016-05-04 10:50:00,118.48,118.54,118.36,118.37,16821.0,99.5516,99.602,99.4508,99.4592,16821.0
2016-05-04 11:00:00,118.33,118.65,118.31,118.56,21650.0,99.4256,99.6945,99.4088,99.6188,21650.0
2016-05-04 11:10:00,118.57,118.67,118.31,118.37,12013.0,99.6273,99.7113,99.4088,99.4592,12013.0
2016-05-04 11:20:00,118.33,118.36,118.03,118.03,10756.0,99.4256,99.4508,99.1735,99.1735,10756.0
2016-05-04 11:30:00,118.02,118.14,117.95,118.05,21378.0,99.1651,99.2659,99.1063,99.1903,21378.0
2016-05-04 11:40:00,118.08,118.08,117.75,117.9,14116.0,99.2155,99.2155,98.9383,99.0643,14116.0
2016-05-04 11:50:00,117.88,118.02,117.78,117.92,13635.0,99.0475,99.1651,98.9635,99.0811,13635.0
2016-05-04 12:00:00,117.94,118.13,117.91,117.96,14707.0,99.0979,99.2575,99.0727,99.1147,14707.0
2016-05-04 12:10:00,117.95,117.98,117.77,117.77,23904.0,99.1063,99.1315,98.9551,98.9551,23904.0
2016-05-04 12:20:00,117.76,117.9,117.69,117.71,19817.0,98.9467,99.0643,98.8878,98.9046,19817.0
2016-05-04 12:30:00,117.74,118.0,117.74,117.9,27476.0,98.9299,99.1483,98.9299,99.0643,27476.0
2016-05-04 12:40:00,117.92,117.92,117.68,117.7,9887.0,99.0811,99.0811,98.8794,98.8962,9887.0
2016-05-04 12:50:00,117.65,117.87,117.63,117.74,12902.0,98.8542,99.0391,98.8374,98.9299,12902.0
2016-05-04 13:00:00,117.72,118.02,117.72,118.0,26198.0,98.913,99.1651,98.913,99.1483,26198.0
2016-05-04 13:10:00,118.0,118.01,117.84,117.97,16677.0,99.1483,99.1567,99.0139,99.1231,16677.0
2016-05-04 13:20:00,117.95,117.98,117.87,117.97,15419.0,99.1063,99.1315,99.0391,99.1231,15419.0
2016-05-04 13:30:00,117.95,118.0,117.71,117.74,39524.0,99.1063,99.1483,98.9046,98.9299,39524.0
2016-05-04 13:40:00,117.75,117.78,117.54,117.54,20777.0,98.9383,98.9635,98.7618,98.7618,20777.0
2016-05-04 13:50:00,117.56,117.67,117.51,117.6,27722.0,98.7786,98.871,98.7366,98.8122,27722.0
2016-05-04 14:00:00,117.54,117.58,117.37,117.47,31988.0,98.7618,98.7954,98.619,98.703,31988.0
2016-05-04 14:10:00,117.51,117.6,117.47,117.51,26668.0,98.7366,98.8122,98.703,98.7366,26668.0
2016-05-04 14:20:00,117.47,117.75,117.47,117.73,38906.0,98.703,98.9383,98.703,98.9214,38906.0
2016-05-04 14:30:00,117.73,117.75,117.56,117.6,26695.0,98.9214,98.9383,98.7786,98.8122,26695.0
2016-05-04 14:40:00,117.61,117.67,117.42,117.51,38351.0,98.8206,98.871,98.661,98.7366,38351.0
2016-05-04 14:50:00,117.49,117.57,117.45,117.56,27888.0,98.7198,98.787,98.6862,98.7786,27888.0
2016-05-04 15:00:00,117.55,117.58,117.41,117.49,34485.0,98.7702,98.7954,98.6526,98.7198,34485.0
2016-05-04 15:10:00,117.49,117.64,117.39,117.64,68072.0,98.7198,98.8458,98.6358,98.8458,68072.0
2016-05-04 15:20:00,117.62,117.83,117.6,117.66,106416.0,98.829,99.0055,98.8122,98.8626,106416.0
2016-05-04 15:30:00,117.67,117.88,117.66,117.82,40185.0,98.871,99.0475,98.8626,98.9971,40185.0
2016-05-04 15:40:00,117.84,118.01,117.82,117.89,74016.0,99.0139,99.1567,98.9971,99.0559,74016.0
2016-05-04 15:50:00,117.89,118.01,117.71,117.87,178604.0,99.0559,99.1567,98.9046,99.0391,178604.0
2016-05-05 09:30:00,119.63,122.0,119.48,121.18,241942.0,100.5179,102.5093,100.3919,101.8203,241942.0
2016-05-05 09:40:00,121.1,122.18,120.83,121.98,192593.0,101.7531,102.6605,101.5262,102.4925,192593.0
2016-05-05 09:50:00,121.89,122.38,121.71,122.37,116855.0,102.4168,102.8286,102.2656,102.8202,116855.0
2016-05-05 10:00:00,122.32,122.35,121.76,121.85,88747.0,102.7782,102.8034,102.3076,102.3832,88747.0
2016-05-05 10:10:00,121.86,122.1,121.73,122.0,112398.0,102.3916,102.5933,102.2824,102.5093,112398.0
2016-05-05 10:20:00,122.0,122.21,121.7,121.95,135197.0,102.5093,102.6857,102.2572,102.4673,135197.0
2016-05-05 10:30:00,122.04,122.04,121.85,121.89,62716.0,102.5429,102.5429,102.3832,102.4168,62716.0
2016-05-05 10:40:00,121.96,122.03,121.78,121.79,57723.0,102.4757,102.5345,102.3244,102.3328,57723.0
2016-05-05 10:50:00,121.77,121.97,121.64,121.84,61849.0,102.316,102.4841,102.2068,102.3748,61849.0
2016-05-05 11:00:00,121.84,122.14,121.7,121.89,56749.0,102.3748,102.6269,102.2572,102.4168,56749.0
2016-05-05 11:10:00,121.97,122.02,121.83,121.93,62468.0,102.4841,102.5261,102.3664,102.4505,62468.0
2016-05-05 11:20:00,121.9,121.98,121.71,121.84,30426.0,102.4252,102.4925,102.2656,102.3748,30426.0
2016-05-05 11:30:00,121.81,121.92,121.66,121.85,54055.0,102.3496,102.4421,102.2236,102.3832,54055.0
2016-05-05 11:40:00,121.89,122.47,121.86,122.32,94913.0,102.4168,102.9042,102.3916,102.7782,94913.0
2016-05-05 11:50:00,122.32,122.5,122.31,122.37,99204.0,102.7782,102.9294,102.7697,102.8202,99204.0
2016-05-05 12:00:00,122.33,122.62,122.18,122.18,59516.0,102.7866,103.0302,102.6605,102.6605,59516.0
2016-05-05 12:10:00,122.19,122.37,122.17,122.22,44437.0,102.6689,102.8202,102.6521,102.6941,44437.0
2016-05-05 12:20:00,122.26,122.35,122.16,122.22,75551.0,102.7277,102.8034,102.6437,102.6941,75551.0
2016-05-05 12:30:00,122.23,122.31,122.08,122.15,21251.0,102.7025,102.7697,102.5765,102.6353,21251.0
2016-05-05 12:40:00,122.17,122.25,122.05,122.2,23589.0,102.6521,102.7193,102.5513,102.6773,23589.0
2016-05-05 12:50:00,122.21,122.42,122.18,122.23,73550.0,102.6857,102.8622,102.6605,102.7025,73550.0
2016-05-05 13:00:00,122.19,122.22,122.06,122.06,32957.0,102.6689,102.6941,102.5597,102.5597,32957.0
2016-05-05 13:10:00,122.02,122.06,121.82,122.0,19623.0,102.5261,102.5597,102.358,102.5093,19623.0
2016-05-05 13:20:00,121.97,122.03,121.65,121.67,26617.0,102.4841,102.5345,102.2152,102.232,26617.0
2016-05-05 13:30:00,121.69,121.8,121.55,121.77,20156.0,102.2488,102.3412,102.1312,102.316,20156.0
2016-05-05 13:40:00,121.79,122.23,121.77,122.12,25458.0,102.3328,102.7025,102.316,102.6101,25458.0
2016-05-05 13:50:00,122.11,122.16,121.88,121.91,17495.0,102.6017,102.6437,102.4084,102.4337,17495.0
2016-05-05 14:00:00,121.88,121.97,121.81,121.9,34828.0,102.4084,102.4841,102.3496,102.4252,34828.0
2016-05-05 14:10:00,121.89,122.08,121.88,121.92,25297.0,102.4168,102.5765,102.4084,102.4421,25297.0
2016-05-05 14:20:00,121.93,122.05,121.91,122.03,66016.0,102.4505,102.5513,102.4337,102.5345,66016.0
2016-05-05 14:30:00,122.01,122.12,121.89,121.93,117284.0,102.5177,102.6101,102.4168,102.4505,117284.0
2016-05-05 14:40:00,121.94,121.99,121.77,121.8,59660.0,102.4589,102.5009,102.316,102.3412,59660.0
2016-05-05 14:50:00,121.79,121.92,121.78,121.91,82418.0,102.3328,102.4421,102.3244,102.4337,82418.0
2016-05-05 15:00:00,121.9,122.19,121.9,122.19,56658.0,102.4252,102.6689,102.4252,102.6689,56658.0
2016-05-05 15:10:00,122.15,122.3,122.12,122.23,48385.0,102.6353,102.7613,102.6101,102.7025,48385.0
2016-05-05 15:20:00,122.21,122.32,122.16,122.28,54614.0,102.6857,102.7782,102.6437,102.7445,54614.0
2016-05-05 15:30:00,122.31,122.37,122.25,122.34,53336.0,102.7697,102.8202,102.7193,102.795,53336.0
2016-05-05 15:40:00,122.33,122.4,122.15,122.28,106143.0,102.7866,102.8454,102.6353,102.7445,106143.0
2016-05-05 15:50:00,122.28,122.47,122.26,122.45,153903.0,102.7445,102.9042,102.7277,102.8874,153903.0
2016-05-06 09:30:00,121.6,122.2,121.36,122.15,96249.0,102.1732,102.6773,101.9715,102.6353,96249.0
2016-05-06 09:40:00,122.23,122.48,122.06,122.23,138247.0,102.7025,102.9126,102.5597,102.7025,138247.0
2016-05-06 09:50:00,122.19,122.29,121.76,121.89,39565.0,102.6689,102.7529,102.3076,102.4168,39565.0
2016-05-06 10:00:00,121.93,122.01,121.66,121.83,55102.0,102.4505,102.5177,102.2236,102.3664,55102.0
2016-05-06 10:10:00,121.83,122.22,121.65,121.66,147500.0,102.3664,102.6941,102.2152,102.2236,147500.0
2016-05-06 10:20:00,121.68,121.68,121.14,121.21,111124.0,102.2404,102.2404,101.7867,101.8455,111124.0
2016-05-06 10:30:00,121.16,121.25,121.0,121.09,88298.0,101.8035,101.8791,101.669,101.7447,88298.0
2016-05-06 10:40:00,121.1,121.24,121.04,121.2,45937.0,101.7531,101.8707,101.7026,101.8371,45937.0
2016-05-06 10:50:00,121.22,121.23,120.95,121.07,108879.0,101.8539,101.8623,101.627,101.7279,108879.0
2016-05-06 11:00:00,121.08,121.14,121.01,121.06,36711.0,101.7363,101.7867,101.6774,101.7194,36711.0
2016-05-06 11:10:00,121.09,121.41,121.07,121.34,24075.0,101.7447,102.0135,101.7279,101.9547,24075.0
2016-05-06 11:20:00,121.36,121.53,121.31,121.34,47983.0,101.9715,102.1144,101.9295,101.9547,47983.0
2016-05-06 11:30:00,121.38,121.9,121.38,121.87,20339.0,101.9883,102.4252,101.9883,102.4,20339.0
2016-05-06 11:40:00,121.89,121.89,121.7,121.8,22736.0,102.4168,102.4168,102.2572,102.3412,22736.0
2016-05-06 11:50:00,121.78,121.9,121.75,121.9,23036.0,102.3244,102.4252,102.2992,102.4252,23036.0
2016-05-06 12:00:00,121.89,121.93,121.76,121.91,13589.0,102.4168,102.4505,102.3076,102.4337,13589.0
2016-05-06 12:10:00,121.94,122.0,121.83,121.99,17165.0,102.4589,102.5093,102.3664,102.5009,17165.0
2016-05-06 12:20:00,121.95,121.99,121.85,121.91,17748.0,102.4673,102.5009,102.3832,102.4337,17748.0
2016-05-06 12:30:00,121.91,121.91,121.82,121.82,15228.0,102.4337,102.4337,102.358,102.358,15228.0
2016-05-06 12:40:00,121.84,122.07,121.82,122.07,18523.0,102.3748,102.5681,102.358,102.5681,18523.0
2016-05-06 12:50:00,122.07,122.13,121.99,122.0,25653.0,102.5681,102.6185,102.5009,102.5093,25653.0
2016-05-06 13:00:00,122.05,122.28,122.0,122.28,12896.0,102.5513,102.7445,102.5093,102.7445,12896.0
2016-05-06 13:10:00,122.31,122.47,122.26,122.39,12579.0,102.7697,102.9042,102.7277,102.837,12579.0
2016-05-06 13:20:00,122.37,122.58,122.33,122.4,16417.0,102.8202,102.9966,102.7866,102.8454,16417.0
2016-05-06 13:30:00,122.38,122.5,122.37,122.43,20858.0,102.8286,102.9294,102.8202,102.8706,20858.0
2016-05-06 13:40:00,122.43,122.48,122.14,122.18,34258.0,102.8706,102.9126,102.6269,102.6605,34258.0
2016-05-06 13:50:00,122.18,122.25,122.1,122.21,11444.0,102.6605,102.7193,102.5933,102.6857,11444.0
2016-05-06 14:00:00,122.24,122.59,122.2,122.57,17497.0,102.7109,103.005,102.6773,102.9882,17497.0
2016-05-06 14:10:00,122.55,122.6,122.4,122.5,14970.0,102.9714,103.0134,102.8454,102.9294,14970.0
2016-05-06 14:20:00,122.53,122.64,122.33,122.38,23388.0,102.9546,103.047,102.7866,102.8286,23388.0
2016-05-06 14:30:00,122.39,122.42,122.19,122.24,20908.0,102.837,102.8622,102.6689,102.7109,20908.0
2016-05-06 14:40:00,122.27,122.44,122.19,122.28,20583.0,102.7361,102.879,102.6689,102.7445,20583.0
2016-05-06 14:50:00,122.28,122.43,122.2,122.21,14756.0,102.7445,102.8706,102.6773,102.6857,14756.0
2016-05-06 15:00:00,122.2,122.43,122.2,122.28,25292.0,102.6773,102.8706,102.6773,102.7445,25292.0
2016-05-06 15:10:00,122.32,122.49,122.26,122.4,37324.0,102.7782,102.921,102.7277,102.8454,37324.0
2016-05-06 15:20:00,122.4,122.46,122.36,122.36,28054.0,102.8454,102.8958,102.8118,102.8118,28054.0
2016-05-06 15:30:00,122.36,122.38,122.18,122.24,28504.0,102.8118,102.8286,102.6605,102.7109,28504.0
2016-05-06 15:40:00,122.25,122.35,122.04,122.35,50905.0,102.7193,102.8034,102.5429,102.8034,50905.0
2016-05-06 15:50:00,122.33,122.42,122.27,122.4,93441.0,102.7866,102.8622,102.7361,102.8454,93441.0
2016-05-09 09:30:00,121.8,122.88,121.5,122.58,45723.0,102.3412,103.2487,102.0892,102.9966,45723.0
2016-05-09 09:40:00,122.56,122.78,122.21,122.24,42704.0,102.9798,103.1647,102.6857,102.7109,42704.0
2016-05-09 09:50:00,122.3,122.75,122.29,122.75,35549.0,102.7613,103.1395,102.7529,103.1395,35549.0
2016-05-09 10:00:00,122.63,122.73,122.45,122.64,16234.0,103.0386,103.1226,102.8874,103.047,16234.0
2016-05-09 10:10:00,122.65,122.65,122.33,122.47,32637.0,103.0554,103.0554,102.7866,102.9042,32637.0
2016-05-09 10:20:00,122.47,122.53,122.26,122.43,27048.0,102.9042,102.9546,102.7277,102.8706,27048.0
2016-05-09 10:30:00,122.47,122.59,122.38,122.56,31025.0,102.9042,103.005,102.8286,102.9798,31025.0
2016-05-09 10:40:00,122.52,122.65,122.49,122.63,31198.0,102.9462,103.0554,102.921,103.0386,31198.0
2016-05-09 10:50:00,122.65,122.71,122.53,122.57,19950.0,103.0554,103.1058,102.9546,102.9882,19950.0
2016-05-09 11:00:00,122.54,122.75,122.47,122.72,31709.0,102.963,103.1395,102.9042,103.1142,31709.0
2016-05-09 11:10:00,122.69,122.7,122.46,122.52,30886.0,103.089,103.0974,102.8958,102.9462,30886.0
2016-05-09 11:20:00,122.5,122.63,122.47,122.6,36184.0,102.9294,103.0386,102.9042,103.0134,36184.0
2016-05-09 11:30:00,122.59,122.75,122.52,122.64,26910.0,103.005,103.1395,102.9462,103.047,26910.0
2016-05-09 11:40:00,122.62,123.0,122.56,122.99,29852.0,103.0302,103.3495,102.9798,103.3411,29852.0
2016-05-09 11:50:00,122.95,123.0,122.92,123.0,22265.0,103.3075,103.3495,103.2823,103.3495,22265.0
2016-05-09 12:00:00,122.97,123.0,122.84,122.86,30839.0,103.3243,103.3495,103.2151,103.2319,30839.0
2016-05-09 12:10:00,122.86,122.86,122.73,122.76,18316.0,103.2319,103.2319,103.1226,103.1479,18316.0
2016-05-09 12:20:00,122.73,122.96,122.72,122.95,10433.0,103.1226,103.3159,103.1142,103.3075,10433.0
2016-05-09 12:30:00,122.93,122.96,122.8,122.93,13409.0,103.2907,103.3159,103.1815,103.2907,13409.0
2016-05-09 12:40:00,122.9,122.97,122.85,122.92,13140.0,103.2655,103.3243,103.2235,103.2823,13140.0
2016-05-09 12:50:00,122.88,122.91,122.73,122.88,10076.0,103.2487,103.2739,103.1226,103.2487,10076.0
2016-05-09 13:00:00,122.84,122.96,122.74,122.96,10916.0,103.2151,103.3159,103.1311,103.3159,10916.0
2016-05-09 13:10:00,122.95,122.98,122.85,122.85,12761.0,103.3075,103.3327,103.2235,103.2235,12761.0
2016-05-09 13:20:00,122.86,122.9,122.72,122.83,11345.0,103.2319,103.2655,103.1142,103.2067,11345.0
2016-05-09 13:30:00,122.83,122.98,122.82,122.88,11458.0,103.2067,103.3327,103.1983,103.2487,11458.0
2016-05-09 13:40:00,122.87,122.94,122.8,122.81,7376.0,103.2403,103.2991,103.1815,103.1899,7376.0
2016-05-09 13:50:00,122.79,122.88,122.73,122.74,7507.0,103.1731,103.2487,103.1226,103.1311,7507.0
2016-05-09 14:00:00,122.73,122.85,122.56,122.6,13066.0,103.1226,103.2235,102.9798,103.0134,13066.0
2016-05-09 14:10:00,122.56,122.78,122.56,122.66,15396.0,102.9798,103.1647,102.9798,103.0638,15396.0
2016-05-09 14:20:00,122.63,122.76,122.61,122.73,11349.0,103.0386,103.1479,103.0218,103.1226,11349.0
2016-05-09 14:30:00,122.74,122.76,122.55,122.67,24237.0,103.1311,103.1479,102.9714,103.0722,24237.0
2016-05-09 14:40:00,122.68,122.8,122.64,122.73,10043.0,103.0806,103.1815,103.047,103.1226,10043.0
2016-05-09 14:50:00,122.72,123.0,122.72,122.96,25741.0,103.1142,103.3495,103.1142,103.3159,25741.0
2016-05-09 15:00:00,123.0,123.0,122.8,122.85,14363.0,103.3495,103.3495,103.1815,103.2235,14363.0
2016-05-09 15:10:00,122.85,122.91,122.79,122.83,15776.0,103.2235,103.2739,103.1731,103.2067,15776.0
2016-05-09 15:20:00,122.85,122.94,122.82,122.82,19054.0,103.2235,103.2991,103.1983,103.1983,19054.0
2016-05-09 15:30:00,122.81,123.0,122.81,123.0,31146.0,103.1899,103.3495,103.1899,103.3495,31146.0
2016-05-09 15:40:00,122.97,123.05,122.92,123.03,66454.0,103.3243,103.3915,103.2823,103.3747,66454.0
2016-05-09 15:50:00,123.02,123.02,122.85,122.91,85913.0,103.3663,103.3663,103.2235,103.2739,85913.0
2016-05-10 09:30:00,123.24,124.29,122.9,124.29,61157.0,103.5512,104.4334,103.2655,104.4334,61157.0
2016-05-10 09:40:00,124.3,124.9,124.27,124.69,69753.0,104.4418,104.946,104.4166,104.7695,69753.0
2016-05-10 09:50:00,124.71,124.71,124.48,124.61,24013.0,104.7863,104.7863,104.5931,104.7023,24013.0
2016-05-10 10:00:00,124.6,124.6,123.96,124.02,25274.0,104.6939,104.6939,104.1561,104.2066,25274.0
2016-05-10 10:10:00,124.02,124.27,124.02,124.18,18782.0,104.2066,104.4166,104.2066,104.341,18782.0
2016-05-10 10:20:00,124.24,124.34,124.15,124.19,40023.0,104.3914,104.4754,104.3158,104.3494,40023.0
2016-05-10 10:30:00,124.2,124.37,124.14,124.31,23637.0,104.3578,104.5006,104.3074,104.4502,23637.0
2016-05-10 10:40:00,124.3,124.42,124.23,124.32,22484.0,104.4418,104.5427,104.383,104.4586,22484.0
2016-05-10 10:50:00,124.35,124.41,124.27,124.3,22007.0,104.4838,104.5343,104.4166,104.4418,22007.0
2016-05-10 11:00:00,124.3,124.5,124.28,124.46,38111.0,104.4418,104.6099,104.425,104.5763,38111.0
2016-05-10 11:10:00,124.45,124.59,124.41,124.48,22366.0,104.5679,104.6855,104.5343,104.5931,22366.0
2016-05-10 11:20:00,124.46,124.52,124.33,124.41,24243.0,104.5763,104.6267,104.467,104.5343,24243.0
2016-05-10 11:30:00,124.41,124.48,124.3,124.44,25100.0,104.5343,104.5931,104.4418,104.5595,25100.0
2016-05-10 11:40:00,124.42,124.61,124.42,124.48,35467.0,104.5427,104.7023,104.5427,104.5931,35467.0
2016-05-10 11:50:00,124.47,124.58,124.43,124.5,17116.0,104.5847,104.6771,104.5511,104.6099,17116.0
2016-05-10 12:00:00,124.5,124.63,124.43,124.51,14626.0,104.6099,104.7191,104.5511,104.6183,14626.0
2016-05-10 12:10:00,124.51,124.62,124.43,124.55,21474.0,104.6183,104.7107,104.5511,104.6519,21474.0
2016-05-10 12:20:00,124.59,124.64,124.45,124.45,17729.0,104.6855,104.7275,104.5679,104.5679,17729.0
2016-05-10 12:30:00,124.48,124.52,124.24,124.29,16948.0,104.5931,104.6267,104.3914,104.4334,16948.0
2016-05-10 12:40:00,124.28,124.39,124.23,124.25,22000.0,104.425,104.5174,104.383,104.3998,22000.0
2016-05-10 12:50:00,124.21,124.21,124.06,124.06,21832.0,104.3662,104.3662,104.2402,104.2402,21832.0
2016-05-10 13:00:00,124.08,124.22,124.06,124.06,15903.0,104.257,104.3746,104.2402,104.2402,15903.0
2016-05-10 13:10:00,124.09,124.2,123.95,123.95,14911.0,104.2654,104.3578,104.1477,104.1477,14911.0
2016-05-10 13:20:00,123.97,124.09,123.96,124.05,12393.0,104.1645,104.2654,104.1561,104.2318,12393.0
2016-05-10 13:30:00,124.06,124.08,123.92,123.92,12576.0,104.2402,104.257,104.1225,104.1225,12576.0
2016-05-10 13:40:00,123.94,124.29,123.92,124.29,20111.0,104.1393,104.4334,104.1225,104.4334,20111.0
2016-05-10 13:50:00,124.29,124.39,124.16,124.16,28107.0,104.4334,104.5174,104.3242,104.3242,28107.0
2016-05-10 14:00:00,124.16,124.23,124.07,124.09,11853.0,104.3242,104.383,104.2486,104.2654,11853.0
2016-05-10 14:10:00,124.08,124.13,124.0,124.06,16832.0,104.257,104.299,104.1898,104.2402,16832.0
2016-05-10 14:20:00,124.04,124.05,123.95,124.0,31809.0,104.2234,104.2318,104.1477,104.1898,31809.0
2016-05-10 14:30:00,124.02,125.0,123.99,124.2,59354.0,104.2066,105.03,104.1814,104.3578,59354.0
2016-05-10 14:40:00,124.22,124.49,124.2,124.48,24681.0,104.3746,104.6015,104.3578,104.5931,24681.0
2016-05-10 14:50:00,124.48,124.51,124.41,124.47,28733.0,104.5931,104.6183,104.5343,104.5847,28733.0
2016-05-10 15:00:00,124.49,124.59,124.46,124.56,28892.0,104.6015,104.6855,104.5763,104.6603,28892.0
2016-05-10 15:10:00,124.56,124.8,124.56,124.69,36085.0,104.6603,104.8619,104.6603,104.7695,36085.0
2016-05-10 15:20:00,124.71,124.91,124.67,124.87,50079.0,104.7863,104.9544,104.7527,104.9208,50079.0
2016-05-10 15:30:00,124.87,124.91,124.77,124.85,70063.0,104.9208,104.9544,104.8367,104.904,70063.0
2016-05-10 15:40:00,124.84,125.01,124.84,125.01,89424.0,104.8956,105.0384,104.8956,105.0384,89424.0
2016-05-10 15:50:00,125.02,125.28,125.0,125.22,197335.0,105.0468,105.2653,105.03,105.2148,197335.0
2016-05-11 09:30:00,124.68,125.0,124.5,124.82,69061.0,104.7611,105.03,104.6099,104.8788,69061.0
2016-05-11 09:40:00,124.81,125.0,124.74,124.93,40177.0,104.8703,105.03,104.8115,104.9712,40177.0
2016-05-11 09:50:00,124.94,124.94,124.53,124.78,64516.0,104.9796,104.9796,104.6351,104.8451,64516.0
2016-05-11 10:00:00,124.72,124.84,124.62,124.7,75347.0,104.7947,104.8956,104.7107,104.7779,75347.0
2016-05-11 10:10:00,124.7,124.79,124.55,124.72,84467.0,104.7779,104.8535,104.6519,104.7947,84467.0
2016-05-11 10:20:00,124.7,124.88,124.65,124.74,51402.0,104.7779,104.9292,104.7359,104.8115,51402.0
2016-05-11 10:30:00,124.72,124.97,124.66,124.71,51129.0,104.7947,105.0048,104.7443,104.7863,51129.0
2016-05-11 10:40:00,124.74,124.83,124.69,124.83,38418.0,104.8115,104.8872,104.7695,104.8872,38418.0
2016-05-11 10:50:00,124.77,125.0,124.67,124.95,32051.0,104.8367,105.03,104.7527,104.988,32051.0
2016-05-11 11:00:00,124.94,124.94,124.6,124.76,69954.0,104.9796,104.9796,104.6939,104.8283,69954.0
2016-05-11 11:10:00,124.75,124.89,124.63,124.87,129469.0,104.8199,104.9376,104.7191,104.9208,129469.0
2016-05-11 11:20:00,124.91,125.03,124.75,124.75,53044.0,104.9544,105.0552,104.8199,104.8199,53044.0
2016-05-11 11:30:00,124.73,124.74,124.59,124.67,49183.0,104.8031,104.8115,104.6855,104.7527,49183.0
2016-05-11 11:40:00,124.63,124.66,124.4,124.41,45090.0,104.7191,104.7443,104.5258,104.5343,45090.0
2016-05-11 11:50:00,124.4,124.46,124.3,124.46,26862.0,104.5258,104.5763,104.4418,104.5763,26862.0
2016-05-11 12:00:00,124.46,124.52,124.39,124.48,15649.0,104.5763,104.6267,104.5174,104.5931,15649.0
2016-05-11 12:10:00,124.51,124.54,124.43,124.5,25184.0,104.6183,104.6435,104.5511,104.6099,25184.0
2016-05-11 12:20:00,124.52,124.56,124.46,124.47,25215.0,104.6267,104.6603,104.5763,104.5847,25215.0
2016-05-11 12:30:00,124.48,124.66,124.43,124.64,33403.0,104.5931,104.7443,104.5511,104.7275,33403.0
2016-05-11 12:40:00,124.62,124.62,124.46,124.48,17602.0,104.7107,104.7107,104.5763,104.5931,17602.0
2016-05-11 12:50:00,124.48,124.52,124.42,124.44,32268.0,104.5931,104.6267,104.5427,104.5595,32268.0
2016-05-11 13:00:00,124.45,124.45,124.27,124.36,9508.0,104.5679,104.5679,104.4166,104.4922,9508.0
2016-05-11 13:10:00,124.37,124.42,124.22,124.26,7673.0,104.5006,104.5427,104.3746,104.4082,7673.0
2016-05-11 13:20:00,124.27,124.29,124.08,124.08,6379.0,104.4166,104.4334,104.257,104.257,6379.0
2016-05-11 13:30:00,124.14,124.14,123.94,123.96,11924.0,104.3074,104.3074,104.1393,104.1561,11924.0
2016-05-11 13:40:00,123.97,124.01,123.93,124.01,24783.0,104.1645,104.1982,104.1309,104.1982,24783.0
2016-05-11 13:50:00,124.0,124.05,123.95,124.03,20692.0,104.1898,104.2318,104.1477,104.215,20692.0
2016-05-11 14:00:00,123.99,124.02,123.79,123.79,12636.0,104.1814,104.2066,104.0133,104.0133,12636.0
2016-05-11 14:10:00,123.78,123.93,123.75,123.8,14715.0,104.0049,104.1309,103.9797,104.0217,14715.0
2016-05-11 14:20:00,123.84,123.92,123.74,123.88,28026.0,104.0553,104.1225,103.9713,104.0889,28026.0
2016-05-11 14:30:00,123.86,123.89,123.78,123.87,9839.0,104.0721,104.0973,104.0049,104.0805,9839.0
2016-05-11 14:40:00,123.86,123.88,123.68,123.7,20676.0,104.0721,104.0889,103.9209,103.9377,20676.0
2016-05-11 14:50:00,123.7,123.7,123.57,123.61,14691.0,103.9377,103.9377,103.8285,103.8621,14691.0
2016-05-11 15:00:00,123.64,123.88,123.63,123.85,18442.0,103.8873,104.0889,103.8789,104.0637,18442.0
2016-05-11 15:10:00,123.86,123.91,123.7,123.71,16888.0,104.0721,104.1141,103.9377,103.9461,16888.0
2016-05-11 15:20:00,123.69,123.82,123.65,123.77,15730.0,103.9293,104.0385,103.8957,103.9965,15730.0
2016-05-11 15:30:00,123.79,123.93,123.77,123.88,20545.0,104.0133,104.1309,103.9965,104.0889,20545.0
2016-05-11 15:40:00,123.9,123.91,123.74,123.82,44681.0,104.1057,104.1141,103.9713,104.0385,44681.0
2016-05-11 15:50:00,123.83,123.84,123.74,123.76,81099.0,104.0469,104.0553,103.9713,103.9881,81099.0
2016-05-12 09:30:00,124.03,124.48,123.92,124.21,15601.0,104.215,104.5931,104.1225,104.3662,15601.0
2016-05-12 09:40:00,124.23,124.52,124.15,124.16,18310.0,104.383,104.6267,104.3158,104.3242,18310.0
2016-05-12 09:50:00,124.16,124.35,124.14,124.24,17569.0,104.3242,104.4838,104.3074,104.3914,17569.0
2016-05-12 10:00:00,124.25,124.44,124.16,124.41,18381.0,104.3998,104.5595,104.3242,104.5343,18381.0
2016-05-12 10:10:00,124.43,124.89,124.4,124.58,41112.0,104.5511,104.9376,104.5258,104.6771,41112.0
2016-05-12 10:20:00,124.53,124.53,124.22,124.43,15200.0,104.6351,104.6351,104.3746,104.5511,15200.0
2016-05-12 10:30:00,124.45,124.71,124.4,124.69,27118.0,104.5679,104.7863,104.5258,104.7695,27118.0
2016-05-12 10:40:00,124.65,124.65,124.38,124.41,25367.0,104.7359,104.7359,104.509,104.5343,25367.0
2016-05-12 10:50:00,124.38,124.6,124.32,124.58,19615.0,104.509,104.6939,104.4586,104.6771,19615.0
2016-05-12 11:00:00,124.55,124.56,124.32,124.38,26035.0,104.6519,104.6603,104.4586,104.509,26035.0
2016-05-12 11:10:00,124.41,124.6,124.34,124.59,39647.0,104.5343,104.6939,104.4754,104.6855,39647.0
2016-05-12 11:20:00,124.62,124.66,124.35,124.45,23941.0,104.7107,104.7443,104.4838,104.5679,23941.0
2016-05-12 11:30:00,124.43,124.56,124.4,124.5,9658.0,104.5511,104.6603,104.5258,104.6099,9658.0
2016-05-12 11:40:00,124.47,124.76,124.45,124.51,17047.0,104.5847,104.8283,104.5679,104.6183,17047.0
2016-05-12 11:50:00,124.54,124.54,124.34,124.36,15994.0,104.6435,104.6435,104.4754,104.4922,15994.0
2016-05-12 12:00:00,124.35,124.46,124.27,124.35,27890.0,104.4838,104.5763,104.4166,104.4838,27890.0
2016-05-12 12:10:00,124.35,124.53,124.33,124.53,9798.0,104.4838,104.6351,104.467,104.6351,9798.0
2016-05-12 12:20:00,124.51,124.57,124.49,124.51,8280.0,104.6183,104.6687,104.6015,104.6183,8280.0
2016-05-12 12:30:00,124.5,124.56,124.27,124.27,13604.0,104.6099,104.6603,104.4166,104.4166,13604.0
2016-05-12 12:40:00,124.27,124.71,124.27,124.66,16389.0,104.4166,104.7863,104.4166,104.7443,16389.0
2016-05-12 12:50:00,124.69,124.69,124.49,124.68,7063.0,104.7695,104.7695,104.6015,104.7611,7063.0
2016-05-12 13:00:00,124.68,124.77,124.68,124.73,8941.0,104.7611,104.8367,104.7611,104.8031,8941.0
2016-05-12 13:10:00,124.74,124.77,124.65,124.74,10956.0,104.8115,104.8367,104.7359,104.8115,10956.0
2016-05-12 13:20:00,124.73,124.9,124.73,124.86,7810.0,104.8031,104.946,104.8031,104.9124,7810.0
2016-05-12 13:30:00,124.84,124.86,124.72,124.77,15363.0,104.8956,104.9124,104.7947,104.8367,15363.0
2016-05-12 13:40:00,124.78,124.99,124.77,124.94,11291.0,104.8451,105.0216,104.8367,104.9796,11291.0
2016-05-12 13:50:00,124.95,125.41,124.9,125.41,63848.0,104.988,105.3745,104.946,105.3745,63848.0
2016-05-12 14:00:00,125.4,125.55,125.3,125.45,41460.0,105.3661,105.4921,105.2821,105.4081,41460.0
2016-05-12 14:10:00,125.45,125.69,125.44,125.6,16305.0,105.4081,105.6098,105.3997,105.5341,16305.0
2016-05-12 14:20:00,125.56,125.67,125.52,125.67,11780.0,105.5005,105.593,105.4669,105.593,11780.0
2016-05-12 14:30:00,125.64,125.65,125.46,125.57,12288.0,105.5677,105.5761,105.4165,105.5089,12288.0
2016-05-12 14:40:00,125.59,125.82,125.53,125.78,23627.0,105.5257,105.719,105.4753,105.6854,23627.0
2016-05-12 14:50:00,125.77,125.77,125.58,125.62,11588.0,105.677,105.677,105.5173,105.5509,11588.0
2016-05-12 15:00:00,125.59,125.64,125.51,125.57,21227.0,105.5257,105.5677,105.4585,105.5089,21227.0
2016-05-12 15:10:00,125.61,125.75,125.59,125.61,29906.0,105.5425,105.6602,105.5257,105.5425,29906.0
2016-05-12 15:20:00,125.58,125.7,125.51,125.61,32962.0,105.5173,105.6182,105.4585,105.5425,32962.0
2016-05-12 15:30:00,125.63,125.7,125.51,125.53,33290.0,105.5593,105.6182,105.4585,105.4753,33290.0
2016-05-12 15:40:00,125.51,125.57,125.42,125.49,45477.0,105.4585,105.5089,105.3829,105.4417,45477.0
2016-05-12 15:50:00,125.5,125.51,125.28,125.38,138495.0,105.4501,105.4585,105.2653,105.3493,138495.0
2016-05-13 09:30:00,124.98,125.75,124.66,125.08,52117.0,105.0132,105.6602,104.7443,105.0972,52117.0
2016-05-13 09:40:00,125.19,125.29,124.7,125.09,38581.0,105.1896,105.2737,104.7779,105.1056,38581.0
2016-05-13 09:50:00,125.11,125.77,124.93,125.61,54561.0,105.1224,105.677,104.9712,105.5425,54561.0
2016-05-13 10:00:00,125.61,125.84,125.34,125.36,45613.0,105.5425,105.7358,105.3157,105.3325,45613.0
2016-05-13 10:10:00,125.33,125.48,125.13,125.34,18798.0,105.3073,105.4333,105.1392,105.3157,18798.0
2016-05-13 10:20:00,125.4,125.75,125.33,125.59,28740.0,105.3661,105.6602,105.3073,105.5257,28740.0
2016-05-13 10:30:00,125.58,125.73,125.49,125.62,21872.0,105.5173,105.6434,105.4417,105.5509,21872.0
2016-05-13 10:40:00,125.6,125.67,125.26,125.29,19778.0,105.5341,105.593,105.2485,105.2737,19778.0
2016-05-13 10:50:00,125.32,125.6,125.32,125.52,32507.0,105.2989,105.5341,105.2989,105.4669,32507.0
2016-05-13 11:00:00,125.54,125.62,125.31,125.33,25267.0,105.4837,105.5509,105.2905,105.3073,25267.0
2016-05-13 11:10:00,125.38,125.51,125.28,125.35,28332.0,105.3493,105.4585,105.2653,105.3241,28332.0
2016-05-13 11:20:00,125.41,125.66,125.34,125.57,57203.0,105.3745,105.5846,105.3157,105.5089,57203.0
2016-05-13 11:30:00,125.61,125.73,125.47,125.59,28716.0,105.5425,105.6434,105.4249,105.5257,28716.0
2016-05-13 11:40:00,125.59,125.68,125.52,125.54,17194.0,105.5257,105.6014,105.4669,105.4837,17194.0
2016-05-13 11:50:00,125.59,125.59,125.31,125.31,20207.0,105.5257,105.5257,105.2905,105.2905,20207.0
2016-05-13 12:00:00,125.28,125.31,125.13,125.21,22925.0,105.2653,105.2905,105.1392,105.2064,22925.0
2016-05-13 12:10:00,125.2,125.31,125.16,125.28,5656.0,105.198,105.2905,105.1644,105.2653,5656.0
2016-05-13 12:20:00,125.28,125.48,125.28,125.41,17188.0,105.2653,105.4333,105.2653,105.3745,17188.0
2016-05-13 12:30:00,125.4,125.61,125.38,125.5,19322.0,105.3661,105.5425,105.3493,105.4501,19322.0
2016-05-13 12:40:00,125.5,125.51,125.25,125.33,11047.0,105.4501,105.4585,105.2401,105.3073,11047.0
2016-05-13 12:50:00,125.35,125.48,125.34,125.39,14565.0,105.3241,105.4333,105.3157,105.3577,14565.0
2016-05-13 13:00:00,125.38,125.47,125.27,125.38,13502.0,105.3493,105.4249,105.2569,105.3493,13502.0
2016-05-13 13:10:00,125.38,125.42,125.31,125.33,15003.0,105.3493,105.3829,105.2905,105.3073,15003.0
2016-05-13 13:20:00,125.32,125.34,125.09,125.09,26572.0,105.2989,105.3157,105.1056,105.1056,26572.0
2016-05-13 13:30:00,125.11,125.18,125.09,125.09,23151.0,105.1224,105.1812,105.1056,105.1056,23151.0
2016-05-13 13:40:00,125.06,125.29,125.01,125.18,16541.0,105.0804,105.2737,105.0384,105.1812,16541.0
2016-05-13 13:50:00,125.1,125.1,124.8,124.93,39326.0,105.114,105.114,104.8619,104.9712,39326.0
2016-05-13 14:00:00,124.96,125.02,124.92,125.0,16955.0,104.9964,105.0468,104.9628,105.03,16955.0
2016-05-13 14:10:00,125.03,125.26,125.01,125.21,35476.0,105.0552,105.2485,105.0384,105.2064,35476.0
2016-05-13 14:20:00,125.19,125.19,124.85,124.97,25255.0,105.1896,105.1896,104.904,105.0048,25255.0
2016-05-13 14:30:00,124.94,125.0,124.88,124.96,13987.0,104.9796,105.03,104.9292,104.9964,13987.0
2016-05-13 14:40:00,124.95,125.14,124.83,125.14,20151.0,104.988,105.1476,104.8872,105.1476,20151.0
2016-05-13 14:50:00,125.12,125.23,125.04,125.21,22060.0,105.1308,105.2232,105.0636,105.2064,22060.0
2016-05-13 15:00:00,125.21,125.21,125.0,125.04,19152.0,105.2064,105.2064,105.03,105.0636,19152.0
2016-05-13 15:10:00,125.01,125.17,124.99,125.12,20788.0,105.0384,105.1728,105.0216,105.1308,20788.0
2016-05-13 15:20:00,125.1,125.19,125.07,125.1,20231.0,105.114,105.1896,105.0888,105.114,20231.0
2016-05-13 15:30:00,125.11,125.14,124.99,125.11,32143.0,105.1224,105.1476,105.0216,105.1224,32143.0
2016-05-13 15:40:00,125.12,125.21,125.06,125.15,36079.0,105.1308,105.2064,105.0804,105.156,36079.0
2016-05-13 15:50:00,125.15,125.18,125.04,125.08,107952.0,105.156,105.1812,105.0636,105.0972,107952.0
2016-05-16 09:30:00,124.91,125.36,124.64,125.2,28741.0,104.9544,105.3325,104.7275,105.198,28741.0
2016-05-16 09:40:00,125.24,125.34,125.0,125.05,18585.0,105.2317,105.3157,105.03,105.072,18585.0
2016-05-16 09:50:00,125.05,125.22,125.02,125.09,18365.0,105.072,105.2148,105.0468,105.1056,18365.0
2016-05-16 10:00:00,125.05,125.05,124.87,124.94,30274.0,105.072,105.072,104.9208,104.9796,30274.0
2016-05-16 10:10:00,124.93,125.18,124.93,125.04,21556.0,104.9712,105.1812,104.9712,105.0636,21556.0
2016-05-16 10:20:00,125.03,125.03,124.71,124.81,30560.0,105.0552,105.0552,104.7863,104.8703,30560.0
2016-05-16 10:30:00,124.82,124.97,124.73,124.93,36514.0,104.8788,105.0048,104.8031,104.9712,36514.0
2016-05-16 10:40:00,124.95,125.1,124.89,125.08,16709.0,104.988,105.114,104.9376,105.0972,16709.0
2016-05-16 10:50:00,125.1,125.36,125.03,125.08,40559.0,105.114,105.3325,105.0552,105.0972,40559.0
2016-05-16 11:00:00,125.09,125.2,124.97,125.08,27623.0,105.1056,105.198,105.0048,105.0972,27623.0
2016-05-16 11:10:00,125.11,125.19,125.06,125.12,9832.0,105.1224,105.1896,105.0804,105.1308,9832.0
2016-05-16 11:20:00,125.14,125.24,125.12,125.16,69511.0,105.1476,105.2317,105.1308,105.1644,69511.0
2016-05-16 11:30:00,125.19,125.33,125.16,125.21,19800.0,105.1896,105.3073,105.1644,105.2064,19800.0
2016-05-16 11:40:00,125.18,125.28,125.16,125.28,18673.0,105.1812,105.2653,105.1644,105.2653,18673.0
2016-05-16 11:50:00,125.28,125.3,125.2,125.21,10848.0,105.2653,105.2821,105.198,105.2064,10848.0
2016-05-16 12:00:00,125.19,125.3,125.1,125.18,12041.0,105.1896,105.2821,105.114,105.1812,12041.0
2016-05-16 12:10:00,125.18,125.26,125.13,125.19,8848.0,105.1812,105.2485,105.1392,105.1896,8848.0
2016-05-16 12:20:00,125.19,125.22,125.02,125.03,17738.0,105.1896,105.2148,105.0468,105.0552,17738.0
2016-05-16 12:30:00,125.04,125.07,124.96,125.01,19749.0,105.0636,105.0888,104.9964,105.0384,19749.0
2016-05-16 12:40:00,125.04,125.12,125.01,125.12,5380.0,105.0636,105.1308,105.0384,105.1308,5380.0
2016-05-16 12:50:00,125.11,125.29,125.11,125.17,7918.0,105.1224,105.2737,105.1224,105.1728,7918.0
2016-05-16 13:00:00,125.14,125.24,125.14,125.15,11915.0,105.1476,105.2317,105.1476,105.156,11915.0
2016-05-16 13:10:00,125.17,125.24,125.15,125.19,8389.0,105.1728,105.2317,105.156,105.1896,8389.0
2016-05-16 13:20:00,125.21,125.36,125.21,125.35,13331.0,105.2064,105.3325,105.2064,105.3241,13331.0
2016-05-16 13:30:00,125.37,125.37,125.16,125.19,14041.0,105.3409,105.3409,105.1644,105.1896,14041.0
2016-05-16 13:40:00,125.18,125.23,125.12,125.23,9466.0,105.1812,105.2232,105.1308,105.2232,9466.0
2016-05-16 13:50:00,125.24,125.25,125.11,125.16,17659.0,105.2317,105.2401,105.1224,105.1644,17659.0
2016-05-16 14:00:00,125.17,125.47,125.14,125.36,19850.0,105.1728,105.4249,105.1476,105.3325,19850.0
2016-05-16 14:10:00,125.37,125.49,125.35,125.39,11924.0,105.3409,105.4417,105.3241,105.3577,11924.0
2016-05-16 14:20:00,125.42,125.53,125.41,125.48,14248.0,105.3829,105.4753,105.3745,105.4333,14248.0
2016-05-16 14:30:00,125.47,125.54,125.41,125.48,23641.0,105.4249,105.4837,105.3745,105.4333,23641.0
2016-05-16 14:40:00,125.52,125.65,125.49,125.62,13891.0,105.4669,105.5761,105.4417,105.5509,13891.0
2016-05-16 14:50:00,125.58,125.66,125.51,125.66,18112.0,105.5173,105.5846,105.4585,105.5846,18112.0
2016-05-16 15:00:00,125.66,125.77,125.6,125.74,16632.0,105.5846,105.677,105.5341,105.6518,16632.0
2016-05-16 15:10:00,125.71,125.73,125.59,125.62,13177.0,105.6266,105.6434,105.5257,105.5509,13177.0
2016-05-16 15:20:00,125.63,125.68,125.51,125.53,10958.0,105.5593,105.6014,105.4585,105.4753,10958.0
2016-05-16 15:30:00,125.52,125.53,125.36,125.44,26314.0,105.4669,105.4753,105.3325,105.3997,26314.0
2016-05-16 15:40:00,125.45,125.45,125.29,125.36,28493.0,105.4081,105.4081,105.2737,105.3325,28493.0
2016-05-16 15:50:00,125.34,125.37,125.23,125.29,68953.0,105.3157,105.3409,105.2232,105.2737,68953.0
2016-05-17 09:30:00,125.09,125.41,124.65,124.79,45517.0,105.1056,105.3745,104.7359,104.8535,45517.0
2016-05-17 09:40:00,124.74,124.96,124.63,124.88,18494.0,104.8115,104.9964,104.7191,104.9292,18494.0
2016-05-17 09:50:00,124.84,125.2,124.82,125.1,55870.0,104.8956,105.198,104.8788,105.114,55870.0
2016-05-17 10:00:00,125.17,125.22,124.87,124.92,18498.0,105.1728,105.2148,104.9208,104.9628,18498.0
2016-05-17 10:10:00,124.89,125.13,124.79,125.11,15708.0,104.9376,105.1392,104.8535,105.1224,15708.0
2016-05-17 10:20:00,125.11,125.11,124.88,124.95,18373.0,105.1224,105.1224,104.9292,104.988,18373.0
2016-05-17 10:30:00,124.9,124.9,124.59,124.78,15547.0,104.946,104.946,104.6855,104.8451,15547.0
2016-05-17 10:40:00,124.75,125.05,124.73,124.95,13155.0,104.8199,105.072,104.8031,104.988,13155.0
2016-05-17 10:50:00,124.95,125.16,124.92,125.15,24437.0,104.988,105.1644,104.9628,105.156,24437.0
2016-05-17 11:00:00,125.1,125.15,124.86,124.94,21448.0,105.114,105.156,104.9124,104.9796,21448.0
2016-05-17 11:10:00,124.95,125.19,124.92,125.09,19733.0,104.988,105.1896,104.9628,105.1056,19733.0
2016-05-17 11:20:00,125.08,125.11,124.99,125.01,16965.0,105.0972,105.1224,105.0216,105.0384,16965.0
2016-05-17 11:30:00,125.02,125.11,124.96,124.98,10970.0,105.0468,105.1224,104.9964,105.0132,10970.0
2016-05-17 11:40:00,124.98,125.1,124.88,125.07,13759.0,105.0132,105.114,104.9292,105.0888,13759.0
2016-05-17 11:50:00,125.07,125.09,124.9,125.0,14339.0,105.0888,105.1056,104.946,105.03,14339.0
2016-05-17 12:00:00,125.0,125.04,124.9,125.0,7538.0,105.03,105.0636,104.946,105.03,7538.0
2016-05-17 12:10:00,125.01,125.07,124.72,124.78,10009.0,105.0384,105.0888,104.7947,104.8451,10009.0
2016-05-17 12:20:00,124.7,124.7,124.51,124.57,14987.0,104.7779,104.7779,104.6183,104.6687,14987.0
2016-05-17 12:30:00,124.61,124.65,124.55,124.59,7859.0,104.7023,104.7359,104.6519,104.6855,7859.0
2016-05-17 12:40:00,124.59,124.75,124.58,124.69,6399.0,104.6855,104.8199,104.6771,104.7695,6399.0
2016-05-17 12:50:00,124.7,124.72,124.62,124.68,8164.0,104.7779,104.7947,104.7107,104.7611,8164.0
2016-05-17 13:00:00,124.67,124.7,124.61,124.67,8331.0,104.7527,104.7779,104.7023,104.7527,8331.0
2016-05-17 13:10:00,124.64,124.7,124.61,124.7,8029.0,104.7275,104.7779,104.7023,104.7779,8029.0
2016-05-17 13:20:00,124.68,124.91,124.68,124.88,7380.0,104.7611,104.9544,104.7611,104.9292,7380.0
2016-05-17 13:30:00,124.87,124.99,124.87,124.95,11918.0,104.9208,105.0216,104.9208,104.988,11918.0
2016-05-17 13:40:00,125.0,125.08,124.87,124.87,12701.0,105.03,105.0972,104.9208,104.9208,12701.0
2016-05-17 13:50:00,124.83,124.89,124.43,124.49,17055.0,104.8872,104.9376,104.5511,104.6015,17055.0
2016-05-17 14:00:00,124.43,124.7,124.4,124.44,19839.0,104.5511,104.7779,104.5258,104.5595,19839.0
2016-05-17 14:10:00,124.41,124.45,124.28,124.3,16696.0,104.5343,104.5679,104.425,104.4418,16696.0
2016-05-17 14:20:00,124.29,124.29,123.89,124.2,26707.0,104.4334,104.4334,104.0973,104.3578,26707.0
2016-05-17 14:30:00,124.13,124.28,124.11,124.22,23047.0,104.299,104.425,104.2822,104.3746,23047.0
2016-05-17 14:40:00,124.24,124.32,124.17,124.22,16166.0,104.3914,104.4586,104.3326,104.3746,16166.0
2016-05-17 14:50:00,124.21,124.23,123.97,124.23,19943.0,104.3662,104.383,104.1645,104.383,19943.0
2016-05-17 15:00:00,124.23,124.38,124.1,124.26,50277.0,104.383,104.509,104.2738,104.4082,50277.0
2016-05-17 15:10:00,124.25,124.25,123.95,123.96,24358.0,104.3998,104.3998,104.1477,104.1561,24358.0
2016-05-17 15:20:00,123.95,123.99,123.66,123.81,20755.0,104.1477,104.1814,103.9041,104.0301,20755.0
2016-05-17 15:30:00,123.81,124.1,123.75,124.06,24682.0,104.0301,104.2738,103.9797,104.2402,24682.0
2016-05-17 15:40:00,124.07,124.13,123.92,124.0,36411.0,104.2486,104.299,104.1225,104.1898,36411.0
2016-05-17 15:50:00,124.0,124.16,123.97,124.09,123030.0,104.1898,104.3242,104.1645,104.2654,123030.0
2016-05-18 09:30:00,123.79,124.24,123.21,123.92,33604.0,104.0133,104.3914,103.526,104.1225,33604.0
2016-05-18 09:40:00,123.95,124.23,123.94,124.1,23112.0,104.1477,104.383,104.1393,104.2738,23112.0
2016-05-18 09:50:00,124.09,124.28,123.9,123.96,28735.0,104.2654,104.425,104.1057,104.1561,28735.0
2016-05-18 10:00:00,124.07,124.16,123.9,123.9,19268.0,104.2486,104.3242,104.1057,104.1057,19268.0
2016-05-18 10:10:00,123.94,124.23,123.91,124.01,22935.0,104.1393,104.383,104.1141,104.1982,22935.0
2016-05-18 10:20:00,124.01,124.26,123.99,124.22,30465.0,104.1982,104.4082,104.1814,104.3746,30465.0
2016-05-18 10:30:00,124.16,124.44,124.15,124.16,13216.0,104.3242,104.5595,104.3158,104.3242,13216.0
2016-05-18 10:40:00,124.09,124.42,124.04,124.42,8561.0,104.2654,104.5427,104.2234,104.5427,8561.0
2016-05-18 10:50:00,124.49,124.54,124.2,124.33,10378.0,104.6015,104.6435,104.3578,104.467,10378.0
2016-05-18 11:00:00,124.33,124.56,124.32,124.5,24047.0,104.467,104.6603,104.4586,104.6099,24047.0
2016-05-18 11:10:00,124.48,124.65,124.45,124.6,11952.0,104.5931,104.7359,104.5679,104.6939,11952.0
2016-05-18 11:20:00,124.6,124.93,124.6,124.91,12038.0,104.6939,104.9712,104.6939,104.9544,12038.0
2016-05-18 11:30:00,124.98,125.0,124.92,124.92,10413.0,105.0132,105.03,104.9628,104.9628,10413.0
2016-05-18 11:40:00,124.95,125.02,124.81,124.89,7535.0,104.988,105.0468,104.8703,104.9376,7535.0
2016-05-18 11:50:00,124.9,124.97,124.63,124.63,9297.0,104.946,105.0048,104.7191,104.7191,9297.0
2016-05-18 12:00:00,124.69,124.83,124.69,124.79,9662.0,104.7695,104.8872,104.7695,104.8535,9662.0
2016-05-18 12:10:00,124.81,124.92,124.79,124.91,8583.0,104.8703,104.9628,104.8535,104.9544,8583.0
2016-05-18 12:20:00,124.92,125.03,124.91,124.92,11487.0,104.9628,105.0552,104.9544,104.9628,11487.0
2016-05-18 12:30:00,124.91,125.15,124.87,125.14,16012.0,104.9544,105.156,104.9208,105.1476,16012.0
2016-05-18 12:40:00,125.15,125.48,125.15,125.2,32715.0,105.156,105.4333,105.156,105.198,32715.0
2016-05-18 12:50:00,125.17,125.49,125.07,125.49,8858.0,105.1728,105.4417,105.0888,105.4417,8858.0
2016-05-18 13:00:00,125.52,125.61,125.42,125.48,14009.0,105.4669,105.5425,105.3829,105.4333,14009.0
2016-05-18 13:10:00,125.51,125.6,125.45,125.5,15695.0,105.4585,105.5341,105.4081,105.4501,15695.0
2016-05-18 13:20:00,125.48,126.05,125.46,125.91,96052.0,105.4333,105.9122,105.4165,105.7946,96052.0
2016-05-18 13:30:00,125.93,126.0,125.8,125.93,18885.0,105.8114,105.8702,105.7022,105.8114,18885.0
2016-05-18 13:40:00,125.89,126.06,125.87,125.97,31377.0,105.7778,105.9206,105.761,105.845,31377.0
2016-05-18 13:50:00,125.93,125.94,125.7,125.79,23308.0,105.8114,105.8198,105.6182,105.6938,23308.0
2016-05-18 14:00:00,125.79,125.79,124.78,125.44,102189.0,105.6938,105.6938,104.8451,105.3997,102189.0
2016-05-18 14:10:00,125.47,125.59,124.76,125.06,31030.0,105.4249,105.5257,104.8283,105.0804,31030.0
2016-05-18 14:20:00,125.11,125.19,124.61,124.75,25648.0,105.1224,105.1896,104.7023,104.8199,25648.0
2016-05-18 14:30:00,124.74,125.01,124.44,124.83,14565.0,104.8115,105.0384,104.5595,104.8872,14565.0
2016-05-18 14:40:00,124.83,125.17,124.79,125.13,16552.0,104.8872,105.1728,104.8535,105.1392,16552.0
2016-05-18 14:50:00,125.13,125.49,125.11,125.41,23164.0,105.1392,105.4417,105.1224,105.3745,23164.0
2016-05-18 15:00:00,125.42,125.64,125.41,125.6,23161.0,105.3829,105.5677,105.3745,105.5341,23161.0
2016-05-18 15:10:00,125.62,125.62,125.26,125.41,34570.0,105.5509,105.5509,105.2485,105.3745,34570.0
2016-05-18 15:20:00,125.4,125.4,125.0,125.03,33064.0,105.3661,105.3661,105.03,105.0552,33064.0
2016-05-18 15:30:00,125.03,125.28,124.94,124.95,35368.0,105.0552,105.2653,104.9796,104.988,35368.0
2016-05-18 15:40:00,124.98,125.34,124.94,125.32,47365.0,105.0132,105.3157,104.9796,105.2989,47365.0
2016-05-18 15:50:00,125.3,125.65,125.2,125.61,126717.0,105.2821,105.5761,105.198,105.5425,126717.0
2016-05-19 09:30:00,124.94,125.05,124.15,124.64,36682.0,104.9796,105.072,104.3158,104.7275,36682.0
2016-05-19 09:40:00,124.8,124.9,124.54,124.9,47816.0,104.8619,104.946,104.6435,104.946,47816.0
2016-05-19 09:50:00,124.93,125.03,124.3,124.32,37603.0,104.9712,105.0552,104.4418,104.4586,37603.0
2016-05-19 10:00:00,124.25,124.93,124.08,124.69,25380.0,104.3998,104.9712,104.257,104.7695,25380.0
2016-05-19 10:10:00,124.65,124.91,124.59,124.82,26352.0,104.7359,104.9544,104.6855,104.8788,26352.0
2016-05-19 10:20:00,124.78,124.86,124.6,124.86,30822.0,104.8451,104.9124,104.6939,104.9124,30822.0
2016-05-19 10:30:00,124.86,124.95,124.52,124.6,15915.0,104.9124,104.988,104.6267,104.6939,15915.0
2016-05-19 10:40:00,124.52,124.88,124.51,124.78,36025.0,104.6267,104.9292,104.6183,104.8451,36025.0
2016-05-19 10:50:00,124.76,124.78,124.48,124.53,17435.0,104.8283,104.8451,104.5931,104.6351,17435.0
2016-05-19 11:00:00,124.58,124.62,124.23,124.4,16779.0,104.6771,104.7107,104.383,104.5258,16779.0
2016-05-19 11:10:00,124.35,124.7,124.19,124.61,10036.0,104.4838,104.7779,104.3494,104.7023,10036.0
2016-05-19 11:20:00,124.61,124.71,124.38,124.42,12293.0,104.7023,104.7863,104.509,104.5427,12293.0
2016-05-19 11:30:00,124.47,124.52,124.38,124.38,7159.0,104.5847,104.6267,104.509,104.509,7159.0
2016-05-19 11:40:00,124.43,124.46,124.34,124.39,16999.0,104.5511,104.5763,104.4754,104.5174,16999.0
2016-05-19 11:50:00,124.4,124.59,124.25,124.59,24836.0,104.5258,104.6855,104.3998,104.6855,24836.0
2016-05-19 12:00:00,124.54,124.64,124.41,124.51,7260.0,104.6435,104.7275,104.5343,104.6183,7260.0
2016-05-19 12:10:00,124.54,124.69,124.51,124.58,5975.0,104.6435,104.7695,104.6183,104.6771,5975.0
2016-05-19 12:20:00,124.58,124.58,124.25,124.26,11370.0,104.6771,104.6771,104.3998,104.4082,11370.0
2016-05-19 12:30:00,124.32,124.38,124.21,124.38,7112.0,104.4586,104.509,104.3662,104.509,7112.0
2016-05-19 12:40:00,124.38,124.4,124.25,124.29,4038.0,104.509,104.5258,104.3998,104.4334,4038.0
2016-05-19 12:50:00,124.26,124.27,124.13,124.14,7043.0,104.4082,104.4166,104.299,104.3074,7043.0
2016-05-19 13:00:00,124.13,124.38,124.13,124.38,5870.0,104.299,104.509,104.299,104.509,5870.0
2016-05-19 13:10:00,124.34,124.51,124.28,124.46,7659.0,104.4754,104.6183,104.425,104.5763,7659.0
2016-05-19 13:20:00,124.44,124.57,124.42,124.57,3061.0,104.5595,104.6687,104.5427,104.6687,3061.0
2016-05-19 13:30:00,124.58,124.75,124.56,124.69,7240.0,104.6771,104.8199,104.6603,104.7695,7240.0
2016-05-19 13:40:00,124.71,124.83,124.61,124.63,9814.0,104.7863,104.8872,104.7023,104.7191,9814.0
2016-05-19 13:50:00,124.6,124.72,124.57,124.58,7916.0,104.6939,104.7947,104.6687,104.6771,7916.0
2016-05-19 14:00:00,124.59,124.83,124.59,124.81,15831.0,104.6855,104.8872,104.6855,104.8703,15831.0
2016-05-19 14:10:00,124.83,124.98,124.78,124.98,16541.0,104.8872,105.0132,104.8451,105.0132,16541.0
2016-05-19 14:20:00,124.97,124.98,124.76,124.81,14250.0,105.0048,105.0132,104.8283,104.8703,14250.0
2016-05-19 14:30:00,124.8,124.8,124.47,124.47,8185.0,104.8619,104.8619,104.5847,104.5847,8185.0
2016-05-19 14:40:00,124.44,124.58,124.42,124.58,18504.0,104.5595,104.6771,104.5427,104.6771,18504.0
2016-05-19 14:50:00,124.56,124.69,124.51,124.63,11028.0,104.6603,104.7695,104.6183,104.7191,11028.0
2016-05-19 15:00:00,124.64,124.94,124.61,124.85,12811.0,104.7275,104.9796,104.7023,104.904,12811.0
2016-05-19 15:10:00,124.86,124.95,124.76,124.89,14326.0,104.9124,104.988,104.8283,104.9376,14326.0
2016-05-19 15:20:00,124.9,125.04,124.82,124.82,15767.0,104.946,105.0636,104.8788,104.8788,15767.0
2016-05-19 15:30:00,124.85,124.92,124.77,124.92,12987.0,104.904,104.9628,104.8367,104.9628,12987.0
2016-05-19 15:40:00,124.92,125.05,124.77,125.03,31932.0,104.9628,105.072,104.8367,105.0552,31932.0
2016-05-19 15:50:00,125.02,125.04,124.83,124.85,59975.0,105.0468,105.0636,104.8872,104.904,59975.0
2016-05-20 09:30:00,125.53,125.98,125.0,125.98,158446.0,105.4753,105.8534,105.03,105.8534,158446.0
2016-05-20 09:40:00,125.93,125.94,125.6,125.73,35956.0,105.8114,105.8198,105.5341,105.6434,35956.0
2016-05-20 09:50:00,125.77,126.18,125.77,126.17,44926.0,105.677,106.0215,105.677,106.0131,44926.0
2016-05-20 10:00:00,126.12,126.26,125.9,126.09,41545.0,105.9711,106.0887,105.7862,105.9459,41545.0
2016-05-20 10:10:00,126.19,126.46,126.19,126.44,29638.0,106.0299,106.2567,106.0299,106.2399,29638.0
2016-05-20 10:20:00,126.41,126.55,126.24,126.25,34894.0,106.2147,106.3324,106.0719,106.0803,34894.0
2016-05-20 10:30:00,126.27,126.63,126.26,126.5,27855.0,106.0971,106.3996,106.0887,106.2904,27855.0
2016-05-20 10:40:00,126.5,126.6,126.33,126.42,33102.0,106.2904,106.3744,106.1475,106.2231,33102.0
2016-05-20 10:50:00,126.47,126.58,126.47,126.51,18625.0,106.2651,106.3576,106.2651,106.2988,18625.0
2016-05-20 11:00:00,126.49,126.58,126.4,126.5,22048.0,106.282,106.3576,106.2063,106.2904,22048.0
2016-05-20 11:10:00,126.53,126.55,126.45,126.52,8890.0,106.3156,106.3324,106.2483,106.3072,8890.0
2016-05-20 11:20:00,126.52,126.57,126.45,126.47,10937.0,106.3072,106.3492,106.2483,106.2651,10937.0
2016-05-20 11:30:00,126.47,126.52,126.41,126.41,9441.0,106.2651,106.3072,106.2147,106.2147,9441.0
2016-05-20 11:40:00,126.44,126.59,126.33,126.33,13189.0,106.2399,106.366,106.1475,106.1475,13189.0
2016-05-20 11:50:00,126.34,126.47,126.33,126.45,22389.0,106.1559,106.2651,106.1475,106.2483,22389.0
2016-05-20 12:00:00,126.45,126.53,126.25,126.28,10048.0,106.2483,106.3156,106.0803,106.1055,10048.0
2016-05-20 12:10:00,126.29,126.3,126.19,126.19,4730.0,106.1139,106.1223,106.0299,106.0299,4730.0
2016-05-20 12:20:00,126.19,126.27,126.19,126.21,7960.0,106.0299,106.0971,106.0299,106.0467,7960.0
2016-05-20 12:30:00,126.21,126.24,126.12,126.22,14948.0,106.0467,106.0719,105.9711,106.0551,14948.0
2016-05-20 12:40:00,126.22,126.22,126.08,126.14,18921.0,106.0551,106.0551,105.9375,105.9879,18921.0
2016-05-20 12:50:00,126.15,126.15,126.03,126.03,10219.0,105.9963,105.9963,105.8954,105.8954,10219.0
2016-05-20 13:00:00,126.02,126.03,125.9,125.96,9734.0,105.887,105.8954,105.7862,105.8366,9734.0
2016-05-20 13:10:00,125.9,125.95,125.84,125.87,15980.0,105.7862,105.8282,105.7358,105.761,15980.0
2016-05-20 13:20:00,125.9,125.96,125.77,125.78,8682.0,105.7862,105.8366,105.677,105.6854,8682.0
2016-05-20 13:30:00,125.78,125.78,125.63,125.76,10108.0,105.6854,105.6854,105.5593,105.6686,10108.0
2016-05-20 13:40:00,125.74,125.84,125.72,125.84,11083.0,105.6518,105.7358,105.635,105.7358,11083.0
2016-05-20 13:50:00,125.85,125.92,125.83,125.89,9745.0,105.7442,105.803,105.7274,105.7778,9745.0
2016-05-20 14:00:00,125.89,125.97,125.89,125.96,9692.0,105.7778,105.845,105.7778,105.8366,9692.0
2016-05-20 14:10:00,125.98,126.0,125.87,125.94,12687.0,105.8534,105.8702,105.761,105.8198,12687.0
2016-05-20 14:20:00,125.9,126.1,125.89,125.98,11240.0,105.7862,105.9543,105.7778,105.8534,11240.0
2016-05-20 14:30:00,125.98,126.09,125.89,125.9,10918.0,105.8534,105.9459,105.7778,105.7862,10918.0
2016-05-20 14:40:00,125.9,125.99,125.9,125.96,7432.0,105.7862,105.8618,105.7862,105.8366,7432.0
2016-05-20 14:50:00,125.95,126.02,125.86,125.91,10899.0,105.8282,105.887,105.7526,105.7946,10899.0
2016-05-20 15:00:00,125.93,125.93,125.52,125.66,29034.0,105.8114,105.8114,105.4669,105.5846,29034.0
2016-05-20 15:10:00,125.66,125.87,125.64,125.67,14973.0,105.5846,105.761,105.5677,105.593,14973.0
2016-05-20 15:20:00,125.67,125.73,125.59,125.69,10787.0,105.593,105.6434,105.5257,105.6098,10787.0
2016-05-20 15:30:00,125.67,125.8,125.67,125.75,8794.0,105.593,105.7022,105.593,105.6602,8794.0
2016-05-20 15:40:00,125.75,125.87,125.67,125.69,24769.0,105.6602,105.761,105.593,105.6098,24769.0
2016-05-20 15:50:00,125.71,125.86,125.65,125.78,90077.0,105.6266,105.7526,105.5761,105.6854,90077.0
2016-05-23 09:30:00,125.43,126.09,125.1,125.45,36799.0,105.3913,105.9459,105.114,105.4081,36799.0
2016-05-23 09:40:00,125.4,125.45,125.03,125.21,56914.0,105.3661,105.4081,105.0552,105.2064,56914.0
2016-05-23 09:50:00,125.26,125.41,125.0,125.28,9208.0,105.2485,105.3745,105.03,105.2653,9208.0
2016-05-23 10:00:00,125.36,125.6,125.31,125.6,20081.0,105.3325,105.5341,105.2905,105.5341,20081.0
2016-05-23 10:10:00,125.52,125.67,125.39,125.51,23991.0,105.4669,105.593,105.3577,105.4585,23991.0
2016-05-23 10:20:00,125.58,125.66,125.53,125.53,10097.0,105.5173,105.5846,105.4753,105.4753,10097.0
2016-05-23 10:30:00,125.53,125.7,125.48,125.62,21698.0,105.4753,105.6182,105.4333,105.5509,21698.0
2016-05-23 10:40:00,125.62,125.69,125.55,125.66,26173.0,105.5509,105.6098,105.4921,105.5846,26173.0
2016-05-23 10:50:00,125.66,125.75,125.61,125.67,21986.0,105.5846,105.6602,105.5425,105.593,21986.0
2016-05-23 11:00:00,125.66,125.66,125.42,125.48,19018.0,105.5846,105.5846,105.3829,105.4333,19018.0
2016-05-23 11:10:00,125.48,125.57,125.36,125.36,17416.0,105.4333,105.5089,105.3325,105.3325,17416.0
2016-05-23 11:20:00,125.4,125.44,125.27,125.44,6580.0,105.3661,105.3997,105.2569,105.3997,6580.0
2016-05-23 11:30:00,125.46,125.47,125.09,125.21,12159.0,105.4165,105.4249,105.1056,105.2064,12159.0
2016-05-23 11:40:00,125.16,125.37,125.14,125.35,10368.0,105.1644,105.3409,105.1476,105.3241,10368.0
2016-05-23 11:50:00,125.34,125.41,125.27,125.4,10275.0,105.3157,105.3745,105.2569,105.3661,10275.0
2016-05-23 12:00:00,125.4,125.43,125.29,125.35,15075.0,105.3661,105.3913,105.2737,105.3241,15075.0
2016-05-23 12:10:00,125.32,125.48,125.3,125.46,61578.0,105.2989,105.4333,105.2821,105.4165,61578.0
2016-05-23 12:20:00,125.5,125.67,125.48,125.48,19210.0,105.4501,105.593,105.4333,105.4333,19210.0
2016-05-23 12:30:00,125.48,125.53,125.42,125.49,17111.0,105.4333,105.4753,105.3829,105.4417,17111.0
2016-05-23 12:40:00,125.47,125.67,125.42,125.6,11441.0,105.4249,105.593,105.3829,105.5341,11441.0
2016-05-23 12:50:00,125.6,125.64,125.54,125.62,7487.0,105.5341,105.5677,105.4837,105.5509,7487.0
2016-05-23 13:00:00,125.64,125.66,125.6,125.66,3449.0,105.5677,105.5846,105.5341,105.5846,3449.0
2016-05-23 13:10:00,125.62,125.69,125.57,125.64,4725.0,105.5509,105.6098,105.5089,105.5677,4725.0
2016-05-23 13:20:00,125.62,125.79,125.6,125.77,16078.0,105.5509,105.6938,105.5341,105.677,16078.0
2016-05-23 13:30:00,125.76,125.86,125.74,125.84,23249.0,105.6686,105.7526,105.6518,105.7358,23249.0
2016-05-23 13:40:00,125.84,125.89,125.78,125.83,22213.0,105.7358,105.7778,105.6854,105.7274,22213.0
2016-05-23 13:50:00,125.82,125.92,125.79,125.84,6205.0,105.719,105.803,105.6938,105.7358,6205.0
2016-05-23 14:00:00,125.83,125.9,125.79,125.79,9328.0,105.7274,105.7862,105.6938,105.6938,9328.0
2016-05-23 14:10:00,125.78,125.88,125.76,125.85,10401.0,105.6854,105.7694,105.6686,105.7442,10401.0
2016-05-23 14:20:00,125.86,126.01,125.83,125.97,20650.0,105.7526,105.8786,105.7274,105.845,20650.0
2016-05-23 14:30:00,126.01,126.07,125.97,126.04,18949.0,105.8786,105.929,105.845,105.9038,18949.0
2016-05-23 14:40:00,126.02,126.18,126.0,126.11,12349.0,105.887,106.0215,105.8702,105.9627,12349.0
2016-05-23 14:50:00,126.13,126.13,125.98,126.03,9780.0,105.9795,105.9795,105.8534,105.8954,9780.0
2016-05-23 15:00:00,126.03,126.12,125.99,126.08,15834.0,105.8954,105.9711,105.8618,105.9375,15834.0
2016-05-23 15:10:00,126.07,126.17,126.02,126.12,18486.0,105.929,106.0131,105.887,105.9711,18486.0
2016-05-23 15:20:00,126.12,126.16,126.04,126.08,17864.0,105.9711,106.0047,105.9038,105.9375,17864.0
2016-05-23 15:30:00,126.07,126.11,126.04,126.07,25953.0,105.929,105.9627,105.9038,105.929,25953.0
2016-05-23 15:40:00,126.06,126.13,125.98,126.1,44147.0,105.9206,105.9795,105.8534,105.9543,44147.0
2016-05-23 15:50:00,126.1,126.1,125.8,125.9,88853.0,105.9543,105.9543,105.7022,105.7862,88853.0
2016-05-24 09:30:00,126.25,127.2,126.04,127.19,74590.0,106.0803,106.8785,105.9038,106.8701,74590.0
2016-05-24 09:40:00,127.2,127.94,127.02,127.69,36029.0,106.8785,107.5003,106.7273,107.2902,36029.0
2016-05-24 09:50:00,127.68,127.94,127.46,127.65,50833.0,107.2818,107.5003,107.097,107.2566,50833.0
2016-05-24 10:00:00,127.7,127.99,127.58,127.8,35786.0,107.2986,107.5423,107.1978,107.3827,35786.0
2016-05-24 10:10:00,127.78,127.82,127.51,127.77,24404.0,107.3659,107.3995,107.139,107.3575,24404.0
2016-05-24 10:20:00,127.75,127.77,127.62,127.73,41356.0,107.3407,107.3575,107.2314,107.3238,41356.0
2016-05-24 10:30:00,127.72,128.06,127.68,128.0,39352.0,107.3154,107.6011,107.2818,107.5507,39352.0
2016-05-24 10:40:00,128.0,128.0,127.85,127.9,22159.0,107.5507,107.5507,107.4247,107.4667,22159.0
2016-05-24 10:50:00,127.95,127.97,127.67,127.8,62850.0,107.5087,107.5255,107.2734,107.3827,62850.0
2016-05-24 11:00:00,127.84,127.88,127.55,127.55,21559.0,107.4163,107.4499,107.1726,107.1726,21559.0
2016-05-24 11:10:00,127.54,127.6,127.23,127.24,31104.0,107.1642,107.2146,106.9037,106.9121,31104.0
2016-05-24 11:20:00,127.28,127.46,127.2,127.34,53676.0,106.9457,107.097,106.8785,106.9962,53676.0
2016-05-24 11:30:00,127.35,127.35,127.16,127.25,19357.0,107.0046,107.0046,106.8449,106.9205,19357.0
2016-05-24 11:40:00,127.23,127.4,127.23,127.37,15341.0,106.9037,107.0466,106.9037,107.0214,15341.0
2016-05-24 11:50:00,127.31,127.46,127.27,127.4,8832.0,106.9709,107.097,106.9373,107.0466,8832.0
2016-05-24 12:00:00,127.4,127.44,127.3,127.35,7814.0,107.0466,107.0802,106.9625,107.0046,7814.0
2016-05-24 12:10:00,127.37,127.5,127.36,127.48,8005.0,107.0214,107.1306,107.013,107.1138,8005.0
2016-05-24 12:20:00,127.47,127.58,127.43,127.57,29574.0,107.1054,107.1978,107.0718,107.1894,29574.0
2016-05-24 12:30:00,127.61,127.63,127.41,127.45,19715.0,107.223,107.2398,107.055,107.0886,19715.0
2016-05-24 12:40:00,127.44,127.62,127.44,127.47,17222.0,107.0802,107.2314,107.0802,107.1054,17222.0
2016-05-24 12:50:00,127.47,127.7,127.46,127.57,24099.0,107.1054,107.2986,107.097,107.1894,24099.0
2016-05-24 13:00:00,127.6,127.66,127.44,127.45,24414.0,107.2146,107.265,107.0802,107.0886,24414.0
2016-05-24 13:10:00,127.5,127.55,127.43,127.44,26458.0,107.1306,107.1726,107.0718,107.0802,26458.0
2016-05-24 13:20:00,127.44,127.49,127.26,127.34,24230.0,107.0802,107.1222,106.9289,106.9962,24230.0
2016-05-24 13:30:00,127.33,127.34,127.22,127.28,17254.0,106.9878,106.9962,106.8953,106.9457,17254.0
2016-05-24 13:40:00,127.27,127.38,127.14,127.34,14448.0,106.9373,107.0298,106.8281,106.9962,14448.0
2016-05-24 13:50:00,127.33,127.39,127.18,127.21,22405.0,106.9878,107.0382,106.8617,106.8869,22405.0
2016-05-24 14:00:00,127.19,127.29,127.16,127.23,19552.0,106.8701,106.9541,106.8449,106.9037,19552.0
2016-05-24 14:10:00,127.22,127.39,127.18,127.35,14220.0,106.8953,107.0382,106.8617,107.0046,14220.0
2016-05-24 14:20:00,127.33,127.38,127.27,127.28,13878.0,106.9878,107.0298,106.9373,106.9457,13878.0
2016-05-24 14:30:00,127.27,127.37,127.23,127.3,13819.0,106.9373,107.0214,106.9037,106.9625,13819.0
2016-05-24 14:40:00,127.34,127.39,127.28,127.38,13423.0,106.9962,107.0382,106.9457,107.0298,13423.0
2016-05-24 14:50:00,127.38,127.45,127.29,127.29,15719.0,107.0298,107.0886,106.9541,106.9541,15719.0
2016-05-24 15:00:00,127.3,127.45,127.25,127.35,23973.0,106.9625,107.0886,106.9205,107.0046,23973.0
2016-05-24 15:10:00,127.34,127.44,127.31,127.41,22229.0,106.9962,107.0802,106.9709,107.055,22229.0
2016-05-24 15:20:00,127.4,127.49,127.3,127.32,24066.0,107.0466,107.1222,106.9625,106.9793,24066.0
2016-05-24 15:30:00,127.36,127.37,127.24,127.28,30457.0,107.013,107.0214,106.9121,106.9457,30457.0
2016-05-24 15:40:00,127.29,127.34,127.17,127.18,69701.0,106.9541,106.9962,106.8533,106.8617,69701.0
2016-05-24 15:50:00,127.19,127.28,127.01,127.07,278225.0,106.8701,106.9457,106.7189,106.7693,278225.0
2016-05-25 09:30:00,127.43,128.0,127.11,127.36,96484.0,107.0718,107.5507,106.8029,107.013,96484.0
2016-05-25 09:40:00,127.41,127.81,127.29,127.63,66109.0,107.055,107.3911,106.9541,107.2398,66109.0
2016-05-25 09:50:00,127.72,127.92,127.63,127.89,28528.0,107.3154,107.4835,107.2398,107.4583,28528.0
2016-05-25 10:00:00,127.94,128.11,127.61,127.86,59555.0,107.5003,107.6431,107.223,107.4331,59555.0
2016-05-25 10:10:00,127.79,128.08,127.79,127.96,41036.0,107.3743,107.6179,107.3743,107.5171,41036.0
2016-05-25 10:20:00,127.94,128.14,127.89,128.09,34060.0,107.5003,107.6683,107.4583,107.6263,34060.0
2016-05-25 10:30:00,128.06,128.08,127.72,127.72,35792.0,107.6011,107.6179,107.3154,107.3154,35792.0
2016-05-25 10:40:00,127.73,127.79,127.52,127.55,29693.0,107.3238,107.3743,107.1474,107.1726,29693.0
2016-05-25 10:50:00,127.54,127.61,127.37,127.48,35148.0,107.1642,107.223,107.0214,107.1138,35148.0
2016-05-25 11:00:00,127.45,127.53,127.3,127.33,18575.0,107.0886,107.1558,106.9625,106.9878,18575.0
2016-05-25 11:10:00,127.3,127.58,127.27,127.58,34764.0,106.9625,107.1978,106.9373,107.1978,34764.0
2016-05-25 11:20:00,127.55,127.62,127.45,127.5,21335.0,107.1726,107.2314,107.0886,107.1306,21335.0
2016-05-25 11:30:00,127.48,127.52,127.38,127.4,30405.0,107.1138,107.1474,107.0298,107.0466,30405.0
2016-05-25 11:40:00,127.43,127.43,126.98,126.99,29644.0,107.0718,107.0718,106.6937,106.7021,29644.0
2016-05-25 11:50:00,126.97,127.33,126.89,127.32,27327.0,106.6853,106.9878,106.618,106.9793,27327.0
2016-05-25 12:00:00,127.32,127.52,127.3,127.52,32094.0,106.9793,107.1474,106.9625,107.1474,32094.0
2016-05-25 12:10:00,127.53,127.53,127.16,127.19,42191.0,107.1558,107.1558,106.8449,106.8701,42191.0
2016-05-25 12:20:00,127.27,127.29,127.17,127.21,10922.0,106.9373,106.9541,106.8533,106.8869,10922.0
2016-05-25 12:30:00,127.21,127.26,127.14,127.23,83169.0,106.8869,106.9289,106.8281,106.9037,83169.0
2016-05-25 12:40:00,127.23,127.47,127.23,127.42,11763.0,106.9037,107.1054,106.9037,107.0634,11763.0
2016-05-25 12:50:00,127.4,127.5,127.34,127.34,16165.0,107.0466,107.1306,106.9962,106.9962,16165.0
2016-05-25 13:00:00,127.33,127.51,127.33,127.34,22380.0,106.9878,107.139,106.9878,106.9962,22380.0
2016-05-25 13:10:00,127.32,127.42,127.25,127.4,17252.0,106.9793,107.0634,106.9205,107.0466,17252.0
2016-05-25 13:20:00,127.41,127.5,127.38,127.42,28500.0,107.055,107.1306,107.0298,107.0634,28500.0
2016-05-25 13:30:00,127.42,127.5,127.32,127.41,29288.0,107.0634,107.1306,106.9793,107.055,29288.0
2016-05-25 13:40:00,127.4,127.42,127.31,127.31,32566.0,107.0466,107.0634,106.9709,106.9709,32566.0
2016-05-25 13:50:00,127.3,127.38,127.27,127.35,15096.0,106.9625,107.0298,106.9373,107.0046,15096.0
2016-05-25 14:00:00,127.35,127.38,127.22,127.27,21858.0,107.0046,107.0298,106.8953,106.9373,21858.0
2016-05-25 14:10:00,127.28,127.39,127.28,127.37,19887.0,106.9457,107.0382,106.9457,107.0214,19887.0
2016-05-25 14:20:00,127.38,127.4,127.32,127.38,27604.0,107.0298,107.0466,106.9793,107.0298,27604.0
2016-05-25 14:30:00,127.35,127.55,127.31,127.53,20475.0,107.0046,107.1726,106.9709,107.1558,20475.0
2016-05-25 14:40:00,127.52,127.52,127.16,127.2,33663.0,107.1474,107.1474,106.8449,106.8785,33663.0
2016-05-25 14:50:00,127.21,127.26,127.05,127.05,14518.0,106.8869,106.9289,106.7525,106.7525,14518.0
2016-05-25 15:00:00,127.09,127.28,127.06,127.23,24803.0,106.7861,106.9457,106.7609,106.9037,24803.0
2016-05-25 15:10:00,127.22,127.27,127.15,127.21,21002.0,106.8953,106.9373,106.8365,106.8869,21002.0
2016-05-25 15:20:00,127.24,127.51,127.23,127.51,69229.0,106.9121,107.139,106.9037,107.139,69229.0
2016-05-25 15:30:00,127.51,127.51,127.3,127.32,28332.0,107.139,107.139,106.9625,106.9793,28332.0
2016-05-25 15:40:00,127.35,127.37,127.24,127.25,38345.0,107.0046,107.0214,106.9121,106.9205,38345.0
2016-05-25 15:50:00,127.24,127.24,127.13,127.14,109288.0,106.9121,106.9121,106.8197,106.8281,109288.0
2016-05-26 09:30:00,127.6,127.76,126.72,126.75,37081.0,107.2146,107.3491,106.4752,106.5004,37081.0
2016-05-26 09:40:00,126.85,126.85,126.4,126.57,40037.0,106.5844,106.5844,106.2063,106.3492,40037.0
2016-05-26 09:50:00,126.58,126.59,126.06,126.06,33443.0,106.3576,106.366,105.9206,105.9206,33443.0
2016-05-26 10:00:00,126.18,126.52,126.1,126.25,29089.0,106.0215,106.3072,105.9543,106.0803,29089.0
2016-05-26 10:10:00,126.26,126.5,126.19,126.44,31711.0,106.0887,106.2904,106.0299,106.2399,31711.0
2016-05-26 10:20:00,126.45,126.59,126.31,126.39,17132.0,106.2483,106.366,106.1307,106.1979,17132.0
2016-05-26 10:30:00,126.4,126.54,126.32,126.49,19733.0,106.2063,106.324,106.1391,106.282,19733.0
2016-05-26 10:40:00,126.49,126.58,126.27,126.32,28398.0,106.282,106.3576,106.0971,106.1391,28398.0
2016-05-26 10:50:00,126.3,126.32,126.2,126.29,12079.0,106.1223,106.1391,106.0383,106.1139,12079.0
2016-05-26 11:00:00,126.36,126.46,126.2,126.34,24946.0,106.1727,106.2567,106.0383,106.1559,24946.0
2016-05-26 11:10:00,126.38,126.5,126.3,126.46,18636.0,106.1895,106.2904,106.1223,106.2567,18636.0
2016-05-26 11:20:00,126.47,126.53,126.35,126.48,15736.0,106.2651,106.3156,106.1643,106.2735,15736.0
2016-05-26 11:30:00,126.51,126.57,126.36,126.44,23911.0,106.2988,106.3492,106.1727,106.2399,23911.0
2016-05-26 11:40:00,126.47,126.53,126.38,126.38,17784.0,106.2651,106.3156,106.1895,106.1895,17784.0
2016-05-26 11:50:00,126.4,126.49,126.38,126.41,16678.0,106.2063,106.282,106.1895,106.2147,16678.0
2016-05-26 12:00:00,126.39,126.51,126.37,126.45,19306.0,106.1979,106.2988,106.1811,106.2483,19306.0
2016-05-26 12:10:00,126.45,126.5,126.33,126.35,11377.0,106.2483,106.2904,106.1475,106.1643,11377.0
2016-05-26 12:20:00,126.36,126.44,126.34,126.43,9115.0,106.1727,106.2399,106.1559,106.2315,9115.0
2016-05-26 12:30:00,126.41,126.46,126.37,126.43,8131.0,106.2147,106.2567,106.1811,106.2315,8131.0
2016-05-26 12:40:00,126.45,126.45,126.34,126.38,6075.0,106.2483,106.2483,106.1559,106.1895,6075.0
2016-05-26 12:50:00,126.36,126.36,126.26,126.34,5657.0,106.1727,106.1727,106.0887,106.1559,5657.0
2016-05-26 13:00:00,126.33,126.36,126.3,126.32,10220.0,106.1475,106.1727,106.1223,106.1391,10220.0
2016-05-26 13:10:00,126.34,126.39,126.27,126.36,7200.0,106.1559,106.1979,106.0971,106.1727,7200.0
2016-05-26 13:20:00,126.36,126.42,126.29,126.41,7220.0,106.1727,106.2231,106.1139,106.2147,7220.0
2016-05-26 13:30:00,126.41,126.51,126.37,126.46,23389.0,106.2147,106.2988,106.1811,106.2567,23389.0
2016-05-26 13:40:00,126.46,126.48,126.37,126.37,6594.0,106.2567,106.2735,106.1811,106.1811,6594.0
2016-05-26 13:50:00,126.37,126.5,126.32,126.5,12403.0,106.1811,106.2904,106.1391,106.2904,12403.0
2016-05-26 14:00:00,126.5,126.51,126.42,126.48,9759.0,106.2904,106.2988,106.2231,106.2735,9759.0
2016-05-26 14:10:00,126.5,126.57,126.44,126.54,12044.0,106.2904,106.3492,106.2399,106.324,12044.0
2016-05-26 14:20:00,126.54,126.54,126.43,126.48,8986.0,106.324,106.324,106.2315,106.2735,8986.0
2016-05-26 14:30:00,126.47,126.58,126.47,126.51,9961.0,106.2651,106.3576,106.2651,106.2988,9961.0
2016-05-26 14:40:00,126.49,126.62,126.47,126.58,38527.0,106.282,106.3912,106.2651,106.3576,38527.0
2016-05-26 14:50:00,126.58,126.58,126.4,126.41,22330.0,106.3576,106.3576,106.2063,106.2147,22330.0
2016-05-26 15:00:00,126.45,126.5,126.41,126.44,24632.0,106.2483,106.2904,106.2147,106.2399,24632.0
2016-05-26 15:10:00,126.46,126.5,126.35,126.46,22882.0,106.2567,106.2904,106.1643,106.2567,22882.0
2016-05-26 15:20:00,126.46,126.51,126.41,126.42,21594.0,106.2567,106.2988,106.2147,106.2231,21594.0
2016-05-26 15:30:00,126.44,126.45,126.38,126.43,15782.0,106.2399,106.2483,106.1895,106.2315,15782.0
2016-05-26 15:40:00,126.42,126.44,126.37,126.42,25826.0,106.2231,106.2399,106.1811,106.2231,25826.0
2016-05-26 15:50:00,126.43,126.43,126.34,126.36,72583.0,106.2315,106.2315,106.1559,106.1727,72583.0
2016-05-27 09:30:00,126.6,126.68,126.33,126.65,46661.0,106.3744,106.4416,106.1475,106.4164,46661.0
2016-05-27 09:40:00,126.62,126.72,126.33,126.48,32812.0,106.3912,106.4752,106.1475,106.2735,32812.0
2016-05-27 09:50:00,126.5,126.67,126.28,126.48,62206.0,106.2904,106.4332,106.1055,106.2735,62206.0
2016-05-27 10:00:00,126.45,126.7,126.33,126.52,36160.0,106.2483,106.4584,106.1475,106.3072,36160.0
2016-05-27 10:10:00,126.54,126.64,126.41,126.49,31535.0,106.324,106.408,106.2147,106.282,31535.0
2016-05-27 10:20:00,126.5,126.82,126.5,126.59,29918.0,106.2904,106.5592,106.2904,106.366,29918.0
2016-05-27 10:30:00,126.64,126.91,126.63,126.87,7161.0,106.408,106.6349,106.3996,106.6012,7161.0
2016-05-27 10:40:00,126.85,127.0,126.75,126.81,30346.0,106.5844,106.7105,106.5004,106.5508,30346.0
2016-05-27 10:50:00,126.81,126.87,126.69,126.71,8498.0,106.5508,106.6012,106.45,106.4668,8498.0
2016-05-27 11:00:00,126.74,126.86,126.72,126.81,29777.0,106.492,106.5928,106.4752,106.5508,29777.0
2016-05-27 11:10:00,126.82,126.86,126.73,126.73,15685.0,106.5592,106.5928,106.4836,106.4836,15685.0
2016-05-27 11:20:00,126.73,126.84,126.62,126.84,10843.0,106.4836,106.576,106.3912,106.576,10843.0
2016-05-27 11:30:00,126.87,126.95,126.78,126.91,17845.0,106.6012,106.6685,106.5256,106.6349,17845.0
2016-05-27 11:40:00,126.88,126.89,126.73,126.75,12841.0,106.6096,106.618,106.4836,106.5004,12841.0
2016-05-27 11:50:00,126.74,126.92,126.73,126.78,22723.0,106.492,106.6433,106.4836,106.5256,22723.0
2016-05-27 12:00:00,126.75,126.97,126.75,126.88,32492.0,106.5004,106.6853,106.5004,106.6096,32492.0
2016-05-27 12:10:00,126.88,127.03,126.88,127.0,23887.0,106.6096,106.7357,106.6096,106.7105,23887.0
2016-05-27 12:20:00,127.0,127.1,126.92,127.08,25701.0,106.7105,106.7945,106.6433,106.7777,25701.0
2016-05-27 12:30:00,127.07,127.14,127.03,127.07,11763.0,106.7693,106.8281,106.7357,106.7693,11763.0
2016-05-27 12:40:00,127.05,127.16,127.05,127.11,10972.0,106.7525,106.8449,106.7525,106.8029,10972.0
2016-05-27 12:50:00,127.12,127.16,126.99,127.0,11874.0,106.8113,106.8449,106.7021,106.7105,11874.0
2016-05-27 13:00:00,127.01,127.08,126.97,126.99,13146.0,106.7189,106.7777,106.6853,106.7021,13146.0
2016-05-27 13:10:00,126.98,127.13,126.97,127.11,20208.0,106.6937,106.8197,106.6853,106.8029,20208.0
2016-05-27 13:20:00,127.12,127.16,127.09,127.15,8935.0,106.8113,106.8449,106.7861,106.8365,8935.0
2016-05-27 13:30:00,127.14,127.2,126.99,127.01,19661.0,106.8281,106.8785,106.7021,106.7189,19661.0
2016-05-27 13:40:00,126.96,127.13,126.87,127.05,10343.0,106.6769,106.8197,106.6012,106.7525,10343.0
2016-05-27 13:50:00,127.05,127.08,126.92,127.03,12637.0,106.7525,106.7777,106.6433,106.7357,12637.0
2016-05-27 14:00:00,127.02,127.03,126.86,127.01,11390.0,106.7273,106.7357,106.5928,106.7189,11390.0
2016-05-27 14:10:00,126.99,127.09,126.89,126.89,9041.0,106.7021,106.7861,106.618,106.618,9041.0
2016-05-27 14:20:00,126.91,127.16,126.84,127.15,12094.0,106.6349,106.8449,106.576,106.8365,12094.0
2016-05-27 14:30:00,127.15,127.21,127.01,127.03,37985.0,106.8365,106.8869,106.7189,106.7357,37985.0
2016-05-27 14:40:00,127.08,127.09,126.92,127.05,29408.0,106.7777,106.7861,106.6433,106.7525,29408.0
2016-05-27 14:50:00,127.01,127.06,126.95,127.03,10101.0,106.7189,106.7609,106.6685,106.7357,10101.0
2016-05-27 15:00:00,127.01,127.07,126.94,127.02,43358.0,106.7189,106.7693,106.6601,106.7273,43358.0
2016-05-27 15:10:00,127.0,127.02,126.93,126.96,13310.0,106.7105,106.7273,106.6517,106.6769,13310.0
2016-05-27 15:20:00,126.96,126.97,126.86,126.87,22326.0,106.6769,106.6853,106.5928,106.6012,22326.0
2016-05-27 15:30:00,126.89,127.13,126.88,127.13,20253.0,106.618,106.8197,106.6096,106.8197,20253.0
2016-05-27 15:40:00,127.13,127.24,127.13,127.18,33898.0,106.8197,106.9121,106.8197,106.8617,33898.0
2016-05-27 15:50:00,127.19,127.28,127.16,127.2,111167.0,106.8701,106.9457,106.8449,106.8785,111167.0
2016-05-31 09:30:00,127.42,127.49,126.44,126.76,74706.0,107.0634,107.1222,106.2399,106.5088,74706.0
2016-05-31 09:40:00,126.71,127.38,126.52,127.3,53381.0,106.4668,107.0298,106.3072,106.9625,53381.0
2016-05-31 09:50:00,127.34,127.46,127.11,127.35,15184.0,106.9962,107.097,106.8029,107.0046,15184.0
2016-05-31 10:00:00,127.44,127.6,127.28,127.48,16360.0,107.0802,107.2146,106.9457,107.1138,16360.0
2016-05-31 10:10:00,127.47,127.59,127.35,127.48,12937.0,107.1054,107.2062,107.0046,107.1138,12937.0
2016-05-31 10:20:00,127.49,127.51,127.32,127.33,12230.0,107.1222,107.139,106.9793,106.9878,12230.0
2016-05-31 10:30:00,127.37,127.46,127.01,127.01,10252.0,107.0214,107.097,106.7189,106.7189,10252.0
2016-05-31 10:40:00,126.98,127.18,126.97,127.18,17848.0,106.6937,106.8617,106.6853,106.8617,17848.0
2016-05-31 10:50:00,127.14,127.25,127.1,127.21,11461.0,106.8281,106.9205,106.7945,106.8869,11461.0
2016-05-31 11:00:00,127.2,127.2,126.7,126.74,53789.0,106.8785,106.8785,106.4584,106.492,53789.0
2016-05-31 11:10:00,126.73,126.74,126.44,126.6,27084.0,106.4836,106.492,106.2399,106.3744,27084.0
2016-05-31 11:20:00,126.64,126.71,126.56,126.67,11563.0,106.408,106.4668,106.3408,106.4332,11563.0
2016-05-31 11:30:00,126.67,126.77,126.58,126.62,14891.0,106.4332,106.5172,106.3576,106.3912,14891.0
2016-05-31 11:40:00,126.64,126.7,126.51,126.56,16187.0,106.408,106.4584,106.2988,106.3408,16187.0
2016-05-31 11:50:00,126.57,126.65,126.24,126.46,28430.0,106.3492,106.4164,106.0719,106.2567,28430.0
2016-05-31 12:00:00,126.41,126.51,126.37,126.43,10819.0,106.2147,106.2988,106.1811,106.2315,10819.0
2016-05-31 12:10:00,126.47,126.55,126.34,126.44,9610.0,106.2651,106.3324,106.1559,106.2399,9610.0
2016-05-31 12:20:00,126.44,126.65,126.33,126.5,10732.0,106.2399,106.4164,106.1475,106.2904,10732.0
2016-05-31 12:30:00,126.51,126.65,126.46,126.48,20045.0,106.2988,106.4164,106.2567,106.2735,20045.0
2016-05-31 12:40:00,126.47,126.58,126.39,126.43,18904.0,106.2651,106.3576,106.1979,106.2315,18904.0
2016-05-31 12:50:00,126.45,126.53,126.35,126.36,11119.0,106.2483,106.3156,106.1643,106.1727,11119.0
2016-05-31 13:00:00,126.36,126.42,126.23,126.23,13716.0,106.1727,106.2231,106.0635,106.0635,13716.0
2016-05-31 13:10:00,126.23,126.39,126.22,126.3,16238.0,106.0635,106.1979,106.0551,106.1223,16238.0
2016-05-31 13:20:00,126.34,126.57,126.34,126.49,18338.0,106.1559,106.3492,106.1559,106.282,18338.0
2016-05-31 13:30:00,126.48,126.48,126.26,126.3,10688.0,106.2735,106.2735,106.0887,106.1223,10688.0
2016-05-31 13:40:00,126.3,126.41,126.28,126.33,12593.0,106.1223,106.2147,106.1055,106.1475,12593.0
2016-05-31 13:50:00,126.29,126.34,126.23,126.27,13673.0,106.1139,106.1559,106.0635,106.0971,13673.0
2016-05-31 14:00:00,126.27,126.28,126.03,126.11,27605.0,106.0971,106.1055,105.8954,105.9627,27605.0
2016-05-31 14:10:00,126.09,126.22,126.05,126.17,18118.0,105.9459,106.0551,105.9122,106.0131,18118.0
2016-05-31 14:20:00,126.18,126.42,126.15,126.37,14065.0,106.0215,106.2231,105.9963,106.1811,14065.0
2016-05-31 14:30:00,126.4,126.45,126.29,126.31,11140.0,106.2063,106.2483,106.1139,106.1307,11140.0
2016-05-31 14:40:00,126.3,126.36,126.15,126.32,23305.0,106.1223,106.1727,105.9963,106.1391,23305.0
2016-05-31 14:50:00,126.34,126.35,126.0,126.04,87754.0,106.1559,106.1643,105.8702,105.9038,87754.0
2016-05-31 15:00:00,126.06,126.34,126.03,126.33,44168.0,105.9206,106.1559,105.8954,106.1475,44168.0
2016-05-31 15:10:00,126.33,126.51,126.3,126.48,35283.0,106.1475,106.2988,106.1223,106.2735,35283.0
2016-05-31 15:20:00,126.49,126.6,126.42,126.5,28462.0,106.282,106.3744,106.2231,106.2904,28462.0
2016-05-31 15:30:00,126.51,126.65,126.48,126.64,29797.0,106.2988,106.4164,106.2735,106.408,29797.0
2016-05-31 15:40:00,126.64,126.84,126.57,126.81,44006.0,106.408,106.576,106.3492,106.5508,44006.0
2016-05-31 15:50:00,126.81,126.89,126.62,126.62,114293.0,106.5508,106.618,106.3912,106.3912,114293.0
2016-06-01 09:30:00,126.11,126.36,125.52,126.3,61954.0,105.9627,106.1727,105.4669,106.1223,61954.0
2016-06-01 09:40:00,126.35,126.46,126.05,126.31,79731.0,106.1643,106.2567,105.9122,106.1307,79731.0
2016-06-01 09:50:00,126.31,126.59,126.31,126.47,17564.0,106.1307,106.366,106.1307,106.2651,17564.0
2016-06-01 10:00:00,126.48,126.87,126.44,126.78,18480.0,106.2735,106.6012,106.2399,106.5256,18480.0
2016-06-01 10:10:00,126.79,126.87,126.59,126.66,16047.0,106.534,106.6012,106.366,106.4248,16047.0
2016-06-01 10:20:00,126.69,126.79,126.49,126.63,14827.0,106.45,106.534,106.282,106.3996,14827.0
2016-06-01 10:30:00,126.61,126.76,126.59,126.7,17392.0,106.3828,106.5088,106.366,106.4584,17392.0
2016-06-01 10:40:00,126.64,126.65,126.52,126.65,9802.0,106.408,106.4164,106.3072,106.4164,9802.0
2016-06-01 10:50:00,126.67,127.06,126.67,126.97,15970.0,106.4332,106.7609,106.4332,106.6853,15970.0
2016-06-01 11:00:00,127.02,127.14,127.02,127.09,11456.0,106.7273,106.8281,106.7273,106.7861,11456.0
2016-06-01 11:10:00,127.06,127.18,126.91,127.07,23435.0,106.7609,106.8617,106.6349,106.7693,23435.0
2016-06-01 11:20:00,127.09,127.11,126.8,126.86,10914.0,106.7861,106.8029,106.5424,106.5928,10914.0
2016-06-01 11:30:00,126.84,126.87,126.59,126.67,10127.0,106.576,106.6012,106.366,106.4332,10127.0
2016-06-01 11:40:00,126.72,126.88,126.65,126.88,8788.0,106.4752,106.6096,106.4164,106.6096,8788.0
2016-06-01 11:50:00,126.86,127.0,126.86,126.9,12301.0,106.5928,106.7105,106.5928,106.6264,12301.0
2016-06-01 12:00:00,126.9,127.0,126.82,126.85,11915.0,106.6264,106.7105,106.5592,106.5844,11915.0
2016-06-01 12:10:00,126.83,127.1,126.83,127.05,11476.0,106.5676,106.7945,106.5676,106.7525,11476.0
2016-06-01 12:20:00,127.05,127.19,127.01,127.07,11338.0,106.7525,106.8701,106.7189,106.7693,11338.0
2016-06-01 12:30:00,127.08,127.08,126.9,126.93,8742.0,106.7777,106.7777,106.6264,106.6517,8742.0
2016-06-01 12:40:00,126.9,127.05,126.88,126.97,8857.0,106.6264,106.7525,106.6096,106.6853,8857.0
2016-06-01 12:50:00,126.97,127.25,126.93,127.25,26506.0,106.6853,106.9205,106.6517,106.9205,26506.0
2016-06-01 13:00:00,127.29,127.38,127.21,127.27,16542.0,106.9541,107.0298,106.8869,106.9373,16542.0
2016-06-01 13:10:00,127.23,127.25,127.11,127.14,10046.0,106.9037,106.9205,106.8029,106.8281,10046.0
2016-06-01 13:20:00,127.17,127.24,127.12,127.18,8880.0,106.8533,106.9121,106.8113,106.8617,8880.0
2016-06-01 13:30:00,127.16,127.23,127.07,127.08,12408.0,106.8449,106.9037,106.7693,106.7777,12408.0
2016-06-01 13:40:00,127.04,127.14,127.01,127.12,7797.0,106.7441,106.8281,106.7189,106.8113,7797.0
2016-06-01 13:50:00,127.13,127.22,127.09,127.14,8836.0,106.8197,106.8953,106.7861,106.8281,8836.0
2016-06-01 14:00:00,127.17,127.29,127.1,127.22,9629.0,106.8533,106.9541,106.7945,106.8953,9629.0
2016-06-01 14:10:00,127.24,127.41,127.2,127.33,9508.0,106.9121,107.055,106.8785,106.9878,9508.0
2016-06-01 14:20:00,127.36,127.38,127.12,127.23,13173.0,107.013,107.0298,106.8113,106.9037,13173.0
2016-06-01 14:30:00,127.21,127.26,127.09,127.21,19493.0,106.8869,106.9289,106.7861,106.8869,19493.0
2016-06-01 14:40:00,127.22,127.39,127.21,127.35,15949.0,106.8953,107.0382,106.8869,107.0046,15949.0
2016-06-01 14:50:00,127.33,127.39,127.25,127.39,27558.0,106.9878,107.0382,106.9205,107.0382,27558.0
2016-06-01 15:00:00,127.39,127.4,127.19,127.24,25196.0,107.0382,107.0466,106.8701,106.9121,25196.0
2016-06-01 15:10:00,127.21,127.34,127.15,127.33,17426.0,106.8869,106.9962,106.8365,106.9878,17426.0
2016-06-01 15:20:00,127.3,127.47,127.24,127.24,32991.0,106.9625,107.1054,106.9121,106.9121,32991.0
2016-06-01 15:30:00,127.27,127.3,127.2,127.3,23544.0,106.9373,106.9625,106.8785,106.9625,23544.0
2016-06-01 15:40:00,127.3,127.31,127.16,127.22,38201.0,106.9625,106.9709,106.8449,106.8953,38201.0
2016-06-01 15:50:00,127.18,127.32,127.14,127.31,74853.0,106.8617,106.9793,106.8281,106.9709,74853.0
2016-06-02 09:30:00,127.25,127.25,126.69,126.81,29385.0,106.9205,106.9205,106.45,106.5508,29385.0
2016-06-02 09:40:00,126.86,127.24,126.77,126.77,7988.0,106.5928,106.9121,106.5172,106.5172,7988.0
2016-06-02 09:50:00,126.82,127.2,126.67,127.2,28587.0,106.5592,106.8785,106.4332,106.8785,28587.0
2016-06-02 10:00:00,127.18,127.3,126.92,127.19,10087.0,106.8617,106.9625,106.6433,106.8701,10087.0
2016-06-02 10:10:00,127.22,127.26,127.02,127.14,8195.0,106.8953,106.9289,106.7273,106.8281,8195.0
2016-06-02 10:20:00,127.09,127.18,126.99,127.09,9245.0,106.7861,106.8617,106.7021,106.7861,9245.0
2016-06-02 10:30:00,127.09,127.29,127.06,127.25,19567.0,106.7861,106.9541,106.7609,106.9205,19567.0
2016-06-02 10:40:00,127.29,127.29,127.04,127.08,5865.0,106.9541,106.9541,106.7441,106.7777,5865.0
2016-06-02 10:50:00,127.04,127.15,126.96,126.98,17446.0,106.7441,106.8365,106.6769,106.6937,17446.0
2016-06-02 11:00:00,127.01,127.13,126.97,127.03,9142.0,106.7189,106.8197,106.6853,106.7357,9142.0
2016-06-02 11:10:00,127.01,127.09,126.96,127.04,9604.0,106.7189,106.7861,106.6769,106.7441,9604.0
2016-06-02 11:20:00,127.05,127.13,126.98,127.0,9286.0,106.7525,106.8197,106.6937,106.7105,9286.0
2016-06-02 11:30:00,126.98,127.06,126.98,127.02,6859.0,106.6937,106.7609,106.6937,106.7273,6859.0
2016-06-02 11:40:00,127.04,127.2,127.04,127.18,11566.0,106.7441,106.8785,106.7441,106.8617,11566.0
2016-06-02 11:50:00,127.19,127.34,127.12,127.24,17132.0,106.8701,106.9962,106.8113,106.9121,17132.0
2016-06-02 12:00:00,127.26,127.31,127.17,127.21,18703.0,106.9289,106.9709,106.8533,106.8869,18703.0
2016-06-02 12:10:00,127.2,127.24,127.12,127.24,7056.0,106.8785,106.9121,106.8113,106.9121,7056.0
2016-06-02 12:20:00,127.21,127.22,127.15,127.16,8235.0,106.8869,106.8953,106.8365,106.8449,8235.0
2016-06-02 12:30:00,127.14,127.3,127.12,127.24,6600.0,106.8281,106.9625,106.8113,106.9121,6600.0
2016-06-02 12:40:00,127.25,127.27,127.15,127.21,8878.0,106.9205,106.9373,106.8365,106.8869,8878.0
2016-06-02 12:50:00,127.18,127.3,127.18,127.29,10278.0,106.8617,106.9625,106.8617,106.9541,10278.0
2016-06-02 13:00:00,127.29,127.35,127.23,127.3,13328.0,106.9541,107.0046,106.9037,106.9625,13328.0
2016-06-02 13:10:00,127.28,127.28,127.18,127.21,10850.0,106.9457,106.9457,106.8617,106.8869,10850.0
2016-06-02 13:20:00,127.22,127.29,127.17,127.27,14666.0,106.8953,106.9541,106.8533,106.9373,14666.0
2016-06-02 13:30:00,127.28,127.32,127.16,127.22,12316.0,106.9457,106.9793,106.8449,106.8953,12316.0
2016-06-02 13:40:00,127.21,127.27,127.15,127.19,13445.0,106.8869,106.9373,106.8365,106.8701,13445.0
2016-06-02 13:50:00,127.2,127.33,127.17,127.31,40190.0,106.8785,106.9878,106.8533,106.9709,40190.0
2016-06-02 14:00:00,127.33,127.52,127.3,127.46,25141.0,106.9878,107.1474,106.9625,107.097,25141.0
2016-06-02 14:10:00,127.44,127.46,127.31,127.4,13248.0,107.0802,107.097,106.9709,107.0466,13248.0
2016-06-02 14:20:00,127.39,127.46,127.36,127.4,17780.0,107.0382,107.097,107.013,107.0466,17780.0
2016-06-02 14:30:00,127.39,127.42,127.28,127.31,22089.0,107.0382,107.0634,106.9457,106.9709,22089.0
2016-06-02 14:40:00,127.33,127.42,127.3,127.38,17084.0,106.9878,107.0634,106.9625,107.0298,17084.0
2016-06-02 14:50:00,127.38,127.45,127.35,127.45,22014.0,107.0298,107.0886,107.0046,107.0886,22014.0
2016-06-02 15:00:00,127.46,127.51,127.33,127.33,18142.0,107.097,107.139,106.9878,106.9878,18142.0
2016-06-02 15:10:00,127.35,127.47,127.3,127.39,16824.0,107.0046,107.1054,106.9625,107.0382,16824.0
2016-06-02 15:20:00,127.41,127.62,127.4,127.62,19272.0,107.055,107.2314,107.0466,107.2314,19272.0
2016-06-02 15:30:00,127.62,127.66,127.6,127.65,16833.0,107.2314,107.265,107.2146,107.2566,16833.0
2016-06-02 15:40:00,127.63,127.68,127.51,127.57,25738.0,107.2398,107.2818,107.139,107.1894,25738.0
2016-06-02 15:50:00,127.55,127.81,127.55,127.78,88743.0,107.1726,107.3911,107.1726,107.3659,88743.0
2016-06-03 09:30:00,127.25,127.3,126.23,126.34,69709.0,106.9205,106.9625,106.0635,106.1559,69709.0
2016-06-03 09:40:00,126.4,126.53,125.91,126.32,34787.0,106.2063,106.3156,105.7946,106.1391,34787.0
2016-06-03 09:50:00,126.32,126.73,126.23,126.73,30893.0,106.1391,106.4836,106.0635,106.4836,30893.0
2016-06-03 10:00:00,126.62,126.69,126.38,126.48,23409.0,106.3912,106.45,106.1895,106.2735,23409.0
2016-06-03 10:10:00,126.48,126.8,126.29,126.59,37578.0,106.2735,106.5424,106.1139,106.366,37578.0
2016-06-03 10:20:00,126.63,126.86,126.5,126.67,19248.0,106.3996,106.5928,106.2904,106.4332,19248.0
2016-06-03 10:30:00,126.71,127.06,126.71,126.85,15131.0,106.4668,106.7609,106.4668,106.5844,15131.0
2016-06-03 10:40:00,126.87,127.19,126.79,127.15,15956.0,106.6012,106.8701,106.534,106.8365,15956.0
2016-06-03 10:50:00,127.13,127.24,127.06,127.17,12748.0,106.8197,106.9121,106.7609,106.8533,12748.0
2016-06-03 11:00:00,127.14,127.16,126.87,126.87,10724.0,106.8281,106.8449,106.6012,106.6012,10724.0
2016-06-03 11:10:00,126.9,127.07,126.87,127.07,11058.0,106.6264,106.7693,106.6012,106.7693,11058.0
2016-06-03 11:20:00,127.03,127.11,126.89,126.98,11554.0,106.7357,106.8029,106.618,106.6937,11554.0
2016-06-03 11:30:00,126.98,127.38,126.98,127.28,12620.0,106.6937,107.0298,106.6937,106.9457,12620.0
2016-06-03 11:40:00,127.31,127.5,127.29,127.43,14560.0,106.9709,107.1306,106.9541,107.0718,14560.0
2016-06-03 11:50:00,127.39,127.59,127.32,127.56,15803.0,107.0382,107.2062,106.9793,107.181,15803.0
2016-06-03 12:00:00,127.54,127.59,127.44,127.48,51876.0,107.1642,107.2062,107.0802,107.1138,51876.0
2016-06-03 12:10:00,127.48,127.59,127.4,127.53,17388.0,107.1138,107.2062,107.0466,107.1558,17388.0
2016-06-03 12:20:00,127.54,127.58,127.49,127.55,11233.0,107.1642,107.1978,107.1222,107.1726,11233.0
2016-06-03 12:30:00,127.53,127.64,127.45,127.46,13300.0,107.1558,107.2482,107.0886,107.097,13300.0
2016-06-03 12:40:00,127.46,127.49,127.28,127.3,11654.0,107.097,107.1222,106.9457,106.9625,11654.0
2016-06-03 12:50:00,127.28,127.36,127.18,127.34,12392.0,106.9457,107.013,106.8617,106.9962,12392.0
2016-06-03 13:00:00,127.32,127.4,127.28,127.4,11727.0,106.9793,107.0466,106.9457,107.0466,11727.0
2016-06-03 13:10:00,127.4,127.46,127.32,127.36,17375.0,107.0466,107.097,106.9793,107.013,17375.0
2016-06-03 13:20:00,127.36,127.53,127.31,127.31,16549.0,107.013,107.1558,106.9709,106.9709,16549.0
2016-06-03 13:30:00,127.34,127.42,127.26,127.32,16475.0,106.9962,107.0634,106.9289,106.9793,16475.0
2016-06-03 13:40:00,127.29,127.54,127.29,127.42,16256.0,106.9541,107.1642,106.9541,107.0634,16256.0
2016-06-03 13:50:00,127.44,127.53,127.35,127.51,12403.0,107.0802,107.1558,107.0046,107.139,12403.0
2016-06-03 14:00:00,127.52,127.59,127.41,127.59,17512.0,107.1474,107.2062,107.055,107.2062,17512.0
2016-06-03 14:10:00,127.59,127.63,127.52,127.55,18225.0,107.2062,107.2398,107.1474,107.1726,18225.0
2016-06-03 14:20:00,127.54,127.73,127.5,127.73,20202.0,107.1642,107.3238,107.1306,107.3238,20202.0
2016-06-03 14:30:00,127.74,127.92,127.74,127.92,22847.0,107.3323,107.4835,107.3323,107.4835,22847.0
2016-06-03 14:40:00,127.92,127.98,127.83,127.86,26744.0,107.4835,107.5339,107.4079,107.4331,26744.0
2016-06-03 14:50:00,127.86,128.0,127.86,127.87,12099.0,107.4331,107.5507,107.4331,107.4415,12099.0
2016-06-03 15:00:00,127.81,127.82,127.65,127.72,16986.0,107.3911,107.3995,107.2566,107.3154,16986.0
2016-06-03 15:10:00,127.7,127.73,127.6,127.68,15597.0,107.2986,107.3238,107.2146,107.2818,15597.0
2016-06-03 15:20:00,127.65,127.68,127.59,127.62,16000.0,107.2566,107.2818,107.2062,107.2314,16000.0
2016-06-03 15:30:00,127.62,127.72,127.59,127.7,18483.0,107.2314,107.3154,107.2062,107.2986,18483.0
2016-06-03 15:40:00,127.68,127.76,127.59,127.66,28849.0,107.2818,107.3491,107.2062,107.265,28849.0
2016-06-03 15:50:00,127.68,127.75,127.49,127.56,67434.0,107.2818,107.3407,107.1222,107.181,67434.0
2016-06-06 09:30:00,127.53,127.92,127.18,127.62,40847.0,107.1558,107.4835,106.8617,107.2314,40847.0
2016-06-06 09:40:00,127.57,127.67,127.31,127.53,41041.0,107.1894,107.2734,106.9709,107.1558,41041.0
2016-06-06 09:50:00,127.56,127.56,127.2,127.22,31484.0,107.181,107.181,106.8785,106.8953,31484.0
2016-06-06 10:00:00,127.26,127.48,127.17,127.29,56202.0,106.9289,107.1138,106.8533,106.9541,56202.0
2016-06-06 10:10:00,127.28,127.39,127.24,127.27,30266.0,106.9457,107.0382,106.9121,106.9373,30266.0
2016-06-06 10:20:00,127.26,127.28,127.01,127.03,43615.0,106.9289,106.9457,106.7189,106.7357,43615.0
2016-06-06 10:30:00,127.03,127.26,127.02,127.18,41220.0,106.7357,106.9289,106.7273,106.8617,41220.0
2016-06-06 10:40:00,127.18,127.26,127.0,127.0,28163.0,106.8617,106.9289,106.7105,106.7105,28163.0
2016-06-06 10:50:00,127.01,127.01,126.85,126.97,20973.0,106.7189,106.7189,106.5844,106.6853,20973.0
2016-06-06 11:00:00,126.93,126.93,126.78,126.78,24902.0,106.6517,106.6517,106.5256,106.5256,24902.0
2016-06-06 11:10:00,126.84,126.86,126.75,126.75,18671.0,106.576,106.5928,106.5004,106.5004,18671.0
2016-06-06 11:20:00,126.77,126.78,126.59,126.68,20916.0,106.5172,106.5256,106.366,106.4416,20916.0
2016-06-06 11:30:00,126.7,126.77,126.53,126.61,39975.0,106.4584,106.5172,106.3156,106.3828,39975.0
2016-06-06 11:40:00,126.62,126.65,126.47,126.47,65004.0,106.3912,106.4164,106.2651,106.2651,65004.0
2016-06-06 11:50:00,126.48,126.5,126.29,126.32,31370.0,106.2735,106.2904,106.1139,106.1391,31370.0
2016-06-06 12:00:00,126.34,126.4,126.24,126.26,25754.0,106.1559,106.2063,106.0719,106.0887,25754.0
2016-06-06 12:10:00,126.29,126.29,126.15,126.21,40379.0,106.1139,106.1139,105.9963,106.0467,40379.0
2016-06-06 12:20:00,126.21,126.36,126.21,126.31,23234.0,106.0467,106.1727,106.0467,106.1307,23234.0
2016-06-06 12:30:00,126.3,126.62,126.23,126.47,23631.0,106.1223,106.3912,106.0635,106.2651,23631.0
2016-06-06 12:40:00,126.43,126.48,126.18,126.21,31034.0,106.2315,106.2735,106.0215,106.0467,31034.0
2016-06-06 12:50:00,126.23,126.25,126.08,126.23,28894.0,106.0635,106.0803,105.9375,106.0635,28894.0
2016-06-06 13:00:00,126.25,126.39,126.21,126.38,25330.0,106.0803,106.1979,106.0467,106.1895,25330.0
2016-06-06 13:10:00,126.42,126.58,126.42,126.53,20708.0,106.2231,106.3576,106.2231,106.3156,20708.0
2016-06-06 13:20:00,126.53,126.74,126.48,126.65,19126.0,106.3156,106.492,106.2735,106.4164,19126.0
2016-06-06 13:30:00,126.66,126.74,126.63,126.7,21807.0,106.4248,106.492,106.3996,106.4584,21807.0
2016-06-06 13:40:00,126.71,126.83,126.68,126.8,11097.0,106.4668,106.5676,106.4416,106.5424,11097.0
2016-06-06 13:50:00,126.79,126.95,126.77,126.95,21875.0,106.534,106.6685,106.5172,106.6685,21875.0
2016-06-06 14:00:00,126.95,126.96,126.76,126.95,27620.0,106.6685,106.6769,106.5088,106.6685,27620.0
2016-06-06 14:10:00,126.95,127.08,126.89,127.01,24718.0,106.6685,106.7777,106.618,106.7189,24718.0
2016-06-06 14:20:00,127.03,127.14,126.94,127.12,21599.0,106.7357,106.8281,106.6601,106.8113,21599.0
2016-06-06 14:30:00,127.11,127.14,126.9,126.91,32918.0,106.8029,106.8281,106.6264,106.6349,32918.0
2016-06-06 14:40:00,126.95,127.13,126.9,127.05,14614.0,106.6685,106.8197,106.6264,106.7525,14614.0
2016-06-06 14:50:00,127.05,127.05,126.86,126.89,28594.0,106.7525,106.7525,106.5928,106.618,28594.0
2016-06-06 15:00:00,126.92,127.03,126.83,126.88,43004.0,106.6433,106.7357,106.5676,106.6096,43004.0
2016-06-06 15:10:00,126.89,127.0,126.88,126.9,13745.0,106.618,106.7105,106.6096,106.6264,13745.0
2016-06-06 15:20:00,126.9,126.94,126.87,126.91,17243.0,106.6264,106.6601,106.6012,106.6349,17243.0
2016-06-06 15:30:00,126.91,126.93,126.84,126.85,25646.0,106.6349,106.6517,106.576,106.5844,25646.0
2016-06-06 15:40:00,126.86,126.96,126.84,126.88,28733.0,106.5928,106.6769,106.576,106.6096,28733.0
2016-06-06 15:50:00,126.87,126.87,126.73,126.79,68933.0,106.6012,106.6012,106.4836,106.534,68933.0
2016-06-07 09:30:00,127.02,127.37,126.9,127.06,19822.0,106.7273,107.0214,106.6264,106.7609,19822.0
2016-06-07 09:40:00,127.12,127.28,126.93,127.07,15115.0,106.8113,106.9457,106.6517,106.7693,15115.0
2016-06-07 09:50:00,127.09,127.09,126.85,126.94,27644.0,106.7861,106.7861,106.5844,106.6601,27644.0
2016-06-07 10:00:00,126.93,127.08,126.89,126.89,23898.0,106.6517,106.7777,106.618,106.618,23898.0
2016-06-07 10:10:00,126.9,126.94,126.77,126.77,17737.0,106.6264,106.6601,106.5172,106.5172,17737.0
2016-06-07 10:20:00,126.78,126.78,126.6,126.65,19368.0,106.5256,106.5256,106.3744,106.4164,19368.0
2016-06-07 10:30:00,126.65,126.88,126.63,126.84,17667.0,106.4164,106.6096,106.3996,106.576,17667.0
2016-06-07 10:40:00,126.84,126.91,126.77,126.77,17096.0,106.576,106.6349,106.5172,106.5172,17096.0
2016-06-07 10:50:00,126.75,126.88,126.7,126.88,12472.0,106.5004,106.6096,106.4584,106.6096,12472.0
2016-06-07 11:00:00,126.88,127.07,126.87,127.07,15664.0,106.6096,106.7693,106.6012,106.7693,15664.0
2016-06-07 11:10:00,127.09,127.12,127.04,127.12,14407.0,106.7861,106.8113,106.7441,106.8113,14407.0
2016-06-07 11:20:00,127.12,127.13,126.95,126.95,12463.0,106.8113,106.8197,106.6685,106.6685,12463.0
2016-06-07 11:30:00,126.97,127.02,126.82,126.83,14392.0,106.6853,106.7273,106.5592,106.5676,14392.0
2016-06-07 11:40:00,126.82,127.04,126.82,127.0,12399.0,106.5592,106.7441,106.5592,106.7105,12399.0
2016-06-07 11:50:00,127.02,127.02,126.93,126.93,7621.0,106.7273,106.7273,106.6517,106.6517,7621.0
2016-06-07 12:00:00,126.94,127.01,126.87,126.94,19539.0,106.6601,106.7189,106.6012,106.6601,19539.0
2016-06-07 12:10:00,126.93,127.11,126.93,127.04,16479.0,106.6517,106.8029,106.6517,106.7441,16479.0
2016-06-07 12:20:00,127.04,127.07,127.01,127.05,9207.0,106.7441,106.7693,106.7189,106.7525,9207.0
2016-06-07 12:30:00,127.06,127.08,127.02,127.08,15109.0,106.7609,106.7777,106.7273,106.7777,15109.0
2016-06-07 12:40:00,127.09,127.12,127.06,127.07,7718.0,106.7861,106.8113,106.7609,106.7693,7718.0
2016-06-07 12:50:00,127.06,127.11,127.01,127.1,12729.0,106.7609,106.8029,106.7189,106.7945,12729.0
2016-06-07 13:00:00,127.11,127.13,127.02,127.05,7858.0,106.8029,106.8197,106.7273,106.7525,7858.0
2016-06-07 13:10:00,127.05,127.06,126.99,127.05,12846.0,106.7525,106.7609,106.7021,106.7525,12846.0
2016-06-07 13:20:00,127.05,127.1,127.02,127.04,14069.0,106.7525,106.7945,106.7273,106.7441,14069.0
2016-06-07 13:30:00,127.04,127.1,127.02,127.02,9931.0,106.7441,106.7945,106.7273,106.7273,9931.0
2016-06-07 13:40:00,127.03,127.17,127.0,127.11,10165.0,106.7357,106.8533,106.7105,106.8029,10165.0
2016-06-07 13:50:00,127.14,127.15,127.01,127.03,7825.0,106.8281,106.8365,106.7189,106.7357,7825.0
2016-06-07 14:00:00,127.03,127.14,127.01,127.09,12150.0,106.7357,106.8281,106.7189,106.7861,12150.0
2016-06-07 14:10:00,127.09,127.13,127.02,127.07,14891.0,106.7861,106.8197,106.7273,106.7693,14891.0
2016-06-07 14:20:00,127.07,127.11,126.99,127.05,22134.0,106.7693,106.8029,106.7021,106.7525,22134.0
2016-06-07 14:30:00,127.02,127.02,126.85,126.87,25411.0,106.7273,106.7273,106.5844,106.6012,25411.0
2016-06-07 14:40:00,126.88,126.88,126.73,126.73,29061.0,106.6096,106.6096,106.4836,106.4836,29061.0
2016-06-07 14:50:00,126.73,126.83,126.71,126.74,19022.0,106.4836,106.5676,106.4668,106.492,19022.0
2016-06-07 15:00:00,126.73,126.8,126.71,126.76,15802.0,106.4836,106.5424,106.4668,106.5088,15802.0
2016-06-07 15:10:00,126.74,126.76,126.64,126.66,23968.0,106.492,106.5088,106.408,106.4248,23968.0
2016-06-07 15:20:00,126.66,126.71,126.65,126.69,37208.0,106.4248,106.4668,106.4164,106.45,37208.0
2016-06-07 15:30:00,126.69,126.77,126.54,126.61,30243.0,106.45,106.5172,106.324,106.3828,30243.0
2016-06-07 15:40:00,126.61,126.62,126.46,126.47,36313.0,106.3828,106.3912,106.2567,106.2651,36313.0
2016-06-07 15:50:00,126.46,126.51,126.34,126.4,149743.0,106.2567,106.2988,106.1559,106.2063,149743.0
2016-06-08 09:30:00,126.2,126.98,126.12,126.75,33993.0,106.0383,106.6937,105.9711,106.5004,33993.0
2016-06-08 09:40:00,126.74,127.08,126.71,126.82,16019.0,106.492,106.7777,106.4668,106.5592,16019.0
2016-06-08 09:50:00,126.85,127.06,126.82,126.88,13753.0,106.5844,106.7609,106.5592,106.6096,13753.0
2016-06-08 10:00:00,126.87,126.93,126.7,126.8,13718.0,106.6012,106.6517,106.4584,106.5424,13718.0
2016-06-08 10:10:00,126.82,126.82,126.51,126.68,20109.0,106.5592,106.5592,106.2988,106.4416,20109.0
2016-06-08 10:20:00,126.68,126.81,126.66,126.7,14501.0,106.4416,106.5508,106.4248,106.4584,14501.0
2016-06-08 10:30:00,126.7,126.8,126.53,126.56,19931.0,106.4584,106.5424,106.3156,106.3408,19931.0
2016-06-08 10:40:00,126.52,126.75,126.48,126.72,17446.0,106.3072,106.5004,106.2735,106.4752,17446.0
2016-06-08 10:50:00,126.69,126.79,126.66,126.67,12101.0,106.45,106.534,106.4248,106.4332,12101.0
2016-06-08 11:00:00,126.66,126.67,126.39,126.4,29337.0,106.4248,106.4332,106.1979,106.2063,29337.0
2016-06-08 11:10:00,126.4,126.65,126.39,126.63,17423.0,106.2063,106.4164,106.1979,106.3996,17423.0
2016-06-08 11:20:00,126.66,126.74,126.63,126.68,12266.0,106.4248,106.492,106.3996,106.4416,12266.0
2016-06-08 11:30:00,126.64,126.79,126.64,126.79,19404.0,106.408,106.534,106.408,106.534,19404.0
2016-06-08 11:40:00,126.81,126.96,126.76,126.95,17773.0,106.5508,106.6769,106.5088,106.6685,17773.0
2016-06-08 11:50:00,126.94,126.96,126.83,126.85,15163.0,106.6601,106.6769,106.5676,106.5844,15163.0
2016-06-08 12:00:00,126.87,127.01,126.85,127.01,11287.0,106.6012,106.7189,106.5844,106.7189,11287.0
2016-06-08 12:10:00,127.01,127.02,126.92,126.93,9198.0,106.7189,106.7273,106.6433,106.6517,9198.0
2016-06-08 12:20:00,126.94,127.04,126.89,126.91,15898.0,106.6601,106.7441,106.618,106.6349,15898.0
2016-06-08 12:30:00,126.92,126.97,126.83,126.83,25184.0,106.6433,106.6853,106.5676,106.5676,25184.0
2016-06-08 12:40:00,126.84,126.85,126.72,126.72,14043.0,106.576,106.5844,106.4752,106.4752,14043.0
2016-06-08 12:50:00,126.74,126.82,126.72,126.79,14838.0,106.492,106.5592,106.4752,106.534,14838.0
2016-06-08 13:00:00,126.81,126.83,126.7,126.72,33307.0,106.5508,106.5676,106.4584,106.4752,33307.0
2016-06-08 13:10:00,126.71,126.75,126.56,126.74,40558.0,106.4668,106.5004,106.3408,106.492,40558.0
2016-06-08 13:20:00,126.74,126.74,126.55,126.6,10964.0,106.492,106.492,106.3324,106.3744,10964.0
2016-06-08 13:30:00,126.58,126.69,126.55,126.68,10108.0,106.3576,106.45,106.3324,106.4416,10108.0
2016-06-08 13:40:00,126.68,126.77,126.65,126.7,11663.0,106.4416,106.5172,106.4164,106.4584,11663.0
2016-06-08 13:50:00,126.7,126.81,126.66,126.77,12297.0,106.4584,106.5508,106.4248,106.5172,12297.0
2016-06-08 14:00:00,126.8,126.85,126.73,126.75,12710.0,106.5424,106.5844,106.4836,106.5004,12710.0
2016-06-08 14:10:00,126.74,126.85,126.73,126.8,14099.0,106.492,106.5844,106.4836,106.5424,14099.0
2016-06-08 14:20:00,126.81,126.85,126.73,126.85,10877.0,106.5508,106.5844,106.4836,106.5844,10877.0
2016-06-08 14:30:00,126.87,126.96,126.84,126.93,13173.0,106.6012,106.6769,106.576,106.6517,13173.0
2016-06-08 14:40:00,126.93,127.01,126.9,126.91,15144.0,106.6517,106.7189,106.6264,106.6349,15144.0
2016-06-08 14:50:00,126.89,127.02,126.89,126.92,22447.0,106.618,106.7273,106.618,106.6433,22447.0
2016-06-08 15:00:00,126.93,126.95,126.78,126.85,33092.0,106.6517,106.6685,106.5256,106.5844,33092.0
2016-06-08 15:10:00,126.84,126.85,126.71,126.76,18234.0,106.576,106.5844,106.4668,106.5088,18234.0
2016-06-08 15:20:00,126.74,126.79,126.66,126.66,19595.0,106.492,106.534,106.4248,106.4248,19595.0
2016-06-08 15:30:00,126.66,126.78,126.65,126.78,54597.0,106.4248,106.5256,106.4164,106.5256,54597.0
2016-06-08 15:40:00,126.77,126.94,126.72,126.89,61729.0,106.5172,106.6601,106.4752,106.618,61729.0
2016-06-08 15:50:00,126.9,126.95,126.84,126.89,67063.0,106.6264,106.6685,106.576,106.618,67063.0
2016-06-09 09:30:00,126.4,126.58,125.96,126.13,20522.0,106.2063,106.3576,105.8366,105.9795,20522.0
2016-06-09 09:40:00,126.23,126.41,126.02,126.26,19534.0,106.0635,106.2147,105.887,106.0887,19534.0
2016-06-09 09:50:00,126.32,126.42,126.25,126.41,14372.0,106.1391,106.2231,106.0803,106.2147,14372.0
2016-06-09 10:00:00,126.33,126.42,126.19,126.19,22523.0,106.1475,106.2231,106.0299,106.0299,22523.0
2016-06-09 10:10:00,126.19,126.43,126.19,126.22,10090.0,106.0299,106.2315,106.0299,106.0551,10090.0
2016-06-09 10:20:00,126.24,126.43,126.04,126.34,12313.0,106.0719,106.2315,105.9038,106.1559,12313.0
2016-06-09 10:30:00,126.34,126.35,126.13,126.24,13677.0,106.1559,106.1643,105.9795,106.0719,13677.0
2016-06-09 10:40:00,126.23,126.36,126.14,126.3,7176.0,106.0635,106.1727,105.9879,106.1223,7176.0
2016-06-09 10:50:00,126.29,126.4,126.18,126.34,18893.0,106.1139,106.2063,106.0215,106.1559,18893.0
2016-06-09 11:00:00,126.38,126.57,126.36,126.5,15584.0,106.1895,106.3492,106.1727,106.2904,15584.0
2016-06-09 11:10:00,126.47,126.48,126.31,126.32,18864.0,106.2651,106.2735,106.1307,106.1391,18864.0
2016-06-09 11:20:00,126.31,126.38,126.21,126.29,13066.0,106.1307,106.1895,106.0467,106.1139,13066.0
2016-06-09 11:30:00,126.3,126.31,126.13,126.2,19430.0,106.1223,106.1307,105.9795,106.0383,19430.0
2016-06-09 11:40:00,126.22,126.3,126.09,126.14,30289.0,106.0551,106.1223,105.9459,105.9879,30289.0
2016-06-09 11:50:00,126.11,126.24,126.04,126.19,10207.0,105.9627,106.0719,105.9038,106.0299,10207.0
2016-06-09 12:00:00,126.19,126.24,126.08,126.24,18313.0,106.0299,106.0719,105.9375,106.0719,18313.0
2016-06-09 12:10:00,126.2,126.31,126.17,126.24,7061.0,106.0383,106.1307,106.0131,106.0719,7061.0
2016-06-09 12:20:00,126.23,126.45,126.19,126.45,9829.0,106.0635,106.2483,106.0299,106.2483,9829.0
2016-06-09 12:30:00,126.41,126.51,126.38,126.46,18939.0,106.2147,106.2988,106.1895,106.2567,18939.0
2016-06-09 12:40:00,126.49,126.52,126.35,126.46,8257.0,106.282,106.3072,106.1643,106.2567,8257.0
2016-06-09 12:50:00,126.43,126.5,126.4,126.44,8589.0,106.2315,106.2904,106.2063,106.2399,8589.0
2016-06-09 13:00:00,126.46,126.47,126.38,126.42,5700.0,106.2567,106.2651,106.1895,106.2231,5700.0
2016-06-09 13:10:00,126.48,126.61,126.45,126.6,12385.0,106.2735,106.3828,106.2483,106.3744,12385.0
2016-06-09 13:20:00,126.57,126.63,126.51,126.57,8460.0,106.3492,106.3996,106.2988,106.3492,8460.0
2016-06-09 13:30:00,126.57,126.66,126.53,126.59,8629.0,106.3492,106.4248,106.3156,106.366,8629.0
2016-06-09 13:40:00,126.61,126.61,126.4,126.46,14213.0,106.3828,106.3828,106.2063,106.2567,14213.0
2016-06-09 13:50:00,126.46,126.57,126.32,126.56,13997.0,106.2567,106.3492,106.1391,106.3408,13997.0
2016-06-09 14:00:00,126.56,126.6,126.51,126.58,7666.0,106.3408,106.3744,106.2988,106.3576,7666.0
2016-06-09 14:10:00,126.56,126.72,126.54,126.69,9246.0,106.3408,106.4752,106.324,106.45,9246.0
2016-06-09 14:20:00,126.65,126.72,126.51,126.52,20191.0,106.4164,106.4752,106.2988,106.3072,20191.0
2016-06-09 14:30:00,126.54,126.7,126.52,126.7,11871.0,106.324,106.4584,106.3072,106.4584,11871.0
2016-06-09 14:40:00,126.7,126.77,126.65,126.68,10219.0,106.4584,106.5172,106.4164,106.4416,10219.0
2016-06-09 14:50:00,126.68,126.76,126.64,126.66,7644.0,106.4416,106.5088,106.408,106.4248,7644.0
2016-06-09 15:00:00,126.64,126.72,126.61,126.64,11285.0,106.408,106.4752,106.3828,106.408,11285.0
2016-06-09 15:10:00,126.64,126.66,126.47,126.5,12257.0,106.408,106.4248,106.2651,106.2904,12257.0
2016-06-09 15:20:00,126.51,126.6,126.43,126.54,22046.0,106.2988,106.3744,106.2315,106.324,22046.0
2016-06-09 15:30:00,126.53,126.6,126.48,126.6,19279.0,106.3156,106.3744,106.2735,106.3744,19279.0
2016-06-09 15:40:00,126.63,126.68,126.55,126.6,25227.0,106.3996,106.4416,106.3324,106.3744,25227.0
2016-06-09 15:50:00,126.61,126.66,126.48,126.53,79679.0,106.3828,106.4248,106.2735,106.3156,79679.0
2016-06-10 09:30:00,125.73,125.96,125.47,125.78,23357.0,105.6434,105.8366,105.4249,105.6854,23357.0
2016-06-10 09:40:00,125.62,125.85,125.62,125.79,13612.0,105.5509,105.7442,105.5509,105.6938,13612.0
2016-06-10 09:50:00,125.76,125.96,125.68,125.89,15342.0,105.6686,105.8366,105.6014,105.7778,15342.0
2016-06-10 10:00:00,125.86,125.98,125.84,125.9,16908.0,105.7526,105.8534,105.7358,105.7862,16908.0
2016-06-10 10:10:00,125.9,126.13,125.83,126.05,20907.0,105.7862,105.9795,105.7274,105.9122,20907.0
2016-06-10 10:20:00,126.04,126.37,126.04,126.23,14711.0,105.9038,106.1811,105.9038,106.0635,14711.0
2016-06-10 10:30:00,126.24,126.47,126.23,126.32,13204.0,106.0719,106.2651,106.0635,106.1391,13204.0
2016-06-10 10:40:00,126.33,126.33,126.12,126.19,6774.0,106.1475,106.1475,105.9711,106.0299,6774.0
2016-06-10 10:50:00,126.18,126.38,126.18,126.31,9871.0,106.0215,106.1895,106.0215,106.1307,9871.0
2016-06-10 11:00:00,126.31,126.43,126.23,126.37,16535.0,106.1307,106.2315,106.0635,106.1811,16535.0
2016-06-10 11:10:00,126.39,126.48,126.33,126.48,13412.0,106.1979,106.2735,106.1475,106.2735,13412.0
2016-06-10 11:20:00,126.54,126.61,126.45,126.5,16772.0,106.324,106.3828,106.2483,106.2904,16772.0
2016-06-10 11:30:00,126.49,126.53,126.33,126.37,21754.0,106.282,106.3156,106.1475,106.1811,21754.0
2016-06-10 11:40:00,126.39,126.41,126.24,126.24,7354.0,106.1979,106.2147,106.0719,106.0719,7354.0
2016-06-10 11:50:00,126.23,126.28,126.19,126.27,7639.0,106.0635,106.1055,106.0299,106.0971,7639.0
2016-06-10 12:00:00,126.28,126.36,126.11,126.11,14644.0,106.1055,106.1727,105.9627,105.9627,14644.0
2016-06-10 12:10:00,126.14,126.22,126.09,126.09,5493.0,105.9879,106.0551,105.9459,105.9459,5493.0
2016-06-10 12:20:00,126.09,126.11,125.94,126.02,13049.0,105.9459,105.9627,105.8198,105.887,13049.0
2016-06-10 12:30:00,126.0,126.09,125.88,126.09,8384.0,105.8702,105.9459,105.7694,105.9459,8384.0
2016-06-10 12:40:00,126.1,126.16,126.05,126.09,9110.0,105.9543,106.0047,105.9122,105.9459,9110.0
2016-06-10 12:50:00,126.07,126.08,126.0,126.02,15803.0,105.929,105.9375,105.8702,105.887,15803.0
2016-06-10 13:00:00,126.02,126.09,125.9,125.98,14811.0,105.887,105.9459,105.7862,105.8534,14811.0
2016-06-10 13:10:00,126.03,126.11,125.93,126.06,7821.0,105.8954,105.9627,105.8114,105.9206,7821.0
2016-06-10 13:20:00,126.07,126.2,126.03,126.14,14377.0,105.929,106.0383,105.8954,105.9879,14377.0
2016-06-10 13:30:00,126.13,126.13,125.94,126.03,16244.0,105.9795,105.9795,105.8198,105.8954,16244.0
2016-06-10 13:40:00,126.0,126.04,125.74,125.81,14277.0,105.8702,105.9038,105.6518,105.7106,14277.0
2016-06-10 13:50:00,125.79,125.84,125.67,125.78,9894.0,105.6938,105.7358,105.593,105.6854,9894.0
2016-06-10 14:00:00,125.78,125.85,125.7,125.75,14440.0,105.6854,105.7442,105.6182,105.6602,14440.0
2016-06-10 14:10:00,125.75,125.8,125.65,125.67,14388.0,105.6602,105.7022,105.5761,105.593,14388.0
2016-06-10 14:20:00,125.64,125.76,125.61,125.64,14679.0,105.5677,105.6686,105.5425,105.5677,14679.0
2016-06-10 14:30:00,125.61,125.81,125.6,125.81,23374.0,105.5425,105.7106,105.5341,105.7106,23374.0
2016-06-10 14:40:00,125.82,125.83,125.64,125.65,14910.0,105.719,105.7274,105.5677,105.5761,14910.0
2016-06-10 14:50:00,125.63,125.65,125.55,125.62,13505.0,105.5593,105.5761,105.4921,105.5509,13505.0
2016-06-10 15:00:00,125.6,125.6,125.49,125.49,15470.0,105.5341,105.5341,105.4417,105.4417,15470.0
2016-06-10 15:10:00,125.51,125.56,125.39,125.56,13203.0,105.4585,105.5005,105.3577,105.5005,13203.0
2016-06-10 15:20:00,125.56,125.68,125.54,125.67,19844.0,105.5005,105.6014,105.4837,105.593,19844.0
2016-06-10 15:30:00,125.68,125.85,125.68,125.8,20853.0,105.6014,105.7442,105.6014,105.7022,20853.0
2016-06-10 15:40:00,125.81,125.96,125.74,125.93,29532.0,105.7106,105.8366,105.6518,105.8114,29532.0
2016-06-10 15:50:00,125.93,125.93,125.77,125.81,69791.0,105.8114,105.8114,105.677,105.7106,69791.0
2016-06-13 09:30:00,125.83,126.22,125.41,125.83,35283.0,105.7274,106.0551,105.3745,105.7274,35283.0
2016-06-13 09:40:00,125.85,126.36,125.85,126.24,43814.0,105.7442,106.1727,105.7442,106.0719,43814.0
2016-06-13 09:50:00,126.18,126.37,126.08,126.25,29973.0,106.0215,106.1811,105.9375,106.0803,29973.0
2016-06-13 10:00:00,126.22,126.36,126.08,126.09,16051.0,106.0551,106.1727,105.9375,105.9459,16051.0
2016-06-13 10:10:00,126.12,126.44,126.12,126.25,13830.0,105.9711,106.2399,105.9711,106.0803,13830.0
2016-06-13 10:20:00,126.19,126.4,126.07,126.33,10960.0,106.0299,106.2063,105.929,106.1475,10960.0
2016-06-13 10:30:00,126.37,126.42,126.22,126.22,14348.0,106.1811,106.2231,106.0551,106.0551,14348.0
2016-06-13 10:40:00,126.21,126.37,126.19,126.19,11024.0,106.0467,106.1811,106.0299,106.0299,11024.0
2016-06-13 10:50:00,126.18,126.34,126.11,126.3,9205.0,106.0215,106.1559,105.9627,106.1223,9205.0
2016-06-13 11:00:00,126.3,126.3,126.18,126.25,11785.0,106.1223,106.1223,106.0215,106.0803,11785.0
2016-06-13 11:10:00,126.24,126.29,126.12,126.21,12754.0,106.0719,106.1139,105.9711,106.0467,12754.0
2016-06-13 11:20:00,126.16,126.16,125.9,125.94,49109.0,106.0047,106.0047,105.7862,105.8198,49109.0
2016-06-13 11:30:00,125.97,125.97,125.58,125.58,12090.0,105.845,105.845,105.5173,105.5173,12090.0
2016-06-13 11:40:00,125.55,125.62,125.52,125.61,10651.0,105.4921,105.5509,105.4669,105.5425,10651.0
2016-06-13 11:50:00,125.56,125.58,125.42,125.46,7560.0,105.5005,105.5173,105.3829,105.4165,7560.0
2016-06-13 12:00:00,125.43,125.61,125.4,125.53,14179.0,105.3913,105.5425,105.3661,105.4753,14179.0
2016-06-13 12:10:00,125.52,125.57,125.42,125.42,17057.0,105.4669,105.5089,105.3829,105.3829,17057.0
2016-06-13 12:20:00,125.4,125.53,125.25,125.35,21892.0,105.3661,105.4753,105.2401,105.3241,21892.0
2016-06-13 12:30:00,125.36,125.44,125.3,125.38,13109.0,105.3325,105.3997,105.2821,105.3493,13109.0
2016-06-13 12:40:00,125.39,125.51,125.37,125.4,11810.0,105.3577,105.4585,105.3409,105.3661,11810.0
2016-06-13 12:50:00,125.42,125.63,125.42,125.52,9595.0,105.3829,105.5593,105.3829,105.4669,9595.0
2016-06-13 13:00:00,125.53,125.58,125.45,125.45,12029.0,105.4753,105.5173,105.4081,105.4081,12029.0
2016-06-13 13:10:00,125.48,125.48,125.36,125.4,10183.0,105.4333,105.4333,105.3325,105.3661,10183.0
2016-06-13 13:20:00,125.41,125.47,125.37,125.41,12344.0,105.3745,105.4249,105.3409,105.3745,12344.0
2016-06-13 13:30:00,125.43,125.43,125.11,125.14,16699.0,105.3913,105.3913,105.1224,105.1476,16699.0
2016-06-13 13:40:00,125.13,125.37,125.12,125.18,19160.0,105.1392,105.3409,105.1308,105.1812,19160.0
2016-06-13 13:50:00,125.17,125.17,124.89,125.01,21159.0,105.1728,105.1728,104.9376,105.0384,21159.0
2016-06-13 14:00:00,125.05,125.05,124.9,124.98,31485.0,105.072,105.072,104.946,105.0132,31485.0
2016-06-13 14:10:00,124.99,125.07,124.96,125.01,20033.0,105.0216,105.0888,104.9964,105.0384,20033.0
2016-06-13 14:20:00,125.01,125.01,124.81,124.85,22053.0,105.0384,105.0384,104.8703,104.904,22053.0
2016-06-13 14:30:00,124.86,125.06,124.85,124.98,19067.0,104.9124,105.0804,104.904,105.0132,19067.0
2016-06-13 14:40:00,124.97,125.1,124.94,125.01,23673.0,105.0048,105.114,104.9796,105.0384,23673.0
2016-06-13 14:50:00,125.02,125.05,124.86,124.86,15316.0,105.0468,105.072,104.9124,104.9124,15316.0
2016-06-13 15:00:00,124.89,124.9,124.68,124.68,18963.0,104.9376,104.946,104.7611,104.7611,18963.0
2016-06-13 15:10:00,124.66,124.72,124.55,124.67,22288.0,104.7443,104.7947,104.6519,104.7527,22288.0
2016-06-13 15:20:00,124.66,124.76,124.55,124.66,27586.0,104.7443,104.8283,104.6519,104.7443,27586.0
2016-06-13 15:30:00,124.68,124.71,124.48,124.51,44957.0,104.7611,104.7863,104.5931,104.6183,44957.0
2016-06-13 15:40:00,124.47,124.57,124.35,124.45,63536.0,104.5847,104.6687,104.4838,104.5679,63536.0
2016-06-13 15:50:00,124.44,124.57,124.36,124.48,88953.0,104.5595,104.6687,104.4922,104.5931,88953.0
2016-06-14 09:30:00,124.33,124.54,123.89,124.14,26346.0,104.467,104.6435,104.0973,104.3074,26346.0
2016-06-14 09:40:00,124.22,124.45,124.01,124.15,15680.0,104.3746,104.5679,104.1982,104.3158,15680.0
2016-06-14 09:50:00,124.08,124.34,123.92,124.14,22314.0,104.257,104.4754,104.1225,104.3074,22314.0
2016-06-14 10:00:00,124.21,124.45,124.07,124.22,19507.0,104.3662,104.5679,104.2486,104.3746,19507.0
2016-06-14 10:10:00,124.27,124.36,124.15,124.23,24427.0,104.4166,104.4922,104.3158,104.383,24427.0
2016-06-14 10:20:00,124.23,124.29,124.01,124.04,14697.0,104.383,104.4334,104.1982,104.2234,14697.0
2016-06-14 10:30:00,124.01,124.28,123.92,124.16,14348.0,104.1982,104.425,104.1225,104.3242,14348.0
2016-06-14 10:40:00,124.13,124.36,123.93,124.05,16616.0,104.299,104.4922,104.1309,104.2318,16616.0
2016-06-14 10:50:00,124.09,124.11,123.88,123.98,17385.0,104.2654,104.2822,104.0889,104.1729,17385.0
2016-06-14 11:00:00,124.01,124.27,123.92,124.27,33229.0,104.1982,104.4166,104.1225,104.4166,33229.0
2016-06-14 11:10:00,124.26,124.33,123.92,123.94,37436.0,104.4082,104.467,104.1225,104.1393,37436.0
2016-06-14 11:20:00,123.97,124.31,123.92,124.09,80214.0,104.1645,104.4502,104.1225,104.2654,80214.0
2016-06-14 11:30:00,124.09,124.38,124.05,124.32,43371.0,104.2654,104.509,104.2318,104.4586,43371.0
2016-06-14 11:40:00,124.29,124.45,124.21,124.21,38229.0,104.4334,104.5679,104.3662,104.3662,38229.0
2016-06-14 11:50:00,124.21,124.33,124.15,124.18,12262.0,104.3662,104.467,104.3158,104.341,12262.0
2016-06-14 12:00:00,124.17,124.21,123.97,124.11,20832.0,104.3326,104.3662,104.1645,104.2822,20832.0
2016-06-14 12:10:00,124.09,124.38,124.08,124.29,16221.0,104.2654,104.509,104.257,104.4334,16221.0
2016-06-14 12:20:00,124.32,124.64,124.29,124.61,36495.0,104.4586,104.7275,104.4334,104.7023,36495.0
2016-06-14 12:30:00,124.62,124.62,124.39,124.41,18885.0,104.7107,104.7107,104.5174,104.5343,18885.0
2016-06-14 12:40:00,124.41,124.55,124.24,124.5,33719.0,104.5343,104.6519,104.3914,104.6099,33719.0
2016-06-14 12:50:00,124.5,124.57,124.38,124.38,23744.0,104.6099,104.6687,104.509,104.509,23744.0
2016-06-14 13:00:00,124.41,124.41,124.14,124.19,53298.0,104.5343,104.5343,104.3074,104.3494,53298.0
2016-06-14 13:10:00,124.2,124.32,124.08,124.27,31240.0,104.3578,104.4586,104.257,104.4166,31240.0
2016-06-14 13:20:00,124.27,124.32,124.2,124.23,17514.0,104.4166,104.4586,104.3578,104.383,17514.0
2016-06-14 13:30:00,124.17,124.33,124.15,124.28,12244.0,104.3326,104.467,104.3158,104.425,12244.0
2016-06-14 13:40:00,124.29,124.4,124.2,124.27,22130.0,104.4334,104.5258,104.3578,104.4166,22130.0
2016-06-14 13:50:00,124.27,124.34,124.18,124.18,23064.0,104.4166,104.4754,104.341,104.341,23064.0
2016-06-14 14:00:00,124.21,124.27,124.1,124.18,16032.0,104.3662,104.4166,104.2738,104.341,16032.0
2016-06-14 14:10:00,124.17,124.48,124.14,124.46,19772.0,104.3326,104.5931,104.3074,104.5763,19772.0
2016-06-14 14:20:00,124.46,124.46,124.3,124.44,20249.0,104.5763,104.5763,104.4418,104.5595,20249.0
2016-06-14 14:30:00,124.45,124.45,124.11,124.22,19829.0,104.5679,104.5679,104.2822,104.3746,19829.0
2016-06-14 14:40:00,124.21,124.34,124.16,124.24,15888.0,104.3662,104.4754,104.3242,104.3914,15888.0
2016-06-14 14:50:00,124.22,124.22,124.01,124.09,18049.0,104.3746,104.3746,104.1982,104.2654,18049.0
2016-06-14 15:00:00,124.08,124.3,123.94,124.19,18954.0,104.257,104.4418,104.1393,104.3494,18954.0
2016-06-14 15:10:00,124.21,124.42,124.12,124.41,20807.0,104.3662,104.5427,104.2906,104.5343,20807.0
2016-06-14 15:20:00,124.42,124.55,124.35,124.55,30477.0,104.5427,104.6519,104.4838,104.6519,30477.0
2016-06-14 15:30:00,124.52,124.57,124.41,124.5,33257.0,104.6267,104.6687,104.5343,104.6099,33257.0
2016-06-14 15:40:00,124.5,124.66,124.32,124.38,42819.0,104.6099,104.7443,104.4586,104.509,42819.0
2016-06-14 15:50:00,124.36,124.45,124.34,124.38,70285.0,104.4922,104.5679,104.4754,104.509,70285.0
2016-06-15 09:30:00,124.93,124.99,124.27,124.58,18582.0,104.9712,105.0216,104.4166,104.6771,18582.0
2016-06-15 09:40:00,124.44,125.22,124.44,125.18,30714.0,104.5595,105.2148,104.5595,105.1812,30714.0
2016-06-15 09:50:00,125.13,125.41,125.04,125.13,26920.0,105.1392,105.3745,105.0636,105.1392,26920.0
2016-06-15 10:00:00,125.19,125.35,125.05,125.28,21563.0,105.1896,105.3241,105.072,105.2653,21563.0
2016-06-15 10:10:00,125.3,125.37,125.2,125.36,20317.0,105.2821,105.3409,105.198,105.3325,20317.0
2016-06-15 10:20:00,125.39,125.39,125.18,125.21,14662.0,105.3577,105.3577,105.1812,105.2064,14662.0
2016-06-15 10:30:00,125.21,125.3,125.14,125.24,16763.0,105.2064,105.2821,105.1476,105.2317,16763.0
2016-06-15 10:40:00,125.22,125.44,125.19,125.28,24156.0,105.2148,105.3997,105.1896,105.2653,24156.0
2016-06-15 10:50:00,125.3,125.38,125.07,125.11,17369.0,105.2821,105.3493,105.0888,105.1224,17369.0
2016-06-15 11:00:00,125.08,125.19,124.96,125.01,20070.0,105.0972,105.1896,104.9964,105.0384,20070.0
2016-06-15 11:10:00,125.02,125.08,124.91,124.99,16490.0,105.0468,105.0972,104.9544,105.0216,16490.0
2016-06-15 11:20:00,124.99,125.03,124.86,124.87,39749.0,105.0216,105.0552,104.9124,104.9208,39749.0
2016-06-15 11:30:00,124.83,124.93,124.69,124.72,21515.0,104.8872,104.9712,104.7695,104.7947,21515.0
2016-06-15 11:40:00,124.75,124.82,124.7,124.77,14257.0,104.8199,104.8788,104.7779,104.8367,14257.0
2016-06-15 11:50:00,124.78,124.97,124.78,124.92,21783.0,104.8451,105.0048,104.8451,104.9628,21783.0
2016-06-15 12:00:00,124.92,124.94,124.82,124.88,23195.0,104.9628,104.9796,104.8788,104.9292,23195.0
2016-06-15 12:10:00,124.87,124.91,124.74,124.81,19029.0,104.9208,104.9544,104.8115,104.8703,19029.0
2016-06-15 12:20:00,124.8,124.91,124.79,124.81,11757.0,104.8619,104.9544,104.8535,104.8703,11757.0
2016-06-15 12:30:00,124.79,124.84,124.73,124.76,16238.0,104.8535,104.8956,104.8031,104.8283,16238.0
2016-06-15 12:40:00,124.8,124.85,124.73,124.74,8790.0,104.8619,104.904,104.8031,104.8115,8790.0
2016-06-15 12:50:00,124.71,124.72,124.54,124.62,13399.0,104.7863,104.7947,104.6435,104.7107,13399.0
2016-06-15 13:00:00,124.6,124.69,124.59,124.59,11227.0,104.6939,104.7695,104.6855,104.6855,11227.0
2016-06-15 13:10:00,124.61,124.67,124.56,124.67,7514.0,104.7023,104.7527,104.6603,104.7527,7514.0
2016-06-15 13:20:00,124.65,124.81,124.59,124.8,13874.0,104.7359,104.8703,104.6855,104.8619,13874.0
2016-06-15 13:30:00,124.8,124.8,124.69,124.77,10686.0,104.8619,104.8619,104.7695,104.8367,10686.0
2016-06-15 13:40:00,124.76,124.77,124.68,124.76,8417.0,104.8283,104.8367,104.7611,104.8283,8417.0
2016-06-15 13:50:00,124.74,125.04,124.74,124.99,43218.0,104.8115,105.0636,104.8115,105.0216,43218.0
2016-06-15 14:00:00,125.0,125.21,124.68,124.68,44940.0,105.03,105.2064,104.7611,104.7611,44940.0
2016-06-15 14:10:00,124.66,124.88,124.63,124.7,20261.0,104.7443,104.9292,104.7191,104.7779,20261.0
2016-06-15 14:20:00,124.74,124.79,124.6,124.6,12543.0,104.8115,104.8535,104.6939,104.6939,12543.0
2016-06-15 14:30:00,124.58,124.8,124.45,124.73,23997.0,104.6771,104.8619,104.5679,104.8031,23997.0
2016-06-15 14:40:00,124.76,124.92,124.7,124.84,23790.0,104.8283,104.9628,104.7779,104.8956,23790.0
2016-06-15 14:50:00,124.82,124.85,124.73,124.82,16500.0,104.8788,104.904,104.8031,104.8788,16500.0
2016-06-15 15:00:00,124.81,124.9,124.74,124.79,14732.0,104.8703,104.946,104.8115,104.8535,14732.0
2016-06-15 15:10:00,124.76,124.85,124.72,124.8,18269.0,104.8283,104.904,104.7947,104.8619,18269.0
2016-06-15 15:20:00,124.8,124.9,124.73,124.8,26780.0,104.8619,104.946,104.8031,104.8619,26780.0
2016-06-15 15:30:00,124.8,124.84,124.46,124.49,57160.0,104.8619,104.8956,104.5763,104.6015,57160.0
2016-06-15 15:40:00,124.45,124.52,124.21,124.32,30300.0,104.5679,104.6267,104.3662,104.4586,30300.0
2016-06-15 15:50:00,124.31,124.31,124.1,124.27,108851.0,104.4502,104.4502,104.2738,104.4166,108851.0
2016-06-16 09:30:00,123.37,123.72,123.26,123.56,56836.0,103.6604,103.9545,103.568,103.82,56836.0
2016-06-16 09:40:00,123.55,123.76,123.46,123.61,24523.0,103.8116,103.9881,103.736,103.8621,24523.0
2016-06-16 09:50:00,123.56,123.59,123.35,123.4,19496.0,103.82,103.8453,103.6436,103.6856,19496.0
2016-06-16 10:00:00,123.37,123.61,123.35,123.57,26940.0,103.6604,103.8621,103.6436,103.8285,26940.0
2016-06-16 10:10:00,123.57,123.68,123.55,123.57,21542.0,103.8285,103.9209,103.8116,103.8285,21542.0
2016-06-16 10:20:00,123.57,123.8,123.49,123.79,29996.0,103.8285,104.0217,103.7612,104.0133,29996.0
2016-06-16 10:30:00,123.75,123.76,123.56,123.63,29414.0,103.9797,103.9881,103.82,103.8789,29414.0
2016-06-16 10:40:00,123.6,123.88,123.6,123.79,60821.0,103.8537,104.0889,103.8537,104.0133,60821.0
2016-06-16 10:50:00,123.75,123.82,123.67,123.75,38498.0,103.9797,104.0385,103.9125,103.9797,38498.0
2016-06-16 11:00:00,123.74,124.21,123.73,124.17,28724.0,103.9713,104.3662,103.9629,104.3326,28724.0
2016-06-16 11:10:00,124.21,124.21,124.05,124.07,27317.0,104.3662,104.3662,104.2318,104.2486,27317.0
2016-06-16 11:20:00,124.09,124.45,124.02,124.39,18615.0,104.2654,104.5679,104.2066,104.5174,18615.0
2016-06-16 11:30:00,124.42,124.47,124.2,124.32,17751.0,104.5427,104.5847,104.3578,104.4586,17751.0
2016-06-16 11:40:00,124.32,124.38,124.17,124.27,10929.0,104.4586,104.509,104.3326,104.4166,10929.0
2016-06-16 11:50:00,124.28,124.38,124.19,124.28,15111.0,104.425,104.509,104.3494,104.425,15111.0
2016-06-16 12:00:00,124.25,124.32,124.15,124.32,21074.0,104.3998,104.4586,104.3158,104.4586,21074.0
2016-06-16 12:10:00,124.29,124.42,124.21,124.39,9558.0,104.4334,104.5427,104.3662,104.5174,9558.0
2016-06-16 12:20:00,124.4,124.52,124.28,124.52,17953.0,104.5258,104.6267,104.425,104.6267,17953.0
2016-06-16 12:30:00,124.49,124.58,124.31,124.56,98832.0,104.6015,104.6771,104.4502,104.6603,98832.0
2016-06-16 12:40:00,124.55,124.69,124.49,124.52,16610.0,104.6519,104.7695,104.6015,104.6267,16610.0
2016-06-16 12:50:00,124.56,124.57,124.41,124.5,12770.0,104.6603,104.6687,104.5343,104.6099,12770.0
2016-06-16 13:00:00,124.53,124.71,124.4,124.53,17017.0,104.6351,104.7863,104.5258,104.6351,17017.0
2016-06-16 13:10:00,124.56,124.64,124.44,124.56,11043.0,104.6603,104.7275,104.5595,104.6603,11043.0
2016-06-16 13:20:00,124.57,124.58,124.39,124.39,14285.0,104.6687,104.6771,104.5174,104.5174,14285.0
2016-06-16 13:30:00,124.43,124.47,124.17,124.32,26474.0,104.5511,104.5847,104.3326,104.4586,26474.0
2016-06-16 13:40:00,124.3,124.32,124.1,124.19,13507.0,104.4418,104.4586,104.2738,104.3494,13507.0
2016-06-16 13:50:00,124.2,124.27,124.13,124.14,19427.0,104.3578,104.4166,104.299,104.3074,19427.0
2016-06-16 14:00:00,124.18,124.44,124.13,124.44,26916.0,104.341,104.5595,104.299,104.5595,26916.0
2016-06-16 14:10:00,124.42,124.74,124.42,124.74,22923.0,104.5427,104.8115,104.5427,104.8115,22923.0
2016-06-16 14:20:00,124.71,124.72,124.52,124.6,18400.0,104.7863,104.7947,104.6267,104.6939,18400.0
2016-06-16 14:30:00,124.6,124.8,124.6,124.69,32655.0,104.6939,104.8619,104.6939,104.7695,32655.0
2016-06-16 14:40:00,124.69,124.85,124.68,124.85,16446.0,104.7695,104.904,104.7611,104.904,16446.0
2016-06-16 14:50:00,124.83,125.09,124.78,124.89,23081.0,104.8872,105.1056,104.8451,104.9376,23081.0
2016-06-16 15:00:00,124.91,125.1,124.89,124.98,39006.0,104.9544,105.114,104.9376,105.0132,39006.0
2016-06-16 15:10:00,124.96,125.11,124.89,125.06,36582.0,104.9964,105.1224,104.9376,105.0804,36582.0
2016-06-16 15:20:00,125.04,125.23,124.99,125.2,29971.0,105.0636,105.2232,105.0216,105.198,29971.0
2016-06-16 15:30:00,125.21,125.29,125.08,125.16,41552.0,105.2064,105.2737,105.0972,105.1644,41552.0
2016-06-16 15:40:00,125.18,125.31,125.18,125.24,34379.0,105.1812,105.2905,105.1812,105.2317,34379.0
2016-06-16 15:50:00,125.24,125.34,125.13,125.32,72580.0,105.2317,105.3157,105.1392,105.2989,72580.0
2016-06-17 09:30:00,125.28,125.28,123.97,124.43,252256.0,105.2653,105.2653,104.1645,104.5511,252256.0
2016-06-17 09:40:00,124.42,124.62,124.16,124.16,43382.0,104.5427,104.7107,104.3242,104.3242,43382.0
2016-06-17 09:50:00,124.15,124.62,124.14,124.54,25806.0,104.3158,104.7107,104.3074,104.6435,25806.0
2016-06-17 10:00:00,124.5,124.56,124.27,124.36,21409.0,104.6099,104.6603,104.4166,104.4922,21409.0
2016-06-17 10:10:00,124.36,124.57,124.36,124.53,21175.0,104.4922,104.6687,104.4922,104.6351,21175.0
2016-06-17 10:20:00,124.54,124.6,124.18,124.24,12195.0,104.6435,104.6939,104.341,104.3914,12195.0
2016-06-17 10:30:00,124.18,124.19,123.92,124.03,22970.0,104.341,104.3494,104.1225,104.215,22970.0
2016-06-17 10:40:00,124.03,124.39,123.98,124.22,49258.0,104.215,104.5174,104.1729,104.3746,49258.0
2016-06-17 10:50:00,124.23,124.23,124.1,124.15,34811.0,104.383,104.383,104.2738,104.3158,34811.0
2016-06-17 11:00:00,124.15,124.18,123.97,124.04,36237.0,104.3158,104.341,104.1645,104.2234,36237.0
2016-06-17 11:10:00,124.01,124.07,123.8,123.93,25698.0,104.1982,104.2486,104.0217,104.1309,25698.0
2016-06-17 11:20:00,123.94,123.98,123.76,123.81,16465.0,104.1393,104.1729,103.9881,104.0301,16465.0
2016-06-17 11:30:00,123.77,123.87,123.72,123.87,22973.0,103.9965,104.0805,103.9545,104.0805,22973.0
2016-06-17 11:40:00,123.83,124.12,123.78,124.12,31149.0,104.0469,104.2906,104.0049,104.2906,31149.0
2016-06-17 11:50:00,124.07,124.18,123.88,123.95,41483.0,104.2486,104.341,104.0889,104.1477,41483.0
2016-06-17 12:00:00,123.97,124.2,123.97,124.2,15491.0,104.1645,104.3578,104.1645,104.3578,15491.0
2016-06-17 12:10:00,124.22,124.28,123.98,124.0,30472.0,104.3746,104.425,104.1729,104.1898,30472.0
2016-06-17 12:20:00,123.98,124.07,123.87,124.0,21276.0,104.1729,104.2486,104.0805,104.1898,21276.0
2016-06-17 12:30:00,123.96,123.97,123.8,123.84,17563.0,104.1561,104.1645,104.0217,104.0553,17563.0
2016-06-17 12:40:00,123.82,123.95,123.78,123.78,17743.0,104.0385,104.1477,104.0049,104.0049,17743.0
2016-06-17 12:50:00,123.8,123.96,123.77,123.95,13481.0,104.0217,104.1561,103.9965,104.1477,13481.0
2016-06-17 13:00:00,123.97,124.0,123.8,124.0,21258.0,104.1645,104.1898,104.0217,104.1898,21258.0
2016-06-17 13:10:00,124.02,124.2,123.92,124.19,26896.0,104.2066,104.3578,104.1225,104.3494,26896.0
2016-06-17 13:20:00,124.19,124.25,124.15,124.16,14662.0,104.3494,104.3998,104.3158,104.3242,14662.0
2016-06-17 13:30:00,124.15,124.17,124.04,124.05,22148.0,104.3158,104.3326,104.2234,104.2318,22148.0
2016-06-17 13:40:00,124.07,124.17,124.05,124.14,20383.0,104.2486,104.3326,104.2318,104.3074,20383.0
2016-06-17 13:50:00,124.14,124.32,124.14,124.31,42729.0,104.3074,104.4586,104.3074,104.4502,42729.0
2016-06-17 14:00:00,124.26,124.32,124.03,124.07,22363.0,104.4082,104.4586,104.215,104.2486,22363.0
2016-06-17 14:10:00,124.09,124.16,124.02,124.02,19900.0,104.2654,104.3242,104.2066,104.2066,19900.0
2016-06-17 14:20:00,124.01,124.17,123.96,124.15,23869.0,104.1982,104.3326,104.1561,104.3158,23869.0
2016-06-17 14:30:00,124.16,124.31,124.14,124.28,25670.0,104.3242,104.4502,104.3074,104.425,25670.0
2016-06-17 14:40:00,124.29,124.31,124.16,124.19,27129.0,104.4334,104.4502,104.3242,104.3494,27129.0
2016-06-17 14:50:00,124.19,124.23,124.1,124.12,22323.0,104.3494,104.383,104.2738,104.2906,22323.0
2016-06-17 15:00:00,124.13,124.15,124.04,124.05,27199.0,104.299,104.3158,104.2234,104.2318,27199.0
2016-06-17 15:10:00,124.04,124.17,123.95,124.02,30958.0,104.2234,104.3326,104.1477,104.2066,30958.0
2016-06-17 15:20:00,124.01,124.05,123.9,123.92,47776.0,104.1982,104.2318,104.1057,104.1225,47776.0
2016-06-17 15:30:00,123.93,123.99,123.84,123.92,67273.0,104.1309,104.1814,104.0553,104.1225,67273.0
2016-06-17 15:40:00,123.92,123.92,123.72,123.85,99449.0,104.1225,104.1225,103.9545,104.0637,99449.0
2016-06-17 15:50:00,123.86,124.07,123.84,123.93,122482.0,104.0721,104.2486,104.0553,104.1309,122482.0
2016-06-20 09:30:00,124.95,125.78,124.68,125.5,30722.0,104.988,105.6854,104.7611,105.4501,30722.0
2016-06-20 09:40:00,125.58,125.77,125.5,125.59,28966.0,105.5173,105.677,105.4501,105.5257,28966.0
2016-06-20 09:50:00,125.67,125.72,125.34,125.43,17755.0,105.593,105.635,105.3157,105.3913,17755.0
2016-06-20 10:00:00,125.43,125.51,125.33,125.45,52215.0,105.3913,105.4585,105.3073,105.4081,52215.0
2016-06-20 10:10:00,125.47,125.53,125.38,125.5,25180.0,105.4249,105.4753,105.3493,105.4501,25180.0
2016-06-20 10:20:00,125.49,125.52,125.3,125.31,16901.0,105.4417,105.4669,105.2821,105.2905,16901.0
2016-06-20 10:30:00,125.3,125.36,125.2,125.31,30051.0,105.2821,105.3325,105.198,105.2905,30051.0
2016-06-20 10:40:00,125.32,125.37,125.24,125.24,23018.0,105.2989,105.3409,105.2317,105.2317,23018.0
2016-06-20 10:50:00,125.23,125.23,125.1,125.19,21478.0,105.2232,105.2232,105.114,105.1896,21478.0
2016-06-20 11:00:00,125.16,125.27,125.13,125.19,28995.0,105.1644,105.2569,105.1392,105.1896,28995.0
2016-06-20 11:10:00,125.2,125.28,125.16,125.25,42021.0,105.198,105.2653,105.1644,105.2401,42021.0
2016-06-20 11:20:00,125.28,125.39,125.26,125.28,26047.0,105.2653,105.3577,105.2485,105.2653,26047.0
2016-06-20 11:30:00,125.26,125.45,125.25,125.37,19158.0,105.2485,105.4081,105.2401,105.3409,19158.0
2016-06-20 11:40:00,125.37,125.45,125.04,125.08,30022.0,105.3409,105.4081,105.0636,105.0972,30022.0
2016-06-20 11:50:00,125.04,125.15,124.9,125.14,20701.0,105.0636,105.156,104.946,105.1476,20701.0
2016-06-20 12:00:00,125.15,125.16,124.93,125.0,17552.0,105.156,105.1644,104.9712,105.03,17552.0
2016-06-20 12:10:00,124.98,125.01,124.79,124.84,15351.0,105.0132,105.0384,104.8535,104.8956,15351.0
2016-06-20 12:20:00,124.82,124.87,124.78,124.86,16420.0,104.8788,104.9208,104.8451,104.9124,16420.0
2016-06-20 12:30:00,124.84,124.95,124.84,124.87,20632.0,104.8956,104.988,104.8956,104.9208,20632.0
2016-06-20 12:40:00,124.87,124.92,124.83,124.89,15673.0,104.9208,104.9628,104.8872,104.9376,15673.0
2016-06-20 12:50:00,124.89,124.95,124.82,124.87,9575.0,104.9376,104.988,104.8788,104.9208,9575.0
2016-06-20 13:00:00,124.87,124.97,124.85,124.95,10009.0,104.9208,105.0048,104.904,104.988,10009.0
2016-06-20 13:10:00,124.92,124.95,124.61,124.74,32343.0,104.9628,104.988,104.7023,104.8115,32343.0
2016-06-20 13:20:00,124.75,124.83,124.58,124.59,14131.0,104.8199,104.8872,104.6771,104.6855,14131.0
2016-06-20 13:30:00,124.58,124.71,124.58,124.7,11286.0,104.6771,104.7863,104.6771,104.7779,11286.0
2016-06-20 13:40:00,124.72,124.86,124.71,124.84,11438.0,104.7947,104.9124,104.7863,104.8956,11438.0
2016-06-20 13:50:00,124.86,124.96,124.86,124.95,11795.0,104.9124,104.9964,104.9124,104.988,11795.0
2016-06-20 14:00:00,124.96,125.04,124.85,124.94,17931.0,104.9964,105.0636,104.904,104.9796,17931.0
2016-06-20 14:10:00,124.91,124.99,124.89,124.93,15048.0,104.9544,105.0216,104.9376,104.9712,15048.0
2016-06-20 14:20:00,124.95,125.0,124.81,124.89,13931.0,104.988,105.03,104.8703,104.9376,13931.0
2016-06-20 14:30:00,124.88,124.92,124.8,124.81,13985.0,104.9292,104.9628,104.8619,104.8703,13985.0
2016-06-20 14:40:00,124.82,125.0,124.77,124.99,20344.0,104.8788,105.03,104.8367,105.0216,20344.0
2016-06-20 14:50:00,125.0,125.09,124.97,125.04,15948.0,105.03,105.1056,105.0048,105.0636,15948.0
2016-06-20 15:00:00,125.06,125.12,124.99,125.04,16882.0,105.0804,105.1308,105.0216,105.0636,16882.0
2016-06-20 15:10:00,125.05,125.05,124.78,124.78,14816.0,105.072,105.072,104.8451,104.8451,14816.0
2016-06-20 15:20:00,124.8,124.87,124.76,124.76,52045.0,104.8619,104.9208,104.8283,104.8283,52045.0
2016-06-20 15:30:00,124.79,124.96,124.76,124.93,25525.0,104.8535,104.9964,104.8283,104.9712,25525.0
2016-06-20 15:40:00,124.94,125.01,124.72,124.72,45800.0,104.9796,105.0384,104.7947,104.7947,45800.0
2016-06-20 15:50:00,124.72,124.79,124.6,124.72,86690.0,104.7947,104.8535,104.6939,104.7947,86690.0
2016-06-21 09:30:00,125.33,125.48,124.73,124.83,27778.0,105.3073,105.4333,104.8031,104.8872,27778.0
2016-06-21 09:40:00,124.88,125.03,124.76,124.94,16048.0,104.9292,105.0552,104.8283,104.9796,16048.0
2016-06-21 09:50:00,124.94,125.21,124.76,125.19,30289.0,104.9796,105.2064,104.8283,105.1896,30289.0
2016-06-21 10:00:00,125.17,125.17,125.02,125.05,14731.0,105.1728,105.1728,105.0468,105.072,14731.0
2016-06-21 10:10:00,125.04,125.4,125.04,125.4,12378.0,105.0636,105.3661,105.0636,105.3661,12378.0
2016-06-21 10:20:00,125.36,125.45,125.22,125.4,13436.0,105.3325,105.4081,105.2148,105.3661,13436.0
2016-06-21 10:30:00,125.46,125.46,125.35,125.37,14994.0,105.4165,105.4165,105.3241,105.3409,14994.0
2016-06-21 10:40:00,125.38,125.54,125.31,125.5,38137.0,105.3493,105.4837,105.2905,105.4501,38137.0
2016-06-21 10:50:00,125.48,125.57,125.36,125.41,25916.0,105.4333,105.5089,105.3325,105.3745,25916.0
2016-06-21 11:00:00,125.39,125.73,125.38,125.68,25375.0,105.3577,105.6434,105.3493,105.6014,25375.0
2016-06-21 11:10:00,125.65,125.78,125.63,125.74,13269.0,105.5761,105.6854,105.5593,105.6518,13269.0
2016-06-21 11:20:00,125.78,125.78,125.52,125.58,11179.0,105.6854,105.6854,105.4669,105.5173,11179.0
2016-06-21 11:30:00,125.57,125.57,125.39,125.43,20049.0,105.5089,105.5089,105.3577,105.3913,20049.0
2016-06-21 11:40:00,125.43,125.48,125.4,125.4,5934.0,105.3913,105.4333,105.3661,105.3661,5934.0
2016-06-21 11:50:00,125.42,125.47,125.32,125.47,7409.0,105.3829,105.4249,105.2989,105.4249,7409.0
2016-06-21 12:00:00,125.45,125.47,125.32,125.33,10027.0,105.4081,105.4249,105.2989,105.3073,10027.0
2016-06-21 12:10:00,125.33,125.48,125.24,125.48,11051.0,105.3073,105.4333,105.2317,105.4333,11051.0
2016-06-21 12:20:00,125.47,125.62,125.45,125.58,11219.0,105.4249,105.5509,105.4081,105.5173,11219.0
2016-06-21 12:30:00,125.58,125.6,125.49,125.58,12543.0,105.5173,105.5341,105.4417,105.5173,12543.0
2016-06-21 12:40:00,125.55,125.55,125.48,125.49,4149.0,105.4921,105.4921,105.4333,105.4417,4149.0
2016-06-21 12:50:00,125.48,125.51,125.39,125.4,10479.0,105.4333,105.4585,105.3577,105.3661,10479.0
2016-06-21 13:00:00,125.41,125.42,125.27,125.36,59330.0,105.3745,105.3829,105.2569,105.3325,59330.0
2016-06-21 13:10:00,125.37,125.38,125.23,125.33,14580.0,105.3409,105.3493,105.2232,105.3073,14580.0
2016-06-21 13:20:00,125.34,125.34,125.16,125.23,19099.0,105.3157,105.3157,105.1644,105.2232,19099.0
2016-06-21 13:30:00,125.21,125.28,125.14,125.18,13515.0,105.2064,105.2653,105.1476,105.1812,13515.0
2016-06-21 13:40:00,125.18,125.24,125.11,125.11,10351.0,105.1812,105.2317,105.1224,105.1224,10351.0
2016-06-21 13:50:00,125.1,125.27,125.1,125.24,13908.0,105.114,105.2569,105.114,105.2317,13908.0
2016-06-21 14:00:00,125.22,125.39,125.21,125.37,10508.0,105.2148,105.3577,105.2064,105.3409,10508.0
2016-06-21 14:10:00,125.38,125.65,125.37,125.64,46163.0,105.3493,105.5761,105.3409,105.5677,46163.0
2016-06-21 14:20:00,125.62,125.67,125.56,125.6,8203.0,105.5509,105.593,105.5005,105.5341,8203.0
2016-06-21 14:30:00,125.6,125.83,125.54,125.71,13159.0,105.5341,105.7274,105.4837,105.6266,13159.0
2016-06-21 14:40:00,125.7,125.74,125.56,125.7,12833.0,105.6182,105.6518,105.5005,105.6182,12833.0
2016-06-21 14:50:00,125.68,125.7,125.6,125.6,20504.0,105.6014,105.6182,105.5341,105.5341,20504.0
2016-06-21 15:00:00,125.61,125.61,125.46,125.54,14394.0,105.5425,105.5425,105.4165,105.4837,14394.0
2016-06-21 15:10:00,125.54,125.67,125.52,125.62,11662.0,105.4837,105.593,105.4669,105.5509,11662.0
2016-06-21 15:20:00,125.62,125.7,125.53,125.7,13600.0,105.5509,105.6182,105.4753,105.6182,13600.0
2016-06-21 15:30:00,125.66,125.67,125.57,125.64,18174.0,105.5846,105.593,105.5089,105.5677,18174.0
2016-06-21 15:40:00,125.63,125.63,125.45,125.54,25947.0,105.5593,105.5593,105.4081,105.4837,25947.0
2016-06-21 15:50:00,125.55,125.57,125.42,125.47,62565.0,105.4921,105.5089,105.3829,105.4249,62565.0
2016-06-22 09:30:00,125.48,125.85,124.97,125.85,17383.0,105.4333,105.7442,105.0048,105.7442,17383.0
2016-06-22 09:40:00,125.82,125.93,125.62,125.86,7853.0,105.719,105.8114,105.5509,105.7526,7853.0
2016-06-22 09:50:00,125.83,125.97,125.83,125.92,15701.0,105.7274,105.845,105.7274,105.803,15701.0
2016-06-22 10:00:00,125.93,126.09,125.88,126.09,12663.0,105.8114,105.9459,105.7694,105.9459,12663.0
2016-06-22 10:10:00,126.11,126.26,126.04,126.2,20342.0,105.9627,106.0887,105.9038,106.0383,20342.0
2016-06-22 10:20:00,126.17,126.31,126.15,126.31,14661.0,106.0131,106.1307,105.9963,106.1307,14661.0
2016-06-22 10:30:00,126.28,126.4,126.11,126.35,14847.0,106.1055,106.2063,105.9627,106.1643,14847.0
2016-06-22 10:40:00,126.29,126.36,126.23,126.27,8726.0,106.1139,106.1727,106.0635,106.0971,8726.0
2016-06-22 10:50:00,126.29,126.44,126.23,126.24,9873.0,106.1139,106.2399,106.0635,106.0719,9873.0
2016-06-22 11:00:00,126.25,126.31,126.17,126.23,13932.0,106.0803,106.1307,106.0131,106.0635,13932.0
2016-06-22 11:10:00,126.22,126.32,126.11,126.21,12929.0,106.0551,106.1391,105.9627,106.0467,12929.0
2016-06-22 11:20:00,126.21,126.28,126.16,126.25,9009.0,106.0467,106.1055,106.0047,106.0803,9009.0
2016-06-22 11:30:00,126.22,126.22,125.89,126.03,14478.0,106.0551,106.0551,105.7778,105.8954,14478.0
2016-06-22 11:40:00,126.01,126.18,125.99,126.1,10539.0,105.8786,106.0215,105.8618,105.9543,10539.0
2016-06-22 11:50:00,126.09,126.17,126.0,126.1,17626.0,105.9459,106.0131,105.8702,105.9543,17626.0
2016-06-22 12:00:00,126.08,126.19,126.05,126.16,11371.0,105.9375,106.0299,105.9122,106.0047,11371.0
2016-06-22 12:10:00,126.16,126.25,126.1,126.13,11502.0,106.0047,106.0803,105.9543,105.9795,11502.0
2016-06-22 12:20:00,126.15,126.15,125.9,125.96,13049.0,105.9963,105.9963,105.7862,105.8366,13049.0
2016-06-22 12:30:00,125.98,126.07,125.96,126.0,7184.0,105.8534,105.929,105.8366,105.8702,7184.0
2016-06-22 12:40:00,125.98,126.05,125.85,125.87,14825.0,105.8534,105.9122,105.7442,105.761,14825.0
2016-06-22 12:50:00,125.9,126.04,125.9,126.04,10052.0,105.7862,105.9038,105.7862,105.9038,10052.0
2016-06-22 13:00:00,126.04,126.05,125.82,125.83,18754.0,105.9038,105.9122,105.719,105.7274,18754.0
2016-06-22 13:10:00,125.78,125.88,125.76,125.85,13240.0,105.6854,105.7694,105.6686,105.7442,13240.0
2016-06-22 13:20:00,125.84,125.92,125.75,125.88,12376.0,105.7358,105.803,105.6602,105.7694,12376.0
2016-06-22 13:30:00,125.88,126.03,125.87,125.98,11176.0,105.7694,105.8954,105.761,105.8534,11176.0
2016-06-22 13:40:00,126.01,126.05,125.95,126.01,8829.0,105.8786,105.9122,105.8282,105.8786,8829.0
2016-06-22 13:50:00,126.02,126.08,125.93,125.94,9298.0,105.887,105.9375,105.8114,105.8198,9298.0
2016-06-22 14:00:00,125.92,125.94,125.87,125.87,13554.0,105.803,105.8198,105.761,105.761,13554.0
2016-06-22 14:10:00,125.81,125.88,125.79,125.79,9687.0,105.7106,105.7694,105.6938,105.6938,9687.0
2016-06-22 14:20:00,125.79,125.88,125.72,125.87,10267.0,105.6938,105.7694,105.635,105.761,10267.0
2016-06-22 14:30:00,125.88,125.9,125.62,125.65,10545.0,105.7694,105.7862,105.5509,105.5761,10545.0
2016-06-22 14:40:00,125.62,125.7,125.61,125.64,10962.0,105.5509,105.6182,105.5425,105.5677,10962.0
2016-06-22 14:50:00,125.66,125.78,125.64,125.76,11102.0,105.5846,105.6854,105.5677,105.6686,11102.0
2016-06-22 15:00:00,125.72,125.87,125.64,125.67,17443.0,105.635,105.761,105.5677,105.593,17443.0
2016-06-22 15:10:00,125.68,125.72,125.58,125.59,26732.0,105.6014,105.635,105.5173,105.5257,26732.0
2016-06-22 15:20:00,125.58,125.6,125.43,125.5,78365.0,105.5173,105.5341,105.3913,105.4501,78365.0
2016-06-22 15:30:00,125.51,125.64,125.49,125.63,34074.0,105.4585,105.5677,105.4417,105.5593,34074.0
2016-06-22 15:40:00,125.64,125.67,125.49,125.58,34326.0,105.5677,105.593,105.4417,105.5173,34326.0
2016-06-22 15:50:00,125.57,125.57,125.37,125.49,147204.0,105.5089,105.5089,105.3409,105.4417,147204.0
2016-06-23 09:30:00,126.94,127.16,126.4,126.95,51587.0,106.6601,106.8449,106.2063,106.6685,51587.0
2016-06-23 09:40:00,127.0,127.42,126.96,127.22,19246.0,106.7105,107.0634,106.6769,106.8953,19246.0
2016-06-23 09:50:00,127.22,127.27,127.01,127.26,22889.0,106.8953,106.9373,106.7189,106.9289,22889.0
2016-06-23 10:00:00,127.27,127.35,127.12,127.14,50289.0,106.9373,107.0046,106.8113,106.8281,50289.0
2016-06-23 10:10:00,127.1,127.21,126.9,126.97,26012.0,106.7945,106.8869,106.6264,106.6853,26012.0
2016-06-23 10:20:00,127.01,127.29,126.97,127.19,22991.0,106.7189,106.9541,106.6853,106.8701,22991.0
2016-06-23 10:30:00,127.13,127.28,127.07,127.27,35122.0,106.8197,106.9457,106.7693,106.9373,35122.0
2016-06-23 10:40:00,127.28,127.39,127.17,127.26,23473.0,106.9457,107.0382,106.8533,106.9289,23473.0
2016-06-23 10:50:00,127.28,127.38,127.23,127.34,18847.0,106.9457,107.0298,106.9037,106.9962,18847.0
2016-06-23 11:00:00,127.34,127.38,127.19,127.23,31407.0,106.9962,107.0298,106.8701,106.9037,31407.0
2016-06-23 11:10:00,127.26,127.67,127.24,127.64,28331.0,106.9289,107.2734,106.9121,107.2482,28331.0
2016-06-23 11:20:00,127.65,127.78,127.63,127.75,24841.0,107.2566,107.3659,107.2398,107.3407,24841.0
2016-06-23 11:30:00,127.75,127.8,127.72,127.75,25988.0,107.3407,107.3827,107.3154,107.3407,25988.0
2016-06-23 11:40:00,127.73,127.81,127.72,127.78,15022.0,107.3238,107.3911,107.3154,107.3659,15022.0
2016-06-23 11:50:00,127.81,127.91,127.81,127.88,23983.0,107.3911,107.4751,107.3911,107.4499,23983.0
2016-06-23 12:00:00,127.88,127.97,127.79,127.81,28502.0,107.4499,107.5255,107.3743,107.3911,28502.0
2016-06-23 12:10:00,127.82,127.93,127.81,127.87,17609.0,107.3995,107.4919,107.3911,107.4415,17609.0
2016-06-23 12:20:00,127.89,127.98,127.89,127.95,14271.0,107.4583,107.5339,107.4583,107.5087,14271.0
2016-06-23 12:30:00,127.94,127.95,127.84,127.85,23958.0,107.5003,107.5087,107.4163,107.4247,23958.0
2016-06-23 12:40:00,127.84,127.85,127.64,127.67,48508.0,107.4163,107.4247,107.2482,107.2734,48508.0
2016-06-23 12:50:00,127.67,127.79,127.67,127.77,16221.0,107.2734,107.3743,107.2734,107.3575,16221.0
2016-06-23 13:00:00,127.79,127.83,127.74,127.76,24677.0,107.3743,107.4079,107.3323,107.3491,24677.0
2016-06-23 13:10:00,127.77,127.81,127.71,127.76,16713.0,107.3575,107.3911,107.307,107.3491,16713.0
2016-06-23 13:20:00,127.75,127.77,127.71,127.75,14905.0,107.3407,107.3575,107.307,107.3407,14905.0
2016-06-23 13:30:00,127.75,127.76,127.62,127.64,23881.0,107.3407,107.3491,107.2314,107.2482,23881.0
2016-06-23 13:40:00,127.64,127.69,127.53,127.67,17288.0,107.2482,107.2902,107.1558,107.2734,17288.0
2016-06-23 13:50:00,127.66,127.7,127.62,127.68,16860.0,107.265,107.2986,107.2314,107.2818,16860.0
2016-06-23 14:00:00,127.68,127.76,127.64,127.75,28520.0,107.2818,107.3491,107.2482,107.3407,28520.0
2016-06-23 14:10:00,127.75,127.77,127.67,127.69,27419.0,107.3407,107.3575,107.2734,107.2902,27419.0
2016-06-23 14:20:00,127.68,127.69,127.53,127.65,19021.0,107.2818,107.2902,107.1558,107.2566,19021.0
2016-06-23 14:30:00,127.65,127.74,127.64,127.71,21092.0,107.2566,107.3323,107.2482,107.307,21092.0
2016-06-23 14:40:00,127.71,127.78,127.7,127.73,31209.0,107.307,107.3659,107.2986,107.3238,31209.0
2016-06-23 14:50:00,127.73,127.78,127.68,127.69,30821.0,107.3238,107.3659,107.2818,107.2902,30821.0
2016-06-23 15:00:00,127.69,127.76,127.66,127.74,25421.0,107.2902,107.3491,107.265,107.3323,25421.0
2016-06-23 15:10:00,127.73,127.81,127.71,127.75,31825.0,107.3238,107.3911,107.307,107.3407,31825.0
2016-06-23 15:20:00,127.76,127.81,127.69,127.74,25175.0,107.3491,107.3911,107.2902,107.3323,25175.0
2016-06-23 15:30:00,127.73,127.88,127.73,127.86,78654.0,107.3238,107.4499,107.3238,107.4331,78654.0
2016-06-23 15:40:00,127.86,128.21,127.85,128.21,110611.0,107.4331,107.7272,107.4247,107.7272,110611.0
2016-06-23 15:50:00,128.2,128.78,128.2,128.63,281627.0,107.7188,108.2061,107.7188,108.0801,281627.0
2016-06-24 09:30:00,124.19,124.48,123.0,124.15,124366.0,104.3494,104.5931,103.3495,104.3158,124366.0
2016-06-24 09:40:00,124.08,124.8,123.89,124.6,63123.0,104.257,104.8619,104.0973,104.6939,63123.0
2016-06-24 09:50:00,124.55,125.37,124.55,125.09,49135.0,104.6519,105.3409,104.6519,105.1056,49135.0
2016-06-24 10:00:00,125.2,125.8,125.1,125.8,42074.0,105.198,105.7022,105.114,105.7022,42074.0
2016-06-24 10:10:00,125.9,126.06,125.53,125.63,49506.0,105.7862,105.9206,105.4753,105.5593,49506.0
2016-06-24 10:20:00,125.65,125.68,125.09,125.39,39062.0,105.5761,105.6014,105.1056,105.3577,39062.0
2016-06-24 10:30:00,125.46,125.84,125.24,125.81,66697.0,105.4165,105.7358,105.2317,105.7106,66697.0
2016-06-24 10:40:00,125.83,125.83,125.46,125.69,43256.0,105.7274,105.7274,105.4165,105.6098,43256.0
2016-06-24 10:50:00,125.7,125.7,125.26,125.38,30722.0,105.6182,105.6182,105.2485,105.3493,30722.0
2016-06-24 11:00:00,125.29,125.38,124.91,125.13,53496.0,105.2737,105.3493,104.9544,105.1392,53496.0
2016-06-24 11:10:00,125.15,125.15,124.96,125.05,39660.0,105.156,105.156,104.9964,105.072,39660.0
2016-06-24 11:20:00,125.04,125.11,124.78,125.07,40821.0,105.0636,105.1224,104.8451,105.0888,40821.0
2016-06-24 11:30:00,125.09,125.18,124.91,125.13,22289.0,105.1056,105.1812,104.9544,105.1392,22289.0
2016-06-24 11:40:00,125.12,125.48,125.03,125.32,20192.0,105.1308,105.4333,105.0552,105.2989,20192.0
2016-06-24 11:50:00,125.32,125.41,125.18,125.37,23994.0,105.2989,105.3745,105.1812,105.3409,23994.0
2016-06-24 12:00:00,125.42,125.48,125.15,125.22,17861.0,105.3829,105.4333,105.156,105.2148,17861.0
2016-06-24 12:10:00,125.19,125.19,124.96,125.06,22571.0,105.1896,105.1896,104.9964,105.0804,22571.0
2016-06-24 12:20:00,125.08,125.33,125.08,125.23,15505.0,105.0972,105.3073,105.0972,105.2232,15505.0
2016-06-24 12:30:00,125.26,125.26,124.93,125.0,43157.0,105.2485,105.2485,104.9712,105.03,43157.0
2016-06-24 12:40:00,125.0,125.09,124.56,124.64,47797.0,105.03,105.1056,104.6603,104.7275,47797.0
2016-06-24 12:50:00,124.68,124.77,124.51,124.63,12650.0,104.7611,104.8367,104.6183,104.7191,12650.0
2016-06-24 13:00:00,124.64,124.77,124.48,124.5,26772.0,104.7275,104.8367,104.5931,104.6099,26772.0
2016-06-24 13:10:00,124.47,124.78,124.44,124.65,14527.0,104.5847,104.8451,104.5595,104.7359,14527.0
2016-06-24 13:20:00,124.72,124.8,124.62,124.8,15515.0,104.7947,104.8619,104.7107,104.8619,15515.0
2016-06-24 13:30:00,124.8,125.07,124.74,124.97,37264.0,104.8619,105.0888,104.8115,105.0048,37264.0
2016-06-24 13:40:00,124.94,124.99,124.74,124.79,19096.0,104.9796,105.0216,104.8115,104.8535,19096.0
2016-06-24 13:50:00,124.8,124.93,124.7,124.82,15305.0,104.8619,104.9712,104.7779,104.8788,15305.0
2016-06-24 14:00:00,124.86,125.09,124.83,125.07,21871.0,104.9124,105.1056,104.8872,105.0888,21871.0
2016-06-24 14:10:00,125.07,125.21,124.91,124.94,26989.0,105.0888,105.2064,104.9544,104.9796,26989.0
2016-06-24 14:20:00,124.96,124.96,124.59,124.6,27843.0,104.9964,104.9964,104.6855,104.6939,27843.0
2016-06-24 14:30:00,124.65,124.65,124.25,124.43,26002.0,104.7359,104.7359,104.3998,104.5511,26002.0
2016-06-24 14:40:00,124.46,124.54,124.23,124.41,16495.0,104.5763,104.6435,104.383,104.5343,16495.0
2016-06-24 14:50:00,124.38,124.84,124.32,124.56,18044.0,104.509,104.8956,104.4586,104.6603,18044.0
2016-06-24 15:00:00,124.53,124.59,124.28,124.32,16937.0,104.6351,104.6855,104.425,104.4586,16937.0
2016-06-24 15:10:00,124.3,124.3,123.6,123.64,37795.0,104.4418,104.4418,103.8537,103.8873,37795.0
2016-06-24 15:20:00,123.65,124.03,123.57,124.01,48935.0,103.8957,104.215,103.8285,104.1982,48935.0
2016-06-24 15:30:00,124.03,124.56,123.94,124.24,78547.0,104.215,104.6603,104.1393,104.3914,78547.0
2016-06-24 15:40:00,124.24,124.75,124.18,124.66,89667.0,104.3914,104.8199,104.341,104.7443,89667.0
2016-06-24 15:50:00,124.65,124.86,123.87,123.94,174992.0,104.7359,104.9124,104.0805,104.1393,174992.0
2016-06-27 09:30:00,122.61,122.97,122.13,122.69,55600.0,103.0218,103.3243,102.6185,103.089,55600.0
2016-06-27 09:40:00,122.66,122.84,122.4,122.45,43399.0,103.0638,103.2151,102.8454,102.8874,43399.0
2016-06-27 09:50:00,122.46,122.92,122.45,122.59,35578.0,102.8958,103.2823,102.8874,103.005,35578.0
2016-06-27 10:00:00,122.57,122.86,122.17,122.28,33890.0,102.9882,103.2319,102.6521,102.7445,33890.0
2016-06-27 10:10:00,122.29,122.32,121.72,121.88,24035.0,102.7529,102.7782,102.274,102.4084,24035.0
2016-06-27 10:20:00,121.81,122.01,121.55,121.55,23934.0,102.3496,102.5177,102.1312,102.1312,23934.0
2016-06-27 10:30:00,121.6,121.96,121.52,121.64,34700.0,102.1732,102.4757,102.106,102.2068,34700.0
2016-06-27 10:40:00,121.69,121.85,121.43,121.49,31526.0,102.2488,102.3832,102.0303,102.0808,31526.0
2016-06-27 10:50:00,121.48,121.5,121.22,121.28,43193.0,102.0723,102.0892,101.8539,101.9043,43193.0
2016-06-27 11:00:00,121.3,121.53,121.23,121.35,43239.0,101.9211,102.1144,101.8623,101.9631,43239.0
2016-06-27 11:10:00,121.35,121.46,121.18,121.35,39705.0,101.9631,102.0555,101.8203,101.9631,39705.0
2016-06-27 11:20:00,121.35,121.77,121.28,121.77,41817.0,101.9631,102.316,101.9043,102.316,41817.0
2016-06-27 11:30:00,121.72,121.94,121.68,121.91,18108.0,102.274,102.4589,102.2404,102.4337,18108.0
2016-06-27 11:40:00,121.88,122.14,121.88,122.05,13823.0,102.4084,102.6269,102.4084,102.5513,13823.0
2016-06-27 11:50:00,122.1,122.23,121.95,122.23,16269.0,102.5933,102.7025,102.4673,102.7025,16269.0
2016-06-27 12:00:00,122.21,122.33,122.13,122.21,16980.0,102.6857,102.7866,102.6185,102.6857,16980.0
2016-06-27 12:10:00,122.21,122.46,122.2,122.36,10842.0,102.6857,102.8958,102.6773,102.8118,10842.0
2016-06-27 12:20:00,122.37,122.51,122.34,122.48,15273.0,102.8202,102.9378,102.795,102.9126,15273.0
2016-06-27 12:30:00,122.49,122.56,122.14,122.16,18697.0,102.921,102.9798,102.6269,102.6437,18697.0
2016-06-27 12:40:00,122.15,122.17,121.94,122.06,15596.0,102.6353,102.6521,102.4589,102.5597,15596.0
2016-06-27 12:50:00,122.08,122.19,121.95,122.11,20355.0,102.5765,102.6689,102.4673,102.6017,20355.0
2016-06-27 13:00:00,122.09,122.27,122.02,122.06,33389.0,102.5849,102.7361,102.5261,102.5597,33389.0
2016-06-27 13:10:00,122.09,122.39,122.04,122.31,12329.0,102.5849,102.837,102.5429,102.7697,12329.0
2016-06-27 13:20:00,122.3,122.5,122.28,122.35,17263.0,102.7613,102.9294,102.7445,102.8034,17263.0
2016-06-27 13:30:00,122.36,122.41,122.2,122.27,17559.0,102.8118,102.8538,102.6773,102.7361,17559.0
2016-06-27 13:40:00,122.25,122.25,121.92,122.05,16097.0,102.7193,102.7193,102.4421,102.5513,16097.0
2016-06-27 13:50:00,122.05,122.19,121.97,122.15,23838.0,102.5513,102.6689,102.4841,102.6353,23838.0
2016-06-27 14:00:00,122.13,122.23,122.0,122.09,23213.0,102.6185,102.7025,102.5093,102.5849,23213.0
2016-06-27 14:10:00,122.07,122.07,121.7,121.85,29368.0,102.5681,102.5681,102.2572,102.3832,29368.0
2016-06-27 14:20:00,121.84,122.03,121.76,121.99,33628.0,102.3748,102.5345,102.3076,102.5009,33628.0
2016-06-27 14:30:00,122.0,122.11,121.84,121.96,23709.0,102.5093,102.6017,102.3748,102.4757,23709.0
2016-06-27 14:40:00,121.95,122.02,121.67,121.75,24524.0,102.4673,102.5261,102.232,102.2992,24524.0
2016-06-27 14:50:00,121.76,121.78,121.45,121.56,29506.0,102.3076,102.3244,102.0471,102.1396,29506.0
2016-06-27 15:00:00,121.56,121.61,121.38,121.46,58640.0,102.1396,102.1816,101.9883,102.0555,58640.0
2016-06-27 15:10:00,121.49,121.6,121.32,121.36,27516.0,102.0808,102.1732,101.9379,101.9715,27516.0
2016-06-27 15:20:00,121.37,121.42,121.08,121.24,38699.0,101.9799,102.0219,101.7363,101.8707,38699.0
2016-06-27 15:30:00,121.24,121.76,121.2,121.74,49667.0,101.8707,102.3076,101.8371,102.2908,49667.0
2016-06-27 15:40:00,121.74,121.99,121.71,121.99,77270.0,102.2908,102.5009,102.2656,102.5009,77270.0
2016-06-27 15:50:00,121.96,121.96,121.76,121.84,163324.0,102.4757,102.4757,102.3076,102.3748,163324.0
2016-06-28 09:30:00,122.89,122.99,122.04,122.77,68435.0,103.8261,103.9106,103.1079,103.7247,68435.0
2016-06-28 09:40:00,122.89,123.12,122.65,122.91,13681.0,103.8261,104.0204,103.6233,103.843,13681.0
2016-06-28 09:50:00,122.81,123.44,122.81,123.19,34879.0,103.7585,104.2907,103.7585,104.0795,34879.0
2016-06-28 10:00:00,123.26,123.35,123.05,123.14,22847.0,104.1387,104.2147,103.9612,104.0373,22847.0
2016-06-28 10:10:00,123.15,123.37,123.11,123.26,17173.0,104.0457,104.2316,104.0119,104.1387,17173.0
2016-06-28 10:20:00,123.27,123.38,123.09,123.15,15420.0,104.1471,104.2401,103.995,104.0457,15420.0
2016-06-28 10:30:00,123.12,123.36,123.1,123.21,19204.0,104.0204,104.2232,104.0035,104.0964,19204.0
2016-06-28 10:40:00,123.15,123.29,123.09,123.16,16013.0,104.0457,104.164,103.995,104.0542,16013.0
2016-06-28 10:50:00,123.15,123.3,123.05,123.14,19703.0,104.0457,104.1725,103.9612,104.0373,19703.0
2016-06-28 11:00:00,123.16,123.18,122.88,122.9,24059.0,104.0542,104.0711,103.8176,103.8345,24059.0
2016-06-28 11:10:00,122.96,123.48,122.93,123.41,62045.0,103.8852,104.3245,103.8599,104.2654,62045.0
2016-06-28 11:20:00,123.43,123.47,123.24,123.25,22090.0,104.2823,104.3161,104.1218,104.1302,22090.0
2016-06-28 11:30:00,123.29,123.51,123.21,123.42,20310.0,104.164,104.3499,104.0964,104.2738,20310.0
2016-06-28 11:40:00,123.42,123.65,123.39,123.61,10084.0,104.2738,104.4682,104.2485,104.4344,10084.0
2016-06-28 11:50:00,123.63,123.86,123.51,123.76,20552.0,104.4513,104.6456,104.3499,104.5611,20552.0
2016-06-28 12:00:00,123.77,124.04,123.69,123.76,94292.0,104.5696,104.7977,104.502,104.5611,94292.0
2016-06-28 12:10:00,123.79,123.87,123.77,123.79,17795.0,104.5864,104.654,104.5696,104.5864,17795.0
2016-06-28 12:20:00,123.81,123.9,123.78,123.9,15623.0,104.6033,104.6794,104.578,104.6794,15623.0
2016-06-28 12:30:00,123.87,124.04,123.83,123.97,18717.0,104.654,104.7977,104.6202,104.7385,18717.0
2016-06-28 12:40:00,123.99,124.04,123.8,123.82,17048.0,104.7554,104.7977,104.5949,104.6118,17048.0
2016-06-28 12:50:00,123.87,124.05,123.87,124.03,18203.0,104.654,104.8061,104.654,104.7892,18203.0
2016-06-28 13:00:00,124.01,124.1,123.95,124.02,25123.0,104.7723,104.8484,104.7216,104.7808,25123.0
2016-06-28 13:10:00,124.0,124.13,123.98,124.07,24814.0,104.7639,104.8737,104.747,104.823,24814.0
2016-06-28 13:20:00,124.05,124.1,123.94,124.02,25998.0,104.8061,104.8484,104.7132,104.7808,25998.0
2016-06-28 13:30:00,124.02,124.12,123.91,124.08,40089.0,104.7808,104.8653,104.6878,104.8315,40089.0
2016-06-28 13:40:00,124.07,124.29,124.07,124.24,21782.0,104.823,105.0089,104.823,104.9666,21782.0
2016-06-28 13:50:00,124.21,124.29,124.14,124.18,18934.0,104.9413,105.0089,104.8822,104.9159,18934.0
2016-06-28 14:00:00,124.17,124.27,123.95,123.98,27231.0,104.9075,104.992,104.7216,104.747,27231.0
2016-06-28 14:10:00,123.98,124.06,123.94,124.01,17132.0,104.747,104.8146,104.7132,104.7723,17132.0
2016-06-28 14:20:00,124.03,124.12,123.93,124.12,21574.0,104.7892,104.8653,104.7047,104.8653,21574.0
2016-06-28 14:30:00,124.14,124.46,124.11,124.42,25111.0,104.8822,105.1525,104.8568,105.1187,25111.0
2016-06-28 14:40:00,124.41,124.52,124.36,124.49,21250.0,105.1103,105.2032,105.068,105.1779,21250.0
2016-06-28 14:50:00,124.53,124.95,124.53,124.86,20181.0,105.2117,105.5665,105.2117,105.4905,20181.0
2016-06-28 15:00:00,124.84,124.9,124.76,124.76,22317.0,105.4736,105.5243,105.406,105.406,22317.0
2016-06-28 15:10:00,124.75,124.92,124.69,124.69,20001.0,105.3975,105.5412,105.3468,105.3468,20001.0
2016-06-28 15:20:00,124.68,124.74,124.44,124.5,40554.0,105.3384,105.3891,105.1356,105.1863,40554.0
2016-06-28 15:30:00,124.5,124.77,124.5,124.75,45152.0,105.1863,105.4144,105.1863,105.3975,45152.0
2016-06-28 15:40:00,124.77,125.1,124.75,125.1,110812.0,105.4144,105.6932,105.3975,105.6932,110812.0
2016-06-28 15:50:00,125.1,125.22,124.98,125.22,146799.0,105.6932,105.7946,105.5918,105.7946,146799.0
2016-06-29 09:30:00,126.19,126.89,125.69,126.89,63766.0,106.6141,107.2055,106.1917,107.2055,63766.0
2016-06-29 09:40:00,126.89,126.99,126.51,126.76,68366.0,107.2055,107.29,106.8845,107.0957,68366.0
2016-06-29 09:50:00,126.77,126.78,125.73,125.73,63628.0,107.1042,107.1126,106.2255,106.2255,63628.0
2016-06-29 10:00:00,125.73,125.97,125.61,125.78,27364.0,106.2255,106.4283,106.1241,106.2677,27364.0
2016-06-29 10:10:00,125.77,126.14,125.76,126.09,28386.0,106.2593,106.5719,106.2508,106.5296,28386.0
2016-06-29 10:20:00,126.1,126.57,126.1,126.52,19466.0,106.5381,106.9352,106.5381,106.8929,19466.0
2016-06-29 10:30:00,126.55,126.88,126.52,126.78,20504.0,106.9183,107.1971,106.8929,107.1126,20504.0
2016-06-29 10:40:00,126.81,127.12,126.7,127.05,21596.0,107.138,107.3999,107.045,107.3407,21596.0
2016-06-29 10:50:00,127.03,127.12,126.95,127.09,22808.0,107.3238,107.3999,107.2562,107.3745,22808.0
2016-06-29 11:00:00,127.04,127.28,126.98,127.11,18283.0,107.3323,107.535,107.2816,107.3914,18283.0
2016-06-29 11:10:00,127.12,127.19,127.03,127.11,28614.0,107.3999,107.459,107.3238,107.3914,28614.0
2016-06-29 11:20:00,127.1,127.15,126.97,127.12,24586.0,107.383,107.4252,107.2731,107.3999,24586.0
2016-06-29 11:30:00,127.12,127.21,127.07,127.21,9089.0,107.3999,107.4759,107.3576,107.4759,9089.0
2016-06-29 11:40:00,127.24,127.24,127.12,127.14,18933.0,107.5012,107.5012,107.3999,107.4168,18933.0
2016-06-29 11:50:00,127.14,127.28,127.09,127.12,11934.0,107.4168,107.535,107.3745,107.3999,11934.0
2016-06-29 12:00:00,127.18,127.26,127.15,127.22,9371.0,107.4506,107.5181,107.4252,107.4844,9371.0
2016-06-29 12:10:00,127.27,127.43,127.2,127.37,19019.0,107.5266,107.6618,107.4675,107.6111,19019.0
2016-06-29 12:20:00,127.38,127.48,127.37,127.48,10061.0,107.6195,107.704,107.6111,107.704,10061.0
2016-06-29 12:30:00,127.45,127.45,127.29,127.35,9000.0,107.6787,107.6787,107.5435,107.5942,9000.0
2016-06-29 12:40:00,127.33,127.34,127.2,127.23,15813.0,107.5773,107.5857,107.4675,107.4928,15813.0
2016-06-29 12:50:00,127.23,127.3,127.2,127.26,8024.0,107.4928,107.5519,107.4675,107.5181,8024.0
2016-06-29 13:00:00,127.28,127.36,127.15,127.19,12110.0,107.535,107.6026,107.4252,107.459,12110.0
2016-06-29 13:10:00,127.16,127.22,127.09,127.2,14670.0,107.4337,107.4844,107.3745,107.4675,14670.0
2016-06-29 13:20:00,127.23,127.27,127.19,127.2,11774.0,107.4928,107.5266,107.459,107.4675,11774.0
2016-06-29 13:30:00,127.23,127.27,127.17,127.27,7945.0,107.4928,107.5266,107.4421,107.5266,7945.0
2016-06-29 13:40:00,127.26,127.27,127.05,127.05,15867.0,107.5181,107.5266,107.3407,107.3407,15867.0
2016-06-29 13:50:00,127.08,127.1,127.01,127.02,14028.0,107.3661,107.383,107.3069,107.3154,14028.0
2016-06-29 14:00:00,127.03,127.2,127.0,127.16,12487.0,107.3238,107.4675,107.2985,107.4337,12487.0
2016-06-29 14:10:00,127.18,127.26,127.13,127.13,12150.0,107.4506,107.5181,107.4083,107.4083,12150.0
2016-06-29 14:20:00,127.16,127.29,127.11,127.18,26786.0,107.4337,107.5435,107.3914,107.4506,26786.0
2016-06-29 14:30:00,127.19,127.41,127.17,127.35,23118.0,107.459,107.6449,107.4421,107.5942,23118.0
2016-06-29 14:40:00,127.37,127.43,127.32,127.36,12594.0,107.6111,107.6618,107.5688,107.6026,12594.0
2016-06-29 14:50:00,127.37,127.48,127.28,127.46,15265.0,107.6111,107.704,107.535,107.6871,15265.0
2016-06-29 15:00:00,127.48,127.54,127.36,127.44,27438.0,107.704,107.7547,107.6026,107.6702,27438.0
2016-06-29 15:10:00,127.44,127.62,127.4,127.58,20711.0,107.6702,107.8223,107.6364,107.7885,20711.0
2016-06-29 15:20:00,127.61,127.67,127.51,127.65,15962.0,107.8139,107.8645,107.7294,107.8476,15962.0
2016-06-29 15:30:00,127.65,127.66,127.46,127.47,24708.0,107.8476,107.8561,107.6871,107.6956,24708.0
2016-06-29 15:40:00,127.48,127.6,127.36,127.57,34739.0,107.704,107.8054,107.6026,107.7801,34739.0
2016-06-29 15:50:00,127.56,127.81,127.5,127.76,104697.0,107.7716,107.9828,107.7209,107.9406,104697.0
2016-06-30 09:30:00,127.9,128.15,127.52,128.1,43779.0,108.0589,108.2701,107.7378,108.2278,43779.0
2016-06-30 09:40:00,128.19,128.29,127.61,128.15,15306.0,108.3039,108.3884,107.8139,108.2701,15306.0
2016-06-30 09:50:00,128.25,128.27,127.95,128.06,19342.0,108.3546,108.3715,108.1011,108.194,19342.0
2016-06-30 10:00:00,128.19,128.25,128.03,128.15,12154.0,108.3039,108.3546,108.1687,108.2701,12154.0
2016-06-30 10:10:00,128.16,128.4,128.11,128.3,11843.0,108.2785,108.4813,108.2363,108.3968,11843.0
2016-06-30 10:20:00,128.31,128.44,128.1,128.16,13104.0,108.4053,108.5151,108.2278,108.2785,13104.0
2016-06-30 10:30:00,128.24,128.71,128.16,128.71,22832.0,108.3461,108.7432,108.2785,108.7432,22832.0
2016-06-30 10:40:00,128.71,128.83,128.63,128.79,24722.0,108.7432,108.8446,108.6756,108.8108,24722.0
2016-06-30 10:50:00,128.8,128.93,128.79,128.9,19736.0,108.8192,108.9291,108.8108,108.9037,19736.0
2016-06-30 11:00:00,128.87,128.99,128.77,128.99,47179.0,108.8784,108.9798,108.7939,108.9798,47179.0
2016-06-30 11:10:00,129.0,129.07,128.94,129.0,18184.0,108.9882,109.0474,108.9375,108.9882,18184.0
2016-06-30 11:20:00,128.99,129.16,128.93,129.14,29953.0,108.9798,109.1234,108.9291,109.1065,29953.0
2016-06-30 11:30:00,129.15,129.53,129.13,129.47,31873.0,109.115,109.436,109.0981,109.3853,31873.0
2016-06-30 11:40:00,129.48,129.61,129.41,129.58,14456.0,109.3938,109.5036,109.3346,109.4782,14456.0
2016-06-30 11:50:00,129.56,129.76,129.51,129.67,14725.0,109.4613,109.6303,109.4191,109.5543,14725.0
2016-06-30 12:00:00,129.67,129.92,129.67,129.74,15035.0,109.5543,109.7655,109.5543,109.6134,15035.0
2016-06-30 12:10:00,129.77,130.08,129.75,130.08,26095.0,109.6388,109.9007,109.6219,109.9007,26095.0
2016-06-30 12:20:00,130.07,130.27,130.02,130.16,14050.0,109.8922,110.0612,109.85,109.9683,14050.0
2016-06-30 12:30:00,130.22,130.28,130.09,130.14,21053.0,110.019,110.0697,109.9091,109.9514,21053.0
2016-06-30 12:40:00,130.13,130.13,129.91,129.99,26292.0,109.9429,109.9429,109.7571,109.8246,26292.0
2016-06-30 12:50:00,130.0,130.2,130.0,130.08,21507.0,109.8331,110.0021,109.8331,109.9007,21507.0
2016-06-30 13:00:00,130.07,130.25,130.06,130.21,16581.0,109.8922,110.0443,109.8838,110.0105,16581.0
2016-06-30 13:10:00,130.19,130.21,129.94,129.97,16506.0,109.9936,110.0105,109.7824,109.8077,16506.0
2016-06-30 13:20:00,129.99,130.0,129.86,129.95,17507.0,109.8246,109.8331,109.7148,109.7908,17507.0
2016-06-30 13:30:00,129.97,130.0,129.91,129.98,14222.0,109.8077,109.8331,109.7571,109.8162,14222.0
2016-06-30 13:40:00,129.97,130.07,129.96,130.04,25716.0,109.8077,109.8922,109.7993,109.8669,25716.0
2016-06-30 13:50:00,130.04,130.08,129.94,129.99,21123.0,109.8669,109.9007,109.7824,109.8246,21123.0
2016-06-30 14:00:00,130.02,130.14,129.98,130.13,15671.0,109.85,109.9514,109.8162,109.9429,15671.0
2016-06-30 14:10:00,130.14,130.23,130.14,130.22,20275.0,109.9514,110.0274,109.9514,110.019,20275.0
2016-06-30 14:20:00,130.22,130.38,130.09,130.09,19933.0,110.019,110.1541,109.9091,109.9091,19933.0
2016-06-30 14:30:00,130.1,130.14,129.9,129.94,28388.0,109.9176,109.9514,109.7486,109.7824,28388.0
2016-06-30 14:40:00,129.94,130.08,129.89,130.06,30922.0,109.7824,109.9007,109.7402,109.8838,30922.0
2016-06-30 14:50:00,130.06,130.27,130.06,130.18,19661.0,109.8838,110.0612,109.8838,109.9852,19661.0
2016-06-30 15:00:00,130.18,130.25,130.12,130.14,31799.0,109.9852,110.0443,109.9345,109.9514,31799.0
2016-06-30 15:10:00,130.14,130.14,129.94,130.01,38948.0,109.9514,109.9514,109.7824,109.8415,38948.0
2016-06-30 15:20:00,130.01,130.26,129.97,130.26,40396.0,109.8415,110.0528,109.8077,110.0528,40396.0
2016-06-30 15:30:00,130.25,130.37,130.22,130.27,40745.0,110.0443,110.1457,110.019,110.0612,40745.0
2016-06-30 15:40:00,130.29,130.31,130.07,130.09,106185.0,110.0781,110.095,109.8922,109.9091,106185.0
2016-06-30 15:50:00,130.09,130.77,130.09,130.72,169991.0,109.9091,110.4836,109.9091,110.4414,169991.0
2016-07-01 09:30:00,131.0,131.0,130.22,130.84,46964.0,110.678,110.678,110.019,110.5428,46964.0
2016-07-01 09:40:00,130.84,130.93,130.6,130.66,16506.0,110.5428,110.6188,110.34,110.3907,16506.0
2016-07-01 09:50:00,130.56,130.76,130.52,130.64,26251.0,110.3062,110.4752,110.2724,110.3738,26251.0
2016-07-01 10:00:00,130.78,130.89,130.32,130.35,28569.0,110.4921,110.585,110.1034,110.1288,28569.0
2016-07-01 10:10:00,130.37,130.38,129.96,130.0,21380.0,110.1457,110.1541,109.7993,109.8331,21380.0
2016-07-01 10:20:00,129.97,130.21,129.97,130.19,13903.0,109.8077,110.0105,109.8077,109.9936,13903.0
2016-07-01 10:30:00,130.23,130.34,130.22,130.3,15436.0,110.0274,110.1203,110.019,110.0866,15436.0
2016-07-01 10:40:00,130.32,130.34,130.21,130.31,22771.0,110.1034,110.1203,110.0105,110.095,22771.0
2016-07-01 10:50:00,130.3,130.47,130.29,130.31,17234.0,110.0866,110.2302,110.0781,110.095,17234.0
2016-07-01 11:00:00,130.3,130.42,130.15,130.15,8800.0,110.0866,110.1879,109.9598,109.9598,8800.0
2016-07-01 11:10:00,130.15,130.22,130.04,130.09,9258.0,109.9598,110.019,109.8669,109.9091,9258.0
2016-07-01 11:20:00,130.13,130.17,130.05,130.1,11959.0,109.9429,109.9767,109.8753,109.9176,11959.0
2016-07-01 11:30:00,130.13,130.22,130.09,130.18,20049.0,109.9429,110.019,109.9091,109.9852,20049.0
2016-07-01 11:40:00,130.18,130.37,130.15,130.32,14806.0,109.9852,110.1457,109.9598,110.1034,14806.0
2016-07-01 11:50:00,130.33,130.39,130.24,130.39,21876.0,110.1119,110.1626,110.0359,110.1626,21876.0
2016-07-01 12:00:00,130.37,130.47,130.27,130.27,15159.0,110.1457,110.2302,110.0612,110.0612,15159.0
2016-07-01 12:10:00,130.27,130.33,130.24,130.29,16783.0,110.0612,110.1119,110.0359,110.0781,16783.0
2016-07-01 12:20:00,130.3,130.3,130.0,130.02,17804.0,110.0866,110.0866,109.8331,109.85,17804.0
2016-07-01 12:30:00,130.03,130.14,130.0,130.05,20020.0,109.8584,109.9514,109.8331,109.8753,20020.0
2016-07-01 12:40:00,130.08,130.12,130.03,130.06,15445.0,109.9007,109.9345,109.8584,109.8838,15445.0
2016-07-01 12:50:00,130.04,130.11,129.95,130.11,7275.0,109.8669,109.926,109.7908,109.926,7275.0
2016-07-01 13:00:00,130.08,130.19,130.04,130.12,18209.0,109.9007,109.9936,109.8669,109.9345,18209.0
2016-07-01 13:10:00,130.11,130.15,130.07,130.07,10117.0,109.926,109.9598,109.8922,109.8922,10117.0
2016-07-01 13:20:00,130.06,130.06,129.88,129.88,22255.0,109.8838,109.8838,109.7317,109.7317,22255.0
2016-07-01 13:30:00,129.9,129.94,129.84,129.93,9730.0,109.7486,109.7824,109.6979,109.7739,9730.0
2016-07-01 13:40:00,129.89,130.05,129.85,130.05,12244.0,109.7402,109.8753,109.7064,109.8753,12244.0
2016-07-01 13:50:00,130.03,130.13,129.97,130.13,11864.0,109.8584,109.9429,109.8077,109.9429,11864.0
2016-07-01 14:00:00,130.13,130.15,130.02,130.11,12616.0,109.9429,109.9598,109.85,109.926,12616.0
2016-07-01 14:10:00,130.15,130.26,130.14,130.26,19672.0,109.9598,110.0528,109.9514,110.0528,19672.0
2016-07-01 14:20:00,130.26,130.33,130.23,130.28,16809.0,110.0528,110.1119,110.0274,110.0697,16809.0
2016-07-01 14:30:00,130.26,130.34,130.21,130.25,9196.0,110.0528,110.1203,110.0105,110.0443,9196.0
2016-07-01 14:40:00,130.26,130.26,130.13,130.18,15270.0,110.0528,110.0528,109.9429,109.9852,15270.0
2016-07-01 14:50:00,130.19,130.37,130.19,130.33,14152.0,109.9936,110.1457,109.9936,110.1119,14152.0
2016-07-01 15:00:00,130.35,130.46,130.26,130.43,17300.0,110.1288,110.2217,110.0528,110.1964,17300.0
2016-07-01 15:10:00,130.38,130.62,130.38,130.58,27505.0,110.1541,110.3569,110.1541,110.3231,27505.0
2016-07-01 15:20:00,130.58,130.6,130.48,130.56,16021.0,110.3231,110.34,110.2386,110.3062,16021.0
2016-07-01 15:30:00,130.57,130.68,130.39,130.47,20634.0,110.3147,110.4076,110.1626,110.2302,20634.0
2016-07-01 15:40:00,130.44,130.48,130.36,130.4,18770.0,110.2048,110.2386,110.1372,110.171,18770.0
2016-07-01 15:50:00,130.41,130.54,130.33,130.33,56487.0,110.1795,110.2893,110.1119,110.1119,56487.0
2016-07-05 09:30:00,129.33,129.85,129.09,129.54,29037.0,109.267,109.7064,109.0643,109.4444,29037.0
2016-07-05 09:40:00,129.5,129.5,129.15,129.4,26008.0,109.4107,109.4107,109.115,109.3262,26008.0
2016-07-05 09:50:00,129.32,129.49,129.21,129.33,10605.0,109.2586,109.4022,109.1656,109.267,10605.0
2016-07-05 10:00:00,129.33,129.74,129.26,129.64,14817.0,109.267,109.6134,109.2079,109.5289,14817.0
2016-07-05 10:10:00,129.6,129.84,129.54,129.79,9575.0,109.4951,109.6979,109.4444,109.6557,9575.0
2016-07-05 10:20:00,129.8,129.88,129.7,129.84,6464.0,109.6641,109.7317,109.5796,109.6979,6464.0
2016-07-05 10:30:00,129.87,129.94,129.74,129.75,17230.0,109.7233,109.7824,109.6134,109.6219,17230.0
2016-07-05 10:40:00,129.82,129.94,129.63,129.73,20381.0,109.681,109.7824,109.5205,109.605,20381.0
2016-07-05 10:50:00,129.67,129.75,129.54,129.55,8220.0,109.5543,109.6219,109.4444,109.4529,8220.0
2016-07-05 11:00:00,129.49,129.57,129.3,129.42,12903.0,109.4022,109.4698,109.2417,109.3431,12903.0
2016-07-05 11:10:00,129.41,129.48,129.16,129.37,9806.0,109.3346,109.3938,109.1234,109.3008,9806.0
2016-07-05 11:20:00,129.37,129.54,129.33,129.37,10113.0,109.3008,109.4444,109.267,109.3008,10113.0
2016-07-05 11:30:00,129.37,129.53,129.22,129.39,17183.0,109.3008,109.436,109.1741,109.3177,17183.0
2016-07-05 11:40:00,129.33,129.46,129.31,129.39,12705.0,109.267,109.3769,109.2501,109.3177,12705.0
2016-07-05 11:50:00,129.42,129.43,129.23,129.34,9589.0,109.3431,109.3515,109.1825,109.2755,9589.0
2016-07-05 12:00:00,129.34,129.38,129.15,129.21,9530.0,109.2755,109.3093,109.115,109.1656,9530.0
2016-07-05 12:10:00,129.17,129.29,129.14,129.27,7743.0,109.1318,109.2332,109.1065,109.2163,7743.0
2016-07-05 12:20:00,129.25,129.35,129.22,129.27,9903.0,109.1994,109.2839,109.1741,109.2163,9903.0
2016-07-05 12:30:00,129.3,129.31,129.12,129.14,16430.0,109.2417,109.2501,109.0896,109.1065,16430.0
2016-07-05 12:40:00,129.12,129.22,129.12,129.21,15809.0,109.0896,109.1741,109.0896,109.1656,15809.0
2016-07-05 12:50:00,129.15,129.15,129.0,129.09,10488.0,109.115,109.115,108.9882,109.0643,10488.0
2016-07-05 13:00:00,129.08,129.22,129.03,129.18,14301.0,109.0558,109.1741,109.0136,109.1403,14301.0
2016-07-05 13:10:00,129.14,129.19,129.04,129.06,11422.0,109.1065,109.1487,109.022,109.0389,11422.0
2016-07-05 13:20:00,129.05,129.08,128.95,128.95,8989.0,109.0305,109.0558,108.946,108.946,8989.0
2016-07-05 13:30:00,128.95,129.04,128.93,129.0,14762.0,108.946,109.022,108.9291,108.9882,14762.0
2016-07-05 13:40:00,128.99,129.02,128.9,128.95,8941.0,108.9798,109.0051,108.9037,108.946,8941.0
2016-07-05 13:50:00,128.96,129.0,128.85,129.0,15947.0,108.9544,108.9882,108.8615,108.9882,15947.0
2016-07-05 14:00:00,128.98,128.99,128.92,128.95,18662.0,108.9713,108.9798,108.9206,108.946,18662.0
2016-07-05 14:10:00,128.99,129.07,128.96,128.99,13637.0,108.9798,109.0474,108.9544,108.9798,13637.0
2016-07-05 14:20:00,129.01,129.07,128.84,128.89,13413.0,108.9967,109.0474,108.853,108.8953,13413.0
2016-07-05 14:30:00,128.89,128.91,128.82,128.84,17387.0,108.8953,108.9122,108.8361,108.853,17387.0
2016-07-05 14:40:00,128.84,128.85,128.67,128.71,13080.0,108.853,108.8615,108.7094,108.7432,13080.0
2016-07-05 14:50:00,128.7,128.85,128.65,128.8,15532.0,108.7348,108.8615,108.6925,108.8192,15532.0
2016-07-05 15:00:00,128.8,128.94,128.74,128.89,20642.0,108.8192,108.9375,108.7686,108.8953,20642.0
2016-07-05 15:10:00,128.9,128.93,128.67,128.77,61516.0,108.9037,108.9291,108.7094,108.7939,61516.0
2016-07-05 15:20:00,128.8,128.82,128.72,128.73,55701.0,108.8192,108.8361,108.7517,108.7601,55701.0
2016-07-05 15:30:00,128.74,128.93,128.72,128.93,49301.0,108.7686,108.9291,108.7517,108.9291,49301.0
2016-07-05 15:40:00,128.95,129.21,128.92,129.16,38436.0,108.946,109.1656,108.9206,109.1234,38436.0
2016-07-05 15:50:00,129.17,129.17,128.97,129.01,76296.0,109.1318,109.1318,108.9629,108.9967,76296.0
2016-07-06 09:30:00,128.55,129.24,128.07,128.9,36743.0,108.608,109.191,108.2025,108.9037,36743.0
2016-07-06 09:40:00,128.85,128.88,128.49,128.56,25342.0,108.8615,108.8868,108.5573,108.6165,25342.0
2016-07-06 09:50:00,128.62,128.76,128.53,128.76,26427.0,108.6672,108.7855,108.5911,108.7855,26427.0
2016-07-06 10:00:00,128.83,129.2,128.8,129.13,25180.0,108.8446,109.1572,108.8192,109.0981,25180.0
2016-07-06 10:10:00,129.12,129.35,128.96,128.97,26556.0,109.0896,109.2839,108.9544,108.9629,26556.0
2016-07-06 10:20:00,128.99,129.04,128.6,128.6,34344.0,108.9798,109.022,108.6503,108.6503,34344.0
2016-07-06 10:30:00,128.59,128.9,128.52,128.9,26478.0,108.6418,108.9037,108.5827,108.9037,26478.0
2016-07-06 10:40:00,128.91,128.97,128.76,128.86,10331.0,108.9122,108.9629,108.7855,108.8699,10331.0
2016-07-06 10:50:00,128.87,129.08,128.87,129.02,10035.0,108.8784,109.0558,108.8784,109.0051,10035.0
2016-07-06 11:00:00,129.03,129.24,129.02,129.11,10977.0,109.0136,109.191,109.0051,109.0812,10977.0
2016-07-06 11:10:00,129.12,129.25,129.02,129.02,26822.0,109.0896,109.1994,109.0051,109.0051,26822.0
2016-07-06 11:20:00,129.04,129.1,128.83,128.86,27011.0,109.022,109.0727,108.8446,108.8699,27011.0
2016-07-06 11:30:00,128.87,129.16,128.86,129.16,29608.0,108.8784,109.1234,108.8699,109.1234,29608.0
2016-07-06 11:40:00,129.15,129.24,129.03,129.17,28999.0,109.115,109.191,109.0136,109.1318,28999.0
2016-07-06 11:50:00,129.16,129.4,129.13,129.28,17516.0,109.1234,109.3262,109.0981,109.2248,17516.0
2016-07-06 12:00:00,129.25,129.32,129.2,129.2,23732.0,109.1994,109.2586,109.1572,109.1572,23732.0
2016-07-06 12:10:00,129.19,129.27,129.16,129.2,27366.0,109.1487,109.2163,109.1234,109.1572,27366.0
2016-07-06 12:20:00,129.2,129.28,129.16,129.24,24961.0,109.1572,109.2248,109.1234,109.191,24961.0
2016-07-06 12:30:00,129.24,129.29,129.13,129.13,30787.0,109.191,109.2332,109.0981,109.0981,30787.0
2016-07-06 12:40:00,129.13,129.25,129.1,129.1,32225.0,109.0981,109.1994,109.0727,109.0727,32225.0
2016-07-06 12:50:00,129.1,129.31,129.1,129.27,45675.0,109.0727,109.2501,109.0727,109.2163,45675.0
2016-07-06 13:00:00,129.27,129.52,129.27,129.4,29297.0,109.2163,109.4276,109.2163,109.3262,29297.0
2016-07-06 13:10:00,129.38,129.51,129.36,129.42,10135.0,109.3093,109.4191,109.2924,109.3431,10135.0
2016-07-06 13:20:00,129.43,129.46,129.23,129.34,8516.0,109.3515,109.3769,109.1825,109.2755,8516.0
2016-07-06 13:30:00,129.34,129.39,129.26,129.3,15245.0,109.2755,109.3177,109.2079,109.2417,15245.0
2016-07-06 13:40:00,129.3,129.33,129.05,129.05,30090.0,109.2417,109.267,109.0305,109.0305,30090.0
2016-07-06 13:50:00,129.05,129.21,129.03,129.21,16142.0,109.0305,109.1656,109.0136,109.1656,16142.0
2016-07-06 14:00:00,129.2,129.3,129.04,129.2,25527.0,109.1572,109.2417,109.022,109.1572,25527.0
2016-07-06 14:10:00,129.22,129.28,128.96,129.22,24503.0,109.1741,109.2248,108.9544,109.1741,24503.0
2016-07-06 14:20:00,129.24,129.24,129.1,129.12,21770.0,109.191,109.191,109.0727,109.0896,21770.0
2016-07-06 14:30:00,129.16,129.28,129.1,129.24,18063.0,109.1234,109.2248,109.0727,109.191,18063.0
2016-07-06 14:40:00,129.26,129.32,129.12,129.24,30005.0,109.2079,109.2586,109.0896,109.191,30005.0
2016-07-06 14:50:00,129.27,129.5,129.24,129.35,24663.0,109.2163,109.4107,109.191,109.2839,24663.0
2016-07-06 15:00:00,129.35,129.39,129.25,129.3,15758.0,109.2839,109.3177,109.1994,109.2417,15758.0
2016-07-06 15:10:00,129.31,129.32,129.15,129.16,19636.0,109.2501,109.2586,109.115,109.1234,19636.0
2016-07-06 15:20:00,129.14,129.18,129.04,129.13,21522.0,109.1065,109.1403,109.022,109.0981,21522.0
2016-07-06 15:30:00,129.13,129.24,129.11,129.24,23829.0,109.0981,109.191,109.0812,109.191,23829.0
2016-07-06 15:40:00,129.25,129.34,129.17,129.17,36826.0,109.1994,109.2755,109.1318,109.1318,36826.0
2016-07-06 15:50:00,129.16,129.36,129.13,129.33,82993.0,109.1234,109.2924,109.0981,109.267,82993.0
2016-07-07 09:30:00,129.22,129.74,129.22,129.36,22733.0,109.1741,109.6134,109.1741,109.2924,22733.0
2016-07-07 09:40:00,129.57,129.66,129.47,129.6,11985.0,109.4698,109.5458,109.3853,109.4951,11985.0
2016-07-07 09:50:00,129.56,129.65,129.41,129.46,18446.0,109.4613,109.5374,109.3346,109.3769,18446.0
2016-07-07 10:00:00,129.49,129.63,129.41,129.49,16529.0,109.4022,109.5205,109.3346,109.4022,16529.0
2016-07-07 10:10:00,129.5,129.5,129.12,129.12,13268.0,109.4107,109.4107,109.0896,109.0896,13268.0
2016-07-07 10:20:00,129.14,129.36,129.02,129.3,9695.0,109.1065,109.2924,109.0051,109.2417,9695.0
2016-07-07 10:30:00,129.25,129.33,128.98,128.98,12784.0,109.1994,109.267,108.9713,108.9713,12784.0
2016-07-07 10:40:00,128.96,128.99,128.88,128.99,14447.0,108.9544,108.9798,108.8868,108.9798,14447.0
2016-07-07 10:50:00,128.99,129.04,128.62,128.64,20229.0,108.9798,109.022,108.6672,108.6841,20229.0
2016-07-07 11:00:00,128.63,128.83,128.58,128.72,13914.0,108.6756,108.8446,108.6334,108.7517,13914.0
2016-07-07 11:10:00,128.74,128.77,128.37,128.42,55191.0,108.7686,108.7939,108.456,108.4982,55191.0
2016-07-07 11:20:00,128.41,128.44,128.25,128.37,32433.0,108.4897,108.5151,108.3546,108.456,32433.0
2016-07-07 11:30:00,128.38,128.46,128.31,128.37,22331.0,108.4644,108.532,108.4053,108.456,22331.0
2016-07-07 11:40:00,128.43,128.59,128.43,128.56,11174.0,108.5066,108.6418,108.5066,108.6165,11174.0
2016-07-07 11:50:00,128.6,128.68,128.52,128.61,6100.0,108.6503,108.7179,108.5827,108.6587,6100.0
2016-07-07 12:00:00,128.63,128.66,128.49,128.51,9680.0,108.6756,108.701,108.5573,108.5742,9680.0
2016-07-07 12:10:00,128.55,128.66,128.48,128.56,8326.0,108.608,108.701,108.5489,108.6165,8326.0
2016-07-07 12:20:00,128.6,128.68,128.03,128.38,229669.0,108.6503,108.7179,108.1687,108.4644,229669.0
2016-07-07 12:30:00,128.39,128.63,128.33,128.59,10745.0,108.4728,108.6756,108.4222,108.6418,10745.0
2016-07-07 12:40:00,128.59,128.59,128.39,128.43,11940.0,108.6418,108.6418,108.4728,108.5066,11940.0
2016-07-07 12:50:00,128.4,128.42,128.08,128.11,14680.0,108.4813,108.4982,108.2109,108.2363,14680.0
2016-07-07 13:00:00,128.16,128.25,128.11,128.21,12022.0,108.2785,108.3546,108.2363,108.3208,12022.0
2016-07-07 13:10:00,128.21,128.27,128.15,128.22,7990.0,108.3208,108.3715,108.2701,108.3292,7990.0
2016-07-07 13:20:00,128.19,128.31,128.11,128.26,9537.0,108.3039,108.4053,108.2363,108.363,9537.0
2016-07-07 13:30:00,128.28,128.35,128.24,128.29,17314.0,108.3799,108.4391,108.3461,108.3884,17314.0
2016-07-07 13:40:00,128.29,128.31,128.09,128.13,23469.0,108.3884,108.4053,108.2194,108.2532,23469.0
2016-07-07 13:50:00,128.12,128.12,128.01,128.1,8864.0,108.2447,108.2447,108.1518,108.2278,8864.0
2016-07-07 14:00:00,128.17,128.23,128.11,128.12,15052.0,108.287,108.3377,108.2363,108.2447,15052.0
2016-07-07 14:10:00,128.12,128.12,127.95,128.04,21334.0,108.2447,108.2447,108.1011,108.1771,21334.0
2016-07-07 14:20:00,128.05,128.17,128.04,128.04,17350.0,108.1856,108.287,108.1771,108.1771,17350.0
2016-07-07 14:30:00,128.03,128.13,127.86,127.9,18585.0,108.1687,108.2532,108.0251,108.0589,18585.0
2016-07-07 14:40:00,127.94,127.99,127.87,127.96,9495.0,108.0927,108.1349,108.0335,108.1096,9495.0
2016-07-07 14:50:00,127.96,128.17,127.85,128.16,31374.0,108.1096,108.287,108.0166,108.2785,31374.0
2016-07-07 15:00:00,128.15,128.33,128.06,128.27,27075.0,108.2701,108.4222,108.194,108.3715,27075.0
2016-07-07 15:10:00,128.24,128.28,128.06,128.2,39640.0,108.3461,108.3799,108.194,108.3123,39640.0
2016-07-07 15:20:00,128.2,128.35,128.18,128.34,11694.0,108.3123,108.4391,108.2954,108.4306,11694.0
2016-07-07 15:30:00,128.39,128.56,128.24,128.56,21478.0,108.4728,108.6165,108.3461,108.6165,21478.0
2016-07-07 15:40:00,128.53,128.67,128.52,128.66,76678.0,108.5911,108.7094,108.5827,108.701,76678.0
2016-07-07 15:50:00,128.66,128.69,128.44,128.58,116056.0,108.701,108.7263,108.5151,108.6334,116056.0
2016-07-08 09:30:00,130.11,130.16,129.09,129.4,39862.0,109.926,109.9683,109.0643,109.3262,39862.0
2016-07-08 09:40:00,129.4,129.49,129.07,129.15,16271.0,109.3262,109.4022,109.0474,109.115,16271.0
2016-07-08 09:50:00,129.14,129.28,129.07,129.12,11730.0,109.1065,109.2248,109.0474,109.0896,11730.0
2016-07-08 10:00:00,129.15,129.26,128.99,129.23,29108.0,109.115,109.2079,108.9798,109.1825,29108.0
2016-07-08 10:10:00,129.22,129.3,128.89,128.95,32322.0,109.1741,109.2417,108.8953,108.946,32322.0
2016-07-08 10:20:00,128.96,129.15,128.96,129.05,18071.0,108.9544,109.115,108.9544,109.0305,18071.0
2016-07-08 10:30:00,129.1,129.21,129.02,129.15,21943.0,109.0727,109.1656,109.0051,109.115,21943.0
2016-07-08 10:40:00,129.2,129.4,129.16,129.35,9485.0,109.1572,109.3262,109.1234,109.2839,9485.0
2016-07-08 10:50:00,129.34,129.55,129.34,129.4,12107.0,109.2755,109.4529,109.2755,109.3262,12107.0
2016-07-08 11:00:00,129.45,129.55,129.4,129.43,11696.0,109.3684,109.4529,109.3262,109.3515,11696.0
2016-07-08 11:10:00,129.43,129.49,129.34,129.36,15038.0,109.3515,109.4022,109.2755,109.2924,15038.0
2016-07-08 11:20:00,129.36,129.47,129.26,129.4,13757.0,109.2924,109.3853,109.2079,109.3262,13757.0
2016-07-08 11:30:00,129.41,129.43,129.32,129.4,11975.0,109.3346,109.3515,109.2586,109.3262,11975.0
2016-07-08 11:40:00,129.41,129.41,129.21,129.24,20644.0,109.3346,109.3346,109.1656,109.191,20644.0
2016-07-08 11:50:00,129.22,129.37,129.22,129.35,23548.0,109.1741,109.3008,109.1741,109.2839,23548.0
2016-07-08 12:00:00,129.34,129.36,129.29,129.31,23189.0,109.2755,109.2924,109.2332,109.2501,23189.0
2016-07-08 12:10:00,129.33,129.38,129.29,129.33,30918.0,109.267,109.3093,109.2332,109.267,30918.0
2016-07-08 12:20:00,129.34,129.39,129.3,129.31,23665.0,109.2755,109.3177,109.2417,109.2501,23665.0
2016-07-08 12:30:00,129.33,129.37,129.25,129.28,19073.0,109.267,109.3008,109.1994,109.2248,19073.0
2016-07-08 12:40:00,129.31,129.33,129.27,129.29,2051.0,109.2501,109.267,109.2163,109.2332,2051.0
2016-07-08 12:50:00,129.26,129.35,129.26,129.32,8154.0,109.2079,109.2839,109.2079,109.2586,8154.0
2016-07-08 13:00:00,129.33,129.48,129.31,129.43,9120.0,109.267,109.3938,109.2501,109.3515,9120.0
2016-07-08 13:10:00,129.42,129.52,129.4,129.49,4246.0,109.3431,109.4276,109.3262,109.4022,4246.0
2016-07-08 13:20:00,129.52,129.62,129.52,129.59,7036.0,109.4276,109.512,109.4276,109.4867,7036.0
2016-07-08 13:30:00,129.6,129.62,129.52,129.54,7668.0,109.4951,109.512,109.4276,109.4444,7668.0
2016-07-08 13:40:00,129.54,129.7,129.54,129.62,11776.0,109.4444,109.5796,109.4444,109.512,11776.0
2016-07-08 13:50:00,129.62,129.73,129.56,129.71,7399.0,109.512,109.605,109.4613,109.5881,7399.0
2016-07-08 14:00:00,129.69,129.79,129.6,129.73,16521.0,109.5712,109.6557,109.4951,109.605,16521.0
2016-07-08 14:10:00,129.74,129.81,129.71,129.78,12213.0,109.6134,109.6726,109.5881,109.6472,12213.0
2016-07-08 14:20:00,129.76,129.9,129.75,129.89,13027.0,109.6303,109.7486,109.6219,109.7402,13027.0
2016-07-08 14:30:00,129.85,130.07,129.81,130.0,14266.0,109.7064,109.8922,109.6726,109.8331,14266.0
2016-07-08 14:40:00,129.97,130.1,129.97,130.09,13576.0,109.8077,109.9176,109.8077,109.9091,13576.0
2016-07-08 14:50:00,130.05,130.2,130.0,130.09,25333.0,109.8753,110.0021,109.8331,109.9091,25333.0
2016-07-08 15:00:00,130.12,130.16,130.08,130.14,18875.0,109.9345,109.9683,109.9007,109.9514,18875.0
2016-07-08 15:10:00,130.12,130.19,130.09,130.1,15218.0,109.9345,109.9936,109.9091,109.9176,15218.0
2016-07-08 15:20:00,130.1,130.16,130.06,130.06,17744.0,109.9176,109.9683,109.8838,109.8838,17744.0
2016-07-08 15:30:00,130.05,130.09,130.0,130.06,21050.0,109.8753,109.9091,109.8331,109.8838,21050.0
2016-07-08 15:40:00,130.06,130.07,129.93,130.05,28625.0,109.8838,109.8922,109.7739,109.8753,28625.0
2016-07-08 15:50:00,130.06,130.36,130.03,130.2,76777.0,109.8838,110.1372,109.8584,110.0021,76777.0
2016-07-11 09:30:00,129.58,130.57,129.34,130.06,64853.0,109.4782,110.3147,109.2755,109.8838,64853.0
2016-07-11 09:40:00,130.03,130.12,129.63,129.67,63516.0,109.8584,109.9345,109.5205,109.5543,63516.0
2016-07-11 09:50:00,129.59,129.85,129.12,129.85,54204.0,109.4867,109.7064,109.0896,109.7064,54204.0
2016-07-11 10:00:00,129.93,129.93,129.59,129.63,33139.0,109.7739,109.7739,109.4867,109.5205,33139.0
2016-07-11 10:10:00,129.75,129.84,129.56,129.7,30340.0,109.6219,109.6979,109.4613,109.5796,30340.0
2016-07-11 10:20:00,129.77,129.82,129.38,129.42,33772.0,109.6388,109.681,109.3093,109.3431,33772.0
2016-07-11 10:30:00,129.43,129.59,129.37,129.43,40961.0,109.3515,109.4867,109.3008,109.3515,40961.0
2016-07-11 10:40:00,129.4,129.56,129.38,129.52,59832.0,109.3262,109.4613,109.3093,109.4276,59832.0
2016-07-11 10:50:00,129.55,129.57,129.44,129.52,70330.0,109.4529,109.4698,109.36,109.4276,70330.0
2016-07-11 11:00:00,129.53,129.85,129.42,129.82,25296.0,109.436,109.7064,109.3431,109.681,25296.0
2016-07-11 11:10:00,129.81,129.96,129.8,129.84,16821.0,109.6726,109.7993,109.6641,109.6979,16821.0
2016-07-11 11:20:00,129.81,129.82,129.71,129.8,12957.0,109.6726,109.681,109.5881,109.6641,12957.0
2016-07-11 11:30:00,129.8,129.98,129.77,129.92,6917.0,109.6641,109.8162,109.6388,109.7655,6917.0
2016-07-11 11:40:00,129.94,129.98,129.87,129.97,18850.0,109.7824,109.8162,109.7233,109.8077,18850.0
2016-07-11 11:50:00,129.94,130.02,129.89,129.98,5432.0,109.7824,109.85,109.7402,109.8162,5432.0
2016-07-11 12:00:00,129.99,130.08,129.94,130.05,7535.0,109.8246,109.9007,109.7824,109.8753,7535.0
2016-07-11 12:10:00,130.07,130.17,130.01,130.17,7928.0,109.8922,109.9767,109.8415,109.9767,7928.0
2016-07-11 12:20:00,130.15,130.22,130.1,130.22,7279.0,109.9598,110.019,109.9176,110.019,7279.0
2016-07-11 12:30:00,130.21,130.3,130.18,130.24,8397.0,110.0105,110.0866,109.9852,110.0359,8397.0
2016-07-11 12:40:00,130.29,130.33,130.25,130.3,10100.0,110.0781,110.1119,110.0443,110.0866,10100.0
2016-07-11 12:50:00,130.31,130.38,130.26,130.38,10161.0,110.095,110.1541,110.0528,110.1541,10161.0
2016-07-11 13:00:00,130.35,130.39,130.33,130.35,6200.0,110.1288,110.1626,110.1119,110.1288,6200.0
2016-07-11 13:10:00,130.33,130.33,130.24,130.27,6883.0,110.1119,110.1119,110.0359,110.0612,6883.0
2016-07-11 13:20:00,130.28,130.39,130.24,130.29,5630.0,110.0697,110.1626,110.0359,110.0781,5630.0
2016-07-11 13:30:00,130.27,130.27,130.17,130.23,9494.0,110.0612,110.0612,109.9767,110.0274,9494.0
2016-07-11 13:40:00,130.22,130.25,130.12,130.2,10954.0,110.019,110.0443,109.9345,110.0021,10954.0
2016-07-11 13:50:00,130.25,130.27,130.09,130.1,9043.0,110.0443,110.0612,109.9091,109.9176,9043.0
2016-07-11 14:00:00,130.12,130.15,130.06,130.13,9579.0,109.9345,109.9598,109.8838,109.9429,9579.0
2016-07-11 14:10:00,130.13,130.16,130.04,130.07,10128.0,109.9429,109.9683,109.8669,109.8922,10128.0
2016-07-11 14:20:00,130.08,130.1,130.01,130.06,10508.0,109.9007,109.9176,109.8415,109.8838,10508.0
2016-07-11 14:30:00,130.08,130.22,130.08,130.15,13081.0,109.9007,110.019,109.9007,109.9598,13081.0
2016-07-11 14:40:00,130.14,130.24,130.12,130.2,13264.0,109.9514,110.0359,109.9345,110.0021,13264.0
2016-07-11 14:50:00,130.18,130.22,130.1,130.12,10324.0,109.9852,110.019,109.9176,109.9345,10324.0
2016-07-11 15:00:00,130.11,130.36,130.11,130.32,11075.0,109.926,110.1372,109.926,110.1034,11075.0
2016-07-11 15:10:00,130.31,130.42,130.31,130.39,13786.0,110.095,110.1879,110.095,110.1626,13786.0
2016-07-11 15:20:00,130.41,130.43,130.26,130.26,16652.0,110.1795,110.1964,110.0528,110.0528,16652.0
2016-07-11 15:30:00,130.24,130.26,130.13,130.15,31932.0,110.0359,110.0528,109.9429,109.9598,31932.0
2016-07-11 15:40:00,130.15,130.17,129.93,129.95,38806.0,109.9598,109.9767,109.7739,109.7908,38806.0
2016-07-11 15:50:00,129.96,130.02,129.87,129.91,69870.0,109.7993,109.85,109.7233,109.7571,69870.0
2016-07-12 09:30:00,130.8,130.8,130.22,130.53,32881.0,110.509,110.509,110.019,110.2809,32881.0
2016-07-12 09:40:00,130.55,130.61,130.34,130.38,28561.0,110.2978,110.3485,110.1203,110.1541,28561.0
2016-07-12 09:50:00,130.36,130.39,130.05,130.1,39578.0,110.1372,110.1626,109.8753,109.9176,39578.0
2016-07-12 10:00:00,130.1,130.13,129.47,129.5,71459.0,109.9176,109.9429,109.3853,109.4107,71459.0
2016-07-12 10:10:00,129.47,129.93,129.46,129.59,45581.0,109.3853,109.7739,109.3769,109.4867,45581.0
2016-07-12 10:20:00,129.53,129.62,129.37,129.5,24710.0,109.436,109.512,109.3008,109.4107,24710.0
2016-07-12 10:30:00,129.51,129.69,129.51,129.65,29796.0,109.4191,109.5712,109.4191,109.5374,29796.0
2016-07-12 10:40:00,129.66,129.66,129.57,129.58,15588.0,109.5458,109.5458,109.4698,109.4782,15588.0
2016-07-12 10:50:00,129.57,129.61,129.43,129.48,9953.0,109.4698,109.5036,109.3515,109.3938,9953.0
2016-07-12 11:00:00,129.52,129.76,129.52,129.68,33298.0,109.4276,109.6303,109.4276,109.5627,33298.0
2016-07-12 11:10:00,129.69,129.89,129.69,129.81,15529.0,109.5712,109.7402,109.5712,109.6726,15529.0
2016-07-12 11:20:00,129.8,129.85,129.65,129.72,18387.0,109.6641,109.7064,109.5374,109.5965,18387.0
2016-07-12 11:30:00,129.73,129.81,129.66,129.73,15662.0,109.605,109.6726,109.5458,109.605,15662.0
2016-07-12 11:40:00,129.76,129.8,129.72,129.74,12757.0,109.6303,109.6641,109.5965,109.6134,12757.0
2016-07-12 11:50:00,129.73,129.86,129.67,129.83,222590.0,109.605,109.7148,109.5543,109.6895,222590.0
2016-07-12 12:00:00,129.83,129.89,129.8,129.84,22254.0,109.6895,109.7402,109.6641,109.6979,22254.0
2016-07-12 12:10:00,129.85,129.89,129.78,129.87,228448.0,109.7064,109.7402,109.6472,109.7233,228448.0
2016-07-12 12:20:00,129.85,129.98,129.82,129.97,12305.0,109.7064,109.8162,109.681,109.8077,12305.0
2016-07-12 12:30:00,129.95,129.95,129.75,129.8,27141.0,109.7908,109.7908,109.6219,109.6641,27141.0
2016-07-12 12:40:00,129.79,129.87,129.69,129.83,38021.0,109.6557,109.7233,109.5712,109.6895,38021.0
2016-07-12 12:50:00,129.81,129.91,129.81,129.87,5672.0,109.6726,109.7571,109.6726,109.7233,5672.0
2016-07-12 13:00:00,129.89,130.09,129.89,130.0,18255.0,109.7402,109.9091,109.7402,109.8331,18255.0
2016-07-12 13:10:00,130.03,130.12,130.0,130.06,9057.0,109.8584,109.9345,109.8331,109.8838,9057.0
2016-07-12 13:20:00,130.08,130.24,130.08,130.24,17147.0,109.9007,110.0359,109.9007,110.0359,17147.0
2016-07-12 13:30:00,130.22,130.28,130.17,130.28,28728.0,110.019,110.0697,109.9767,110.0697,28728.0
2016-07-12 13:40:00,130.25,130.38,130.21,130.24,14387.0,110.0443,110.1541,110.0105,110.0359,14387.0
2016-07-12 13:50:00,130.26,130.27,130.05,130.12,21471.0,110.0528,110.0612,109.8753,109.9345,21471.0
2016-07-12 14:00:00,130.09,130.15,130.07,130.1,10522.0,109.9091,109.9598,109.8922,109.9176,10522.0
2016-07-12 14:10:00,130.12,130.26,130.12,130.23,11529.0,109.9345,110.0528,109.9345,110.0274,11529.0
2016-07-12 14:20:00,130.22,130.23,130.1,130.14,16143.0,110.019,110.0274,109.9176,109.9514,16143.0
2016-07-12 14:30:00,130.13,130.16,130.0,130.04,13983.0,109.9429,109.9683,109.8331,109.8669,13983.0
2016-07-12 14:40:00,130.05,130.09,129.99,130.0,16750.0,109.8753,109.9091,109.8246,109.8331,16750.0
2016-07-12 14:50:00,130.0,130.03,129.8,129.8,16371.0,109.8331,109.8584,109.6641,109.6641,16371.0
2016-07-12 15:00:00,129.82,129.88,129.72,129.79,37042.0,109.681,109.7317,109.5965,109.6557,37042.0
2016-07-12 15:10:00,129.77,129.81,129.64,129.64,17322.0,109.6388,109.6726,109.5289,109.5289,17322.0
2016-07-12 15:20:00,129.67,129.75,129.64,129.75,23281.0,109.5543,109.6219,109.5289,109.6219,23281.0
2016-07-12 15:30:00,129.73,129.77,129.69,129.75,34043.0,109.605,109.6388,109.5712,109.6219,34043.0
2016-07-12 15:40:00,129.77,129.77,129.57,129.65,45039.0,109.6388,109.6388,109.4698,109.5374,45039.0
2016-07-12 15:50:00,129.65,129.7,129.6,129.66,83367.0,109.5374,109.5796,109.4951,109.5458,83367.0
2016-07-13 09:30:00,130.13,130.13,129.69,129.87,42512.0,109.9429,109.9429,109.5712,109.7233,42512.0
2016-07-13 09:40:00,129.87,130.0,129.71,129.85,46399.0,109.7233,109.8331,109.5881,109.7064,46399.0
2016-07-13 09:50:00,129.8,129.92,129.75,129.85,37284.0,109.6641,109.7655,109.6219,109.7064,37284.0
2016-07-13 10:00:00,129.9,130.1,129.75,129.97,26094.0,109.7486,109.9176,109.6219,109.8077,26094.0
2016-07-13 10:10:00,129.95,130.0,129.59,129.61,14767.0,109.7908,109.8331,109.4867,109.5036,14767.0
2016-07-13 10:20:00,129.57,129.73,129.53,129.65,10375.0,109.4698,109.605,109.436,109.5374,10375.0
2016-07-13 10:30:00,129.66,129.76,129.58,129.65,25552.0,109.5458,109.6303,109.4782,109.5374,25552.0
2016-07-13 10:40:00,129.65,129.78,129.63,129.77,26484.0,109.5374,109.6472,109.5205,109.6388,26484.0
2016-07-13 10:50:00,129.78,129.93,129.76,129.9,16271.0,109.6472,109.7739,109.6303,109.7486,16271.0
2016-07-13 11:00:00,129.85,129.89,129.64,129.69,25913.0,109.7064,109.7402,109.5289,109.5712,25913.0
2016-07-13 11:10:00,129.66,129.79,129.65,129.73,30476.0,109.5458,109.6557,109.5374,109.605,30476.0
2016-07-13 11:20:00,129.74,129.83,129.71,129.74,8788.0,109.6134,109.6895,109.5881,109.6134,8788.0
2016-07-13 11:30:00,129.74,129.75,129.55,129.56,11261.0,109.6134,109.6219,109.4529,109.4613,11261.0
2016-07-13 11:40:00,129.57,129.59,129.4,129.44,19262.0,109.4698,109.4867,109.3262,109.36,19262.0
2016-07-13 11:50:00,129.41,129.51,129.41,129.42,6986.0,109.3346,109.4191,109.3346,109.3431,6986.0
2016-07-13 12:00:00,129.43,129.5,129.41,129.47,13103.0,109.3515,109.4107,109.3346,109.3853,13103.0
2016-07-13 12:10:00,129.48,129.52,129.47,129.5,12519.0,109.3938,109.4276,109.3853,109.4107,12519.0
2016-07-13 12:20:00,129.52,129.57,129.39,129.41,10217.0,109.4276,109.4698,109.3177,109.3346,10217.0
2016-07-13 12:30:00,129.4,129.55,129.38,129.52,13087.0,109.3262,109.4529,109.3093,109.4276,13087.0
2016-07-13 12:40:00,129.5,129.55,129.46,129.53,7395.0,109.4107,109.4529,109.3769,109.436,7395.0
2016-07-13 12:50:00,129.51,129.65,129.5,129.65,6463.0,109.4191,109.5374,109.4107,109.5374,6463.0
2016-07-13 13:00:00,129.63,129.76,129.63,129.68,4634.0,109.5205,109.6303,109.5205,109.5627,4634.0
2016-07-13 13:10:00,129.66,129.71,129.64,129.69,3928.0,109.5458,109.5881,109.5289,109.5712,3928.0
2016-07-13 13:20:00,129.7,129.71,129.55,129.55,6869.0,109.5796,109.5881,109.4529,109.4529,6869.0
2016-07-13 13:30:00,129.54,129.57,129.48,129.57,6393.0,109.4444,109.4698,109.3938,109.4698,6393.0
2016-07-13 13:40:00,129.58,129.65,129.58,129.61,8394.0,109.4782,109.5374,109.4782,109.5036,8394.0
2016-07-13 13:50:00,129.61,129.61,129.43,129.49,9037.0,109.5036,109.5036,109.3515,109.4022,9037.0
2016-07-13 14:00:00,129.46,129.52,129.43,129.52,11457.0,109.3769,109.4276,109.3515,109.4276,11457.0
2016-07-13 14:10:00,129.52,129.61,129.51,129.61,9919.0,109.4276,109.5036,109.4191,109.5036,9919.0
2016-07-13 14:20:00,129.59,129.65,129.54,129.65,7142.0,109.4867,109.5374,109.4444,109.5374,7142.0
2016-07-13 14:30:00,129.68,129.69,129.52,129.52,14488.0,109.5627,109.5712,109.4276,109.4276,14488.0
2016-07-13 14:40:00,129.51,129.53,129.46,129.53,13155.0,109.4191,109.436,109.3769,109.436,13155.0
2016-07-13 14:50:00,129.52,129.56,129.49,129.55,8560.0,109.4276,109.4613,109.4022,109.4529,8560.0
2016-07-13 15:00:00,129.54,129.63,129.54,129.57,10650.0,109.4444,109.5205,109.4444,109.4698,10650.0
2016-07-13 15:10:00,129.58,129.59,129.45,129.48,11079.0,109.4782,109.4867,109.3684,109.3938,11079.0
2016-07-13 15:20:00,129.49,129.49,129.38,129.41,18141.0,109.4022,109.4022,109.3093,109.3346,18141.0
2016-07-13 15:30:00,129.41,129.51,129.4,129.48,19204.0,109.3346,109.4191,109.3262,109.3938,19204.0
2016-07-13 15:40:00,129.49,129.52,129.4,129.4,20346.0,109.4022,109.4276,109.3262,109.3262,20346.0
2016-07-13 15:50:00,129.4,129.53,129.39,129.49,65945.0,109.3262,109.436,109.3177,109.4022,65945.0
2016-07-14 09:30:00,130.78,130.94,129.89,129.91,38328.0,110.4921,110.6273,109.7402,109.7571,38328.0
2016-07-14 09:40:00,129.94,130.11,129.72,129.73,48110.0,109.7824,109.926,109.5965,109.605,48110.0
2016-07-14 09:50:00,129.78,129.93,129.73,129.82,13755.0,109.6472,109.7739,109.605,109.681,13755.0
2016-07-14 10:00:00,129.92,130.18,129.88,130.1,40514.0,109.7655,109.9852,109.7317,109.9176,40514.0
2016-07-14 10:10:00,130.13,130.22,129.77,129.78,29455.0,109.9429,110.019,109.6388,109.6472,29455.0
2016-07-14 10:20:00,129.78,129.92,129.61,129.79,95363.0,109.6472,109.7655,109.5036,109.6557,95363.0
2016-07-14 10:30:00,129.81,129.89,129.65,129.8,46247.0,109.6726,109.7402,109.5374,109.6641,46247.0
2016-07-14 10:40:00,129.8,129.8,129.65,129.66,16194.0,109.6641,109.6641,109.5374,109.5458,16194.0
2016-07-14 10:50:00,129.64,129.68,129.47,129.53,52010.0,109.5289,109.5627,109.3853,109.436,52010.0
2016-07-14 11:00:00,129.52,129.74,129.45,129.69,26773.0,109.4276,109.6134,109.3684,109.5712,26773.0
2016-07-14 11:10:00,129.72,129.85,129.67,129.79,18862.0,109.5965,109.7064,109.5543,109.6557,18862.0
2016-07-14 11:20:00,129.81,129.89,129.74,129.8,12212.0,109.6726,109.7402,109.6134,109.6641,12212.0
2016-07-14 11:30:00,129.79,129.87,129.74,129.82,38777.0,109.6557,109.7233,109.6134,109.681,38777.0
2016-07-14 11:40:00,129.84,129.96,129.8,129.96,27088.0,109.6979,109.7993,109.6641,109.7993,27088.0
2016-07-14 11:50:00,129.97,130.0,129.91,129.95,9197.0,109.8077,109.8331,109.7571,109.7908,9197.0
2016-07-14 12:00:00,129.94,130.0,129.91,129.91,6759.0,109.7824,109.8331,109.7571,109.7571,6759.0
2016-07-14 12:10:00,129.92,129.94,129.84,129.87,9734.0,109.7655,109.7824,109.6979,109.7233,9734.0
2016-07-14 12:20:00,129.88,129.95,129.82,129.84,50411.0,109.7317,109.7908,109.681,109.6979,50411.0
2016-07-14 12:30:00,129.85,129.88,129.76,129.77,48732.0,109.7064,109.7317,109.6303,109.6388,48732.0
2016-07-14 12:40:00,129.81,129.89,129.77,129.83,47647.0,109.6726,109.7402,109.6388,109.6895,47647.0
2016-07-14 12:50:00,129.81,129.94,129.79,129.86,69530.0,109.6726,109.7824,109.6557,109.7148,69530.0
2016-07-14 13:00:00,129.89,129.95,129.85,129.9,36967.0,109.7402,109.7908,109.7064,109.7486,36967.0
2016-07-14 13:10:00,129.91,129.92,129.69,129.76,34457.0,109.7571,109.7655,109.5712,109.6303,34457.0
2016-07-14 13:20:00,129.75,129.87,129.69,129.77,39250.0,109.6219,109.7233,109.5712,109.6388,39250.0
2016-07-14 13:30:00,129.75,129.91,129.74,129.87,23570.0,109.6219,109.7571,109.6134,109.7233,23570.0
2016-07-14 13:40:00,129.88,129.98,129.87,129.98,39242.0,109.7317,109.8162,109.7233,109.8162,39242.0
2016-07-14 13:50:00,129.96,130.03,129.86,129.92,60744.0,109.7993,109.8584,109.7148,109.7655,60744.0
2016-07-14 14:00:00,129.93,129.98,129.89,129.95,38526.0,109.7739,109.8162,109.7402,109.7908,38526.0
2016-07-14 14:10:00,129.98,130.14,129.96,130.14,40330.0,109.8162,109.9514,109.7993,109.9514,40330.0
2016-07-14 14:20:00,130.14,130.15,129.96,129.96,63172.0,109.9514,109.9598,109.7993,109.7993,63172.0
2016-07-14 14:30:00,129.95,130.03,129.92,129.98,100926.0,109.7908,109.8584,109.7655,109.8162,100926.0
2016-07-14 14:40:00,129.99,130.03,129.95,130.0,31371.0,109.8246,109.8584,109.7908,109.8331,31371.0
2016-07-14 14:50:00,129.99,130.04,129.96,129.97,20996.0,109.8246,109.8669,109.7993,109.8077,20996.0
2016-07-14 15:00:00,129.99,130.05,129.96,130.04,28110.0,109.8246,109.8753,109.7993,109.8669,28110.0
2016-07-14 15:10:00,130.04,130.05,129.99,130.02,51485.0,109.8669,109.8753,109.8246,109.85,51485.0
2016-07-14 15:20:00,130.03,130.04,129.94,129.99,34628.0,109.8584,109.8669,109.7824,109.8246,34628.0
2016-07-14 15:30:00,130.0,130.05,129.99,130.0,22835.0,109.8331,109.8753,109.8246,109.8331,22835.0
2016-07-14 15:40:00,130.02,130.06,129.97,130.03,36873.0,109.85,109.8838,109.8077,109.8584,36873.0
2016-07-14 15:50:00,130.03,130.04,129.89,129.91,79688.0,109.8584,109.8669,109.7402,109.7571,79688.0
2016-07-15 09:30:00,130.05,130.56,129.4,130.13,140708.0,109.8753,110.3062,109.3262,109.9429,140708.0
2016-07-15 09:40:00,130.07,130.2,130.05,130.13,22018.0,109.8922,110.0021,109.8753,109.9429,22018.0
2016-07-15 09:50:00,130.15,130.18,129.94,129.98,11892.0,109.9598,109.9852,109.7824,109.8162,11892.0
2016-07-15 10:00:00,129.96,130.04,129.9,129.99,25624.0,109.7993,109.8669,109.7486,109.8246,25624.0
2016-07-15 10:10:00,129.98,130.01,129.86,129.91,10667.0,109.8162,109.8415,109.7148,109.7571,10667.0
2016-07-15 10:20:00,129.9,129.97,129.84,129.85,11977.0,109.7486,109.8077,109.6979,109.7064,11977.0
2016-07-15 10:30:00,129.88,129.94,129.85,129.93,17475.0,109.7317,109.7824,109.7064,109.7739,17475.0
2016-07-15 10:40:00,129.92,129.93,129.76,129.77,13344.0,109.7655,109.7739,109.6303,109.6388,13344.0
2016-07-15 10:50:00,129.74,129.82,129.69,129.82,17954.0,109.6134,109.681,109.5712,109.681,17954.0
2016-07-15 11:00:00,129.85,129.95,129.75,129.78,20327.0,109.7064,109.7908,109.6219,109.6472,20327.0
2016-07-15 11:10:00,129.82,129.82,129.68,129.7,14584.0,109.681,109.681,109.5627,109.5796,14584.0
2016-07-15 11:20:00,129.67,129.73,129.6,129.6,8625.0,109.5543,109.605,109.4951,109.4951,8625.0
2016-07-15 11:30:00,129.6,129.67,129.53,129.55,13462.0,109.4951,109.5543,109.436,109.4529,13462.0
2016-07-15 11:40:00,129.52,129.55,129.43,129.47,11400.0,109.4276,109.4529,109.3515,109.3853,11400.0
2016-07-15 11:50:00,129.48,129.53,129.43,129.44,15263.0,109.3938,109.436,109.3515,109.36,15263.0
2016-07-15 12:00:00,129.41,129.53,129.4,129.51,11908.0,109.3346,109.436,109.3262,109.4191,11908.0
2016-07-15 12:10:00,129.51,129.61,129.46,129.6,32311.0,109.4191,109.5036,109.3769,109.4951,32311.0
2016-07-15 12:20:00,129.61,129.67,129.56,129.59,8060.0,109.5036,109.5543,109.4613,109.4867,8060.0
2016-07-15 12:30:00,129.57,129.6,129.48,129.49,11908.0,109.4698,109.4951,109.3938,109.4022,11908.0
2016-07-15 12:40:00,129.46,129.48,129.35,129.37,6955.0,109.3769,109.3938,109.2839,109.3008,6955.0
2016-07-15 12:50:00,129.36,129.44,129.32,129.4,12132.0,109.2924,109.36,109.2586,109.3262,12132.0
2016-07-15 13:00:00,129.41,129.5,129.39,129.5,7803.0,109.3346,109.4107,109.3177,109.4107,7803.0
2016-07-15 13:10:00,129.49,129.57,129.49,129.51,8633.0,109.4022,109.4698,109.4022,109.4191,8633.0
2016-07-15 13:20:00,129.5,129.54,129.48,129.5,5932.0,109.4107,109.4444,109.3938,109.4107,5932.0
2016-07-15 13:30:00,129.49,129.56,129.46,129.53,7927.0,109.4022,109.4613,109.3769,109.436,7927.0
2016-07-15 13:40:00,129.56,129.63,129.53,129.59,6019.0,109.4613,109.5205,109.436,109.4867,6019.0
2016-07-15 13:50:00,129.59,129.67,129.56,129.66,15164.0,109.4867,109.5543,109.4613,109.5458,15164.0
2016-07-15 14:00:00,129.67,129.74,129.62,129.64,8277.0,109.5543,109.6134,109.512,109.5289,8277.0
2016-07-15 14:10:00,129.65,129.69,129.58,129.62,12890.0,109.5374,109.5712,109.4782,109.512,12890.0
2016-07-15 14:20:00,129.62,129.62,129.49,129.61,7523.0,109.512,109.512,109.4022,109.5036,7523.0
2016-07-15 14:30:00,129.62,129.67,129.56,129.56,9357.0,109.512,109.5543,109.4613,109.4613,9357.0
2016-07-15 14:40:00,129.54,129.7,129.54,129.68,12984.0,109.4444,109.5796,109.4444,109.5627,12984.0
2016-07-15 14:50:00,129.64,129.74,129.64,129.67,12304.0,109.5289,109.6134,109.5289,109.5543,12304.0
2016-07-15 15:00:00,129.65,129.68,129.61,129.64,10187.0,109.5374,109.5627,109.5036,109.5289,10187.0
2016-07-15 15:10:00,129.63,129.65,129.59,129.61,19568.0,109.5205,109.5374,109.4867,109.5036,19568.0
2016-07-15 15:20:00,129.61,129.72,129.59,129.68,20992.0,109.5036,109.5965,109.4867,109.5627,20992.0
2016-07-15 15:30:00,129.68,129.73,129.58,129.61,36321.0,109.5627,109.605,109.4782,109.5036,36321.0
2016-07-15 15:40:00,129.61,129.61,129.5,129.53,51481.0,109.5036,109.5036,109.4107,109.436,51481.0
2016-07-15 15:50:00,129.53,129.58,129.49,129.53,81120.0,109.436,109.4782,109.4022,109.436,81120.0
2016-07-18 09:30:00,129.49,129.82,129.47,129.52,19353.0,109.4022,109.681,109.3853,109.4276,19353.0
2016-07-18 09:40:00,129.53,129.55,129.27,129.37,15791.0,109.436,109.4529,109.2163,109.3008,15791.0
2016-07-18 09:50:00,129.38,129.52,129.32,129.42,13195.0,109.3093,109.4276,109.2586,109.3431,13195.0
2016-07-18 10:00:00,129.46,129.68,129.44,129.65,22260.0,109.3769,109.5627,109.36,109.5374,22260.0
2016-07-18 10:10:00,129.67,129.69,129.52,129.64,12530.0,109.5543,109.5712,109.4276,109.5289,12530.0
2016-07-18 10:20:00,129.58,129.62,129.52,129.52,6319.0,109.4782,109.512,109.4276,109.4276,6319.0
2016-07-18 10:30:00,129.51,129.78,129.51,129.78,10548.0,109.4191,109.6472,109.4191,109.6472,10548.0
2016-07-18 10:40:00,129.77,129.77,129.63,129.67,10602.0,109.6388,109.6388,109.5205,109.5543,10602.0
2016-07-18 10:50:00,129.63,129.75,129.58,129.73,10802.0,109.5205,109.6219,109.4782,109.605,10802.0
2016-07-18 11:00:00,129.72,129.98,129.72,129.9,16343.0,109.5965,109.8162,109.5965,109.7486,16343.0
2016-07-18 11:10:00,129.9,129.92,129.76,129.78,15114.0,109.7486,109.7655,109.6303,109.6472,15114.0
2016-07-18 11:20:00,129.78,129.8,129.71,129.72,12265.0,109.6472,109.6641,109.5881,109.5965,12265.0
2016-07-18 11:30:00,129.7,129.71,129.56,129.65,10517.0,109.5796,109.5881,109.4613,109.5374,10517.0
2016-07-18 11:40:00,129.63,129.74,129.63,129.65,9447.0,109.5205,109.6134,109.5205,109.5374,9447.0
2016-07-18 11:50:00,129.65,129.74,129.59,129.59,7952.0,109.5374,109.6134,109.4867,109.4867,7952.0
2016-07-18 12:00:00,129.61,129.66,129.57,129.62,9589.0,109.5036,109.5458,109.4698,109.512,9589.0
2016-07-18 12:10:00,129.63,129.65,129.48,129.48,6893.0,109.5205,109.5374,109.3938,109.3938,6893.0
2016-07-18 12:20:00,129.47,129.48,129.32,129.36,11112.0,109.3853,109.3938,109.2586,109.2924,11112.0
2016-07-18 12:30:00,129.36,129.43,129.28,129.28,9552.0,109.2924,109.3515,109.2248,109.2248,9552.0
2016-07-18 12:40:00,129.28,129.37,129.25,129.25,7973.0,109.2248,109.3008,109.1994,109.1994,7973.0
2016-07-18 12:50:00,129.24,129.31,129.2,129.24,7015.0,109.191,109.2501,109.1572,109.191,7015.0
2016-07-18 13:00:00,129.21,129.28,129.21,129.24,5052.0,109.1656,109.2248,109.1656,109.191,5052.0
2016-07-18 13:10:00,129.23,129.27,129.16,129.19,8300.0,109.1825,109.2163,109.1234,109.1487,8300.0
2016-07-18 13:20:00,129.21,129.23,129.16,129.21,8916.0,109.1656,109.1825,109.1234,109.1656,8916.0
2016-07-18 13:30:00,129.22,129.31,129.21,129.29,7237.0,109.1741,109.2501,109.1656,109.2332,7237.0
2016-07-18 13:40:00,129.29,129.38,129.29,129.35,10480.0,109.2332,109.3093,109.2332,109.2839,10480.0
2016-07-18 13:50:00,129.34,129.36,129.3,129.35,8202.0,109.2755,109.2924,109.2417,109.2839,8202.0
2016-07-18 14:00:00,129.33,129.35,129.3,129.35,8979.0,109.267,109.2839,109.2417,109.2839,8979.0
2016-07-18 14:10:00,129.36,129.47,129.3,129.32,10903.0,109.2924,109.3853,109.2417,109.2586,10903.0
2016-07-18 14:20:00,129.31,129.45,129.29,129.42,11131.0,109.2501,109.3684,109.2332,109.3431,11131.0
2016-07-18 14:30:00,129.44,129.44,129.39,129.43,9658.0,109.36,109.36,109.3177,109.3515,9658.0
2016-07-18 14:40:00,129.43,129.45,129.33,129.37,7928.0,109.3515,109.3684,109.267,109.3008,7928.0
2016-07-18 14:50:00,129.37,129.4,129.33,129.37,9176.0,109.3008,109.3262,109.267,109.3008,9176.0
2016-07-18 15:00:00,129.36,129.39,129.29,129.32,9659.0,109.2924,109.3177,109.2332,109.2586,9659.0
2016-07-18 15:10:00,129.32,129.42,129.32,129.36,13691.0,109.2586,109.3431,109.2586,109.2924,13691.0
2016-07-18 15:20:00,129.36,129.38,129.29,129.3,14493.0,109.2924,109.3093,109.2332,109.2417,14493.0
2016-07-18 15:30:00,129.29,129.33,129.25,129.26,18810.0,109.2332,109.267,109.1994,109.2079,18810.0
2016-07-18 15:40:00,129.26,129.37,129.26,129.36,53860.0,109.2079,109.3008,109.2079,109.2924,53860.0
2016-07-18 15:50:00,129.36,129.38,129.25,129.26,69978.0,109.2924,109.3093,109.1994,109.2079,69978.0
2016-07-19 09:30:00,129.02,129.15,128.48,128.65,32023.0,109.0051,109.115,108.5489,108.6925,32023.0
2016-07-19 09:40:00,128.57,128.7,128.5,128.68,54423.0,108.6249,108.7348,108.5658,108.7179,54423.0
2016-07-19 09:50:00,128.64,128.85,128.55,128.85,35608.0,108.6841,108.8615,108.608,108.8615,35608.0
2016-07-19 10:00:00,128.84,128.85,128.74,128.76,11110.0,108.853,108.8615,108.7686,108.7855,11110.0
2016-07-19 10:10:00,128.77,128.8,128.45,128.45,9148.0,108.7939,108.8192,108.5235,108.5235,9148.0
2016-07-19 10:20:00,128.45,128.47,128.35,128.37,10506.0,108.5235,108.5404,108.4391,108.456,10506.0
2016-07-19 10:30:00,128.38,128.41,128.27,128.28,14573.0,108.4644,108.4897,108.3715,108.3799,14573.0
2016-07-19 10:40:00,128.28,128.33,128.23,128.31,16885.0,108.3799,108.4222,108.3377,108.4053,16885.0
2016-07-19 10:50:00,128.3,128.51,128.29,128.5,21218.0,108.3968,108.5742,108.3884,108.5658,21218.0
2016-07-19 11:00:00,128.5,128.65,128.49,128.56,15461.0,108.5658,108.6925,108.5573,108.6165,15461.0
2016-07-19 11:10:00,128.57,128.57,128.37,128.42,10251.0,108.6249,108.6249,108.456,108.4982,10251.0
2016-07-19 11:20:00,128.38,128.39,128.27,128.36,16319.0,108.4644,108.4728,108.3715,108.4475,16319.0
2016-07-19 11:30:00,128.33,128.39,128.29,128.35,10923.0,108.4222,108.4728,108.3884,108.4391,10923.0
2016-07-19 11:40:00,128.35,128.38,128.17,128.2,16001.0,108.4391,108.4644,108.287,108.3123,16001.0
2016-07-19 11:50:00,128.19,128.23,128.13,128.19,10352.0,108.3039,108.3377,108.2532,108.3039,10352.0
2016-07-19 12:00:00,128.16,128.31,128.12,128.28,15978.0,108.2785,108.4053,108.2447,108.3799,15978.0
2016-07-19 12:10:00,128.31,128.38,128.27,128.35,14300.0,108.4053,108.4644,108.3715,108.4391,14300.0
2016-07-19 12:20:00,128.35,128.35,128.24,128.3,20675.0,108.4391,108.4391,108.3461,108.3968,20675.0
2016-07-19 12:30:00,128.31,128.32,128.24,128.3,12619.0,108.4053,108.4137,108.3461,108.3968,12619.0
2016-07-19 12:40:00,128.28,128.36,128.28,128.34,20644.0,108.3799,108.4475,108.3799,108.4306,20644.0
2016-07-19 12:50:00,128.34,128.38,128.3,128.33,21952.0,108.4306,108.4644,108.3968,108.4222,21952.0
2016-07-19 13:00:00,128.31,128.42,128.31,128.35,35469.0,108.4053,108.4982,108.4053,108.4391,35469.0
2016-07-19 13:10:00,128.36,128.38,128.31,128.32,26236.0,108.4475,108.4644,108.4053,108.4137,26236.0
2016-07-19 13:20:00,128.33,128.39,128.26,128.32,34889.0,108.4222,108.4728,108.363,108.4137,34889.0
2016-07-19 13:30:00,128.34,128.35,128.23,128.29,20521.0,108.4306,108.4391,108.3377,108.3884,20521.0
2016-07-19 13:40:00,128.3,128.35,128.25,128.28,28648.0,108.3968,108.4391,108.3546,108.3799,28648.0
2016-07-19 13:50:00,128.27,128.34,128.23,128.23,34159.0,108.3715,108.4306,108.3377,108.3377,34159.0
2016-07-19 14:00:00,128.23,128.36,128.22,128.33,37448.0,108.3377,108.4475,108.3292,108.4222,37448.0
2016-07-19 14:10:00,128.35,128.53,128.35,128.53,24399.0,108.4391,108.5911,108.4391,108.5911,24399.0
2016-07-19 14:20:00,128.5,128.55,128.49,128.53,13513.0,108.5658,108.608,108.5573,108.5911,13513.0
2016-07-19 14:30:00,128.52,128.59,128.48,128.59,14076.0,108.5827,108.6418,108.5489,108.6418,14076.0
2016-07-19 14:40:00,128.59,128.69,128.51,128.69,24169.0,108.6418,108.7263,108.5742,108.7263,24169.0
2016-07-19 14:50:00,128.68,128.7,128.62,128.66,23062.0,108.7179,108.7348,108.6672,108.701,23062.0
2016-07-19 15:00:00,128.67,128.71,128.64,128.66,24513.0,108.7094,108.7432,108.6841,108.701,24513.0
2016-07-19 15:10:00,128.66,128.72,128.65,128.7,17052.0,108.701,108.7517,108.6925,108.7348,17052.0
2016-07-19 15:20:00,128.7,128.74,128.67,128.71,18508.0,108.7348,108.7686,108.7094,108.7432,18508.0
2016-07-19 15:30:00,128.7,128.73,128.65,128.71,21513.0,108.7348,108.7601,108.6925,108.7432,21513.0
2016-07-19 15:40:00,128.71,128.77,128.7,128.71,30517.0,108.7432,108.7939,108.7348,108.7432,30517.0
2016-07-19 15:50:00,128.71,128.84,128.7,128.81,62167.0,108.7432,108.853,108.7348,108.8277,62167.0
2016-07-20 09:30:00,129.34,129.6,129.05,129.15,35314.0,109.2755,109.4951,109.0305,109.115,35314.0
2016-07-20 09:40:00,129.19,129.22,129.04,129.12,24047.0,109.1487,109.1741,109.022,109.0896,24047.0
2016-07-20 09:50:00,129.15,129.2,129.08,129.19,14716.0,109.115,109.1572,109.0558,109.1487,14716.0
2016-07-20 10:00:00,129.19,129.19,128.92,129.01,34792.0,109.1487,109.1487,108.9206,108.9967,34792.0
2016-07-20 10:10:00,129.0,129.21,129.0,129.21,10306.0,108.9882,109.1656,108.9882,109.1656,10306.0
2016-07-20 10:20:00,129.23,129.37,129.17,129.36,13358.0,109.1825,109.3008,109.1318,109.2924,13358.0
2016-07-20 10:30:00,129.38,129.38,129.22,129.23,17702.0,109.3093,109.3093,109.1741,109.1825,17702.0
2016-07-20 10:40:00,129.22,129.22,129.08,129.14,18945.0,109.1741,109.1741,109.0558,109.1065,18945.0
2016-07-20 10:50:00,129.13,129.17,128.98,128.98,20545.0,109.0981,109.1318,108.9713,108.9713,20545.0
2016-07-20 11:00:00,128.99,129.03,128.96,128.98,7582.0,108.9798,109.0136,108.9544,108.9713,7582.0
2016-07-20 11:10:00,128.98,129.11,128.98,129.05,24132.0,108.9713,109.0812,108.9713,109.0305,24132.0
2016-07-20 11:20:00,129.06,129.08,129.0,129.0,15737.0,109.0389,109.0558,108.9882,108.9882,15737.0
2016-07-20 11:30:00,129.02,129.06,128.97,129.0,18353.0,109.0051,109.0389,108.9629,108.9882,18353.0
2016-07-20 11:40:00,129.0,129.11,128.99,129.04,6941.0,108.9882,109.0812,108.9798,109.022,6941.0
2016-07-20 11:50:00,129.02,129.02,128.84,128.87,11744.0,109.0051,109.0051,108.853,108.8784,11744.0
2016-07-20 12:00:00,128.86,128.9,128.81,128.82,34265.0,108.8699,108.9037,108.8277,108.8361,34265.0
2016-07-20 12:10:00,128.8,128.85,128.78,128.79,14243.0,108.8192,108.8615,108.8023,108.8108,14243.0
2016-07-20 12:20:00,128.82,128.87,128.77,128.78,23998.0,108.8361,108.8784,108.7939,108.8023,23998.0
2016-07-20 12:30:00,128.78,128.83,128.75,128.76,13002.0,108.8023,108.8446,108.777,108.7855,13002.0
2016-07-20 12:40:00,128.76,128.76,128.65,128.72,10708.0,108.7855,108.7855,108.6925,108.7517,10708.0
2016-07-20 12:50:00,128.71,128.72,128.65,128.67,7187.0,108.7432,108.7517,108.6925,108.7094,7187.0
2016-07-20 13:00:00,128.66,128.67,128.56,128.59,9985.0,108.701,108.7094,108.6165,108.6418,9985.0
2016-07-20 13:10:00,128.58,128.63,128.57,128.62,8232.0,108.6334,108.6756,108.6249,108.6672,8232.0
2016-07-20 13:20:00,128.62,128.65,128.6,128.6,10506.0,108.6672,108.6925,108.6503,108.6503,10506.0
2016-07-20 13:30:00,128.59,128.65,128.55,128.61,13410.0,108.6418,108.6925,108.608,108.6587,13410.0
2016-07-20 13:40:00,128.62,128.65,128.6,128.65,7531.0,108.6672,108.6925,108.6503,108.6925,7531.0
2016-07-20 13:50:00,128.64,128.75,128.64,128.72,10976.0,108.6841,108.777,108.6841,108.7517,10976.0
2016-07-20 14:00:00,128.72,128.78,128.66,128.78,15176.0,108.7517,108.8023,108.701,108.8023,15176.0
2016-07-20 14:10:00,128.77,128.81,128.75,128.78,11317.0,108.7939,108.8277,108.777,108.8023,11317.0
2016-07-20 14:20:00,128.78,128.78,128.63,128.66,12946.0,108.8023,108.8023,108.6756,108.701,12946.0
2016-07-20 14:30:00,128.65,128.73,128.58,128.71,10703.0,108.6925,108.7601,108.6334,108.7432,10703.0
2016-07-20 14:40:00,128.71,128.8,128.69,128.71,7271.0,108.7432,108.8192,108.7263,108.7432,7271.0
2016-07-20 14:50:00,128.69,128.77,128.68,128.7,17374.0,108.7263,108.7939,108.7179,108.7348,17374.0
2016-07-20 15:00:00,128.69,128.69,128.65,128.69,6617.0,108.7263,108.7263,108.6925,108.7263,6617.0
2016-07-20 15:10:00,128.68,128.7,128.56,128.59,14903.0,108.7179,108.7348,108.6165,108.6418,14903.0
2016-07-20 15:20:00,128.59,128.6,128.47,128.5,26327.0,108.6418,108.6503,108.5404,108.5658,26327.0
2016-07-20 15:30:00,128.52,128.55,128.45,128.46,26682.0,108.5827,108.608,108.5235,108.532,26682.0
2016-07-20 15:40:00,128.45,128.48,128.36,128.41,56005.0,108.5235,108.5489,108.4475,108.4897,56005.0
2016-07-20 15:50:00,128.4,128.46,128.21,128.31,111642.0,108.4813,108.532,108.3208,108.4053,111642.0
2016-07-21 09:30:00,128.34,128.63,127.68,127.86,54450.0,108.4306,108.6756,107.873,108.0251,54450.0
2016-07-21 09:40:00,127.85,128.15,127.83,127.98,21486.0,108.0166,108.2701,107.9997,108.1265,21486.0
2016-07-21 09:50:00,128.0,128.0,127.8,127.81,14351.0,108.1433,108.1433,107.9744,107.9828,14351.0
2016-07-21 10:00:00,127.76,127.85,127.64,127.69,19292.0,107.9406,108.0166,107.8392,107.8814,19292.0
2016-07-21 10:10:00,127.69,127.83,127.54,127.77,24090.0,107.8814,107.9997,107.7547,107.949,24090.0
2016-07-21 10:20:00,127.75,127.88,127.75,127.85,16211.0,107.9321,108.042,107.9321,108.0166,16211.0
2016-07-21 10:30:00,127.83,127.86,127.64,127.73,12812.0,107.9997,108.0251,107.8392,107.9152,12812.0
2016-07-21 10:40:00,127.75,127.92,127.75,127.88,16562.0,107.9321,108.0758,107.9321,108.042,16562.0
2016-07-21 10:50:00,127.89,127.9,127.8,127.82,21080.0,108.0504,108.0589,107.9744,107.9913,21080.0
2016-07-21 11:00:00,127.81,127.81,127.54,127.58,30425.0,107.9828,107.9828,107.7547,107.7885,30425.0
2016-07-21 11:10:00,127.55,127.74,127.49,127.71,64410.0,107.7632,107.9237,107.7125,107.8983,64410.0
2016-07-21 11:20:00,127.72,127.89,127.69,127.89,17918.0,107.9068,108.0504,107.8814,108.0504,17918.0
2016-07-21 11:30:00,127.87,127.89,127.71,127.72,17363.0,108.0335,108.0504,107.8983,107.9068,17363.0
2016-07-21 11:40:00,127.71,127.71,127.5,127.6,11138.0,107.8983,107.8983,107.7209,107.8054,11138.0
2016-07-21 11:50:00,127.58,127.58,127.46,127.51,30211.0,107.7885,107.7885,107.6871,107.7294,30211.0
2016-07-21 12:00:00,127.5,127.51,127.42,127.45,29396.0,107.7209,107.7294,107.6533,107.6787,29396.0
2016-07-21 12:10:00,127.44,127.52,127.32,127.35,23970.0,107.6702,107.7378,107.5688,107.5942,23970.0
2016-07-21 12:20:00,127.36,127.37,127.23,127.25,40276.0,107.6026,107.6111,107.4928,107.5097,40276.0
2016-07-21 12:30:00,127.25,127.4,127.23,127.4,53823.0,107.5097,107.6364,107.4928,107.6364,53823.0
2016-07-21 12:40:00,127.4,127.45,127.36,127.44,12832.0,107.6364,107.6787,107.6026,107.6702,12832.0
2016-07-21 12:50:00,127.43,127.44,127.31,127.34,18756.0,107.6618,107.6702,107.5604,107.5857,18756.0
2016-07-21 13:00:00,127.32,127.41,127.32,127.4,13582.0,107.5688,107.6449,107.5688,107.6364,13582.0
2016-07-21 13:10:00,127.4,127.43,127.38,127.4,14690.0,107.6364,107.6618,107.6195,107.6364,14690.0
2016-07-21 13:20:00,127.4,127.46,127.37,127.42,19851.0,107.6364,107.6871,107.6111,107.6533,19851.0
2016-07-21 13:30:00,127.42,127.43,127.37,127.4,21953.0,107.6533,107.6618,107.6111,107.6364,21953.0
2016-07-21 13:40:00,127.4,127.43,127.35,127.39,14110.0,107.6364,107.6618,107.5942,107.628,14110.0
2016-07-21 13:50:00,127.39,127.44,127.35,127.4,62213.0,107.628,107.6702,107.5942,107.6364,62213.0
2016-07-21 14:00:00,127.4,127.41,127.31,127.37,76992.0,107.6364,107.6449,107.5604,107.6111,76992.0
2016-07-21 14:10:00,127.36,127.51,127.36,127.51,31929.0,107.6026,107.7294,107.6026,107.7294,31929.0
2016-07-21 14:20:00,127.51,127.67,127.51,127.64,67515.0,107.7294,107.8645,107.7294,107.8392,67515.0
2016-07-21 14:30:00,127.62,127.69,127.49,127.52,22101.0,107.8223,107.8814,107.7125,107.7378,22101.0
2016-07-21 14:40:00,127.52,127.61,127.52,127.6,20812.0,107.7378,107.8139,107.7378,107.8054,20812.0
2016-07-21 14:50:00,127.6,127.63,127.55,127.63,14811.0,107.8054,107.8307,107.7632,107.8307,14811.0
2016-07-21 15:00:00,127.59,127.62,127.43,127.45,14850.0,107.797,107.8223,107.6618,107.6787,14850.0
2016-07-21 15:10:00,127.47,127.5,127.42,127.44,19305.0,107.6956,107.7209,107.6533,107.6702,19305.0
2016-07-21 15:20:00,127.42,127.5,127.4,127.49,64484.0,107.6533,107.7209,107.6364,107.7125,64484.0
2016-07-21 15:30:00,127.5,127.5,127.44,127.45,55338.0,107.7209,107.7209,107.6702,107.6787,55338.0
2016-07-21 15:40:00,127.45,127.57,127.43,127.5,51901.0,107.6787,107.7801,107.6618,107.7209,51901.0
2016-07-21 15:50:00,127.52,127.64,127.49,127.61,73863.0,107.7378,107.8392,107.7125,107.8139,73863.0
2016-07-22 09:30:00,127.94,128.25,127.43,128.02,26946.0,108.0927,108.3546,107.6618,108.1602,26946.0
2016-07-22 09:40:00,128.02,128.1,127.74,127.81,12692.0,108.1602,108.2278,107.9237,107.9828,12692.0
2016-07-22 09:50:00,127.81,127.98,127.78,127.96,47276.0,107.9828,108.1265,107.9575,108.1096,47276.0
2016-07-22 10:00:00,127.92,128.18,127.87,127.97,15165.0,108.0758,108.2954,108.0335,108.118,15165.0
2016-07-22 10:10:00,128.0,128.21,127.87,128.16,11733.0,108.1433,108.3208,108.0335,108.2785,11733.0
2016-07-22 10:20:00,128.16,128.24,128.11,128.22,10845.0,108.2785,108.3461,108.2363,108.3292,10845.0
2016-07-22 10:30:00,128.2,128.23,128.1,128.17,23623.0,108.3123,108.3377,108.2278,108.287,23623.0
2016-07-22 10:40:00,128.17,128.4,128.13,128.36,28901.0,108.287,108.4813,108.2532,108.4475,28901.0
2016-07-22 10:50:00,128.36,128.4,128.29,128.39,9303.0,108.4475,108.4813,108.3884,108.4728,9303.0
2016-07-22 11:00:00,128.35,128.38,128.24,128.29,7711.0,108.4391,108.4644,108.3461,108.3884,7711.0
2016-07-22 11:10:00,128.3,128.35,128.21,128.23,21087.0,108.3968,108.4391,108.3208,108.3377,21087.0
2016-07-22 11:20:00,128.19,128.34,128.19,128.29,10003.0,108.3039,108.4306,108.3039,108.3884,10003.0
2016-07-22 11:30:00,128.27,128.34,128.26,128.28,6435.0,108.3715,108.4306,108.363,108.3799,6435.0
2016-07-22 11:40:00,128.28,128.31,128.21,128.21,4550.0,108.3799,108.4053,108.3208,108.3208,4550.0
2016-07-22 11:50:00,128.19,128.47,128.19,128.47,8399.0,108.3039,108.5404,108.3039,108.5404,8399.0
2016-07-22 12:00:00,128.46,128.55,128.45,128.47,10822.0,108.532,108.608,108.5235,108.5404,10822.0
2016-07-22 12:10:00,128.42,128.53,128.4,128.5,7749.0,108.4982,108.5911,108.4813,108.5658,7749.0
2016-07-22 12:20:00,128.5,128.61,128.5,128.61,22321.0,108.5658,108.6587,108.5658,108.6587,22321.0
2016-07-22 12:30:00,128.6,128.62,128.52,128.52,14830.0,108.6503,108.6672,108.5827,108.5827,14830.0
2016-07-22 12:40:00,128.53,128.55,128.44,128.45,14458.0,108.5911,108.608,108.5151,108.5235,14458.0
2016-07-22 12:50:00,128.46,128.51,128.41,128.41,13704.0,108.532,108.5742,108.4897,108.4897,13704.0
2016-07-22 13:00:00,128.43,128.49,128.42,128.48,8132.0,108.5066,108.5573,108.4982,108.5489,8132.0
2016-07-22 13:10:00,128.48,128.49,128.38,128.38,6104.0,108.5489,108.5573,108.4644,108.4644,6104.0
2016-07-22 13:20:00,128.37,128.44,128.37,128.44,12053.0,108.456,108.5151,108.456,108.5151,12053.0
2016-07-22 13:30:00,128.44,128.44,128.32,128.34,8185.0,108.5151,108.5151,108.4137,108.4306,8185.0
2016-07-22 13:40:00,128.33,128.35,128.3,128.34,4972.0,108.4222,108.4391,108.3968,108.4306,4972.0
2016-07-22 13:50:00,128.33,128.35,128.29,128.35,9917.0,108.4222,108.4391,108.3884,108.4391,9917.0
2016-07-22 14:00:00,128.33,128.37,128.3,128.33,7589.0,108.4222,108.456,108.3968,108.4222,7589.0
2016-07-22 14:10:00,128.33,128.35,128.3,128.33,8299.0,108.4222,108.4391,108.3968,108.4222,8299.0
2016-07-22 14:20:00,128.35,128.35,128.3,128.32,8630.0,108.4391,108.4391,108.3968,108.4137,8630.0
2016-07-22 14:30:00,128.34,128.36,128.3,128.33,7878.0,108.4306,108.4475,108.3968,108.4222,7878.0
2016-07-22 14:40:00,128.33,128.38,128.31,128.37,15595.0,108.4222,108.4644,108.4053,108.456,15595.0
2016-07-22 14:50:00,128.37,128.4,128.33,128.35,9532.0,108.456,108.4813,108.4222,108.4391,9532.0
2016-07-22 15:00:00,128.35,128.35,128.23,128.29,16152.0,108.4391,108.4391,108.3377,108.3884,16152.0
2016-07-22 15:10:00,128.28,128.38,128.28,128.34,11109.0,108.3799,108.4644,108.3799,108.4306,11109.0
2016-07-22 15:20:00,128.34,128.4,128.31,128.31,16534.0,108.4306,108.4813,108.4053,108.4053,16534.0
2016-07-22 15:30:00,128.31,128.42,128.31,128.39,25316.0,108.4053,108.4982,108.4053,108.4728,25316.0
2016-07-22 15:40:00,128.39,128.54,128.35,128.48,24778.0,108.4728,108.5996,108.4391,108.5489,24778.0
2016-07-22 15:50:00,128.46,128.51,128.41,128.46,55196.0,108.532,108.5742,108.4897,108.532,55196.0
2016-07-25 09:30:00,128.43,128.61,128.06,128.15,23467.0,108.5066,108.6587,108.194,108.2701,23467.0
2016-07-25 09:40:00,128.11,128.32,128.0,128.04,46899.0,108.2363,108.4137,108.1433,108.1771,46899.0
2016-07-25 09:50:00,128.11,128.23,128.02,128.16,57469.0,108.2363,108.3377,108.1602,108.2785,57469.0
2016-07-25 10:00:00,128.13,128.23,127.87,127.92,13228.0,108.2532,108.3377,108.0335,108.0758,13228.0
2016-07-25 10:10:00,127.92,127.92,127.79,127.85,10280.0,108.0758,108.0758,107.9659,108.0166,10280.0
2016-07-25 10:20:00,127.85,127.87,127.75,127.82,14295.0,108.0166,108.0335,107.9321,107.9913,14295.0
2016-07-25 10:30:00,127.81,127.91,127.79,127.87,12867.0,107.9828,108.0673,107.9659,108.0335,12867.0
2016-07-25 10:40:00,127.87,127.94,127.83,127.91,9313.0,108.0335,108.0927,107.9997,108.0673,9313.0
2016-07-25 10:50:00,127.92,127.92,127.71,127.72,18472.0,108.0758,108.0758,107.8983,107.9068,18472.0
2016-07-25 11:00:00,127.71,127.8,127.63,127.63,20352.0,107.8983,107.9744,107.8307,107.8307,20352.0
2016-07-25 11:10:00,127.68,127.71,127.62,127.62,9714.0,107.873,107.8983,107.8223,107.8223,9714.0
2016-07-25 11:20:00,127.62,127.71,127.57,127.62,19568.0,107.8223,107.8983,107.7801,107.8223,19568.0
2016-07-25 11:30:00,127.63,127.69,127.59,127.69,15272.0,107.8307,107.8814,107.797,107.8814,15272.0
2016-07-25 11:40:00,127.68,127.68,127.54,127.59,16815.0,107.873,107.873,107.7547,107.797,16815.0
2016-07-25 11:50:00,127.6,127.73,127.59,127.73,15589.0,107.8054,107.9152,107.797,107.9152,15589.0
2016-07-25 12:00:00,127.73,127.84,127.68,127.81,6029.0,107.9152,108.0082,107.873,107.9828,6029.0
2016-07-25 12:10:00,127.81,127.81,127.68,127.7,7466.0,107.9828,107.9828,107.873,107.8899,7466.0
2016-07-25 12:20:00,127.7,127.75,127.68,127.74,10623.0,107.8899,107.9321,107.873,107.9237,10623.0
2016-07-25 12:30:00,127.72,127.77,127.69,127.75,9675.0,107.9068,107.949,107.8814,107.9321,9675.0
2016-07-25 12:40:00,127.78,127.87,127.76,127.87,5490.0,107.9575,108.0335,107.9406,108.0335,5490.0
2016-07-25 12:50:00,127.9,127.94,127.86,127.88,8013.0,108.0589,108.0927,108.0251,108.042,8013.0
2016-07-25 13:00:00,127.91,127.94,127.81,127.84,9268.0,108.0673,108.0927,107.9828,108.0082,9268.0
2016-07-25 13:10:00,127.84,127.85,127.75,127.79,7471.0,108.0082,108.0166,107.9321,107.9659,7471.0
2016-07-25 13:20:00,127.8,127.85,127.74,127.76,8513.0,107.9744,108.0166,107.9237,107.9406,8513.0
2016-07-25 13:30:00,127.79,127.83,127.73,127.78,12932.0,107.9659,107.9997,107.9152,107.9575,12932.0
2016-07-25 13:40:00,127.75,127.77,127.71,127.72,8558.0,107.9321,107.949,107.8983,107.9068,8558.0
2016-07-25 13:50:00,127.73,127.83,127.7,127.83,9351.0,107.9152,107.9997,107.8899,107.9997,9351.0
2016-07-25 14:00:00,127.84,127.94,127.83,127.94,10486.0,108.0082,108.0927,107.9997,108.0927,10486.0
2016-07-25 14:10:00,127.94,127.94,127.86,127.88,8914.0,108.0927,108.0927,108.0251,108.042,8914.0
2016-07-25 14:20:00,127.87,127.87,127.72,127.75,11398.0,108.0335,108.0335,107.9068,107.9321,11398.0
2016-07-25 14:30:00,127.76,127.81,127.69,127.74,11266.0,107.9406,107.9828,107.8814,107.9237,11266.0
2016-07-25 14:40:00,127.74,127.75,127.67,127.74,9195.0,107.9237,107.9321,107.8645,107.9237,9195.0
2016-07-25 14:50:00,127.71,127.75,127.7,127.74,12299.0,107.8983,107.9321,107.8899,107.9237,12299.0
2016-07-25 15:00:00,127.72,127.75,127.62,127.62,15255.0,107.9068,107.9321,107.8223,107.8223,15255.0
2016-07-25 15:10:00,127.63,127.7,127.6,127.7,24522.0,107.8307,107.8899,107.8054,107.8899,24522.0
2016-07-25 15:20:00,127.7,127.9,127.7,127.81,40685.0,107.8899,108.0589,107.8899,107.9828,40685.0
2016-07-25 15:30:00,127.81,128.03,127.81,128.03,16885.0,107.9828,108.1687,107.9828,108.1687,16885.0
2016-07-25 15:40:00,128.03,128.05,127.88,127.96,20639.0,108.1687,108.1856,108.042,108.1096,20639.0
2016-07-25 15:50:00,127.95,127.97,127.74,127.94,140028.0,108.1011,108.118,107.9237,108.0927,140028.0
2016-07-26 09:30:00,128.29,128.83,127.96,128.65,49645.0,108.3884,108.8446,108.1096,108.6925,49645.0
2016-07-26 09:40:00,128.66,128.8,128.55,128.55,17010.0,108.701,108.8192,108.608,108.608,17010.0
2016-07-26 09:50:00,128.52,128.52,128.22,128.28,15865.0,108.5827,108.5827,108.3292,108.3799,15865.0
2016-07-26 10:00:00,128.28,128.36,128.15,128.18,23273.0,108.3799,108.4475,108.2701,108.2954,23273.0
2016-07-26 10:10:00,128.19,128.2,127.99,128.06,44927.0,108.3039,108.3123,108.1349,108.194,44927.0
2016-07-26 10:20:00,128.05,128.06,127.78,127.79,26449.0,108.1856,108.194,107.9575,107.9659,26449.0
2016-07-26 10:30:00,127.81,128.06,127.8,128.01,23882.0,107.9828,108.194,107.9744,108.1518,23882.0
2016-07-26 10:40:00,128.0,128.05,127.92,127.97,14314.0,108.1433,108.1856,108.0758,108.118,14314.0
2016-07-26 10:50:00,127.97,127.98,127.53,127.53,13842.0,108.118,108.1265,107.7463,107.7463,13842.0
2016-07-26 11:00:00,127.49,127.78,127.47,127.78,13445.0,107.7125,107.9575,107.6956,107.9575,13445.0
2016-07-26 11:10:00,127.77,127.78,127.57,127.69,13347.0,107.949,107.9575,107.7801,107.8814,13347.0
2016-07-26 11:20:00,127.71,127.74,127.61,127.69,11986.0,107.8983,107.9237,107.8139,107.8814,11986.0
2016-07-26 11:30:00,127.71,127.71,127.55,127.58,17895.0,107.8983,107.8983,107.7632,107.7885,17895.0
2016-07-26 11:40:00,127.59,127.6,127.51,127.58,14059.0,107.797,107.8054,107.7294,107.7885,14059.0
2016-07-26 11:50:00,127.58,127.82,127.58,127.79,11797.0,107.7885,107.9913,107.7885,107.9659,11797.0
2016-07-26 12:00:00,127.82,127.89,127.8,127.87,15657.0,107.9913,108.0504,107.9744,108.0335,15657.0
2016-07-26 12:10:00,127.86,127.88,127.77,127.86,19212.0,108.0251,108.042,107.949,108.0251,19212.0
2016-07-26 12:20:00,127.86,128.0,127.85,127.89,18632.0,108.0251,108.1433,108.0166,108.0504,18632.0
2016-07-26 12:30:00,127.92,128.0,127.88,127.99,15260.0,108.0758,108.1433,108.042,108.1349,15260.0
2016-07-26 12:40:00,127.98,128.01,127.94,127.99,12416.0,108.1265,108.1518,108.0927,108.1349,12416.0
2016-07-26 12:50:00,127.97,127.98,127.89,127.92,15469.0,108.118,108.1265,108.0504,108.0758,15469.0
2016-07-26 13:00:00,127.93,128.01,127.9,128.0,16022.0,108.0842,108.1518,108.0589,108.1433,16022.0
2016-07-26 13:10:00,128.0,128.0,127.93,127.93,9303.0,108.1433,108.1433,108.0842,108.0842,9303.0
2016-07-26 13:20:00,127.91,127.91,127.66,127.77,60762.0,108.0673,108.0673,107.8561,107.949,60762.0
2016-07-26 13:30:00,127.79,127.89,127.79,127.84,15438.0,107.9659,108.0504,107.9659,108.0082,15438.0
2016-07-26 13:40:00,127.84,127.95,127.82,127.91,13591.0,108.0082,108.1011,107.9913,108.0673,13591.0
2016-07-26 13:50:00,127.92,127.95,127.88,127.92,18521.0,108.0758,108.1011,108.042,108.0758,18521.0
2016-07-26 14:00:00,127.93,127.97,127.78,127.78,14502.0,108.0842,108.118,107.9575,107.9575,14502.0
2016-07-26 14:10:00,127.78,127.8,127.72,127.77,16113.0,107.9575,107.9744,107.9068,107.949,16113.0
2016-07-26 14:20:00,127.77,127.92,127.77,127.87,12878.0,107.949,108.0758,107.949,108.0335,12878.0
2016-07-26 14:30:00,127.88,127.92,127.84,127.91,15772.0,108.042,108.0758,108.0082,108.0673,15772.0
2016-07-26 14:40:00,127.91,127.92,127.81,127.81,15209.0,108.0673,108.0758,107.9828,107.9828,15209.0
2016-07-26 14:50:00,127.8,127.82,127.74,127.74,15298.0,107.9744,107.9913,107.9237,107.9237,15298.0
2016-07-26 15:00:00,127.77,127.93,127.75,127.93,13553.0,107.949,108.0842,107.9321,108.0842,13553.0
2016-07-26 15:10:00,127.93,128.0,127.87,127.87,44600.0,108.0842,108.1433,108.0335,108.0335,44600.0
2016-07-26 15:20:00,127.87,127.99,127.86,127.98,14265.0,108.0335,108.1349,108.0251,108.1265,14265.0
2016-07-26 15:30:00,127.98,128.1,127.96,128.07,30807.0,108.1265,108.2278,108.1096,108.2025,30807.0
2016-07-26 15:40:00,128.08,128.16,128.06,128.12,41842.0,108.2109,108.2785,108.194,108.2447,41842.0
2016-07-26 15:50:00,128.12,128.23,128.05,128.22,110950.0,108.2447,108.3377,108.1856,108.3292,110950.0
2016-07-27 09:30:00,127.32,128.03,127.32,127.63,64373.0,107.5688,108.1687,107.5688,107.8307,64373.0
2016-07-27 09:40:00,127.57,127.92,127.42,127.63,62187.0,107.7801,108.0758,107.6533,107.8307,62187.0
2016-07-27 09:50:00,127.6,127.93,127.55,127.66,38309.0,107.8054,108.0842,107.7632,107.8561,38309.0
2016-07-27 10:00:00,127.63,127.8,127.56,127.64,46389.0,107.8307,107.9744,107.7716,107.8392,46389.0
2016-07-27 10:10:00,127.64,127.69,127.42,127.61,20483.0,107.8392,107.8814,107.6533,107.8139,20483.0
2016-07-27 10:20:00,127.59,127.7,127.54,127.7,14433.0,107.797,107.8899,107.7547,107.8899,14433.0
2016-07-27 10:30:00,127.65,127.75,127.54,127.58,25330.0,107.8476,107.9321,107.7547,107.7885,25330.0
2016-07-27 10:40:00,127.57,127.59,127.41,127.55,23293.0,107.7801,107.797,107.6449,107.7632,23293.0
2016-07-27 10:50:00,127.57,127.66,127.35,127.37,14910.0,107.7801,107.8561,107.5942,107.6111,14910.0
2016-07-27 11:00:00,127.36,127.43,127.25,127.32,15552.0,107.6026,107.6618,107.5097,107.5688,15552.0
2016-07-27 11:10:00,127.32,127.36,127.16,127.25,10646.0,107.5688,107.6026,107.4337,107.5097,10646.0
2016-07-27 11:20:00,127.26,127.57,127.22,127.55,18379.0,107.5181,107.7801,107.4844,107.7632,18379.0
2016-07-27 11:30:00,127.57,127.57,127.31,127.32,8106.0,107.7801,107.7801,107.5604,107.5688,8106.0
2016-07-27 11:40:00,127.32,127.42,127.29,127.4,10400.0,107.5688,107.6533,107.5435,107.6364,10400.0
2016-07-27 11:50:00,127.38,127.42,127.25,127.26,12092.0,107.6195,107.6533,107.5097,107.5181,12092.0
2016-07-27 12:00:00,127.28,127.31,127.22,127.28,22155.0,107.535,107.5604,107.4844,107.535,22155.0
2016-07-27 12:10:00,127.27,127.31,127.16,127.31,18923.0,107.5266,107.5604,107.4337,107.5604,18923.0
2016-07-27 12:20:00,127.31,127.38,127.26,127.31,10557.0,107.5604,107.6195,107.5181,107.5604,10557.0
2016-07-27 12:30:00,127.35,127.43,127.31,127.43,11253.0,107.5942,107.6618,107.5604,107.6618,11253.0
2016-07-27 12:40:00,127.43,127.51,127.41,127.46,13866.0,107.6618,107.7294,107.6449,107.6871,13866.0
2016-07-27 12:50:00,127.45,127.45,127.3,127.3,14565.0,107.6787,107.6787,107.5519,107.5519,14565.0
2016-07-27 13:00:00,127.3,127.31,127.21,127.23,15173.0,107.5519,107.5604,107.4759,107.4928,15173.0
2016-07-27 13:10:00,127.22,127.33,127.22,127.31,26001.0,107.4844,107.5773,107.4844,107.5604,26001.0
2016-07-27 13:20:00,127.32,127.35,127.26,127.29,9124.0,107.5688,107.5942,107.5181,107.5435,9124.0
2016-07-27 13:30:00,127.26,127.31,127.26,127.3,13657.0,107.5181,107.5604,107.5181,107.5519,13657.0
2016-07-27 13:40:00,127.29,127.5,127.29,127.4,19220.0,107.5435,107.7209,107.5435,107.6364,19220.0
2016-07-27 13:50:00,127.39,127.4,127.23,127.31,13258.0,107.628,107.6364,107.4928,107.5604,13258.0
2016-07-27 14:00:00,127.3,127.49,127.08,127.36,32264.0,107.5519,107.7125,107.3661,107.6026,32264.0
2016-07-27 14:10:00,127.36,127.56,127.29,127.46,52123.0,107.6026,107.7716,107.5435,107.6871,52123.0
2016-07-27 14:20:00,127.47,127.69,127.47,127.55,39849.0,107.6956,107.8814,107.6956,107.7632,39849.0
2016-07-27 14:30:00,127.52,127.67,127.5,127.55,22650.0,107.7378,107.8645,107.7209,107.7632,22650.0
2016-07-27 14:40:00,127.56,127.57,127.46,127.51,20008.0,107.7716,107.7801,107.6871,107.7294,20008.0
2016-07-27 14:50:00,127.5,127.55,127.47,127.55,16133.0,107.7209,107.7632,107.6956,107.7632,16133.0
2016-07-27 15:00:00,127.57,127.63,127.48,127.48,20598.0,107.7801,107.8307,107.704,107.704,20598.0
2016-07-27 15:10:00,127.48,127.62,127.46,127.5,21455.0,107.704,107.8223,107.6871,107.7209,21455.0
2016-07-27 15:20:00,127.5,127.51,127.38,127.39,15951.0,107.7209,107.7294,107.6195,107.628,15951.0
2016-07-27 15:30:00,127.4,127.45,127.37,127.41,26502.0,107.6364,107.6787,107.6111,107.6449,26502.0
2016-07-27 15:40:00,127.39,127.46,127.06,127.07,50524.0,107.628,107.6871,107.3492,107.3576,50524.0
2016-07-27 15:50:00,127.06,127.26,127.04,127.22,160060.0,107.3492,107.5181,107.3323,107.4844,160060.0
2016-07-28 09:30:00,126.77,126.82,126.06,126.4,63579.0,107.1042,107.1464,106.5043,106.7916,63579.0
2016-07-28 09:40:00,126.46,126.94,126.35,126.79,38988.0,106.8423,107.2478,106.7493,107.1211,38988.0
2016-07-28 09:50:00,126.83,127.11,126.82,127.07,42015.0,107.1549,107.3914,107.1464,107.3576,42015.0
2016-07-28 10:00:00,127.1,127.2,127.01,127.04,31834.0,107.383,107.4675,107.3069,107.3323,31834.0
2016-07-28 10:10:00,127.05,127.05,126.8,126.88,24820.0,107.3407,107.3407,107.1295,107.1971,24820.0
2016-07-28 10:20:00,126.85,127.1,126.84,127.0,12064.0,107.1717,107.383,107.1633,107.2985,12064.0
2016-07-28 10:30:00,126.99,127.01,126.79,126.83,20195.0,107.29,107.3069,107.1211,107.1549,20195.0
2016-07-28 10:40:00,126.85,126.9,126.71,126.71,19426.0,107.1717,107.214,107.0535,107.0535,19426.0
2016-07-28 10:50:00,126.71,126.77,126.63,126.71,31852.0,107.0535,107.1042,106.9859,107.0535,31852.0
2016-07-28 11:00:00,126.7,126.82,126.67,126.78,27483.0,107.045,107.1464,107.0197,107.1126,27483.0
2016-07-28 11:10:00,126.77,127.03,126.72,127.01,15158.0,107.1042,107.3238,107.0619,107.3069,15158.0
2016-07-28 11:20:00,127.02,127.09,126.95,126.95,31353.0,107.3154,107.3745,107.2562,107.2562,31353.0
2016-07-28 11:30:00,126.94,127.0,126.77,126.89,22949.0,107.2478,107.2985,107.1042,107.2055,22949.0
2016-07-28 11:40:00,126.87,126.88,126.8,126.85,26860.0,107.1886,107.1971,107.1295,107.1717,26860.0
2016-07-28 11:50:00,126.86,126.88,126.66,126.69,64240.0,107.1802,107.1971,107.0112,107.0366,64240.0
2016-07-28 12:00:00,126.65,126.71,126.61,126.67,17180.0,107.0028,107.0535,106.969,107.0197,17180.0
2016-07-28 12:10:00,126.67,126.81,126.66,126.75,11617.0,107.0197,107.138,107.0112,107.0873,11617.0
2016-07-28 12:20:00,126.73,126.73,126.59,126.63,19725.0,107.0704,107.0704,106.9521,106.9859,19725.0
2016-07-28 12:30:00,126.62,126.66,126.56,126.6,16010.0,106.9774,107.0112,106.9267,106.9605,16010.0
2016-07-28 12:40:00,126.59,126.68,126.56,126.68,10794.0,106.9521,107.0281,106.9267,107.0281,10794.0
2016-07-28 12:50:00,126.68,126.79,126.67,126.74,11416.0,107.0281,107.1211,107.0197,107.0788,11416.0
2016-07-28 13:00:00,126.74,126.83,126.72,126.8,20549.0,107.0788,107.1549,107.0619,107.1295,20549.0
2016-07-28 13:10:00,126.8,126.81,126.73,126.77,7331.0,107.1295,107.138,107.0704,107.1042,7331.0
2016-07-28 13:20:00,126.76,126.83,126.71,126.83,18789.0,107.0957,107.1549,107.0535,107.1549,18789.0
2016-07-28 13:30:00,126.83,126.86,126.76,126.86,28800.0,107.1549,107.1802,107.0957,107.1802,28800.0
2016-07-28 13:40:00,126.86,126.88,126.77,126.86,14702.0,107.1802,107.1971,107.1042,107.1802,14702.0
2016-07-28 13:50:00,126.86,127.03,126.85,127.02,27611.0,107.1802,107.3238,107.1717,107.3154,27611.0
2016-07-28 14:00:00,127.02,127.03,126.89,126.96,11356.0,107.3154,107.3238,107.2055,107.2647,11356.0
2016-07-28 14:10:00,126.96,126.98,126.84,126.86,21466.0,107.2647,107.2816,107.1633,107.1802,21466.0
2016-07-28 14:20:00,126.84,126.85,126.75,126.76,21118.0,107.1633,107.1717,107.0873,107.0957,21118.0
2016-07-28 14:30:00,126.75,126.8,126.71,126.79,25309.0,107.0873,107.1295,107.0535,107.1211,25309.0
2016-07-28 14:40:00,126.79,126.8,126.68,126.68,26345.0,107.1211,107.1295,107.0281,107.0281,26345.0
2016-07-28 14:50:00,126.69,126.74,126.65,126.7,18397.0,107.0366,107.0788,107.0028,107.045,18397.0
2016-07-28 15:00:00,126.71,126.81,126.71,126.71,25092.0,107.0535,107.138,107.0535,107.0535,25092.0
2016-07-28 15:10:00,126.71,126.74,126.58,126.59,36201.0,107.0535,107.0788,106.9436,106.9521,36201.0
2016-07-28 15:20:00,126.61,126.63,126.55,126.6,34368.0,106.969,106.9859,106.9183,106.9605,34368.0
2016-07-28 15:30:00,126.61,126.68,126.6,126.64,54321.0,106.969,107.0281,106.9605,106.9943,54321.0
2016-07-28 15:40:00,126.64,126.77,126.63,126.69,55344.0,106.9943,107.1042,106.9859,107.0366,55344.0
2016-07-28 15:50:00,126.69,126.69,126.48,126.49,114420.0,107.0366,107.0366,106.8591,106.8676,114420.0
2016-07-29 09:30:00,126.0,126.28,125.88,126.14,49958.0,106.4536,106.6902,106.3522,106.5719,49958.0
2016-07-29 09:40:00,126.14,126.5,126.09,126.19,23929.0,106.5719,106.876,106.5296,106.6141,23929.0
2016-07-29 09:50:00,126.21,126.23,125.73,125.94,43197.0,106.631,106.6479,106.2255,106.4029,43197.0
2016-07-29 10:00:00,125.89,125.89,125.67,125.71,19296.0,106.3607,106.3607,106.1748,106.2086,19296.0
2016-07-29 10:10:00,125.71,125.84,125.65,125.83,26368.0,106.2086,106.3184,106.1579,106.31,26368.0
2016-07-29 10:20:00,125.84,125.87,125.5,125.51,59777.0,106.3184,106.3438,106.0312,106.0396,59777.0
2016-07-29 10:30:00,125.55,125.98,125.52,125.98,35885.0,106.0734,106.4367,106.0481,106.4367,35885.0
2016-07-29 10:40:00,125.97,126.2,125.97,126.01,42851.0,106.4283,106.6226,106.4283,106.4621,42851.0
2016-07-29 10:50:00,126.03,126.1,125.85,125.88,40713.0,106.479,106.5381,106.3269,106.3522,40713.0
2016-07-29 11:00:00,125.88,126.05,125.82,125.97,58367.0,106.3522,106.4959,106.3015,106.4283,58367.0
2016-07-29 11:10:00,125.99,126.02,125.91,125.98,16070.0,106.4452,106.4705,106.3776,106.4367,16070.0
2016-07-29 11:20:00,125.99,126.18,125.97,126.14,26266.0,106.4452,106.6057,106.4283,106.5719,26266.0
2016-07-29 11:30:00,126.14,126.16,126.0,126.12,19618.0,106.5719,106.5888,106.4536,106.555,19618.0
2016-07-29 11:40:00,126.11,126.15,126.05,126.08,16772.0,106.5465,106.5803,106.4959,106.5212,16772.0
2016-07-29 11:50:00,126.08,126.09,125.88,125.92,16414.0,106.5212,106.5296,106.3522,106.386,16414.0
2016-07-29 12:00:00,125.91,126.07,125.91,126.01,17084.0,106.3776,106.5128,106.3776,106.4621,17084.0
2016-07-29 12:10:00,125.98,126.03,125.92,125.92,19003.0,106.4367,106.479,106.386,106.386,19003.0
2016-07-29 12:20:00,125.93,125.99,125.91,125.98,7381.0,106.3945,106.4452,106.3776,106.4367,7381.0
2016-07-29 12:30:00,125.99,125.99,125.93,125.95,7225.0,106.4452,106.4452,106.3945,106.4114,7225.0
2016-07-29 12:40:00,125.94,125.94,125.78,125.82,15254.0,106.4029,106.4029,106.2677,106.3015,15254.0
2016-07-29 12:50:00,125.82,125.9,125.78,125.89,11609.0,106.3015,106.3691,106.2677,106.3607,11609.0
2016-07-29 13:00:00,125.9,125.9,125.77,125.77,16810.0,106.3691,106.3691,106.2593,106.2593,16810.0
2016-07-29 13:10:00,125.79,125.86,125.79,125.81,7975.0,106.2762,106.3353,106.2762,106.2931,7975.0
2016-07-29 13:20:00,125.81,125.86,125.79,125.83,10324.0,106.2931,106.3353,106.2762,106.31,10324.0
2016-07-29 13:30:00,125.84,125.86,125.78,125.84,21153.0,106.3184,106.3353,106.2677,106.3184,21153.0
2016-07-29 13:40:00,125.83,125.86,125.66,125.73,47203.0,106.31,106.3353,106.1664,106.2255,47203.0
2016-07-29 13:50:00,125.74,125.83,125.68,125.7,28775.0,106.2339,106.31,106.1833,106.2001,28775.0
2016-07-29 14:00:00,125.71,125.73,125.54,125.59,66436.0,106.2086,106.2255,106.065,106.1072,66436.0
2016-07-29 14:10:00,125.6,125.74,125.54,125.74,12429.0,106.1157,106.2339,106.065,106.2339,12429.0
2016-07-29 14:20:00,125.75,125.88,125.73,125.81,26781.0,106.2424,106.3522,106.2255,106.2931,26781.0
2016-07-29 14:30:00,125.82,125.82,125.47,125.5,27007.0,106.3015,106.3015,106.0058,106.0312,27007.0
2016-07-29 14:40:00,125.51,125.55,125.4,125.55,21704.0,106.0396,106.0734,105.9467,106.0734,21704.0
2016-07-29 14:50:00,125.55,125.62,125.51,125.55,18295.0,106.0734,106.1326,106.0396,106.0734,18295.0
2016-07-29 15:00:00,125.56,125.57,125.36,125.44,25123.0,106.0819,106.0903,105.9129,105.9805,25123.0
2016-07-29 15:10:00,125.46,125.56,125.42,125.52,19799.0,105.9974,106.0819,105.9636,106.0481,19799.0
2016-07-29 15:20:00,125.51,125.62,125.46,125.48,31549.0,106.0396,106.1326,105.9974,106.0143,31549.0
2016-07-29 15:30:00,125.47,125.57,125.43,125.51,37768.0,106.0058,106.0903,105.972,106.0396,37768.0
2016-07-29 15:40:00,125.52,125.66,125.51,125.54,65178.0,106.0481,106.1664,106.0396,106.065,65178.0
2016-07-29 15:50:00,125.55,125.58,125.24,125.26,167784.0,106.0734,106.0988,105.8115,105.8284,167784.0
2016-08-01 09:30:00,124.25,125.05,122.7,124.8,169623.0,104.9751,105.651,103.6655,105.4398,169623.0
2016-08-01 09:40:00,124.84,125.27,124.71,125.03,49912.0,105.4736,105.8369,105.3637,105.6341,49912.0
2016-08-01 09:50:00,125.09,125.48,125.06,125.46,29965.0,105.6848,106.0143,105.6594,105.9974,29965.0
2016-08-01 10:00:00,125.4,125.49,125.07,125.4,28143.0,105.9467,106.0227,105.6679,105.9467,28143.0
2016-08-01 10:10:00,125.39,125.69,125.29,125.64,24731.0,105.9382,106.1917,105.8538,106.1495,24731.0
2016-08-01 10:20:00,125.66,125.88,125.57,125.67,32348.0,106.1664,106.3522,106.0903,106.1748,32348.0
2016-08-01 10:30:00,125.71,125.79,125.57,125.65,26383.0,106.2086,106.2762,106.0903,106.1579,26383.0
2016-08-01 10:40:00,125.66,125.66,125.23,125.39,56113.0,106.1664,106.1664,105.8031,105.9382,56113.0
2016-08-01 10:50:00,125.36,125.6,125.33,125.53,58728.0,105.9129,106.1157,105.8875,106.0565,58728.0
2016-08-01 11:00:00,125.53,125.89,125.53,125.87,20666.0,106.0565,106.3607,106.0565,106.3438,20666.0
2016-08-01 11:10:00,125.89,125.91,125.54,125.58,66263.0,106.3607,106.3776,106.065,106.0988,66263.0
2016-08-01 11:20:00,125.58,125.6,125.47,125.6,75091.0,106.0988,106.1157,106.0058,106.1157,75091.0
2016-08-01 11:30:00,125.65,125.77,125.62,125.7,27277.0,106.1579,106.2593,106.1326,106.2001,27277.0
2016-08-01 11:40:00,125.7,125.73,125.6,125.67,45582.0,106.2001,106.2255,106.1157,106.1748,45582.0
2016-08-01 11:50:00,125.69,125.69,125.4,125.61,14937.0,106.1917,106.1917,105.9467,106.1241,14937.0
2016-08-01 12:00:00,125.58,125.62,125.35,125.38,21787.0,106.0988,106.1326,105.9044,105.9298,21787.0
2016-08-01 12:10:00,125.39,125.42,125.15,125.32,19356.0,105.9382,105.9636,105.7355,105.8791,19356.0
2016-08-01 12:20:00,125.32,125.33,125.23,125.27,26486.0,105.8791,105.8875,105.8031,105.8369,26486.0
2016-08-01 12:30:00,125.3,125.36,125.23,125.23,35423.0,105.8622,105.9129,105.8031,105.8031,35423.0
2016-08-01 12:40:00,125.23,125.39,125.19,125.34,19339.0,105.8031,105.9382,105.7693,105.896,19339.0
2016-08-01 12:50:00,125.33,125.35,125.22,125.31,35544.0,105.8875,105.9044,105.7946,105.8706,35544.0
2016-08-01 13:00:00,125.31,125.31,125.16,125.28,19478.0,105.8706,105.8706,105.7439,105.8453,19478.0
2016-08-01 13:10:00,125.3,125.33,125.24,125.3,54390.0,105.8622,105.8875,105.8115,105.8622,54390.0
2016-08-01 13:20:00,125.32,125.36,125.23,125.3,35838.0,105.8791,105.9129,105.8031,105.8622,35838.0
2016-08-01 13:30:00,125.28,125.35,125.25,125.25,39375.0,105.8453,105.9044,105.82,105.82,39375.0
2016-08-01 13:40:00,125.23,125.32,125.12,125.32,17677.0,105.8031,105.8791,105.7101,105.8791,17677.0
2016-08-01 13:50:00,125.31,125.34,125.21,125.31,40578.0,105.8706,105.896,105.7862,105.8706,40578.0
2016-08-01 14:00:00,125.3,125.32,125.16,125.16,22397.0,105.8622,105.8791,105.7439,105.7439,22397.0
2016-08-01 14:10:00,125.18,125.28,125.08,125.24,27128.0,105.7608,105.8453,105.6763,105.8115,27128.0
2016-08-01 14:20:00,125.23,125.29,125.13,125.15,22925.0,105.8031,105.8538,105.7186,105.7355,22925.0
2016-08-01 14:30:00,125.17,125.29,125.15,125.23,20306.0,105.7524,105.8538,105.7355,105.8031,20306.0
2016-08-01 14:40:00,125.21,125.3,125.18,125.25,40887.0,105.7862,105.8622,105.7608,105.82,40887.0
2016-08-01 14:50:00,125.25,125.27,125.14,125.26,20005.0,105.82,105.8369,105.727,105.8284,20005.0
2016-08-01 15:00:00,125.25,125.26,125.13,125.14,25804.0,105.82,105.8284,105.7186,105.727,25804.0
2016-08-01 15:10:00,125.12,125.26,125.08,125.1,22662.0,105.7101,105.8284,105.6763,105.6932,22662.0
2016-08-01 15:20:00,125.08,125.09,124.92,124.95,39051.0,105.6763,105.6848,105.5412,105.5665,39051.0
2016-08-01 15:30:00,124.95,125.27,124.95,125.25,41291.0,105.5665,105.8369,105.5665,105.82,41291.0
2016-08-01 15:40:00,125.23,125.26,125.11,125.11,63790.0,105.8031,105.8284,105.7017,105.7017,63790.0
2016-08-01 15:50:00,125.12,125.24,125.02,125.24,136087.0,105.7101,105.8115,105.6256,105.8115,136087.0
2016-08-02 09:30:00,125.06,125.32,124.77,124.97,48963.0,105.6594,105.8791,105.4144,105.5834,48963.0
2016-08-02 09:40:00,125.01,125.08,124.84,124.95,24527.0,105.6172,105.6763,105.4736,105.5665,24527.0
2016-08-02 09:50:00,124.94,125.22,124.83,125.05,20082.0,105.558,105.7946,105.4651,105.651,20082.0
2016-08-02 10:00:00,125.02,125.06,124.85,124.92,14801.0,105.6256,105.6594,105.482,105.5412,14801.0
2016-08-02 10:10:00,124.92,125.08,124.88,124.97,16620.0,105.5412,105.6763,105.5074,105.5834,16620.0
2016-08-02 10:20:00,124.95,124.96,124.78,124.88,14792.0,105.5665,105.5749,105.4229,105.5074,14792.0
2016-08-02 10:30:00,124.84,125.03,124.77,125.02,44043.0,105.4736,105.6341,105.4144,105.6256,44043.0
2016-08-02 10:40:00,125.0,125.0,124.7,124.7,55257.0,105.6087,105.6087,105.3553,105.3553,55257.0
2016-08-02 10:50:00,124.7,124.95,124.7,124.91,34718.0,105.3553,105.5665,105.3553,105.5327,34718.0
2016-08-02 11:00:00,124.94,125.1,124.88,125.09,37755.0,105.558,105.6932,105.5074,105.6848,37755.0
2016-08-02 11:10:00,125.09,125.09,124.89,125.02,32258.0,105.6848,105.6848,105.5158,105.6256,32258.0
2016-08-02 11:20:00,125.05,125.08,124.84,124.88,45830.0,105.651,105.6763,105.4736,105.5074,45830.0
2016-08-02 11:30:00,124.88,124.92,124.84,124.89,16474.0,105.5074,105.5412,105.4736,105.5158,16474.0
2016-08-02 11:40:00,124.88,124.97,124.83,124.92,17478.0,105.5074,105.5834,105.4651,105.5412,17478.0
2016-08-02 11:50:00,124.92,125.0,124.9,124.98,27230.0,105.5412,105.6087,105.5243,105.5918,27230.0
2016-08-02 12:00:00,125.0,125.0,124.77,124.98,42934.0,105.6087,105.6087,105.4144,105.5918,42934.0
2016-08-02 12:10:00,124.97,125.01,124.88,124.95,19903.0,105.5834,105.6172,105.5074,105.5665,19903.0
2016-08-02 12:20:00,124.94,125.03,124.82,124.87,29191.0,105.558,105.6341,105.4567,105.4989,29191.0
2016-08-02 12:30:00,124.87,124.96,124.79,124.83,11329.0,105.4989,105.5749,105.4313,105.4651,11329.0
2016-08-02 12:40:00,124.84,124.91,124.8,124.88,7977.0,105.4736,105.5327,105.4398,105.5074,7977.0
2016-08-02 12:50:00,124.88,124.92,124.68,124.74,10328.0,105.5074,105.5412,105.3384,105.3891,10328.0
2016-08-02 13:00:00,124.74,124.82,124.72,124.73,17180.0,105.3891,105.4567,105.3722,105.3806,17180.0
2016-08-02 13:10:00,124.73,124.82,124.72,124.77,17258.0,105.3806,105.4567,105.3722,105.4144,17258.0
2016-08-02 13:20:00,124.79,124.87,124.76,124.83,32735.0,105.4313,105.4989,105.406,105.4651,32735.0
2016-08-02 13:30:00,124.86,124.86,124.74,124.74,25516.0,105.4905,105.4905,105.3891,105.3891,25516.0
2016-08-02 13:40:00,124.76,124.81,124.66,124.77,59780.0,105.406,105.4482,105.3215,105.4144,59780.0
2016-08-02 13:50:00,124.78,124.85,124.77,124.79,11280.0,105.4229,105.482,105.4144,105.4313,11280.0
2016-08-02 14:00:00,124.81,124.95,124.78,124.92,15111.0,105.4482,105.5665,105.4229,105.5412,15111.0
2016-08-02 14:10:00,124.92,125.01,124.9,124.96,12318.0,105.5412,105.6172,105.5243,105.5749,12318.0
2016-08-02 14:20:00,124.96,125.04,124.89,124.92,25816.0,105.5749,105.6425,105.5158,105.5412,25816.0
2016-08-02 14:30:00,124.92,124.93,124.86,124.87,13180.0,105.5412,105.5496,105.4905,105.4989,13180.0
2016-08-02 14:40:00,124.88,124.99,124.85,124.99,28023.0,105.5074,105.6003,105.482,105.6003,28023.0
2016-08-02 14:50:00,124.96,124.97,124.77,124.84,17722.0,105.5749,105.5834,105.4144,105.4736,17722.0
2016-08-02 15:00:00,124.84,124.95,124.83,124.9,13345.0,105.4736,105.5665,105.4651,105.5243,13345.0
2016-08-02 15:10:00,124.88,124.94,124.81,124.91,11772.0,105.5074,105.558,105.4482,105.5327,11772.0
2016-08-02 15:20:00,124.92,125.03,124.88,124.9,20678.0,105.5412,105.6341,105.5074,105.5243,20678.0
2016-08-02 15:30:00,124.9,125.02,124.87,124.99,24691.0,105.5243,105.6256,105.4989,105.6003,24691.0
2016-08-02 15:40:00,125.01,125.08,124.87,125.04,42057.0,105.6172,105.6763,105.4989,105.6425,42057.0
2016-08-02 15:50:00,125.03,125.05,124.95,124.99,70317.0,105.6341,105.651,105.5665,105.6003,70317.0
2016-08-03 09:30:00,125.14,125.41,124.83,125.23,80218.0,105.727,105.9551,105.4651,105.8031,80218.0
2016-08-03 09:40:00,125.21,125.33,125.06,125.21,39541.0,105.7862,105.8875,105.6594,105.7862,39541.0
2016-08-03 09:50:00,125.21,125.29,125.1,125.22,54012.0,105.7862,105.8538,105.6932,105.7946,54012.0
2016-08-03 10:00:00,125.23,125.47,125.21,125.45,27929.0,105.8031,106.0058,105.7862,105.9889,27929.0
2016-08-03 10:10:00,125.44,125.8,125.43,125.79,15711.0,105.9805,106.2846,105.972,106.2762,15711.0
2016-08-03 10:20:00,125.79,125.81,125.64,125.64,21311.0,106.2762,106.2931,106.1495,106.1495,21311.0
2016-08-03 10:30:00,125.58,125.9,125.58,125.9,22865.0,106.0988,106.3691,106.0988,106.3691,22865.0
2016-08-03 10:40:00,125.9,125.95,125.76,125.87,46294.0,106.3691,106.4114,106.2508,106.3438,46294.0
2016-08-03 10:50:00,125.91,126.0,125.88,125.98,21534.0,106.3776,106.4536,106.3522,106.4367,21534.0
2016-08-03 11:00:00,125.99,126.01,125.89,125.92,36363.0,106.4452,106.4621,106.3607,106.386,36363.0
2016-08-03 11:10:00,125.92,125.96,125.63,125.63,110244.0,106.386,106.4198,106.141,106.141,110244.0
2016-08-03 11:20:00,125.64,125.97,125.63,125.84,27498.0,106.1495,106.4283,106.141,106.3184,27498.0
2016-08-03 11:30:00,125.84,125.84,125.68,125.76,41273.0,106.3184,106.3184,106.1833,106.2508,41273.0
2016-08-03 11:40:00,125.75,125.75,125.51,125.67,22040.0,106.2424,106.2424,106.0396,106.1748,22040.0
2016-08-03 11:50:00,125.66,125.76,125.59,125.75,15815.0,106.1664,106.2508,106.1072,106.2424,15815.0
2016-08-03 12:00:00,125.74,125.74,125.61,125.67,16432.0,106.2339,106.2339,106.1241,106.1748,16432.0
2016-08-03 12:10:00,125.68,125.74,125.63,125.74,14644.0,106.1833,106.2339,106.141,106.2339,14644.0
2016-08-03 12:20:00,125.75,125.77,125.63,125.72,7927.0,106.2424,106.2593,106.141,106.217,7927.0
2016-08-03 12:30:00,125.74,125.88,125.67,125.87,16267.0,106.2339,106.3522,106.1748,106.3438,16267.0
2016-08-03 12:40:00,125.89,126.0,125.8,125.83,15629.0,106.3607,106.4536,106.2846,106.31,15629.0
2016-08-03 12:50:00,125.8,125.8,125.67,125.68,25238.0,106.2846,106.2846,106.1748,106.1833,25238.0
2016-08-03 13:00:00,125.67,125.72,125.61,125.67,17223.0,106.1748,106.217,106.1241,106.1748,17223.0
2016-08-03 13:10:00,125.67,125.67,125.47,125.47,49938.0,106.1748,106.1748,106.0058,106.0058,49938.0
2016-08-03 13:20:00,125.47,125.5,125.44,125.44,8584.0,106.0058,106.0312,105.9805,105.9805,8584.0
2016-08-03 13:30:00,125.42,125.54,125.4,125.44,10338.0,105.9636,106.065,105.9467,105.9805,10338.0
2016-08-03 13:40:00,125.45,125.48,125.39,125.39,16028.0,105.9889,106.0143,105.9382,105.9382,16028.0
2016-08-03 13:50:00,125.39,125.48,125.39,125.45,12317.0,105.9382,106.0143,105.9382,105.9889,12317.0
2016-08-03 14:00:00,125.44,125.46,125.38,125.45,23946.0,105.9805,105.9974,105.9298,105.9889,23946.0
2016-08-03 14:10:00,125.45,125.5,125.33,125.34,14574.0,105.9889,106.0312,105.8875,105.896,14574.0
2016-08-03 14:20:00,125.36,125.42,125.22,125.22,22332.0,105.9129,105.9636,105.7946,105.7946,22332.0
2016-08-03 14:30:00,125.19,125.22,125.16,125.21,20722.0,105.7693,105.7946,105.7439,105.7862,20722.0
2016-08-03 14:40:00,125.17,125.2,125.12,125.17,14821.0,105.7524,105.7777,105.7101,105.7524,14821.0
2016-08-03 14:50:00,125.17,125.24,125.12,125.13,17997.0,105.7524,105.8115,105.7101,105.7186,17997.0
2016-08-03 15:00:00,125.13,125.21,125.12,125.19,12287.0,105.7186,105.7862,105.7101,105.7693,12287.0
2016-08-03 15:10:00,125.21,125.22,125.18,125.21,15686.0,105.7862,105.7946,105.7608,105.7862,15686.0
2016-08-03 15:20:00,125.21,125.35,125.2,125.34,18089.0,105.7862,105.9044,105.7777,105.896,18089.0
2016-08-03 15:30:00,125.34,125.36,125.16,125.16,29469.0,105.896,105.9129,105.7439,105.7439,29469.0
2016-08-03 15:40:00,125.15,125.39,125.14,125.38,30059.0,105.7355,105.9382,105.727,105.9298,30059.0
2016-08-03 15:50:00,125.38,125.47,125.32,125.44,106287.0,105.9298,106.0058,105.8791,105.9805,106287.0
2016-08-04 09:30:00,125.77,126.11,125.38,125.82,36019.0,106.2593,106.5465,105.9298,106.3015,36019.0
2016-08-04 09:40:00,125.81,125.89,125.72,125.87,13008.0,106.2931,106.3607,106.217,106.3438,13008.0
2016-08-04 09:50:00,125.88,125.93,125.65,125.8,16911.0,106.3522,106.3945,106.1579,106.2846,16911.0
2016-08-04 10:00:00,125.78,125.9,125.68,125.9,20275.0,106.2677,106.3691,106.1833,106.3691,20275.0
2016-08-04 10:10:00,125.91,126.11,125.87,126.05,17632.0,106.3776,106.5465,106.3438,106.4959,17632.0
2016-08-04 10:20:00,126.07,126.07,125.71,125.75,35763.0,106.5128,106.5128,106.2086,106.2424,35763.0
2016-08-04 10:30:00,125.75,125.79,125.58,125.77,25714.0,106.2424,106.2762,106.0988,106.2593,25714.0
2016-08-04 10:40:00,125.74,125.83,125.69,125.8,26449.0,106.2339,106.31,106.1917,106.2846,26449.0
2016-08-04 10:50:00,125.83,125.91,125.74,125.9,15830.0,106.31,106.3776,106.2339,106.3691,15830.0
2016-08-04 11:00:00,125.88,126.01,125.83,125.89,23535.0,106.3522,106.4621,106.31,106.3607,23535.0
2016-08-04 11:10:00,125.91,125.93,125.8,125.86,17973.0,106.3776,106.3945,106.2846,106.3353,17973.0
2016-08-04 11:20:00,125.85,125.87,125.66,125.72,45874.0,106.3269,106.3438,106.1664,106.217,45874.0
2016-08-04 11:30:00,125.7,125.88,125.64,125.88,17179.0,106.2001,106.3522,106.1495,106.3522,17179.0
2016-08-04 11:40:00,125.88,125.88,125.69,125.69,11015.0,106.3522,106.3522,106.1917,106.1917,11015.0
2016-08-04 11:50:00,125.66,125.72,125.48,125.51,31490.0,106.1664,106.217,106.0143,106.0396,31490.0
2016-08-04 12:00:00,125.52,125.75,125.52,125.59,29513.0,106.0481,106.2424,106.0481,106.1072,29513.0
2016-08-04 12:10:00,125.6,125.68,125.54,125.54,22140.0,106.1157,106.1833,106.065,106.065,22140.0
2016-08-04 12:20:00,125.55,125.55,125.45,125.49,10842.0,106.0734,106.0734,105.9889,106.0227,10842.0
2016-08-04 12:30:00,125.48,125.49,125.42,125.44,16096.0,106.0143,106.0227,105.9636,105.9805,16096.0
2016-08-04 12:40:00,125.44,125.51,125.43,125.48,12938.0,105.9805,106.0396,105.972,106.0143,12938.0
2016-08-04 12:50:00,125.48,125.49,125.37,125.38,8459.0,106.0143,106.0227,105.9213,105.9298,8459.0
2016-08-04 13:00:00,125.39,125.47,125.38,125.43,9716.0,105.9382,106.0058,105.9298,105.972,9716.0
2016-08-04 13:10:00,125.45,125.46,125.28,125.41,18308.0,105.9889,105.9974,105.8453,105.9551,18308.0
2016-08-04 13:20:00,125.41,125.47,125.33,125.46,15339.0,105.9551,106.0058,105.8875,105.9974,15339.0
2016-08-04 13:30:00,125.46,125.49,125.41,125.46,11165.0,105.9974,106.0227,105.9551,105.9974,11165.0
2016-08-04 13:40:00,125.44,125.44,125.35,125.36,16513.0,105.9805,105.9805,105.9044,105.9129,16513.0
2016-08-04 13:50:00,125.36,125.4,125.3,125.39,12929.0,105.9129,105.9467,105.8622,105.9382,12929.0
2016-08-04 14:00:00,125.39,125.48,125.39,125.45,7772.0,105.9382,106.0143,105.9382,105.9889,7772.0
2016-08-04 14:10:00,125.45,125.47,125.3,125.36,20518.0,105.9889,106.0058,105.8622,105.9129,20518.0
2016-08-04 14:20:00,125.35,125.36,125.31,125.31,12875.0,105.9044,105.9129,105.8706,105.8706,12875.0
2016-08-04 14:30:00,125.33,125.34,125.26,125.26,16242.0,105.8875,105.896,105.8284,105.8284,16242.0
2016-08-04 14:40:00,125.26,125.3,125.2,125.24,44994.0,105.8284,105.8622,105.7777,105.8115,44994.0
2016-08-04 14:50:00,125.26,125.27,125.21,125.22,12788.0,105.8284,105.8369,105.7862,105.7946,12788.0
2016-08-04 15:00:00,125.21,125.26,125.15,125.26,18635.0,105.7862,105.8284,105.7355,105.8284,18635.0
2016-08-04 15:10:00,125.25,125.26,125.17,125.25,25666.0,105.82,105.8284,105.7524,105.82,25666.0
2016-08-04 15:20:00,125.25,125.3,125.21,125.26,37428.0,105.82,105.8622,105.7862,105.8284,37428.0
2016-08-04 15:30:00,125.27,125.44,125.27,125.42,55930.0,105.8369,105.9805,105.8369,105.9636,55930.0
2016-08-04 15:40:00,125.42,125.51,125.39,125.48,38547.0,105.9636,106.0396,105.9382,106.0143,38547.0
2016-08-04 15:50:00,125.47,125.5,125.4,125.44,68780.0,106.0058,106.0312,105.9467,105.9805,68780.0
2016-08-05 09:30:00,126.29,126.5,125.67,126.12,62560.0,106.6986,106.876,106.1748,106.555,62560.0
2016-08-05 09:40:00,126.14,126.42,126.05,126.39,29539.0,106.5719,106.8085,106.4959,106.7831,29539.0
2016-08-05 09:50:00,126.4,126.51,126.33,126.33,38234.0,106.7916,106.8845,106.7324,106.7324,38234.0
2016-08-05 10:00:00,126.36,126.36,126.07,126.15,42096.0,106.7578,106.7578,106.5128,106.5803,42096.0
2016-08-05 10:10:00,126.13,126.19,125.87,126.09,46276.0,106.5634,106.6141,106.3438,106.5296,46276.0
2016-08-05 10:20:00,126.1,126.28,126.0,126.28,72462.0,106.5381,106.6902,106.4536,106.6902,72462.0
2016-08-05 10:30:00,126.31,126.36,126.08,126.08,21376.0,106.7155,106.7578,106.5212,106.5212,21376.0
2016-08-05 10:40:00,126.08,126.21,126.05,126.11,20524.0,106.5212,106.631,106.4959,106.5465,20524.0
2016-08-05 10:50:00,126.12,126.19,126.01,126.01,23833.0,106.555,106.6141,106.4621,106.4621,23833.0
2016-08-05 11:00:00,126.01,126.32,125.99,126.28,31357.0,106.4621,106.724,106.4452,106.6902,31357.0
2016-08-05 11:10:00,126.25,126.29,126.02,126.27,41021.0,106.6648,106.6986,106.4705,106.6817,41021.0
2016-08-05 11:20:00,126.26,126.28,126.08,126.16,31675.0,106.6733,106.6902,106.5212,106.5888,31675.0
2016-08-05 11:30:00,126.15,126.35,126.15,126.23,32209.0,106.5803,106.7493,106.5803,106.6479,32209.0
2016-08-05 11:40:00,126.21,126.37,126.2,126.25,13498.0,106.631,106.7662,106.6226,106.6648,13498.0
2016-08-05 11:50:00,126.26,126.29,126.03,126.03,36708.0,106.6733,106.6986,106.479,106.479,36708.0
2016-08-05 12:00:00,126.05,126.24,125.96,126.24,12463.0,106.4959,106.6564,106.4198,106.6564,12463.0
2016-08-05 12:10:00,126.27,126.29,126.13,126.15,11114.0,106.6817,106.6986,106.5634,106.5803,11114.0
2016-08-05 12:20:00,126.16,126.31,126.15,126.28,14554.0,106.5888,106.7155,106.5803,106.6902,14554.0
2016-08-05 12:30:00,126.27,126.36,126.21,126.3,16030.0,106.6817,106.7578,106.631,106.7071,16030.0
2016-08-05 12:40:00,126.28,126.32,126.24,126.25,10490.0,106.6902,106.724,106.6564,106.6648,10490.0
2016-08-05 12:50:00,126.26,126.36,126.24,126.35,18876.0,106.6733,106.7578,106.6564,106.7493,18876.0
2016-08-05 13:00:00,126.35,126.36,126.22,126.28,17022.0,106.7493,106.7578,106.6395,106.6902,17022.0
2016-08-05 13:10:00,126.3,126.4,126.26,126.35,17793.0,106.7071,106.7916,106.6733,106.7493,17793.0
2016-08-05 13:20:00,126.36,126.53,126.29,126.46,35604.0,106.7578,106.9014,106.6986,106.8423,35604.0
2016-08-05 13:30:00,126.48,126.66,126.47,126.62,30000.0,106.8591,107.0112,106.8507,106.9774,30000.0
2016-08-05 13:40:00,126.62,126.68,126.6,126.68,28244.0,106.9774,107.0281,106.9605,107.0281,28244.0
2016-08-05 13:50:00,126.66,126.76,126.66,126.76,34117.0,107.0112,107.0957,107.0112,107.0957,34117.0
2016-08-05 14:00:00,126.77,126.77,126.67,126.67,18505.0,107.1042,107.1042,107.0197,107.0197,18505.0
2016-08-05 14:10:00,126.66,126.7,126.59,126.7,16205.0,107.0112,107.045,106.9521,107.045,16205.0
2016-08-05 14:20:00,126.71,126.75,126.69,126.75,19651.0,107.0535,107.0873,107.0366,107.0873,19651.0
2016-08-05 14:30:00,126.74,126.84,126.73,126.78,23832.0,107.0788,107.1633,107.0704,107.1126,23832.0
2016-08-05 14:40:00,126.78,126.78,126.58,126.58,17337.0,107.1126,107.1126,106.9436,106.9436,17337.0
2016-08-05 14:50:00,126.59,126.74,126.57,126.74,23762.0,106.9521,107.0788,106.9352,107.0788,23762.0
2016-08-05 15:00:00,126.74,126.89,126.73,126.82,58892.0,107.0788,107.2055,107.0704,107.1464,58892.0
2016-08-05 15:10:00,126.82,126.94,126.8,126.81,28871.0,107.1464,107.2478,107.1295,107.138,28871.0
2016-08-05 15:20:00,126.82,126.92,126.76,126.92,28135.0,107.1464,107.2309,107.0957,107.2309,28135.0
2016-08-05 15:30:00,126.92,126.92,126.85,126.9,35878.0,107.2309,107.2309,107.1717,107.214,35878.0
2016-08-05 15:40:00,126.91,126.99,126.88,126.9,50127.0,107.2224,107.29,107.1971,107.214,50127.0
2016-08-05 15:50:00,126.9,126.99,126.88,126.95,86301.0,107.214,107.29,107.1971,107.2562,86301.0
2016-08-08 09:30:00,127.0,127.24,126.67,127.0,35496.0,107.2985,107.5012,107.0197,107.2985,35496.0
2016-08-08 09:40:00,127.03,127.19,126.86,127.18,18300.0,107.3238,107.459,107.1802,107.4506,18300.0
2016-08-08 09:50:00,127.21,127.3,126.89,127.19,15824.0,107.4759,107.5519,107.2055,107.459,15824.0
2016-08-08 10:00:00,127.19,127.48,127.11,127.11,54460.0,107.459,107.704,107.3914,107.3914,54460.0
2016-08-08 10:10:00,127.09,127.22,127.02,127.06,24803.0,107.3745,107.4844,107.3154,107.3492,24803.0
2016-08-08 10:20:00,127.05,127.11,126.84,126.91,26181.0,107.3407,107.3914,107.1633,107.2224,26181.0
2016-08-08 10:30:00,126.9,126.95,126.79,126.91,19226.0,107.214,107.2562,107.1211,107.2224,19226.0
2016-08-08 10:40:00,126.91,126.98,126.81,126.88,17977.0,107.2224,107.2816,107.138,107.1971,17977.0
2016-08-08 10:50:00,126.87,126.9,126.78,126.82,16927.0,107.1886,107.214,107.1126,107.1464,16927.0
2016-08-08 11:00:00,126.85,126.93,126.8,126.93,20183.0,107.1717,107.2393,107.1295,107.2393,20183.0
2016-08-08 11:10:00,126.92,126.95,126.85,126.91,22475.0,107.2309,107.2562,107.1717,107.2224,22475.0
2016-08-08 11:20:00,126.92,127.01,126.91,126.98,17395.0,107.2309,107.3069,107.2224,107.2816,17395.0
2016-08-08 11:30:00,127.01,127.02,126.91,126.98,18477.0,107.3069,107.3154,107.2224,107.2816,18477.0
2016-08-08 11:40:00,126.97,127.02,126.94,126.98,52594.0,107.2731,107.3154,107.2478,107.2816,52594.0
2016-08-08 11:50:00,126.96,127.07,126.95,127.02,27729.0,107.2647,107.3576,107.2562,107.3154,27729.0
2016-08-08 12:00:00,127.02,127.04,126.97,127.02,26617.0,107.3154,107.3323,107.2731,107.3154,26617.0
2016-08-08 12:10:00,127.02,127.03,126.93,127.0,19616.0,107.3154,107.3238,107.2393,107.2985,19616.0
2016-08-08 12:20:00,127.0,127.07,127.0,127.06,17079.0,107.2985,107.3576,107.2985,107.3492,17079.0
2016-08-08 12:30:00,127.08,127.13,127.05,127.06,20698.0,107.3661,107.4083,107.3407,107.3492,20698.0
2016-08-08 12:40:00,127.05,127.11,126.97,127.11,14132.0,107.3407,107.3914,107.2731,107.3914,14132.0
2016-08-08 12:50:00,127.08,127.09,126.97,127.02,8249.0,107.3661,107.3745,107.2731,107.3154,8249.0
2016-08-08 13:00:00,127.02,127.06,126.99,127.04,10007.0,107.3154,107.3492,107.29,107.3323,10007.0
2016-08-08 13:10:00,127.06,127.11,127.03,127.04,11798.0,107.3492,107.3914,107.3238,107.3323,11798.0
2016-08-08 13:20:00,127.04,127.1,126.97,127.1,6974.0,107.3323,107.383,107.2731,107.383,6974.0
2016-08-08 13:30:00,127.09,127.1,127.01,127.03,14189.0,107.3745,107.383,107.3069,107.3238,14189.0
2016-08-08 13:40:00,127.03,127.14,127.03,127.05,15772.0,107.3238,107.4168,107.3238,107.3407,15772.0
2016-08-08 13:50:00,127.05,127.12,127.02,127.09,15571.0,107.3407,107.3999,107.3154,107.3745,15571.0
2016-08-08 14:00:00,127.11,127.12,127.06,127.11,15190.0,107.3914,107.3999,107.3492,107.3914,15190.0
2016-08-08 14:10:00,127.11,127.14,127.06,127.09,18926.0,107.3914,107.4168,107.3492,107.3745,18926.0
2016-08-08 14:20:00,127.08,127.12,127.04,127.04,15185.0,107.3661,107.3999,107.3323,107.3323,15185.0
2016-08-08 14:30:00,127.05,127.12,127.05,127.08,15007.0,107.3407,107.3999,107.3407,107.3661,15007.0
2016-08-08 14:40:00,127.08,127.1,126.98,127.07,19307.0,107.3661,107.383,107.2816,107.3576,19307.0
2016-08-08 14:50:00,127.08,127.09,127.02,127.06,13678.0,107.3661,107.3745,107.3154,107.3492,13678.0
2016-08-08 15:00:00,127.06,127.08,126.99,127.06,17494.0,107.3492,107.3661,107.29,107.3492,17494.0
2016-08-08 15:10:00,127.05,127.07,126.92,126.96,22777.0,107.3407,107.3576,107.2309,107.2647,22777.0
2016-08-08 15:20:00,126.96,127.06,126.95,127.04,27558.0,107.2647,107.3492,107.2562,107.3323,27558.0
2016-08-08 15:30:00,127.05,127.09,127.0,127.03,40945.0,107.3407,107.3745,107.2985,107.3238,40945.0
2016-08-08 15:40:00,127.02,127.02,126.95,127.0,37284.0,107.3154,107.3154,107.2562,107.2985,37284.0
2016-08-08 15:50:00,127.0,127.13,126.99,127.1,189504.0,107.2985,107.4083,107.29,107.383,189504.0
2016-08-09 09:30:00,126.95,127.13,126.86,127.05,21434.0,107.2562,107.4083,107.1802,107.3407,21434.0
2016-08-09 09:40:00,127.03,127.09,126.9,127.04,32131.0,107.3238,107.3745,107.214,107.3323,32131.0
2016-08-09 09:50:00,127.04,127.08,126.94,126.97,38889.0,107.3323,107.3661,107.2478,107.2731,38889.0
2016-08-09 10:00:00,127.0,127.13,126.99,127.09,24361.0,107.2985,107.4083,107.29,107.3745,24361.0
2016-08-09 10:10:00,127.1,127.14,126.97,127.03,17394.0,107.383,107.4168,107.2731,107.3238,17394.0
2016-08-09 10:20:00,127.04,127.07,127.0,127.01,20776.0,107.3323,107.3576,107.2985,107.3069,20776.0
2016-08-09 10:30:00,127.02,127.11,126.96,127.01,16979.0,107.3154,107.3914,107.2647,107.3069,16979.0
2016-08-09 10:40:00,127.02,127.05,126.95,127.05,20399.0,107.3154,107.3407,107.2562,107.3407,20399.0
2016-08-09 10:50:00,127.06,127.07,126.96,127.03,20960.0,107.3492,107.3576,107.2647,107.3238,20960.0
2016-08-09 11:00:00,127.04,127.07,126.97,127.05,14817.0,107.3323,107.3576,107.2731,107.3407,14817.0
2016-08-09 11:10:00,127.07,127.15,127.05,127.09,18377.0,107.3576,107.4252,107.3407,107.3745,18377.0
2016-08-09 11:20:00,127.1,127.14,127.03,127.09,16451.0,107.383,107.4168,107.3238,107.3745,16451.0
2016-08-09 11:30:00,127.08,127.11,126.94,126.94,12068.0,107.3661,107.3914,107.2478,107.2478,12068.0
2016-08-09 11:40:00,126.91,126.99,126.91,126.96,11916.0,107.2224,107.29,107.2224,107.2647,11916.0
2016-08-09 11:50:00,126.96,127.03,126.89,126.98,13331.0,107.2647,107.3238,107.2055,107.2816,13331.0
2016-08-09 12:00:00,126.98,127.06,126.97,127.02,6026.0,107.2816,107.3492,107.2731,107.3154,6026.0
2016-08-09 12:10:00,127.03,127.06,127.01,127.04,7178.0,107.3238,107.3492,107.3069,107.3323,7178.0
2016-08-09 12:20:00,127.02,127.04,126.96,126.97,7235.0,107.3154,107.3323,107.2647,107.2731,7235.0
2016-08-09 12:30:00,126.99,127.0,126.91,126.91,7193.0,107.29,107.2985,107.2224,107.2224,7193.0
2016-08-09 12:40:00,126.92,126.92,126.84,126.89,6254.0,107.2309,107.2309,107.1633,107.2055,6254.0
2016-08-09 12:50:00,126.9,126.98,126.86,126.94,7177.0,107.214,107.2816,107.1802,107.2478,7177.0
2016-08-09 13:00:00,126.94,127.02,126.93,126.94,9315.0,107.2478,107.3154,107.2393,107.2478,9315.0
2016-08-09 13:10:00,126.95,127.01,126.95,127.0,5622.0,107.2562,107.3069,107.2562,107.2985,5622.0
2016-08-09 13:20:00,127.0,127.0,126.91,126.95,9345.0,107.2985,107.2985,107.2224,107.2562,9345.0
2016-08-09 13:30:00,126.94,126.99,126.91,126.95,7594.0,107.2478,107.29,107.2224,107.2562,7594.0
2016-08-09 13:40:00,126.93,126.93,126.86,126.89,7461.0,107.2393,107.2393,107.1802,107.2055,7461.0
2016-08-09 13:50:00,126.93,126.97,126.89,126.97,7376.0,107.2393,107.2731,107.2055,107.2731,7376.0
2016-08-09 14:00:00,126.98,127.01,126.87,126.88,6133.0,107.2816,107.3069,107.1886,107.1971,6133.0
2016-08-09 14:10:00,126.88,126.94,126.8,126.82,20489.0,107.1971,107.2478,107.1295,107.1464,20489.0
2016-08-09 14:20:00,126.82,126.83,126.72,126.72,15972.0,107.1464,107.1549,107.0619,107.0619,15972.0
2016-08-09 14:30:00,126.74,126.77,126.71,126.76,18477.0,107.0788,107.1042,107.0535,107.0957,18477.0
2016-08-09 14:40:00,126.76,126.83,126.74,126.8,9498.0,107.0957,107.1549,107.0788,107.1295,9498.0
2016-08-09 14:50:00,126.82,126.87,126.8,126.84,17618.0,107.1464,107.1886,107.1295,107.1633,17618.0
2016-08-09 15:00:00,126.84,126.91,126.84,126.9,22085.0,107.1633,107.2224,107.1633,107.214,22085.0
2016-08-09 15:10:00,126.91,126.94,126.82,126.83,16741.0,107.2224,107.2478,107.1464,107.1549,16741.0
2016-08-09 15:20:00,126.83,126.84,126.73,126.84,41077.0,107.1549,107.1633,107.0704,107.1633,41077.0
2016-08-09 15:30:00,126.84,126.89,126.81,126.82,29243.0,107.1633,107.2055,107.138,107.1464,29243.0
2016-08-09 15:40:00,126.83,126.9,126.82,126.89,31701.0,107.1549,107.214,107.1464,107.2055,31701.0
2016-08-09 15:50:00,126.89,126.96,126.79,126.79,126800.0,107.2055,107.2647,107.1211,107.1211,126800.0
2016-08-10 09:30:00,126.71,126.98,126.45,126.58,16643.0,107.0535,107.2816,106.8338,106.9436,16643.0
2016-08-10 09:40:00,126.58,126.91,126.58,126.74,20121.0,106.9436,107.2224,106.9436,107.0788,20121.0
2016-08-10 09:50:00,126.72,126.72,126.51,126.55,14308.0,107.0619,107.0619,106.8845,106.9183,14308.0
2016-08-10 10:00:00,126.55,126.67,126.54,126.63,17560.0,106.9183,107.0197,106.9098,106.9859,17560.0
2016-08-10 10:10:00,126.64,126.7,126.57,126.62,15013.0,106.9943,107.045,106.9352,106.9774,15013.0
2016-08-10 10:20:00,126.63,126.7,126.54,126.55,13103.0,106.9859,107.045,106.9098,106.9183,13103.0
2016-08-10 10:30:00,126.56,126.67,126.54,126.67,28186.0,106.9267,107.0197,106.9098,107.0197,28186.0
2016-08-10 10:40:00,126.67,126.79,126.67,126.76,19185.0,107.0197,107.1211,107.0197,107.0957,19185.0
2016-08-10 10:50:00,126.78,126.78,126.62,126.62,17428.0,107.1126,107.1126,106.9774,106.9774,17428.0
2016-08-10 11:00:00,126.63,126.67,126.48,126.5,27259.0,106.9859,107.0197,106.8591,106.876,27259.0
2016-08-10 11:10:00,126.5,126.5,126.25,126.27,29559.0,106.876,106.876,106.6648,106.6817,29559.0
2016-08-10 11:20:00,126.26,126.4,126.25,126.37,23548.0,106.6733,106.7916,106.6648,106.7662,23548.0
2016-08-10 11:30:00,126.35,126.4,126.3,126.36,13734.0,106.7493,106.7916,106.7071,106.7578,13734.0
2016-08-10 11:40:00,126.36,126.38,126.29,126.37,17339.0,106.7578,106.7747,106.6986,106.7662,17339.0
2016-08-10 11:50:00,126.36,126.4,126.31,126.4,42180.0,106.7578,106.7916,106.7155,106.7916,42180.0
2016-08-10 12:00:00,126.4,126.41,126.3,126.32,22954.0,106.7916,106.8,106.7071,106.724,22954.0
2016-08-10 12:10:00,126.35,126.35,126.24,126.28,24110.0,106.7493,106.7493,106.6564,106.6902,24110.0
2016-08-10 12:20:00,126.27,126.32,126.24,126.27,27405.0,106.6817,106.724,106.6564,106.6817,27405.0
2016-08-10 12:30:00,126.28,126.35,126.28,126.35,8193.0,106.6902,106.7493,106.6902,106.7493,8193.0
2016-08-10 12:40:00,126.35,126.42,126.32,126.4,13721.0,106.7493,106.8085,106.724,106.7916,13721.0
2016-08-10 12:50:00,126.4,126.45,126.35,126.36,13328.0,106.7916,106.8338,106.7493,106.7578,13328.0
2016-08-10 13:00:00,126.37,126.41,126.36,126.38,14756.0,106.7662,106.8,106.7578,106.7747,14756.0
2016-08-10 13:10:00,126.37,126.38,126.22,126.22,12138.0,106.7662,106.7747,106.6395,106.6395,12138.0
2016-08-10 13:20:00,126.21,126.34,126.2,126.31,10767.0,106.631,106.7409,106.6226,106.7155,10767.0
2016-08-10 13:30:00,126.3,126.32,126.24,126.29,11187.0,106.7071,106.724,106.6564,106.6986,11187.0
2016-08-10 13:40:00,126.29,126.41,126.28,126.37,17662.0,106.6986,106.8,106.6902,106.7662,17662.0
2016-08-10 13:50:00,126.37,126.4,126.34,126.34,11506.0,106.7662,106.7916,106.7409,106.7409,11506.0
2016-08-10 14:00:00,126.34,126.42,126.31,126.35,26896.0,106.7409,106.8085,106.7155,106.7493,26896.0
2016-08-10 14:10:00,126.36,126.42,126.25,126.27,17073.0,106.7578,106.8085,106.6648,106.6817,17073.0
2016-08-10 14:20:00,126.28,126.32,126.21,126.26,8262.0,106.6902,106.724,106.631,106.6733,8262.0
2016-08-10 14:30:00,126.26,126.29,126.23,126.27,7105.0,106.6733,106.6986,106.6479,106.6817,7105.0
2016-08-10 14:40:00,126.27,126.36,126.25,126.34,8398.0,106.6817,106.7578,106.6648,106.7409,8398.0
2016-08-10 14:50:00,126.36,126.36,126.24,126.29,7951.0,106.7578,106.7578,106.6564,106.6986,7951.0
2016-08-10 15:00:00,126.3,126.31,126.2,126.29,8850.0,106.7071,106.7155,106.6226,106.6986,8850.0
2016-08-10 15:10:00,126.3,126.4,126.29,126.39,17296.0,106.7071,106.7916,106.6986,106.7831,17296.0
2016-08-10 15:20:00,126.4,126.44,126.32,126.32,40204.0,106.7916,106.8254,106.724,106.724,40204.0
2016-08-10 15:30:00,126.35,126.39,126.31,126.35,34160.0,106.7493,106.7831,106.7155,106.7493,34160.0
2016-08-10 15:40:00,126.35,126.37,126.22,126.26,44307.0,106.7493,106.7662,106.6395,106.6733,44307.0
2016-08-10 15:50:00,126.25,126.3,126.22,126.23,106633.0,106.6648,106.7071,106.6395,106.6479,106633.0
2016-08-11 09:30:00,126.33,126.52,126.0,126.43,34575.0,106.7324,106.8929,106.4536,106.8169,34575.0
2016-08-11 09:40:00,126.46,126.49,126.32,126.37,23890.0,106.8423,106.8676,106.724,106.7662,23890.0
2016-08-11 09:50:00,126.35,126.37,126.15,126.31,37734.0,106.7493,106.7662,106.5803,106.7155,37734.0
2016-08-11 10:00:00,126.3,126.39,126.21,126.28,25630.0,106.7071,106.7831,106.631,106.6902,25630.0
2016-08-11 10:10:00,126.3,126.38,126.21,126.37,13270.0,106.7071,106.7747,106.631,106.7662,13270.0
2016-08-11 10:20:00,126.38,126.43,126.33,126.4,11300.0,106.7747,106.8169,106.7324,106.7916,11300.0
2016-08-11 10:30:00,126.4,126.52,126.35,126.47,21522.0,106.7916,106.8929,106.7493,106.8507,21522.0
2016-08-11 10:40:00,126.5,126.55,126.45,126.52,21850.0,106.876,106.9183,106.8338,106.8929,21850.0
2016-08-11 10:50:00,126.51,126.57,126.47,126.49,25308.0,106.8845,106.9352,106.8507,106.8676,25308.0
2016-08-11 11:00:00,126.48,126.51,126.43,126.49,31166.0,106.8591,106.8845,106.8169,106.8676,31166.0
2016-08-11 11:10:00,126.47,126.5,126.34,126.34,9140.0,106.8507,106.876,106.7409,106.7409,9140.0
2016-08-11 11:20:00,126.31,126.38,126.29,126.35,16425.0,106.7155,106.7747,106.6986,106.7493,16425.0
2016-08-11 11:30:00,126.34,126.38,126.23,126.23,19185.0,106.7409,106.7747,106.6479,106.6479,19185.0
2016-08-11 11:40:00,126.21,126.38,126.21,126.36,11316.0,106.631,106.7747,106.631,106.7578,11316.0
2016-08-11 11:50:00,126.37,126.48,126.35,126.47,10661.0,106.7662,106.8591,106.7493,106.8507,10661.0
2016-08-11 12:00:00,126.48,126.49,126.43,126.45,5803.0,106.8591,106.8676,106.8169,106.8338,5803.0
2016-08-11 12:10:00,126.44,126.5,126.42,126.46,7882.0,106.8254,106.876,106.8085,106.8423,7882.0
2016-08-11 12:20:00,126.47,126.55,126.45,126.46,5944.0,106.8507,106.9183,106.8338,106.8423,5944.0
2016-08-11 12:30:00,126.47,126.53,126.47,126.49,9362.0,106.8507,106.9014,106.8507,106.8676,9362.0
2016-08-11 12:40:00,126.49,126.55,126.48,126.53,5000.0,106.8676,106.9183,106.8591,106.9014,5000.0
2016-08-11 12:50:00,126.54,126.58,126.52,126.55,8686.0,106.9098,106.9436,106.8929,106.9183,8686.0
2016-08-11 13:00:00,126.55,126.6,126.51,126.58,14672.0,106.9183,106.9605,106.8845,106.9436,14672.0
2016-08-11 13:10:00,126.58,126.59,126.51,126.52,7825.0,106.9436,106.9521,106.8845,106.8929,7825.0
2016-08-11 13:20:00,126.52,126.54,126.46,126.47,10124.0,106.8929,106.9098,106.8423,106.8507,10124.0
2016-08-11 13:30:00,126.47,126.5,126.45,126.46,5951.0,106.8507,106.876,106.8338,106.8423,5951.0
2016-08-11 13:40:00,126.47,126.5,126.45,126.46,16768.0,106.8507,106.876,106.8338,106.8423,16768.0
2016-08-11 13:50:00,126.46,126.56,126.45,126.53,15640.0,106.8423,106.9267,106.8338,106.9014,15640.0
2016-08-11 14:00:00,126.54,126.68,126.54,126.63,14233.0,106.9098,107.0281,106.9098,106.9859,14233.0
2016-08-11 14:10:00,126.61,126.64,126.56,126.58,16204.0,106.969,106.9943,106.9267,106.9436,16204.0
2016-08-11 14:20:00,126.58,126.62,126.56,126.57,11643.0,106.9436,106.9774,106.9267,106.9352,11643.0
2016-08-11 14:30:00,126.57,126.58,126.5,126.55,12526.0,106.9352,106.9436,106.876,106.9183,12526.0
2016-08-11 14:40:00,126.54,126.6,126.49,126.52,27654.0,106.9098,106.9605,106.8676,106.8929,27654.0
2016-08-11 14:50:00,126.54,126.65,126.48,126.57,31949.0,106.9098,107.0028,106.8591,106.9352,31949.0
2016-08-11 15:00:00,126.56,126.57,126.48,126.54,8930.0,106.9267,106.9352,106.8591,106.9098,8930.0
2016-08-11 15:10:00,126.55,126.57,126.51,126.54,6316.0,106.9183,106.9352,106.8845,106.9098,6316.0
2016-08-11 15:20:00,126.54,126.6,126.53,126.58,11026.0,106.9098,106.9605,106.9014,106.9436,11026.0
2016-08-11 15:30:00,126.58,126.65,126.56,126.65,16034.0,106.9436,107.0028,106.9267,107.0028,16034.0
2016-08-11 15:40:00,126.65,126.71,126.61,126.67,25695.0,107.0028,107.0535,106.969,107.0197,25695.0
2016-08-11 15:50:00,126.66,126.67,126.56,126.57,39932.0,107.0112,107.0197,106.9267,106.9352,39932.0
2016-08-12 09:30:00,126.5,126.5,126.27,126.27,24556.0,106.876,106.876,106.6817,106.6817,24556.0
2016-08-12 09:40:00,126.28,126.47,126.17,126.41,13637.0,106.6902,106.8507,106.5972,106.8,13637.0
2016-08-12 09:50:00,126.41,126.48,126.38,126.43,9808.0,106.8,106.8591,106.7747,106.8169,9808.0
2016-08-12 10:00:00,126.39,126.57,126.38,126.56,15038.0,106.7831,106.9352,106.7747,106.9267,15038.0
2016-08-12 10:10:00,126.58,126.66,126.5,126.54,12550.0,106.9436,107.0112,106.876,106.9098,12550.0
2016-08-12 10:20:00,126.54,126.72,126.54,126.62,11482.0,106.9098,107.0619,106.9098,106.9774,11482.0
2016-08-12 10:30:00,126.6,126.6,126.48,126.49,8690.0,106.9605,106.9605,106.8591,106.8676,8690.0
2016-08-12 10:40:00,126.49,126.49,126.39,126.47,7272.0,106.8676,106.8676,106.7831,106.8507,7272.0
2016-08-12 10:50:00,126.46,126.5,126.44,126.48,9958.0,106.8423,106.876,106.8254,106.8591,9958.0
2016-08-12 11:00:00,126.5,126.59,126.49,126.54,10547.0,106.876,106.9521,106.8676,106.9098,10547.0
2016-08-12 11:10:00,126.54,126.54,126.4,126.41,7640.0,106.9098,106.9098,106.7916,106.8,7640.0
2016-08-12 11:20:00,126.4,126.48,126.39,126.47,16868.0,106.7916,106.8591,106.7831,106.8507,16868.0
2016-08-12 11:30:00,126.47,126.48,126.4,126.45,16219.0,106.8507,106.8591,106.7916,106.8338,16219.0
2016-08-12 11:40:00,126.45,126.46,126.37,126.37,19675.0,106.8338,106.8423,106.7662,106.7662,19675.0
2016-08-12 11:50:00,126.37,126.38,126.27,126.36,12054.0,106.7662,106.7747,106.6817,106.7578,12054.0
2016-08-12 12:00:00,126.35,126.42,126.32,126.36,8212.0,106.7493,106.8085,106.724,106.7578,8212.0
2016-08-12 12:10:00,126.36,126.39,126.31,126.33,3905.0,106.7578,106.7831,106.7155,106.7324,3905.0
2016-08-12 12:20:00,126.34,126.47,126.34,126.43,6205.0,106.7409,106.8507,106.7409,106.8169,6205.0
2016-08-12 12:30:00,126.41,126.5,126.38,126.5,4486.0,106.8,106.876,106.7747,106.876,4486.0
2016-08-12 12:40:00,126.5,126.51,126.46,126.47,4403.0,106.876,106.8845,106.8423,106.8507,4403.0
2016-08-12 12:50:00,126.47,126.47,126.3,126.3,16191.0,106.8507,106.8507,106.7071,106.7071,16191.0
2016-08-12 13:00:00,126.32,126.35,126.25,126.33,7329.0,106.724,106.7493,106.6648,106.7324,7329.0
2016-08-12 13:10:00,126.32,126.4,126.3,126.37,11380.0,106.724,106.7916,106.7071,106.7662,11380.0
2016-08-12 13:20:00,126.36,126.4,126.32,126.39,7004.0,106.7578,106.7916,106.724,106.7831,7004.0
2016-08-12 13:30:00,126.36,126.38,126.33,126.36,4813.0,106.7578,106.7747,106.7324,106.7578,4813.0
2016-08-12 13:40:00,126.38,126.39,126.27,126.27,10685.0,106.7747,106.7831,106.6817,106.6817,10685.0
2016-08-12 13:50:00,126.27,126.37,126.27,126.34,10336.0,106.6817,106.7662,106.6817,106.7409,10336.0
2016-08-12 14:00:00,126.34,126.38,126.26,126.33,16915.0,106.7409,106.7747,106.6733,106.7324,16915.0
2016-08-12 14:10:00,126.36,126.4,126.3,126.36,16341.0,106.7578,106.7916,106.7071,106.7578,16341.0
2016-08-12 14:20:00,126.36,126.41,126.3,126.33,19187.0,106.7578,106.8,106.7071,106.7324,19187.0
2016-08-12 14:30:00,126.32,126.4,126.3,126.39,7525.0,106.724,106.7916,106.7071,106.7831,7525.0
2016-08-12 14:40:00,126.4,126.42,126.3,126.38,21607.0,106.7916,106.8085,106.7071,106.7747,21607.0
2016-08-12 14:50:00,126.39,126.39,126.29,126.35,38733.0,106.7831,106.7831,106.6986,106.7493,38733.0
2016-08-12 15:00:00,126.34,126.4,126.3,126.37,19334.0,106.7409,106.7916,106.7071,106.7662,19334.0
2016-08-12 15:10:00,126.38,126.38,126.3,126.36,32684.0,106.7747,106.7747,106.7071,106.7578,32684.0
2016-08-12 15:20:00,126.36,126.36,126.29,126.34,18168.0,106.7578,106.7578,106.6986,106.7409,18168.0
2016-08-12 15:30:00,126.35,126.44,126.29,126.42,32882.0,106.7493,106.8254,106.6986,106.8085,32882.0
2016-08-12 15:40:00,126.43,126.46,126.28,126.35,68996.0,106.8169,106.8423,106.6902,106.7493,68996.0
2016-08-12 15:50:00,126.31,126.35,126.28,126.31,60059.0,106.7155,106.7493,106.6902,106.7155,60059.0
2016-08-15 09:30:00,126.54,126.81,126.36,126.5,37384.0,106.9098,107.138,106.7578,106.876,37384.0
2016-08-15 09:40:00,126.5,126.67,126.39,126.53,96904.0,106.876,107.0197,106.7831,106.9014,96904.0
2016-08-15 09:50:00,126.49,126.61,126.44,126.49,17417.0,106.8676,106.969,106.8254,106.8676,17417.0
2016-08-15 10:00:00,126.46,126.55,126.39,126.47,10628.0,106.8423,106.9183,106.7831,106.8507,10628.0
2016-08-15 10:10:00,126.49,126.55,126.32,126.49,67914.0,106.8676,106.9183,106.724,106.8676,67914.0
2016-08-15 10:20:00,126.52,126.58,126.31,126.31,11682.0,106.8929,106.9436,106.7155,106.7155,11682.0
2016-08-15 10:30:00,126.31,126.4,126.29,126.36,10624.0,106.7155,106.7916,106.6986,106.7578,10624.0
2016-08-15 10:40:00,126.37,126.38,126.27,126.33,15071.0,106.7662,106.7747,106.6817,106.7324,15071.0
2016-08-15 10:50:00,126.34,126.35,126.24,126.26,11258.0,106.7409,106.7493,106.6564,106.6733,11258.0
2016-08-15 11:00:00,126.26,126.31,126.18,126.31,15083.0,106.6733,106.7155,106.6057,106.7155,15083.0
2016-08-15 11:10:00,126.32,126.35,126.23,126.24,11117.0,106.724,106.7493,106.6479,106.6564,11117.0
2016-08-15 11:20:00,126.24,126.28,126.16,126.26,9532.0,106.6564,106.6902,106.5888,106.6733,9532.0
2016-08-15 11:30:00,126.28,126.28,126.19,126.24,15158.0,106.6902,106.6902,106.6141,106.6564,15158.0
2016-08-15 11:40:00,126.23,126.3,126.22,126.26,12205.0,106.6479,106.7071,106.6395,106.6733,12205.0
2016-08-15 11:50:00,126.27,126.3,126.2,126.21,8858.0,106.6817,106.7071,106.6226,106.631,8858.0
2016-08-15 12:00:00,126.28,126.32,126.26,126.3,12036.0,106.6902,106.724,106.6733,106.7071,12036.0
2016-08-15 12:10:00,126.31,126.34,126.25,126.25,14508.0,106.7155,106.7409,106.6648,106.6648,14508.0
2016-08-15 12:20:00,126.26,126.31,126.24,126.24,23950.0,106.6733,106.7155,106.6564,106.6564,23950.0
2016-08-15 12:30:00,126.24,126.31,126.23,126.28,12397.0,106.6564,106.7155,106.6479,106.6902,12397.0
2016-08-15 12:40:00,126.29,126.31,126.26,126.3,34228.0,106.6986,106.7155,106.6733,106.7071,34228.0
2016-08-15 12:50:00,126.28,126.32,126.26,126.27,6508.0,106.6902,106.724,106.6733,106.6817,6508.0
2016-08-15 13:00:00,126.26,126.3,126.22,126.22,7727.0,106.6733,106.7071,106.6395,106.6395,7727.0
2016-08-15 13:10:00,126.22,126.27,126.22,126.23,7052.0,106.6395,106.6817,106.6395,106.6479,7052.0
2016-08-15 13:20:00,126.22,126.27,126.2,126.25,11150.0,106.6395,106.6817,106.6226,106.6648,11150.0
2016-08-15 13:30:00,126.25,126.32,126.24,126.3,47157.0,106.6648,106.724,106.6564,106.7071,47157.0
2016-08-15 13:40:00,126.29,126.39,126.29,126.34,15583.0,106.6986,106.7831,106.6986,106.7409,15583.0
2016-08-15 13:50:00,126.36,126.37,126.32,126.35,10331.0,106.7578,106.7662,106.724,106.7493,10331.0
2016-08-15 14:00:00,126.35,126.41,126.35,126.4,17144.0,106.7493,106.8,106.7493,106.7916,17144.0
2016-08-15 14:10:00,126.38,126.41,126.37,126.37,16979.0,106.7747,106.8,106.7662,106.7662,16979.0
2016-08-15 14:20:00,126.36,126.37,126.33,126.36,17697.0,106.7578,106.7662,106.7324,106.7578,17697.0
2016-08-15 14:30:00,126.36,126.36,126.33,126.36,21165.0,106.7578,106.7578,106.7324,106.7578,21165.0
2016-08-15 14:40:00,126.36,126.37,126.35,126.37,16802.0,106.7578,106.7662,106.7493,106.7662,16802.0
2016-08-15 14:50:00,126.37,126.49,126.36,126.49,16719.0,106.7662,106.8676,106.7578,106.8676,16719.0
2016-08-15 15:00:00,126.5,126.53,126.45,126.46,23854.0,106.876,106.9014,106.8338,106.8423,23854.0
2016-08-15 15:10:00,126.45,126.49,126.42,126.45,29297.0,106.8338,106.8676,106.8085,106.8338,29297.0
2016-08-15 15:20:00,126.44,126.47,126.42,126.45,25439.0,106.8254,106.8507,106.8085,106.8338,25439.0
2016-08-15 15:30:00,126.44,126.49,126.4,126.48,30897.0,106.8254,106.8676,106.7916,106.8591,30897.0
2016-08-15 15:40:00,126.47,126.51,126.41,126.42,40108.0,106.8507,106.8845,106.8,106.8085,40108.0
2016-08-15 15:50:00,126.43,126.45,126.3,126.35,100831.0,106.8169,106.8338,106.7071,106.7493,100831.0
2016-08-16 09:30:00,125.95,126.52,125.82,126.34,22288.0,106.4114,106.8929,106.3015,106.7409,22288.0
2016-08-16 09:40:00,126.37,126.37,126.01,126.08,11017.0,106.7662,106.7662,106.4621,106.5212,11017.0
2016-08-16 09:50:00,126.07,126.1,125.92,126.08,14189.0,106.5128,106.5381,106.386,106.5212,14189.0
2016-08-16 10:00:00,126.05,126.35,126.0,126.3,5347.0,106.4959,106.7493,106.4536,106.7071,5347.0
2016-08-16 10:10:00,126.35,126.42,126.24,126.26,10599.0,106.7493,106.8085,106.6564,106.6733,10599.0
2016-08-16 10:20:00,126.28,126.44,126.22,126.43,20211.0,106.6902,106.8254,106.6395,106.8169,20211.0
2016-08-16 10:30:00,126.44,126.46,126.26,126.28,15002.0,106.8254,106.8423,106.6733,106.6902,15002.0
2016-08-16 10:40:00,126.26,126.35,126.24,126.31,9775.0,106.6733,106.7493,106.6564,106.7155,9775.0
2016-08-16 10:50:00,126.33,126.36,126.27,126.3,13107.0,106.7324,106.7578,106.6817,106.7071,13107.0
2016-08-16 11:00:00,126.3,126.32,126.18,126.18,20818.0,106.7071,106.724,106.6057,106.6057,20818.0
2016-08-16 11:10:00,126.19,126.25,126.17,126.25,11287.0,106.6141,106.6648,106.5972,106.6648,11287.0
2016-08-16 11:20:00,126.26,126.35,126.25,126.32,10511.0,106.6733,106.7493,106.6648,106.724,10511.0
2016-08-16 11:30:00,126.29,126.31,126.18,126.23,6222.0,106.6986,106.7155,106.6057,106.6479,6222.0
2016-08-16 11:40:00,126.21,126.26,126.21,126.26,9745.0,106.631,106.6733,106.631,106.6733,9745.0
2016-08-16 11:50:00,126.26,126.31,126.25,126.29,10884.0,106.6733,106.7155,106.6648,106.6986,10884.0
2016-08-16 12:00:00,126.3,126.31,126.26,126.3,8243.0,106.7071,106.7155,106.6733,106.7071,8243.0
2016-08-16 12:10:00,126.3,126.34,126.29,126.34,12492.0,106.7071,106.7409,106.6986,106.7409,12492.0
2016-08-16 12:20:00,126.34,126.35,126.31,126.32,7365.0,106.7409,106.7493,106.7155,106.724,7365.0
2016-08-16 12:30:00,126.32,126.35,126.29,126.32,7093.0,106.724,106.7493,106.6986,106.724,7093.0
2016-08-16 12:40:00,126.32,126.33,126.28,126.31,7945.0,106.724,106.7324,106.6902,106.7155,7945.0
2016-08-16 12:50:00,126.3,126.32,126.29,126.3,9759.0,106.7071,106.724,106.6986,106.7071,9759.0
2016-08-16 13:00:00,126.3,126.31,126.25,126.26,9390.0,106.7071,106.7155,106.6648,106.6733,9390.0
2016-08-16 13:10:00,126.27,126.28,126.11,126.14,10649.0,106.6817,106.6902,106.5465,106.5719,10649.0
2016-08-16 13:20:00,126.16,126.17,126.06,126.06,7870.0,106.5888,106.5972,106.5043,106.5043,7870.0
2016-08-16 13:30:00,126.06,126.06,125.94,126.04,12710.0,106.5043,106.5043,106.4029,106.4874,12710.0
2016-08-16 13:40:00,126.06,126.13,126.05,126.13,9077.0,106.5043,106.5634,106.4959,106.5634,9077.0
2016-08-16 13:50:00,126.13,126.2,126.11,126.18,9230.0,106.5634,106.6226,106.5465,106.6057,9230.0
2016-08-16 14:00:00,126.2,126.29,126.19,126.21,14317.0,106.6226,106.6986,106.6141,106.631,14317.0
2016-08-16 14:10:00,126.22,126.23,126.11,126.14,12057.0,106.6395,106.6479,106.5465,106.5719,12057.0
2016-08-16 14:20:00,126.15,126.24,126.15,126.21,23358.0,106.5803,106.6564,106.5803,106.631,23358.0
2016-08-16 14:30:00,126.2,126.23,126.11,126.12,23185.0,106.6226,106.6479,106.5465,106.555,23185.0
2016-08-16 14:40:00,126.12,126.16,126.08,126.12,9925.0,106.555,106.5888,106.5212,106.555,9925.0
2016-08-16 14:50:00,126.12,126.21,126.12,126.2,14096.0,106.555,106.631,106.555,106.6226,14096.0
2016-08-16 15:00:00,126.21,126.28,126.21,126.26,20632.0,106.631,106.6902,106.631,106.6733,20632.0
2016-08-16 15:10:00,126.26,126.28,126.21,126.27,19941.0,106.6733,106.6902,106.631,106.6817,19941.0
2016-08-16 15:20:00,126.27,126.31,126.22,126.22,20920.0,106.6817,106.7155,106.6395,106.6395,20920.0
2016-08-16 15:30:00,126.21,126.28,126.15,126.15,30432.0,106.631,106.6902,106.5803,106.5803,30432.0
2016-08-16 15:40:00,126.15,126.29,126.15,126.26,33120.0,106.5803,106.6986,106.5803,106.6733,33120.0
2016-08-16 15:50:00,126.24,126.25,126.04,126.06,78148.0,106.6564,106.6648,106.4874,106.5043,78148.0
2016-08-17 09:30:00,126.05,126.29,125.7,125.81,21753.0,106.4959,106.6986,106.2001,106.2931,21753.0
2016-08-17 09:40:00,125.8,125.9,125.68,125.83,3663.0,106.2846,106.3691,106.1833,106.31,3663.0
2016-08-17 09:50:00,125.83,125.9,125.77,125.86,3941.0,106.31,106.3691,106.2593,106.3353,3941.0
2016-08-17 10:00:00,125.84,125.84,125.62,125.71,22752.0,106.3184,106.3184,106.1326,106.2086,22752.0
2016-08-17 10:10:00,125.76,125.8,125.73,125.76,30419.0,106.2508,106.2846,106.2255,106.2508,30419.0
2016-08-17 10:20:00,125.73,125.73,125.53,125.57,6875.0,106.2255,106.2255,106.0565,106.0903,6875.0
2016-08-17 10:30:00,125.57,125.71,125.55,125.67,11567.0,106.0903,106.2086,106.0734,106.1748,11567.0
2016-08-17 10:40:00,125.66,125.66,125.54,125.6,11818.0,106.1664,106.1664,106.065,106.1157,11818.0
2016-08-17 10:50:00,125.59,125.67,125.58,125.62,9651.0,106.1072,106.1748,106.0988,106.1326,9651.0
2016-08-17 11:00:00,125.58,125.62,125.51,125.6,10853.0,106.0988,106.1326,106.0396,106.1157,10853.0
2016-08-17 11:10:00,125.62,125.65,125.56,125.6,11208.0,106.1326,106.1579,106.0819,106.1157,11208.0
2016-08-17 11:20:00,125.6,125.62,125.53,125.6,14382.0,106.1157,106.1326,106.0565,106.1157,14382.0
2016-08-17 11:30:00,125.6,125.63,125.54,125.57,13913.0,106.1157,106.141,106.065,106.0903,13913.0
2016-08-17 11:40:00,125.58,125.61,125.55,125.59,16920.0,106.0988,106.1241,106.0734,106.1072,16920.0
2016-08-17 11:50:00,125.59,125.6,125.57,125.6,13995.0,106.1072,106.1157,106.0903,106.1157,13995.0
2016-08-17 12:00:00,125.61,125.71,125.6,125.67,12633.0,106.1241,106.2086,106.1157,106.1748,12633.0
2016-08-17 12:10:00,125.66,125.77,125.66,125.77,6710.0,106.1664,106.2593,106.1664,106.2593,6710.0
2016-08-17 12:20:00,125.75,125.95,125.74,125.95,8374.0,106.2424,106.4114,106.2339,106.4114,8374.0
2016-08-17 12:30:00,125.95,125.95,125.81,125.88,11156.0,106.4114,106.4114,106.2931,106.3522,11156.0
2016-08-17 12:40:00,125.88,126.08,125.81,126.08,8913.0,106.3522,106.5212,106.2931,106.5212,8913.0
2016-08-17 12:50:00,126.09,126.12,126.03,126.08,20602.0,106.5296,106.555,106.479,106.5212,20602.0
2016-08-17 13:00:00,126.08,126.1,126.01,126.03,6513.0,106.5212,106.5381,106.4621,106.479,6513.0
2016-08-17 13:10:00,126.02,126.04,125.97,125.98,8969.0,106.4705,106.4874,106.4283,106.4367,8969.0
2016-08-17 13:20:00,125.99,125.99,125.92,125.97,8126.0,106.4452,106.4452,106.386,106.4283,8126.0
2016-08-17 13:30:00,125.97,126.04,125.95,126.04,16008.0,106.4283,106.4874,106.4114,106.4874,16008.0
2016-08-17 13:40:00,126.08,126.11,125.88,125.88,15081.0,106.5212,106.5465,106.3522,106.3522,15081.0
2016-08-17 13:50:00,125.94,126.11,125.93,125.96,33652.0,106.4029,106.5465,106.3945,106.4198,33652.0
2016-08-17 14:00:00,125.95,126.05,125.75,125.99,25964.0,106.4114,106.4959,106.2424,106.4452,25964.0
2016-08-17 14:10:00,126.01,126.25,126.0,126.09,39548.0,106.4621,106.6648,106.4536,106.5296,39548.0
2016-08-17 14:20:00,126.12,126.18,126.0,126.04,13136.0,106.555,106.6057,106.4536,106.4874,13136.0
2016-08-17 14:30:00,126.06,126.2,125.91,126.16,53147.0,106.5043,106.6226,106.3776,106.5888,53147.0
2016-08-17 14:40:00,126.19,126.26,126.1,126.22,13747.0,106.6141,106.6733,106.5381,106.6395,13747.0
2016-08-17 14:50:00,126.21,126.24,126.11,126.21,7503.0,106.631,106.6564,106.5465,106.631,7503.0
2016-08-17 15:00:00,126.24,126.24,126.04,126.09,15234.0,106.6564,106.6564,106.4874,106.5296,15234.0
2016-08-17 15:10:00,126.1,126.13,126.02,126.13,68658.0,106.5381,106.5634,106.4705,106.5634,68658.0
2016-08-17 15:20:00,126.12,126.16,126.06,126.1,16344.0,106.555,106.5888,106.5043,106.5381,16344.0
2016-08-17 15:30:00,126.1,126.13,126.05,126.09,26030.0,106.5381,106.5634,106.4959,106.5296,26030.0
2016-08-17 15:40:00,126.1,126.1,125.99,126.03,66062.0,106.5381,106.5381,106.4452,106.479,66062.0
2016-08-17 15:50:00,126.03,126.11,125.98,126.09,129991.0,106.479,106.5465,106.4367,106.5296,129991.0
2016-08-18 09:30:00,127.28,127.38,125.69,126.64,140343.0,107.535,107.6195,106.1917,106.9943,140343.0
2016-08-18 09:40:00,126.64,127.13,126.48,127.01,52691.0,106.9943,107.4083,106.8591,107.3069,52691.0
2016-08-18 09:50:00,127.03,127.1,126.88,126.89,46309.0,107.3238,107.383,107.1971,107.2055,46309.0
2016-08-18 10:00:00,126.87,127.15,126.79,126.79,40747.0,107.1886,107.4252,107.1211,107.1211,40747.0
2016-08-18 10:10:00,126.81,126.95,126.79,126.9,15923.0,107.138,107.2562,107.1211,107.214,15923.0
2016-08-18 10:20:00,126.93,127.12,126.81,127.06,27175.0,107.2393,107.3999,107.138,107.3492,27175.0
2016-08-18 10:30:00,127.07,127.08,126.82,126.92,61928.0,107.3576,107.3661,107.1464,107.2309,61928.0
2016-08-18 10:40:00,126.93,126.97,126.76,126.79,32914.0,107.2393,107.2731,107.0957,107.1211,32914.0
2016-08-18 10:50:00,126.78,127.03,126.76,127.03,15976.0,107.1126,107.3238,107.0957,107.3238,15976.0
2016-08-18 11:00:00,127.03,127.16,126.97,127.09,30896.0,107.3238,107.4337,107.2731,107.3745,30896.0
2016-08-18 11:10:00,127.1,127.12,126.99,127.02,22328.0,107.383,107.3999,107.29,107.3154,22328.0
2016-08-18 11:20:00,127.01,127.13,126.96,127.11,23139.0,107.3069,107.4083,107.2647,107.3914,23139.0
2016-08-18 11:30:00,127.13,127.13,126.91,126.93,13249.0,107.4083,107.4083,107.2224,107.2393,13249.0
2016-08-18 11:40:00,126.91,126.98,126.84,126.85,15907.0,107.2224,107.2816,107.1633,107.1717,15907.0
2016-08-18 11:50:00,126.87,126.94,126.76,126.79,39877.0,107.1886,107.2478,107.0957,107.1211,39877.0
2016-08-18 12:00:00,126.77,126.82,126.73,126.74,13056.0,107.1042,107.1464,107.0704,107.0788,13056.0
2016-08-18 12:10:00,126.72,126.74,126.67,126.72,5797.0,107.0619,107.0788,107.0197,107.0619,5797.0
2016-08-18 12:20:00,126.7,126.72,126.52,126.55,20571.0,107.045,107.0619,106.8929,106.9183,20571.0
2016-08-18 12:30:00,126.54,126.71,126.52,126.71,8056.0,106.9098,107.0535,106.8929,107.0535,8056.0
2016-08-18 12:40:00,126.72,126.87,126.7,126.83,17548.0,107.0619,107.1886,107.045,107.1549,17548.0
2016-08-18 12:50:00,126.83,126.87,126.74,126.75,11000.0,107.1549,107.1886,107.0788,107.0873,11000.0
2016-08-18 13:00:00,126.78,127.0,126.78,126.93,27592.0,107.1126,107.2985,107.1126,107.2393,27592.0
2016-08-18 13:10:00,126.92,126.92,126.84,126.89,15669.0,107.2309,107.2309,107.1633,107.2055,15669.0
2016-08-18 13:20:00,126.9,126.98,126.87,126.98,13047.0,107.214,107.2816,107.1886,107.2816,13047.0
2016-08-18 13:30:00,126.97,127.09,126.92,126.94,27612.0,107.2731,107.3745,107.2309,107.2478,27612.0
2016-08-18 13:40:00,126.95,127.01,126.94,126.97,24656.0,107.2562,107.3069,107.2478,107.2731,24656.0
2016-08-18 13:50:00,126.98,127.01,126.95,126.98,16449.0,107.2816,107.3069,107.2562,107.2816,16449.0
2016-08-18 14:00:00,126.98,127.02,126.92,126.94,18652.0,107.2816,107.3154,107.2309,107.2478,18652.0
2016-08-18 14:10:00,126.93,127.02,126.9,127.01,22122.0,107.2393,107.3154,107.214,107.3069,22122.0
2016-08-18 14:20:00,127.01,127.03,126.93,127.0,34966.0,107.3069,107.3238,107.2393,107.2985,34966.0
2016-08-18 14:30:00,127.0,127.06,126.93,127.05,26503.0,107.2985,107.3492,107.2393,107.3407,26503.0
2016-08-18 14:40:00,127.05,127.06,126.98,127.06,15827.0,107.3407,107.3492,107.2816,107.3492,15827.0
2016-08-18 14:50:00,127.07,127.13,126.99,127.08,11871.0,107.3576,107.4083,107.29,107.3661,11871.0
2016-08-18 15:00:00,127.06,127.16,127.06,127.11,21184.0,107.3492,107.4337,107.3492,107.3914,21184.0
2016-08-18 15:10:00,127.1,127.11,127.04,127.1,34951.0,107.383,107.3914,107.3323,107.383,34951.0
2016-08-18 15:20:00,127.11,127.18,127.1,127.17,17401.0,107.3914,107.4506,107.383,107.4421,17401.0
2016-08-18 15:30:00,127.16,127.27,127.11,127.19,52390.0,107.4337,107.5266,107.3914,107.459,52390.0
2016-08-18 15:40:00,127.18,127.21,127.05,127.06,40885.0,107.4506,107.4759,107.3407,107.3492,40885.0
2016-08-18 15:50:00,127.08,127.26,126.99,127.22,173378.0,107.3661,107.5181,107.29,107.4844,173378.0
2016-08-19 09:30:00,126.81,127.33,126.37,126.43,138543.0,107.138,107.5773,106.7662,106.8169,138543.0
2016-08-19 09:40:00,126.45,126.53,126.08,126.26,29370.0,106.8338,106.9014,106.5212,106.6733,29370.0
2016-08-19 09:50:00,126.25,126.31,126.09,126.12,29710.0,106.6648,106.7155,106.5296,106.555,29710.0
2016-08-19 10:00:00,126.11,126.15,126.02,126.07,18409.0,106.5465,106.5803,106.4705,106.5128,18409.0
2016-08-19 10:10:00,126.08,126.2,126.05,126.19,15652.0,106.5212,106.6226,106.4959,106.6141,15652.0
2016-08-19 10:20:00,126.2,126.28,126.15,126.22,12378.0,106.6226,106.6902,106.5803,106.6395,12378.0
2016-08-19 10:30:00,126.21,126.35,126.2,126.24,12795.0,106.631,106.7493,106.6226,106.6564,12795.0
2016-08-19 10:40:00,126.28,126.31,126.16,126.19,21369.0,106.6902,106.7155,106.5888,106.6141,21369.0
2016-08-19 10:50:00,126.17,126.2,126.14,126.17,12938.0,106.5972,106.6226,106.5719,106.5972,12938.0
2016-08-19 11:00:00,126.18,126.28,126.14,126.27,7688.0,106.6057,106.6902,106.5719,106.6817,7688.0
2016-08-19 11:10:00,126.28,126.36,126.24,126.29,17523.0,106.6902,106.7578,106.6564,106.6986,17523.0
2016-08-19 11:20:00,126.28,126.41,126.26,126.33,13664.0,106.6902,106.8,106.6733,106.7324,13664.0
2016-08-19 11:30:00,126.34,126.36,126.21,126.21,14392.0,106.7409,106.7578,106.631,106.631,14392.0
2016-08-19 11:40:00,126.22,126.26,126.2,126.25,14361.0,106.6395,106.6733,106.6226,106.6648,14361.0
2016-08-19 11:50:00,126.24,126.32,126.18,126.22,10925.0,106.6564,106.724,106.6057,106.6395,10925.0
2016-08-19 12:00:00,126.2,126.33,126.19,126.24,11069.0,106.6226,106.7324,106.6141,106.6564,11069.0
2016-08-19 12:10:00,126.24,126.25,126.15,126.16,15395.0,106.6564,106.6648,106.5803,106.5888,15395.0
2016-08-19 12:20:00,126.16,126.29,126.16,126.29,14894.0,106.5888,106.6986,106.5888,106.6986,14894.0
2016-08-19 12:30:00,126.3,126.38,126.26,126.28,13075.0,106.7071,106.7747,106.6733,106.6902,13075.0
2016-08-19 12:40:00,126.29,126.32,126.19,126.32,21239.0,106.6986,106.724,106.6141,106.724,21239.0
2016-08-19 12:50:00,126.31,126.32,126.19,126.21,13417.0,106.7155,106.724,106.6141,106.631,13417.0
2016-08-19 13:00:00,126.21,126.21,126.14,126.18,13925.0,106.631,106.631,106.5719,106.6057,13925.0
2016-08-19 13:10:00,126.16,126.23,126.16,126.21,8554.0,106.5888,106.6479,106.5888,106.631,8554.0
2016-08-19 13:20:00,126.21,126.26,126.19,126.23,9002.0,106.631,106.6733,106.6141,106.6479,9002.0
2016-08-19 13:30:00,126.22,126.26,126.12,126.23,17094.0,106.6395,106.6733,106.555,106.6479,17094.0
2016-08-19 13:40:00,126.24,126.37,126.24,126.34,13349.0,106.6564,106.7662,106.6564,106.7409,13349.0
2016-08-19 13:50:00,126.36,126.38,126.32,126.36,10205.0,106.7578,106.7747,106.724,106.7578,10205.0
2016-08-19 14:00:00,126.36,126.39,126.29,126.3,13450.0,106.7578,106.7831,106.6986,106.7071,13450.0
2016-08-19 14:10:00,126.29,126.38,126.27,126.32,20576.0,106.6986,106.7747,106.6817,106.724,20576.0
2016-08-19 14:20:00,126.33,126.37,126.31,126.35,15005.0,106.7324,106.7662,106.7155,106.7493,15005.0
2016-08-19 14:30:00,126.35,126.38,126.33,126.35,9900.0,106.7493,106.7747,106.7324,106.7493,9900.0
2016-08-19 14:40:00,126.36,126.41,126.34,126.4,7339.0,106.7578,106.8,106.7409,106.7916,7339.0
2016-08-19 14:50:00,126.39,126.49,126.39,126.47,10372.0,106.7831,106.8676,106.7831,106.8507,10372.0
2016-08-19 15:00:00,126.47,126.48,126.44,126.48,8474.0,106.8507,106.8591,106.8254,106.8591,8474.0
2016-08-19 15:10:00,126.49,126.5,126.42,126.49,22521.0,106.8676,106.876,106.8085,106.8676,22521.0
2016-08-19 15:20:00,126.49,126.5,126.43,126.45,13367.0,106.8676,106.876,106.8169,106.8338,13367.0
2016-08-19 15:30:00,126.46,126.47,126.36,126.41,29335.0,106.8423,106.8507,106.7578,106.8,29335.0
2016-08-19 15:40:00,126.41,126.41,126.34,126.39,32228.0,106.8,106.8,106.7409,106.7831,32228.0
2016-08-19 15:50:00,126.4,126.5,126.39,126.47,80693.0,106.7916,106.876,106.7831,106.8507,80693.0
2016-08-22 09:30:00,126.11,126.13,125.74,125.74,36442.0,106.5465,106.5634,106.2339,106.2339,36442.0
2016-08-22 09:40:00,125.69,126.01,125.6,126.0,11196.0,106.1917,106.4621,106.1157,106.4536,11196.0
2016-08-22 09:50:00,126.0,126.14,125.98,126.11,12586.0,106.4536,106.5719,106.4367,106.5465,12586.0
2016-08-22 10:00:00,126.1,126.18,125.97,126.02,10046.0,106.5381,106.6057,106.4283,106.4705,10046.0
2016-08-22 10:10:00,125.99,126.13,125.88,126.11,7178.0,106.4452,106.5634,106.3522,106.5465,7178.0
2016-08-22 10:20:00,126.1,126.24,125.91,126.16,58580.0,106.5381,106.6564,106.3776,106.5888,58580.0
2016-08-22 10:30:00,126.22,126.22,126.04,126.07,17828.0,106.6395,106.6395,106.4874,106.5128,17828.0
2016-08-22 10:40:00,126.06,126.14,126.04,126.11,12520.0,106.5043,106.5719,106.4874,106.5465,12520.0
2016-08-22 10:50:00,126.11,126.23,126.11,126.23,14872.0,106.5465,106.6479,106.5465,106.6479,14872.0
2016-08-22 11:00:00,126.22,126.3,126.2,126.23,7208.0,106.6395,106.7071,106.6226,106.6479,7208.0
2016-08-22 11:10:00,126.24,126.31,126.18,126.18,17697.0,106.6564,106.7155,106.6057,106.6057,17697.0
2016-08-22 11:20:00,126.19,126.2,125.96,126.0,16226.0,106.6141,106.6226,106.4198,106.4536,16226.0
2016-08-22 11:30:00,125.99,126.06,125.99,126.04,14066.0,106.4452,106.5043,106.4452,106.4874,14066.0
2016-08-22 11:40:00,126.04,126.16,126.04,126.11,9267.0,106.4874,106.5888,106.4874,106.5465,9267.0
2016-08-22 11:50:00,126.13,126.18,126.11,126.15,6744.0,106.5634,106.6057,106.5465,106.5803,6744.0
2016-08-22 12:00:00,126.15,126.17,126.12,126.13,5547.0,106.5803,106.5972,106.555,106.5634,5547.0
2016-08-22 12:10:00,126.13,126.19,126.1,126.18,8442.0,106.5634,106.6141,106.5381,106.6057,8442.0
2016-08-22 12:20:00,126.18,126.44,126.13,126.41,22456.0,106.6057,106.8254,106.5634,106.8,22456.0
2016-08-22 12:30:00,126.41,126.44,126.31,126.32,17179.0,106.8,106.8254,106.7155,106.724,17179.0
2016-08-22 12:40:00,126.33,126.34,126.24,126.34,15135.0,106.7324,106.7409,106.6564,106.7409,15135.0
2016-08-22 12:50:00,126.33,126.38,126.32,126.35,6130.0,106.7324,106.7747,106.724,106.7493,6130.0
2016-08-22 13:00:00,126.34,126.41,126.33,126.39,8945.0,106.7409,106.8,106.7324,106.7831,8945.0
2016-08-22 13:10:00,126.39,126.44,126.35,126.36,9487.0,106.7831,106.8254,106.7493,106.7578,9487.0
2016-08-22 13:20:00,126.33,126.33,126.07,126.11,4903.0,106.7324,106.7324,106.5128,106.5465,4903.0
2016-08-22 13:30:00,126.09,126.11,126.04,126.09,10245.0,106.5296,106.5465,106.4874,106.5296,10245.0
2016-08-22 13:40:00,126.08,126.33,126.08,126.31,5374.0,106.5212,106.7324,106.5212,106.7155,5374.0
2016-08-22 13:50:00,126.31,126.31,126.21,126.22,19682.0,106.7155,106.7155,106.631,106.6395,19682.0
2016-08-22 14:00:00,126.23,126.35,126.23,126.34,8775.0,106.6479,106.7493,106.6479,106.7409,8775.0
2016-08-22 14:10:00,126.34,126.34,126.26,126.28,7591.0,106.7409,106.7409,106.6733,106.6902,7591.0
2016-08-22 14:20:00,126.28,126.31,126.11,126.13,13768.0,106.6902,106.7155,106.5465,106.5634,13768.0
2016-08-22 14:30:00,126.14,126.23,126.14,126.21,18748.0,106.5719,106.6479,106.5719,106.631,18748.0
2016-08-22 14:40:00,126.22,126.26,126.19,126.24,11686.0,106.6395,106.6733,106.6141,106.6564,11686.0
2016-08-22 14:50:00,126.26,126.27,126.12,126.19,7511.0,106.6733,106.6817,106.555,106.6141,7511.0
2016-08-22 15:00:00,126.19,126.24,126.16,126.24,8077.0,106.6141,106.6564,106.5888,106.6564,8077.0
2016-08-22 15:10:00,126.21,126.22,126.16,126.18,9615.0,106.631,106.6395,106.5888,106.6057,9615.0
2016-08-22 15:20:00,126.17,126.25,126.15,126.23,9922.0,106.5972,106.6648,106.5803,106.6479,9922.0
2016-08-22 15:30:00,126.22,126.29,126.2,126.28,15152.0,106.6395,106.6986,106.6226,106.6902,15152.0
2016-08-22 15:40:00,126.27,126.39,126.27,126.3,23982.0,106.6817,106.7831,106.6817,106.7071,23982.0
2016-08-22 15:50:00,126.32,126.35,126.28,126.33,43890.0,106.724,106.7493,106.6902,106.7324,43890.0
2016-08-23 09:30:00,126.05,126.29,125.54,126.19,49584.0,106.4959,106.6986,106.065,106.6141,49584.0
2016-08-23 09:40:00,126.26,126.48,126.05,126.1,15169.0,106.6733,106.8591,106.4959,106.5381,15169.0
2016-08-23 09:50:00,126.11,126.24,126.1,126.18,12863.0,106.5465,106.6564,106.5381,106.6057,12863.0
2016-08-23 10:00:00,126.2,126.35,126.2,126.3,9678.0,106.6226,106.7493,106.6226,106.7071,9678.0
2016-08-23 10:10:00,126.33,126.44,126.13,126.13,8539.0,106.7324,106.8254,106.5634,106.5634,8539.0
2016-08-23 10:20:00,126.17,126.23,126.05,126.06,14288.0,106.5972,106.6479,106.4959,106.5043,14288.0
2016-08-23 10:30:00,126.08,126.11,125.94,125.95,6540.0,106.5212,106.5465,106.4029,106.4114,6540.0
2016-08-23 10:40:00,125.94,126.06,125.92,126.06,16184.0,106.4029,106.5043,106.386,106.5043,16184.0
2016-08-23 10:50:00,126.05,126.06,125.92,125.97,10481.0,106.4959,106.5043,106.386,106.4283,10481.0
2016-08-23 11:00:00,125.97,125.97,125.85,125.85,13184.0,106.4283,106.4283,106.3269,106.3269,13184.0
2016-08-23 11:10:00,125.86,125.86,125.79,125.81,11999.0,106.3353,106.3353,106.2762,106.2931,11999.0
2016-08-23 11:20:00,125.8,125.81,125.69,125.73,7167.0,106.2846,106.2931,106.1917,106.2255,7167.0
2016-08-23 11:30:00,125.73,125.74,125.67,125.69,7074.0,106.2255,106.2339,106.1748,106.1917,7074.0
2016-08-23 11:40:00,125.69,125.76,125.69,125.74,4961.0,106.1917,106.2508,106.1917,106.2339,4961.0
2016-08-23 11:50:00,125.76,125.77,125.69,125.74,5413.0,106.2508,106.2593,106.1917,106.2339,5413.0
2016-08-23 12:00:00,125.77,125.77,125.66,125.7,6304.0,106.2593,106.2593,106.1664,106.2001,6304.0
2016-08-23 12:10:00,125.7,125.75,125.7,125.73,4972.0,106.2001,106.2424,106.2001,106.2255,4972.0
2016-08-23 12:20:00,125.74,125.81,125.71,125.74,10000.0,106.2339,106.2931,106.2086,106.2339,10000.0
2016-08-23 12:30:00,125.77,125.77,125.68,125.74,4836.0,106.2593,106.2593,106.1833,106.2339,4836.0
2016-08-23 12:40:00,125.72,125.76,125.7,125.73,17260.0,106.217,106.2508,106.2001,106.2255,17260.0
2016-08-23 12:50:00,125.72,125.74,125.66,125.72,6392.0,106.217,106.2339,106.1664,106.217,6392.0
2016-08-23 13:00:00,125.72,125.73,125.68,125.71,6855.0,106.217,106.2255,106.1833,106.2086,6855.0
2016-08-23 13:10:00,125.72,125.78,125.71,125.78,6943.0,106.217,106.2677,106.2086,106.2677,6943.0
2016-08-23 13:20:00,125.78,125.83,125.69,125.73,12955.0,106.2677,106.31,106.1917,106.2255,12955.0
2016-08-23 13:30:00,125.73,125.77,125.71,125.77,8838.0,106.2255,106.2593,106.2086,106.2593,8838.0
2016-08-23 13:40:00,125.76,125.79,125.74,125.77,7021.0,106.2508,106.2762,106.2339,106.2593,7021.0
2016-08-23 13:50:00,125.77,125.79,125.72,125.74,10207.0,106.2593,106.2762,106.217,106.2339,10207.0
2016-08-23 14:00:00,125.72,125.73,125.6,125.6,10315.0,106.217,106.2255,106.1157,106.1157,10315.0
2016-08-23 14:10:00,125.6,125.62,125.53,125.54,12543.0,106.1157,106.1326,106.0565,106.065,12543.0
2016-08-23 14:20:00,125.55,125.63,125.54,125.63,10424.0,106.0734,106.141,106.065,106.141,10424.0
2016-08-23 14:30:00,125.63,125.63,125.55,125.56,8010.0,106.141,106.141,106.0734,106.0819,8010.0
2016-08-23 14:40:00,125.55,125.55,125.46,125.5,14380.0,106.0734,106.0734,105.9974,106.0312,14380.0
2016-08-23 14:50:00,125.48,125.49,125.39,125.41,11967.0,106.0143,106.0227,105.9382,105.9551,11967.0
2016-08-23 15:00:00,125.41,125.45,125.4,125.45,11575.0,105.9551,105.9889,105.9467,105.9889,11575.0
2016-08-23 15:10:00,125.45,125.51,125.43,125.5,15951.0,105.9889,106.0396,105.972,106.0312,15951.0
2016-08-23 15:20:00,125.51,125.53,125.46,125.51,17005.0,106.0396,106.0565,105.9974,106.0396,17005.0
2016-08-23 15:30:00,125.51,125.52,125.38,125.38,30579.0,106.0396,106.0481,105.9298,105.9298,30579.0
2016-08-23 15:40:00,125.39,125.41,125.36,125.39,37698.0,105.9382,105.9551,105.9129,105.9382,37698.0
2016-08-23 15:50:00,125.4,125.41,125.35,125.35,65068.0,105.9467,105.9551,105.9044,105.9044,65068.0
2016-08-24 09:30:00,125.14,125.24,124.9,125.17,31982.0,105.727,105.8115,105.5243,105.7524,31982.0
2016-08-24 09:40:00,125.18,125.27,125.02,125.27,7348.0,105.7608,105.8369,105.6256,105.8369,7348.0
2016-08-24 09:50:00,125.29,125.44,125.24,125.44,8491.0,105.8538,105.9805,105.8115,105.9805,8491.0
2016-08-24 10:00:00,125.4,125.4,125.2,125.29,5858.0,105.9467,105.9467,105.7777,105.8538,5858.0
2016-08-24 10:10:00,125.24,125.26,125.14,125.23,10316.0,105.8115,105.8284,105.727,105.8031,10316.0
2016-08-24 10:20:00,125.24,125.39,125.23,125.35,5810.0,105.8115,105.9382,105.8031,105.9044,5810.0
2016-08-24 10:30:00,125.34,125.41,125.24,125.26,11982.0,105.896,105.9551,105.8115,105.8284,11982.0
2016-08-24 10:40:00,125.25,125.26,125.1,125.11,8409.0,105.82,105.8284,105.6932,105.7017,8409.0
2016-08-24 10:50:00,125.12,125.18,125.08,125.16,8596.0,105.7101,105.7608,105.6763,105.7439,8596.0
2016-08-24 11:00:00,125.18,125.2,125.12,125.14,8981.0,105.7608,105.7777,105.7101,105.727,8981.0
2016-08-24 11:10:00,125.15,125.22,125.12,125.2,8586.0,105.7355,105.7946,105.7101,105.7777,8586.0
2016-08-24 11:20:00,125.2,125.28,125.16,125.26,15601.0,105.7777,105.8453,105.7439,105.8284,15601.0
2016-08-24 11:30:00,125.24,125.28,125.19,125.25,10908.0,105.8115,105.8453,105.7693,105.82,10908.0
2016-08-24 11:40:00,125.27,125.29,125.11,125.11,18666.0,105.8369,105.8538,105.7017,105.7017,18666.0
2016-08-24 11:50:00,125.11,125.18,125.06,125.18,9600.0,105.7017,105.7608,105.6594,105.7608,9600.0
2016-08-24 12:00:00,125.19,125.35,125.19,125.34,12629.0,105.7693,105.9044,105.7693,105.896,12629.0
2016-08-24 12:10:00,125.38,125.39,125.32,125.33,8538.0,105.9298,105.9382,105.8791,105.8875,8538.0
2016-08-24 12:20:00,125.35,125.38,125.28,125.28,16055.0,105.9044,105.9298,105.8453,105.8453,16055.0
2016-08-24 12:30:00,125.29,125.32,125.25,125.28,7124.0,105.8538,105.8791,105.82,105.8453,7124.0
2016-08-24 12:40:00,125.29,125.4,125.29,125.33,8157.0,105.8538,105.9467,105.8538,105.8875,8157.0
2016-08-24 12:50:00,125.34,125.42,125.34,125.4,6891.0,105.896,105.9636,105.896,105.9467,6891.0
2016-08-24 13:00:00,125.39,125.4,125.34,125.34,3160.0,105.9382,105.9467,105.896,105.896,3160.0
2016-08-24 13:10:00,125.35,125.35,125.27,125.29,8455.0,105.9044,105.9044,105.8369,105.8538,8455.0
2016-08-24 13:20:00,125.3,125.4,125.3,125.32,6764.0,105.8622,105.9467,105.8622,105.8791,6764.0
2016-08-24 13:30:00,125.35,125.42,125.33,125.4,3750.0,105.9044,105.9636,105.8875,105.9467,3750.0
2016-08-24 13:40:00,125.4,125.43,125.37,125.38,7457.0,105.9467,105.972,105.9213,105.9298,7457.0
2016-08-24 13:50:00,125.37,125.37,125.31,125.37,10095.0,105.9213,105.9213,105.8706,105.9213,10095.0
2016-08-24 14:00:00,125.37,125.39,125.29,125.35,15057.0,105.9213,105.9382,105.8538,105.9044,15057.0
2016-08-24 14:10:00,125.33,125.37,125.33,125.35,15280.0,105.8875,105.9213,105.8875,105.9044,15280.0
2016-08-24 14:20:00,125.34,125.35,125.31,125.34,7330.0,105.896,105.9044,105.8706,105.896,7330.0
2016-08-24 14:30:00,125.34,125.34,125.3,125.33,5983.0,105.896,105.896,105.8622,105.8875,5983.0
2016-08-24 14:40:00,125.33,125.41,125.33,125.38,13481.0,105.8875,105.9551,105.8875,105.9298,13481.0
2016-08-24 14:50:00,125.38,125.45,125.35,125.44,8484.0,105.9298,105.9889,105.9044,105.9805,8484.0
2016-08-24 15:00:00,125.44,125.45,125.32,125.34,26649.0,105.9805,105.9889,105.8791,105.896,26649.0
2016-08-24 15:10:00,125.31,125.34,125.27,125.3,11297.0,105.8706,105.896,105.8369,105.8622,11297.0
2016-08-24 15:20:00,125.31,125.38,125.31,125.32,15167.0,105.8706,105.9298,105.8706,105.8791,15167.0
2016-08-24 15:30:00,125.31,125.32,125.16,125.16,31051.0,105.8706,105.8791,105.7439,105.7439,31051.0
2016-08-24 15:40:00,125.17,125.17,125.03,125.12,44763.0,105.7524,105.7524,105.6341,105.7101,44763.0
2016-08-24 15:50:00,125.13,125.27,125.13,125.27,84009.0,105.7186,105.8369,105.7186,105.8369,84009.0
2016-08-25 09:30:00,125.16,125.34,125.03,125.29,26791.0,105.7439,105.896,105.6341,105.8538,26791.0
2016-08-25 09:40:00,125.29,125.47,125.22,125.41,7231.0,105.8538,106.0058,105.7946,105.9551,7231.0
2016-08-25 09:50:00,125.39,125.71,125.37,125.62,22790.0,105.9382,106.2086,105.9213,106.1326,22790.0
2016-08-25 10:00:00,125.64,125.86,125.61,125.81,15821.0,106.1495,106.3353,106.1241,106.2931,15821.0
2016-08-25 10:10:00,125.83,125.96,125.78,125.86,11981.0,106.31,106.4198,106.2677,106.3353,11981.0
2016-08-25 10:20:00,125.9,125.97,125.85,125.96,13372.0,106.3691,106.4283,106.3269,106.4198,13372.0
2016-08-25 10:30:00,126.0,126.17,125.96,126.09,18384.0,106.4536,106.5972,106.4198,106.5296,18384.0
2016-08-25 10:40:00,126.09,126.29,126.09,126.21,25746.0,106.5296,106.6986,106.5296,106.631,25746.0
2016-08-25 10:50:00,126.21,126.4,126.21,126.37,16202.0,106.631,106.7916,106.631,106.7662,16202.0
2016-08-25 11:00:00,126.37,126.42,126.24,126.4,14286.0,106.7662,106.8085,106.6564,106.7916,14286.0
2016-08-25 11:10:00,126.39,126.45,126.33,126.4,14830.0,106.7831,106.8338,106.7324,106.7916,14830.0
2016-08-25 11:20:00,126.39,126.45,126.35,126.43,10354.0,106.7831,106.8338,106.7493,106.8169,10354.0
2016-08-25 11:30:00,126.44,126.44,126.33,126.37,11708.0,106.8254,106.8254,106.7324,106.7662,11708.0
2016-08-25 11:40:00,126.37,126.46,126.36,126.42,16832.0,106.7662,106.8423,106.7578,106.8085,16832.0
2016-08-25 11:50:00,126.43,126.47,126.37,126.39,11118.0,106.8169,106.8507,106.7662,106.7831,11118.0
2016-08-25 12:00:00,126.39,126.39,126.19,126.21,14050.0,106.7831,106.7831,106.6141,106.631,14050.0
2016-08-25 12:10:00,126.24,126.26,126.18,126.25,7270.0,106.6564,106.6733,106.6057,106.6648,7270.0
2016-08-25 12:20:00,126.25,126.34,126.24,126.29,8078.0,106.6648,106.7409,106.6564,106.6986,8078.0
2016-08-25 12:30:00,126.31,126.43,126.31,126.41,8559.0,106.7155,106.8169,106.7155,106.8,8559.0
2016-08-25 12:40:00,126.41,126.43,126.29,126.29,18603.0,106.8,106.8169,106.6986,106.6986,18603.0
2016-08-25 12:50:00,126.31,126.39,126.27,126.39,10667.0,106.7155,106.7831,106.6817,106.7831,10667.0
2016-08-25 13:00:00,126.39,126.4,126.24,126.25,8502.0,106.7831,106.7916,106.6564,106.6648,8502.0
2016-08-25 13:10:00,126.22,126.28,126.22,126.24,8604.0,106.6395,106.6902,106.6395,106.6564,8604.0
2016-08-25 13:20:00,126.25,126.4,126.25,126.36,12004.0,106.6648,106.7916,106.6648,106.7578,12004.0
2016-08-25 13:30:00,126.37,126.38,126.06,126.09,18168.0,106.7662,106.7747,106.5043,106.5296,18168.0
2016-08-25 13:40:00,126.12,126.2,126.06,126.08,12641.0,106.555,106.6226,106.5043,106.5212,12641.0
2016-08-25 13:50:00,126.11,126.17,126.01,126.16,18376.0,106.5465,106.5972,106.4621,106.5888,18376.0
2016-08-25 14:00:00,126.19,126.3,126.09,126.16,14031.0,106.6141,106.7071,106.5296,106.5888,14031.0
2016-08-25 14:10:00,126.17,126.25,126.14,126.18,10279.0,106.5972,106.6648,106.5719,106.6057,10279.0
2016-08-25 14:20:00,126.15,126.16,126.06,126.14,30382.0,106.5803,106.5888,106.5043,106.5719,30382.0
2016-08-25 14:30:00,126.16,126.23,126.07,126.08,15916.0,106.5888,106.6479,106.5128,106.5212,15916.0
2016-08-25 14:40:00,126.08,126.14,126.03,126.09,12834.0,106.5212,106.5719,106.479,106.5296,12834.0
2016-08-25 14:50:00,126.09,126.11,125.99,126.06,10787.0,106.5296,106.5465,106.4452,106.5043,10787.0
2016-08-25 15:00:00,126.06,126.13,126.01,126.13,12432.0,106.5043,106.5634,106.4621,106.5634,12432.0
2016-08-25 15:10:00,126.13,126.2,126.13,126.16,13450.0,106.5634,106.6226,106.5634,106.5888,13450.0
2016-08-25 15:20:00,126.16,126.19,126.13,126.15,20483.0,106.5888,106.6141,106.5634,106.5803,20483.0
2016-08-25 15:30:00,126.14,126.18,126.05,126.05,26452.0,106.5719,106.6057,106.4959,106.4959,26452.0
2016-08-25 15:40:00,126.05,126.05,125.92,125.96,60888.0,106.4959,106.4959,106.386,106.4198,60888.0
2016-08-25 15:50:00,125.96,126.06,125.9,126.06,80632.0,106.4198,106.5043,106.3691,106.5043,80632.0
2016-08-26 09:30:00,126.31,126.71,126.26,126.6,18169.0,106.7155,107.0535,106.6733,106.9605,18169.0
2016-08-26 09:40:00,126.56,126.68,126.34,126.39,15488.0,106.9267,107.0281,106.7409,106.7831,15488.0
2016-08-26 09:50:00,126.38,126.45,126.32,126.4,16857.0,106.7747,106.8338,106.724,106.7916,16857.0
2016-08-26 10:00:00,126.28,126.65,125.96,126.44,25377.0,106.6902,107.0028,106.4198,106.8254,25377.0
2016-08-26 10:10:00,126.43,126.91,126.42,126.89,17345.0,106.8169,107.2224,106.8085,107.2055,17345.0
2016-08-26 10:20:00,126.9,126.97,126.79,126.85,34182.0,107.214,107.2731,107.1211,107.1717,34182.0
2016-08-26 10:30:00,126.88,126.97,126.78,126.97,26553.0,107.1971,107.2731,107.1126,107.2731,26553.0
2016-08-26 10:40:00,126.93,126.96,126.79,126.85,12962.0,107.2393,107.2647,107.1211,107.1717,12962.0
2016-08-26 10:50:00,126.85,126.86,126.76,126.86,7028.0,107.1717,107.1802,107.0957,107.1802,7028.0
2016-08-26 11:00:00,126.84,126.86,126.75,126.79,13735.0,107.1633,107.1802,107.0873,107.1211,13735.0
2016-08-26 11:10:00,126.8,126.87,126.69,126.71,11664.0,107.1295,107.1886,107.0366,107.0535,11664.0
2016-08-26 11:20:00,126.73,126.75,126.64,126.72,6325.0,107.0704,107.0873,106.9943,107.0619,6325.0
2016-08-26 11:30:00,126.72,126.73,126.37,126.45,17268.0,107.0619,107.0704,106.7662,106.8338,17268.0
2016-08-26 11:40:00,126.44,126.44,126.14,126.23,13905.0,106.8254,106.8254,106.5719,106.6479,13905.0
2016-08-26 11:50:00,126.2,126.2,125.79,125.86,14728.0,106.6226,106.6226,106.2762,106.3353,14728.0
2016-08-26 12:00:00,125.85,125.88,125.56,125.64,11550.0,106.3269,106.3522,106.0819,106.1495,11550.0
2016-08-26 12:10:00,125.64,125.66,125.45,125.65,13390.0,106.1495,106.1664,105.9889,106.1579,13390.0
2016-08-26 12:20:00,125.68,125.75,125.61,125.61,8321.0,106.1833,106.2424,106.1241,106.1241,8321.0
2016-08-26 12:30:00,125.6,125.77,125.57,125.74,10013.0,106.1157,106.2593,106.0903,106.2339,10013.0
2016-08-26 12:40:00,125.69,125.93,125.69,125.93,8380.0,106.1917,106.3945,106.1917,106.3945,8380.0
2016-08-26 12:50:00,125.92,125.92,125.77,125.77,7351.0,106.386,106.386,106.2593,106.2593,7351.0
2016-08-26 13:00:00,125.79,125.88,125.7,125.72,7973.0,106.2762,106.3522,106.2001,106.217,7973.0
2016-08-26 13:10:00,125.77,125.81,125.62,125.63,10351.0,106.2593,106.2931,106.1326,106.141,10351.0
2016-08-26 13:20:00,125.64,125.78,125.63,125.73,6743.0,106.1495,106.2677,106.141,106.2255,6743.0
2016-08-26 13:30:00,125.73,125.77,125.57,125.61,9496.0,106.2255,106.2593,106.0903,106.1241,9496.0
2016-08-26 13:40:00,125.63,125.65,125.56,125.58,11959.0,106.141,106.1579,106.0819,106.0988,11959.0
2016-08-26 13:50:00,125.56,125.61,125.44,125.52,15153.0,106.0819,106.1241,105.9805,106.0481,15153.0
2016-08-26 14:00:00,125.52,125.6,125.48,125.6,15956.0,106.0481,106.1157,106.0143,106.1157,15956.0
2016-08-26 14:10:00,125.6,125.66,125.35,125.38,22857.0,106.1157,106.1664,105.9044,105.9298,22857.0
2016-08-26 14:20:00,125.35,125.39,125.27,125.28,14700.0,105.9044,105.9382,105.8369,105.8453,14700.0
2016-08-26 14:30:00,125.33,125.44,125.26,125.44,15903.0,105.8875,105.9805,105.8284,105.9805,15903.0
2016-08-26 14:40:00,125.44,125.55,125.42,125.43,12013.0,105.9805,106.0734,105.9636,105.972,12013.0
2016-08-26 14:50:00,125.45,125.61,125.41,125.61,21085.0,105.9889,106.1241,105.9551,106.1241,21085.0
2016-08-26 15:00:00,125.6,125.74,125.59,125.74,27661.0,106.1157,106.2339,106.1072,106.2339,27661.0
2016-08-26 15:10:00,125.76,125.8,125.63,125.74,22210.0,106.2508,106.2846,106.141,106.2339,22210.0
2016-08-26 15:20:00,125.77,126.04,125.71,125.98,21309.0,106.2593,106.4874,106.2086,106.4367,21309.0
2016-08-26 15:30:00,125.99,126.14,125.99,126.07,21054.0,106.4452,106.5719,106.4452,106.5128,21054.0
2016-08-26 15:40:00,126.06,126.16,126.0,126.13,29335.0,106.5043,106.5888,106.4536,106.5634,29335.0
2016-08-26 15:50:00,126.09,126.17,125.89,125.91,88948.0,106.5296,106.5972,106.3607,106.3776,88948.0
2016-08-29 09:30:00,126.1,126.74,126.1,126.58,21216.0,106.5381,107.0788,106.5381,106.9436,21216.0
2016-08-29 09:40:00,126.59,126.84,126.59,126.73,9061.0,106.9521,107.1633,106.9521,107.0704,9061.0
2016-08-29 09:50:00,126.75,126.84,126.63,126.68,16633.0,107.0873,107.1633,106.9859,107.0281,16633.0
2016-08-29 10:00:00,126.65,126.92,126.63,126.8,12099.0,107.0028,107.2309,106.9859,107.1295,12099.0
2016-08-29 10:10:00,126.78,126.87,126.7,126.79,13452.0,107.1126,107.1886,107.045,107.1211,13452.0
2016-08-29 10:20:00,126.8,126.93,126.8,126.86,9760.0,107.1295,107.2393,107.1295,107.1802,9760.0
2016-08-29 10:30:00,126.89,127.0,126.78,126.89,16144.0,107.2055,107.2985,107.1126,107.2055,16144.0
2016-08-29 10:40:00,126.92,126.96,126.86,126.96,10091.0,107.2309,107.2647,107.1802,107.2647,10091.0
2016-08-29 10:50:00,126.96,127.05,126.96,126.99,24502.0,107.2647,107.3407,107.2647,107.29,24502.0
2016-08-29 11:00:00,127.0,127.21,127.0,127.21,25235.0,107.2985,107.4759,107.2985,107.4759,25235.0
2016-08-29 11:10:00,127.21,127.21,127.02,127.02,17686.0,107.4759,107.4759,107.3154,107.3154,17686.0
2016-08-29 11:20:00,127.02,127.21,126.95,127.04,26948.0,107.3154,107.4759,107.2562,107.3323,26948.0
2016-08-29 11:30:00,127.07,127.15,127.0,127.12,14969.0,107.3576,107.4252,107.2985,107.3999,14969.0
2016-08-29 11:40:00,127.14,127.23,127.09,127.22,10796.0,107.4168,107.4928,107.3745,107.4844,10796.0
2016-08-29 11:50:00,127.22,127.24,127.06,127.09,34198.0,107.4844,107.5012,107.3492,107.3745,34198.0
2016-08-29 12:00:00,127.12,127.33,127.12,127.22,24421.0,107.3999,107.5773,107.3999,107.4844,24421.0
2016-08-29 12:10:00,127.22,127.35,127.22,127.27,14192.0,107.4844,107.5942,107.4844,107.5266,14192.0
2016-08-29 12:20:00,127.29,127.3,127.09,127.1,26527.0,107.5435,107.5519,107.3745,107.383,26527.0
2016-08-29 12:30:00,127.11,127.22,127.07,127.22,9255.0,107.3914,107.4844,107.3576,107.4844,9255.0
2016-08-29 12:40:00,127.22,127.27,127.19,127.24,14132.0,107.4844,107.5266,107.459,107.5012,14132.0
2016-08-29 12:50:00,127.25,127.34,127.22,127.26,15917.0,107.5097,107.5857,107.4844,107.5181,15917.0
2016-08-29 13:00:00,127.26,127.28,127.21,127.28,9726.0,107.5181,107.535,107.4759,107.535,9726.0
2016-08-29 13:10:00,127.3,127.32,127.19,127.19,13526.0,107.5519,107.5688,107.459,107.459,13526.0
2016-08-29 13:20:00,127.19,127.28,127.17,127.28,14013.0,107.459,107.535,107.4421,107.535,14013.0
2016-08-29 13:30:00,127.28,127.32,127.17,127.19,18109.0,107.535,107.5688,107.4421,107.459,18109.0
2016-08-29 13:40:00,127.2,127.22,127.11,127.22,10064.0,107.4675,107.4844,107.3914,107.4844,10064.0
2016-08-29 13:50:00,127.23,127.34,127.23,127.32,11682.0,107.4928,107.5857,107.4928,107.5688,11682.0
2016-08-29 14:00:00,127.32,127.35,127.23,127.23,16869.0,107.5688,107.5942,107.4928,107.4928,16869.0
2016-08-29 14:10:00,127.23,127.27,127.15,127.16,12896.0,107.4928,107.5266,107.4252,107.4337,12896.0
2016-08-29 14:20:00,127.16,127.18,127.1,127.14,13971.0,107.4337,107.4506,107.383,107.4168,13971.0
2016-08-29 14:30:00,127.15,127.17,127.08,127.1,20650.0,107.4252,107.4421,107.3661,107.383,20650.0
2016-08-29 14:40:00,127.1,127.19,127.09,127.19,12924.0,107.383,107.459,107.3745,107.459,12924.0
2016-08-29 14:50:00,127.19,127.23,127.06,127.12,15958.0,107.459,107.4928,107.3492,107.3999,15958.0
2016-08-29 15:00:00,127.14,127.17,127.12,127.13,9407.0,107.4168,107.4421,107.3999,107.4083,9407.0
2016-08-29 15:10:00,127.14,127.19,127.12,127.19,13170.0,107.4168,107.459,107.3999,107.459,13170.0
2016-08-29 15:20:00,127.2,127.23,127.03,127.04,36054.0,107.4675,107.4928,107.3238,107.3323,36054.0
2016-08-29 15:30:00,127.04,127.11,127.04,127.09,23195.0,107.3323,107.3914,107.3323,107.3745,23195.0
2016-08-29 15:40:00,127.1,127.13,127.04,127.05,36757.0,107.383,107.4083,107.3323,107.3407,36757.0
2016-08-29 15:50:00,127.05,127.11,127.01,127.08,94833.0,107.3407,107.3914,107.3069,107.3661,94833.0
2016-08-30 09:30:00,127.14,127.25,127.01,127.09,22077.0,107.4168,107.5097,107.3069,107.3745,22077.0
2016-08-30 09:40:00,127.02,127.16,126.98,127.12,25664.0,107.3154,107.4337,107.2816,107.3999,25664.0
2016-08-30 09:50:00,127.11,127.16,126.93,126.95,23900.0,107.3914,107.4337,107.2393,107.2562,23900.0
2016-08-30 10:00:00,126.95,127.05,126.89,126.91,13711.0,107.2562,107.3407,107.2055,107.2224,13711.0
2016-08-30 10:10:00,126.92,126.98,126.79,126.79,11601.0,107.2309,107.2816,107.1211,107.1211,11601.0
2016-08-30 10:20:00,126.75,126.78,126.7,126.76,9123.0,107.0873,107.1126,107.045,107.0957,9123.0
2016-08-30 10:30:00,126.77,126.8,126.67,126.7,13966.0,107.1042,107.1295,107.0197,107.045,13966.0
2016-08-30 10:40:00,126.7,126.71,126.59,126.62,11482.0,107.045,107.0535,106.9521,106.9774,11482.0
2016-08-30 10:50:00,126.61,126.65,126.53,126.65,10782.0,106.969,107.0028,106.9014,107.0028,10782.0
2016-08-30 11:00:00,126.61,126.78,126.58,126.74,23251.0,106.969,107.1126,106.9436,107.0788,23251.0
2016-08-30 11:10:00,126.75,126.82,126.72,126.79,26257.0,107.0873,107.1464,107.0619,107.1211,26257.0
2016-08-30 11:20:00,126.76,126.77,126.66,126.67,38719.0,107.0957,107.1042,107.0112,107.0197,38719.0
2016-08-30 11:30:00,126.67,126.82,126.59,126.78,22837.0,107.0197,107.1464,106.9521,107.1126,22837.0
2016-08-30 11:40:00,126.77,126.8,126.71,126.8,16895.0,107.1042,107.1295,107.0535,107.1295,16895.0
2016-08-30 11:50:00,126.81,126.88,126.76,126.84,31160.0,107.138,107.1971,107.0957,107.1633,31160.0
2016-08-30 12:00:00,126.84,126.9,126.79,126.9,21233.0,107.1633,107.214,107.1211,107.214,21233.0
2016-08-30 12:10:00,126.9,126.92,126.83,126.9,21379.0,107.214,107.2309,107.1549,107.214,21379.0
2016-08-30 12:20:00,126.9,126.91,126.86,126.89,17401.0,107.214,107.2224,107.1802,107.2055,17401.0
2016-08-30 12:30:00,126.88,126.95,126.88,126.95,18315.0,107.1971,107.2562,107.1971,107.2562,18315.0
2016-08-30 12:40:00,126.95,126.97,126.87,126.9,12227.0,107.2562,107.2731,107.1886,107.214,12227.0
2016-08-30 12:50:00,126.88,126.92,126.83,126.87,8794.0,107.1971,107.2309,107.1549,107.1886,8794.0
2016-08-30 13:00:00,126.87,126.99,126.84,126.98,13145.0,107.1886,107.29,107.1633,107.2816,13145.0
2016-08-30 13:10:00,126.98,127.0,126.88,126.89,20146.0,107.2816,107.2985,107.1971,107.2055,20146.0
2016-08-30 13:20:00,126.89,126.9,126.85,126.88,21909.0,107.2055,107.214,107.1717,107.1971,21909.0
2016-08-30 13:30:00,126.89,126.9,126.87,126.88,9963.0,107.2055,107.214,107.1886,107.1971,9963.0
2016-08-30 13:40:00,126.89,126.95,126.83,126.93,20373.0,107.2055,107.2562,107.1549,107.2393,20373.0
2016-08-30 13:50:00,126.94,126.95,126.9,126.91,10019.0,107.2478,107.2562,107.214,107.2224,10019.0
2016-08-30 14:00:00,126.91,126.91,126.79,126.81,7849.0,107.2224,107.2224,107.1211,107.138,7849.0
2016-08-30 14:10:00,126.8,126.82,126.7,126.73,14595.0,107.1295,107.1464,107.045,107.0704,14595.0
2016-08-30 14:20:00,126.72,126.83,126.72,126.83,6152.0,107.0619,107.1549,107.0619,107.1549,6152.0
2016-08-30 14:30:00,126.83,126.9,126.8,126.87,22186.0,107.1549,107.214,107.1295,107.1886,22186.0
2016-08-30 14:40:00,126.89,126.9,126.85,126.9,32203.0,107.2055,107.214,107.1717,107.214,32203.0
2016-08-30 14:50:00,126.9,126.96,126.89,126.95,20391.0,107.214,107.2647,107.2055,107.2562,20391.0
2016-08-30 15:00:00,126.96,127.08,126.89,127.08,42913.0,107.2647,107.3661,107.2055,107.3661,42913.0
2016-08-30 15:10:00,127.09,127.21,127.07,127.2,23715.0,107.3745,107.4759,107.3576,107.4675,23715.0
2016-08-30 15:20:00,127.2,127.24,127.17,127.23,20685.0,107.4675,107.5012,107.4421,107.4928,20685.0
2016-08-30 15:30:00,127.24,127.27,127.19,127.27,30033.0,107.5012,107.5266,107.459,107.5266,30033.0
2016-08-30 15:40:00,127.26,127.26,127.16,127.16,46713.0,107.5181,107.5181,107.4337,107.4337,46713.0
2016-08-30 15:50:00,127.16,127.24,127.13,127.24,79336.0,107.4337,107.5012,107.4083,107.5012,79336.0
2016-08-31 09:30:00,127.44,127.5,126.73,127.11,35802.0,107.6702,107.7209,107.0704,107.3914,35802.0
2016-08-31 09:40:00,127.14,127.37,127.1,127.33,10822.0,107.4168,107.6111,107.383,107.5773,10822.0
2016-08-31 09:50:00,127.32,127.45,127.25,127.42,15096.0,107.5688,107.6787,107.5097,107.6533,15096.0
2016-08-31 10:00:00,127.41,127.46,127.36,127.36,19915.0,107.6449,107.6871,107.6026,107.6026,19915.0
2016-08-31 10:10:00,127.39,127.42,127.2,127.24,15113.0,107.628,107.6533,107.4675,107.5012,15113.0
2016-08-31 10:20:00,127.25,127.26,126.94,126.97,15730.0,107.5097,107.5181,107.2478,107.2731,15730.0
2016-08-31 10:30:00,126.93,127.08,126.91,127.08,11257.0,107.2393,107.3661,107.2224,107.3661,11257.0
2016-08-31 10:40:00,127.04,127.15,126.95,127.08,12078.0,107.3323,107.4252,107.2562,107.3661,12078.0
2016-08-31 10:50:00,127.09,127.2,127.08,127.12,26745.0,107.3745,107.4675,107.3661,107.3999,26745.0
2016-08-31 11:00:00,127.11,127.2,127.1,127.18,16814.0,107.3914,107.4675,107.383,107.4506,16814.0
2016-08-31 11:10:00,127.17,127.21,127.12,127.15,4818.0,107.4421,107.4759,107.3999,107.4252,4818.0
2016-08-31 11:20:00,127.16,127.18,127.06,127.07,7401.0,107.4337,107.4506,107.3492,107.3576,7401.0
2016-08-31 11:30:00,127.08,127.09,126.98,127.0,6083.0,107.3661,107.3745,107.2816,107.2985,6083.0
2016-08-31 11:40:00,126.98,127.14,126.94,127.12,5927.0,107.2816,107.4168,107.2478,107.3999,5927.0
2016-08-31 11:50:00,127.11,127.14,127.04,127.04,4553.0,107.3914,107.4168,107.3323,107.3323,4553.0
2016-08-31 12:00:00,127.02,127.02,126.83,126.87,17802.0,107.3154,107.3154,107.1549,107.1886,17802.0
2016-08-31 12:10:00,126.86,126.88,126.68,126.73,13721.0,107.1802,107.1971,107.0281,107.0704,13721.0
2016-08-31 12:20:00,126.71,126.71,126.63,126.67,11490.0,107.0535,107.0535,106.9859,107.0197,11490.0
2016-08-31 12:30:00,126.66,126.76,126.52,126.75,15481.0,107.0112,107.0957,106.8929,107.0873,15481.0
2016-08-31 12:40:00,126.75,126.79,126.67,126.79,8703.0,107.0873,107.1211,107.0197,107.1211,8703.0
2016-08-31 12:50:00,126.73,126.74,126.69,126.71,5387.0,107.0704,107.0788,107.0366,107.0535,5387.0
2016-08-31 13:00:00,126.74,126.74,126.57,126.58,19421.0,107.0788,107.0788,106.9352,106.9436,19421.0
2016-08-31 13:10:00,126.57,126.61,126.5,126.61,22807.0,106.9352,106.969,106.876,106.969,22807.0
2016-08-31 13:20:00,126.61,126.72,126.58,126.71,4743.0,106.969,107.0619,106.9436,107.0535,4743.0
2016-08-31 13:30:00,126.71,126.74,126.66,126.73,4731.0,107.0535,107.0788,107.0112,107.0704,4731.0
2016-08-31 13:40:00,126.75,126.93,126.75,126.87,8760.0,107.0873,107.2393,107.0873,107.1886,8760.0
2016-08-31 13:50:00,126.88,126.96,126.87,126.88,11520.0,107.1971,107.2647,107.1886,107.1971,11520.0
2016-08-31 14:00:00,126.87,127.09,126.82,127.02,15682.0,107.1886,107.3745,107.1464,107.3154,15682.0
2016-08-31 14:10:00,126.97,127.04,126.91,126.93,12509.0,107.2731,107.3323,107.2224,107.2393,12509.0
2016-08-31 14:20:00,126.92,126.93,126.79,126.88,11318.0,107.2309,107.2393,107.1211,107.1971,11318.0
2016-08-31 14:30:00,126.87,126.87,126.78,126.85,12132.0,107.1886,107.1886,107.1126,107.1717,12132.0
2016-08-31 14:40:00,126.85,126.89,126.79,126.84,11549.0,107.1717,107.2055,107.1211,107.1633,11549.0
2016-08-31 14:50:00,126.81,126.9,126.78,126.81,18663.0,107.138,107.214,107.1126,107.138,18663.0
2016-08-31 15:00:00,126.81,126.93,126.8,126.92,19983.0,107.138,107.2393,107.1295,107.2309,19983.0
2016-08-31 15:10:00,126.92,127.0,126.9,126.95,27790.0,107.2309,107.2985,107.214,107.2562,27790.0
2016-08-31 15:20:00,126.94,126.98,126.89,126.93,28497.0,107.2478,107.2816,107.2055,107.2393,28497.0
2016-08-31 15:30:00,126.93,126.99,126.86,126.98,46435.0,107.2393,107.29,107.1802,107.2816,46435.0
2016-08-31 15:40:00,126.98,127.01,126.94,126.97,54361.0,107.2816,107.3069,107.2478,107.2731,54361.0
2016-08-31 15:50:00,126.97,126.98,126.88,126.91,168780.0,107.2731,107.2816,107.1971,107.2224,168780.0
2016-09-01 09:30:00,126.96,127.37,126.95,127.0,49757.0,107.2647,107.6111,107.2562,107.2985,49757.0
2016-09-01 09:40:00,126.94,127.3,126.93,127.14,11083.0,107.2478,107.5519,107.2393,107.4168,11083.0
2016-09-01 09:50:00,127.17,127.17,126.48,126.93,33045.0,107.4421,107.4421,106.8591,107.2393,33045.0
2016-09-01 10:00:00,126.92,126.96,126.76,126.81,24638.0,107.2309,107.2647,107.0957,107.138,24638.0
2016-09-01 10:10:00,126.82,126.91,126.65,126.79,23429.0,107.1464,107.2224,107.0028,107.1211,23429.0
2016-09-01 10:20:00,126.76,126.76,126.35,126.38,15711.0,107.0957,107.0957,106.7493,106.7747,15711.0
2016-09-01 10:30:00,126.33,126.34,125.95,126.13,37923.0,106.7324,106.7409,106.4114,106.5634,37923.0
2016-09-01 10:40:00,126.11,126.28,126.07,126.25,38510.0,106.5465,106.6902,106.5128,106.6648,38510.0
2016-09-01 10:50:00,126.25,126.34,126.21,126.23,33411.0,106.6648,106.7409,106.631,106.6479,33411.0
2016-09-01 11:00:00,126.23,126.23,126.0,126.14,22403.0,106.6479,106.6479,106.4536,106.5719,22403.0
2016-09-01 11:10:00,126.11,126.16,126.08,126.14,11056.0,106.5465,106.5888,106.5212,106.5719,11056.0
2016-09-01 11:20:00,126.14,126.21,126.12,126.18,19694.0,106.5719,106.631,106.555,106.6057,19694.0
2016-09-01 11:30:00,126.15,126.17,126.1,126.14,10733.0,106.5803,106.5972,106.5381,106.5719,10733.0
2016-09-01 11:40:00,126.14,126.17,126.09,126.11,22737.0,106.5719,106.5972,106.5296,106.5465,22737.0
2016-09-01 11:50:00,126.1,126.19,125.97,126.15,11462.0,106.5381,106.6141,106.4283,106.5803,11462.0
2016-09-01 12:00:00,126.18,126.18,126.04,126.12,13351.0,106.6057,106.6057,106.4874,106.555,13351.0
2016-09-01 12:10:00,126.11,126.37,126.1,126.33,14687.0,106.5465,106.7662,106.5381,106.7324,14687.0
2016-09-01 12:20:00,126.32,126.58,126.31,126.5,17716.0,106.724,106.9436,106.7155,106.876,17716.0
2016-09-01 12:30:00,126.52,126.62,126.5,126.54,15377.0,106.8929,106.9774,106.876,106.9098,15377.0
2016-09-01 12:40:00,126.56,126.57,126.47,126.5,13271.0,106.9267,106.9352,106.8507,106.876,13271.0
2016-09-01 12:50:00,126.5,126.57,126.49,126.53,10198.0,106.876,106.9352,106.8676,106.9014,10198.0
2016-09-01 13:00:00,126.54,126.61,126.54,126.6,9612.0,106.9098,106.969,106.9098,106.9605,9612.0
2016-09-01 13:10:00,126.6,126.73,126.58,126.69,16081.0,106.9605,107.0704,106.9436,107.0366,16081.0
2016-09-01 13:20:00,126.72,126.87,126.71,126.87,20326.0,107.0619,107.1886,107.0535,107.1886,20326.0
2016-09-01 13:30:00,126.86,126.98,126.85,126.92,14587.0,107.1802,107.2816,107.1717,107.2309,14587.0
2016-09-01 13:40:00,126.93,127.1,126.92,127.1,16214.0,107.2393,107.383,107.2309,107.383,16214.0
2016-09-01 13:50:00,127.1,127.22,127.1,127.13,22964.0,107.383,107.4844,107.383,107.4083,22964.0
2016-09-01 14:00:00,127.16,127.16,126.93,126.95,20569.0,107.4337,107.4337,107.2393,107.2562,20569.0
2016-09-01 14:10:00,126.92,127.1,126.83,127.1,17656.0,107.2309,107.383,107.1549,107.383,17656.0
2016-09-01 14:20:00,127.07,127.25,126.99,127.25,18701.0,107.3576,107.5097,107.29,107.5097,18701.0
2016-09-01 14:30:00,127.2,127.3,127.12,127.17,29324.0,107.4675,107.5519,107.3999,107.4421,29324.0
2016-09-01 14:40:00,127.18,127.34,127.18,127.27,18699.0,107.4506,107.5857,107.4506,107.5266,18699.0
2016-09-01 14:50:00,127.27,127.31,127.17,127.19,16779.0,107.5266,107.5604,107.4421,107.459,16779.0
2016-09-01 15:00:00,127.19,127.21,126.96,126.96,12109.0,107.459,107.4759,107.2647,107.2647,12109.0
2016-09-01 15:10:00,126.97,127.0,126.91,126.98,11829.0,107.2731,107.2985,107.2224,107.2816,11829.0
2016-09-01 15:20:00,126.99,127.17,126.99,127.04,17256.0,107.29,107.4421,107.29,107.3323,17256.0
2016-09-01 15:30:00,127.04,127.05,126.96,127.0,29029.0,107.3323,107.3407,107.2647,107.2985,29029.0
2016-09-01 15:40:00,127.0,127.18,127.0,127.16,36474.0,107.2985,107.4506,107.2985,107.4337,36474.0
2016-09-01 15:50:00,127.15,127.17,127.06,127.1,94419.0,107.4252,107.4421,107.3492,107.383,94419.0
2016-09-02 09:30:00,127.5,127.91,127.34,127.91,35972.0,107.7209,108.0673,107.5857,108.0673,35972.0
2016-09-02 09:40:00,127.92,128.34,127.81,128.29,21303.0,108.0758,108.4306,107.9828,108.3884,21303.0
2016-09-02 09:50:00,128.3,128.31,127.95,128.11,28164.0,108.3968,108.4053,108.1011,108.2363,28164.0
2016-09-02 10:00:00,128.14,128.27,127.87,127.93,16635.0,108.2616,108.3715,108.0335,108.0842,16635.0
2016-09-02 10:10:00,127.92,128.03,127.73,127.97,22673.0,108.0758,108.1687,107.9152,108.118,22673.0
2016-09-02 10:20:00,128.01,128.04,127.6,127.71,21548.0,108.1518,108.1771,107.8054,107.8983,21548.0
2016-09-02 10:30:00,127.72,127.81,127.63,127.74,14228.0,107.9068,107.9828,107.8307,107.9237,14228.0
2016-09-02 10:40:00,127.76,127.81,127.6,127.62,13764.0,107.9406,107.9828,107.8054,107.8223,13764.0
2016-09-02 10:50:00,127.63,127.71,127.49,127.53,9386.0,107.8307,107.8983,107.7125,107.7463,9386.0
2016-09-02 11:00:00,127.5,127.74,127.5,127.69,13464.0,107.7209,107.9237,107.7209,107.8814,13464.0
2016-09-02 11:10:00,127.7,127.7,127.53,127.58,15421.0,107.8899,107.8899,107.7463,107.7885,15421.0
2016-09-02 11:20:00,127.57,127.66,127.55,127.59,11977.0,107.7801,107.8561,107.7632,107.797,11977.0
2016-09-02 11:30:00,127.58,127.6,127.51,127.52,36278.0,107.7885,107.8054,107.7294,107.7378,36278.0
2016-09-02 11:40:00,127.5,127.57,127.46,127.49,16770.0,107.7209,107.7801,107.6871,107.7125,16770.0
2016-09-02 11:50:00,127.48,127.61,127.48,127.58,8621.0,107.704,107.8139,107.704,107.7885,8621.0
2016-09-02 12:00:00,127.6,127.62,127.52,127.54,11372.0,107.8054,107.8223,107.7378,107.7547,11372.0
2016-09-02 12:10:00,127.54,127.54,127.37,127.37,5703.0,107.7547,107.7547,107.6111,107.6111,5703.0
2016-09-02 12:20:00,127.36,127.36,127.24,127.27,9766.0,107.6026,107.6026,107.5012,107.5266,9766.0
2016-09-02 12:30:00,127.27,127.34,127.22,127.25,44831.0,107.5266,107.5857,107.4844,107.5097,44831.0
2016-09-02 12:40:00,127.24,127.26,127.17,127.18,7967.0,107.5012,107.5181,107.4421,107.4506,7967.0
2016-09-02 12:50:00,127.22,127.37,127.22,127.31,7590.0,107.4844,107.6111,107.4844,107.5604,7590.0
2016-09-02 13:00:00,127.33,127.36,127.25,127.29,19568.0,107.5773,107.6026,107.5097,107.5435,19568.0
2016-09-02 13:10:00,127.31,127.42,127.3,127.34,6326.0,107.5604,107.6533,107.5519,107.5857,6326.0
2016-09-02 13:20:00,127.35,127.45,127.35,127.44,10128.0,107.5942,107.6787,107.5942,107.6702,10128.0
2016-09-02 13:30:00,127.43,127.49,127.42,127.43,12079.0,107.6618,107.7125,107.6533,107.6618,12079.0
2016-09-02 13:40:00,127.44,127.53,127.41,127.51,10130.0,107.6702,107.7463,107.6449,107.7294,10130.0
2016-09-02 13:50:00,127.52,127.53,127.47,127.5,8411.0,107.7378,107.7463,107.6956,107.7209,8411.0
2016-09-02 14:00:00,127.52,127.6,127.49,127.6,11104.0,107.7378,107.8054,107.7125,107.8054,11104.0
2016-09-02 14:10:00,127.6,127.6,127.48,127.49,32161.0,107.8054,107.8054,107.704,107.7125,32161.0
2016-09-02 14:20:00,127.49,127.5,127.44,127.47,20712.0,107.7125,107.7209,107.6702,107.6956,20712.0
2016-09-02 14:30:00,127.49,127.72,127.49,127.72,9468.0,107.7125,107.9068,107.7125,107.9068,9468.0
2016-09-02 14:40:00,127.71,127.82,127.7,127.7,15400.0,107.8983,107.9913,107.8899,107.8899,15400.0
2016-09-02 14:50:00,127.7,127.9,127.7,127.82,32189.0,107.8899,108.0589,107.8899,107.9913,32189.0
2016-09-02 15:00:00,127.81,127.83,127.65,127.65,19769.0,107.9828,107.9997,107.8476,107.8476,19769.0
2016-09-02 15:10:00,127.66,127.75,127.66,127.75,14971.0,107.8561,107.9321,107.8561,107.9321,14971.0
2016-09-02 15:20:00,127.74,127.79,127.69,127.73,22967.0,107.9237,107.9659,107.8814,107.9152,22967.0
2016-09-02 15:30:00,127.72,127.78,127.71,127.78,22232.0,107.9068,107.9575,107.8983,107.9575,22232.0
2016-09-02 15:40:00,127.78,127.82,127.65,127.66,35426.0,107.9575,107.9913,107.8476,107.8561,35426.0
2016-09-02 15:50:00,127.65,127.81,127.65,127.81,78310.0,107.8476,107.9828,107.8476,107.9828,78310.0
2016-09-06 09:30:00,127.65,128.05,127.52,127.52,28701.0,107.8476,108.1856,107.7378,107.7378,28701.0
2016-09-06 09:40:00,127.6,127.6,127.34,127.44,11128.0,107.8054,107.8054,107.5857,107.6702,11128.0
2016-09-06 09:50:00,127.45,127.58,127.34,127.48,19500.0,107.6787,107.7885,107.5857,107.704,19500.0
2016-09-06 10:00:00,127.48,127.53,127.2,127.31,20191.0,107.704,107.7463,107.4675,107.5604,20191.0
2016-09-06 10:10:00,127.38,127.38,127.13,127.19,12022.0,107.6195,107.6195,107.4083,107.459,12022.0
2016-09-06 10:20:00,127.22,127.26,127.01,127.09,16832.0,107.4844,107.5181,107.3069,107.3745,16832.0
2016-09-06 10:30:00,127.1,127.33,127.09,127.27,9764.0,107.383,107.5773,107.3745,107.5266,9764.0
2016-09-06 10:40:00,127.31,127.31,127.15,127.15,11210.0,107.5604,107.5604,107.4252,107.4252,11210.0
2016-09-06 10:50:00,127.16,127.2,127.1,127.18,10906.0,107.4337,107.4675,107.383,107.4506,10906.0
2016-09-06 11:00:00,127.19,127.28,127.14,127.17,15453.0,107.459,107.535,107.4168,107.4421,15453.0
2016-09-06 11:10:00,127.2,127.42,127.16,127.37,21489.0,107.4675,107.6533,107.4337,107.6111,21489.0
2016-09-06 11:20:00,127.38,127.63,127.38,127.61,26892.0,107.6195,107.8307,107.6195,107.8139,26892.0
2016-09-06 11:30:00,127.59,127.69,127.56,127.68,16277.0,107.797,107.8814,107.7716,107.873,16277.0
2016-09-06 11:40:00,127.68,127.82,127.67,127.76,14827.0,107.873,107.9913,107.8645,107.9406,14827.0
2016-09-06 11:50:00,127.77,127.8,127.64,127.68,17719.0,107.949,107.9744,107.8392,107.873,17719.0
2016-09-06 12:00:00,127.7,127.79,127.7,127.72,7981.0,107.8899,107.9659,107.8899,107.9068,7981.0
2016-09-06 12:10:00,127.74,127.79,127.7,127.79,7910.0,107.9237,107.9659,107.8899,107.9659,7910.0
2016-09-06 12:20:00,127.79,127.8,127.72,127.77,8080.0,107.9659,107.9744,107.9068,107.949,8080.0
2016-09-06 12:30:00,127.76,127.81,127.72,127.79,11687.0,107.9406,107.9828,107.9068,107.9659,11687.0
2016-09-06 12:40:00,127.79,127.88,127.78,127.86,10293.0,107.9659,108.042,107.9575,108.0251,10293.0
2016-09-06 12:50:00,127.85,127.85,127.7,127.72,5889.0,108.0166,108.0166,107.8899,107.9068,5889.0
2016-09-06 13:00:00,127.71,127.73,127.61,127.61,15874.0,107.8983,107.9152,107.8139,107.8139,15874.0
2016-09-06 13:10:00,127.59,127.6,127.51,127.59,7316.0,107.797,107.8054,107.7294,107.797,7316.0
2016-09-06 13:20:00,127.59,127.66,127.56,127.61,9700.0,107.797,107.8561,107.7716,107.8139,9700.0
2016-09-06 13:30:00,127.61,127.68,127.61,127.68,8031.0,107.8139,107.873,107.8139,107.873,8031.0
2016-09-06 13:40:00,127.67,127.73,127.66,127.71,9012.0,107.8645,107.9152,107.8561,107.8983,9012.0
2016-09-06 13:50:00,127.72,127.77,127.7,127.72,11855.0,107.9068,107.949,107.8899,107.9068,11855.0
2016-09-06 14:00:00,127.72,127.75,127.68,127.68,8942.0,107.9068,107.9321,107.873,107.873,8942.0
2016-09-06 14:10:00,127.64,127.73,127.63,127.71,9885.0,107.8392,107.9152,107.8307,107.8983,9885.0
2016-09-06 14:20:00,127.71,127.76,127.68,127.69,8005.0,107.8983,107.9406,107.873,107.8814,8005.0
2016-09-06 14:30:00,127.69,127.73,127.66,127.7,10810.0,107.8814,107.9152,107.8561,107.8899,10810.0
2016-09-06 14:40:00,127.69,127.72,127.65,127.67,9284.0,107.8814,107.9068,107.8476,107.8645,9284.0
2016-09-06 14:50:00,127.67,127.76,127.67,127.76,13445.0,107.8645,107.9406,107.8645,107.9406,13445.0
2016-09-06 15:00:00,127.74,127.85,127.73,127.85,9209.0,107.9237,108.0166,107.9152,108.0166,9209.0
2016-09-06 15:10:00,127.85,127.9,127.84,127.89,10645.0,108.0166,108.0589,108.0082,108.0504,10645.0
2016-09-06 15:20:00,127.89,127.91,127.86,127.91,12269.0,108.0504,108.0673,108.0251,108.0673,12269.0
2016-09-06 15:30:00,127.91,127.93,127.86,127.91,16844.0,108.0673,108.0842,108.0251,108.0673,16844.0
2016-09-06 15:40:00,127.91,128.02,127.9,127.93,33675.0,108.0673,108.1602,108.0589,108.0842,33675.0
2016-09-06 15:50:00,127.93,128.08,127.92,128.08,61808.0,108.0842,108.2109,108.0758,108.2109,61808.0
2016-09-07 09:30:00,127.44,127.99,127.05,127.96,52890.0,107.6702,108.1349,107.3407,108.1096,52890.0
2016-09-07 09:40:00,127.93,128.01,127.78,127.88,28947.0,108.0842,108.1518,107.9575,108.042,28947.0
2016-09-07 09:50:00,127.9,128.13,127.87,127.91,12484.0,108.0589,108.2532,108.0335,108.0673,12484.0
2016-09-07 10:00:00,127.93,128.11,127.88,127.97,18060.0,108.0842,108.2363,108.042,108.118,18060.0
2016-09-07 10:10:00,128.0,128.07,127.98,127.98,10099.0,108.1433,108.2025,108.1265,108.1265,10099.0
2016-09-07 10:20:00,128.01,128.07,127.92,127.92,10736.0,108.1518,108.2025,108.0758,108.0758,10736.0
2016-09-07 10:30:00,127.92,127.97,127.84,127.86,6500.0,108.0758,108.118,108.0082,108.0251,6500.0
2016-09-07 10:40:00,127.87,127.9,127.69,127.7,16918.0,108.0335,108.0589,107.8814,107.8899,16918.0
2016-09-07 10:50:00,127.69,127.86,127.65,127.85,18426.0,107.8814,108.0251,107.8476,108.0166,18426.0
2016-09-07 11:00:00,127.83,127.88,127.8,127.86,15199.0,107.9997,108.042,107.9744,108.0251,15199.0
2016-09-07 11:10:00,127.84,127.84,127.55,127.55,7436.0,108.0082,108.0082,107.7632,107.7632,7436.0
2016-09-07 11:20:00,127.55,127.65,127.55,127.61,7458.0,107.7632,107.8476,107.7632,107.8139,7458.0
2016-09-07 11:30:00,127.62,127.68,127.62,127.65,7748.0,107.8223,107.873,107.8223,107.8476,7748.0
2016-09-07 11:40:00,127.64,127.66,127.51,127.52,6842.0,107.8392,107.8561,107.7294,107.7378,6842.0
2016-09-07 11:50:00,127.51,127.6,127.49,127.6,9719.0,107.7294,107.8054,107.7125,107.8054,9719.0
2016-09-07 12:00:00,127.57,127.65,127.54,127.56,9689.0,107.7801,107.8476,107.7547,107.7716,9689.0
2016-09-07 12:10:00,127.56,127.56,127.38,127.38,14572.0,107.7716,107.7716,107.6195,107.6195,14572.0
2016-09-07 12:20:00,127.37,127.45,127.33,127.45,14356.0,107.6111,107.6787,107.5773,107.6787,14356.0
2016-09-07 12:30:00,127.45,127.51,127.4,127.51,5479.0,107.6787,107.7294,107.6364,107.7294,5479.0
2016-09-07 12:40:00,127.52,127.69,127.52,127.61,9518.0,107.7378,107.8814,107.7378,107.8139,9518.0
2016-09-07 12:50:00,127.59,127.6,127.43,127.45,10132.0,107.797,107.8054,107.6618,107.6787,10132.0
2016-09-07 13:00:00,127.46,127.58,127.42,127.48,7329.0,107.6871,107.7885,107.6533,107.704,7329.0
2016-09-07 13:10:00,127.51,127.56,127.46,127.55,8482.0,107.7294,107.7716,107.6871,107.7632,8482.0
2016-09-07 13:20:00,127.56,127.58,127.51,127.55,7465.0,107.7716,107.7885,107.7294,107.7632,7465.0
2016-09-07 13:30:00,127.56,127.61,127.54,127.56,23700.0,107.7716,107.8139,107.7547,107.7716,23700.0
2016-09-07 13:40:00,127.55,127.69,127.55,127.66,10696.0,107.7632,107.8814,107.7632,107.8561,10696.0
2016-09-07 13:50:00,127.68,127.75,127.66,127.66,8491.0,107.873,107.9321,107.8561,107.8561,8491.0
2016-09-07 14:00:00,127.63,127.71,127.63,127.67,9625.0,107.8307,107.8983,107.8307,107.8645,9625.0
2016-09-07 14:10:00,127.66,127.75,127.64,127.72,9864.0,107.8561,107.9321,107.8392,107.9068,9864.0
2016-09-07 14:20:00,127.73,127.82,127.71,127.75,14988.0,107.9152,107.9913,107.8983,107.9321,14988.0
2016-09-07 14:30:00,127.74,127.78,127.71,127.74,19768.0,107.9237,107.9575,107.8983,107.9237,19768.0
2016-09-07 14:40:00,127.74,127.82,127.74,127.82,13297.0,107.9237,107.9913,107.9237,107.9913,13297.0
2016-09-07 14:50:00,127.82,127.84,127.74,127.74,9950.0,107.9913,108.0082,107.9237,107.9237,9950.0
2016-09-07 15:00:00,127.75,127.83,127.74,127.75,14712.0,107.9321,107.9997,107.9237,107.9321,14712.0
2016-09-07 15:10:00,127.75,127.77,127.7,127.71,12419.0,107.9321,107.949,107.8899,107.8983,12419.0
2016-09-07 15:20:00,127.71,127.71,127.6,127.61,15184.0,107.8983,107.8983,107.8054,107.8139,15184.0
2016-09-07 15:30:00,127.61,127.61,127.53,127.53,23910.0,107.8139,107.8139,107.7463,107.7463,23910.0
2016-09-07 15:40:00,127.53,127.63,127.51,127.51,36930.0,107.7463,107.8307,107.7294,107.7294,36930.0
2016-09-07 15:50:00,127.51,127.55,127.46,127.54,151005.0,107.7294,107.7632,107.6871,107.7547,151005.0
2016-09-08 09:30:00,127.37,127.57,127.2,127.43,26844.0,107.6111,107.7801,107.4675,107.6618,26844.0
2016-09-08 09:40:00,127.35,127.43,127.15,127.23,17784.0,107.5942,107.6618,107.4252,107.4928,17784.0
2016-09-08 09:50:00,127.17,127.39,127.16,127.19,12110.0,107.4421,107.628,107.4337,107.459,12110.0
2016-09-08 10:00:00,127.17,127.32,127.17,127.23,12736.0,107.4421,107.5688,107.4421,107.4928,12736.0
2016-09-08 10:10:00,127.22,127.22,127.09,127.09,12141.0,107.4844,107.4844,107.3745,107.3745,12141.0
2016-09-08 10:20:00,127.13,127.13,127.01,127.03,8784.0,107.4083,107.4083,107.3069,107.3238,8784.0
2016-09-08 10:30:00,127.02,127.2,126.89,127.11,20095.0,107.3154,107.4675,107.2055,107.3914,20095.0
2016-09-08 10:40:00,127.11,127.13,126.94,126.95,11233.0,107.3914,107.4083,107.2478,107.2562,11233.0
2016-09-08 10:50:00,126.95,126.98,126.87,126.91,25461.0,107.2562,107.2816,107.1886,107.2224,25461.0
2016-09-08 11:00:00,126.93,127.02,126.89,127.02,18791.0,107.2393,107.3154,107.2055,107.3154,18791.0
2016-09-08 11:10:00,127.03,127.13,127.0,127.07,12492.0,107.3238,107.4083,107.2985,107.3576,12492.0
2016-09-08 11:20:00,127.08,127.09,127.02,127.06,9360.0,107.3661,107.3745,107.3154,107.3492,9360.0
2016-09-08 11:30:00,127.06,127.06,126.9,126.92,7942.0,107.3492,107.3492,107.214,107.2309,7942.0
2016-09-08 11:40:00,126.95,127.04,126.93,126.98,10631.0,107.2562,107.3323,107.2393,107.2816,10631.0
2016-09-08 11:50:00,127.02,127.11,126.99,127.0,10895.0,107.3154,107.3914,107.29,107.2985,10895.0
2016-09-08 12:00:00,126.99,127.0,126.8,126.8,13762.0,107.29,107.2985,107.1295,107.1295,13762.0
2016-09-08 12:10:00,126.8,126.84,126.75,126.84,5359.0,107.1295,107.1633,107.0873,107.1633,5359.0
2016-09-08 12:20:00,126.84,126.93,126.79,126.83,25934.0,107.1633,107.2393,107.1211,107.1549,25934.0
2016-09-08 12:30:00,126.8,126.82,126.73,126.78,13183.0,107.1295,107.1464,107.0704,107.1126,13183.0
2016-09-08 12:40:00,126.77,126.82,126.72,126.81,9152.0,107.1042,107.1464,107.0619,107.138,9152.0
2016-09-08 12:50:00,126.81,126.85,126.74,126.81,28822.0,107.138,107.1717,107.0788,107.138,28822.0
2016-09-08 13:00:00,126.78,126.78,126.67,126.69,10180.0,107.1126,107.1126,107.0197,107.0366,10180.0
2016-09-08 13:10:00,126.7,126.73,126.67,126.69,7770.0,107.045,107.0704,107.0197,107.0366,7770.0
2016-09-08 13:20:00,126.69,126.69,126.63,126.64,7229.0,107.0366,107.0366,106.9859,106.9943,7229.0
2016-09-08 13:30:00,126.64,126.65,126.59,126.63,5669.0,106.9943,107.0028,106.9521,106.9859,5669.0
2016-09-08 13:40:00,126.62,126.68,126.58,126.64,13035.0,106.9774,107.0281,106.9436,106.9943,13035.0
2016-09-08 13:50:00,126.63,126.73,126.6,126.73,8389.0,106.9859,107.0704,106.9605,107.0704,8389.0
2016-09-08 14:00:00,126.75,126.75,126.62,126.67,20889.0,107.0873,107.0873,106.9774,107.0197,20889.0
2016-09-08 14:10:00,126.68,126.76,126.67,126.75,13681.0,107.0281,107.0957,107.0197,107.0873,13681.0
2016-09-08 14:20:00,126.76,126.82,126.68,126.71,18094.0,107.0957,107.1464,107.0281,107.0535,18094.0
2016-09-08 14:30:00,126.7,126.77,126.68,126.74,12740.0,107.045,107.1042,107.0281,107.0788,12740.0
2016-09-08 14:40:00,126.74,126.89,126.73,126.88,16972.0,107.0788,107.2055,107.0704,107.1971,16972.0
2016-09-08 14:50:00,126.87,126.87,126.81,126.84,17170.0,107.1886,107.1886,107.138,107.1633,17170.0
2016-09-08 15:00:00,126.86,126.86,126.79,126.81,23034.0,107.1802,107.1802,107.1211,107.138,23034.0
2016-09-08 15:10:00,126.81,126.84,126.74,126.78,18917.0,107.138,107.1633,107.0788,107.1126,18917.0
2016-09-08 15:20:00,126.77,126.79,126.71,126.71,12139.0,107.1042,107.1211,107.0535,107.0535,12139.0
2016-09-08 15:30:00,126.72,126.76,126.67,126.71,17211.0,107.0619,107.0957,107.0197,107.0535,17211.0
2016-09-08 15:40:00,126.7,126.76,126.65,126.73,31066.0,107.045,107.0957,107.0028,107.0704,31066.0
2016-09-08 15:50:00,126.73,126.73,126.43,126.49,96208.0,107.0704,107.0704,106.8169,106.8676,96208.0
2016-09-09 09:30:00,125.71,125.86,125.05,125.32,51755.0,106.2086,106.3353,105.651,105.8791,51755.0
2016-09-09 09:40:00,125.41,125.43,125.2,125.23,56302.0,105.9551,105.972,105.7777,105.8031,56302.0
2016-09-09 09:50:00,125.2,125.28,125.07,125.1,54045.0,105.7777,105.8453,105.6679,105.6932,54045.0
2016-09-09 10:00:00,125.11,125.25,125.05,125.11,25040.0,105.7017,105.82,105.651,105.7017,25040.0
2016-09-09 10:10:00,125.06,125.33,125.01,125.05,31148.0,105.6594,105.8875,105.6172,105.651,31148.0
2016-09-09 10:20:00,125.04,125.28,125.0,125.19,16147.0,105.6425,105.8453,105.6087,105.7693,16147.0
2016-09-09 10:30:00,125.18,125.19,124.85,124.91,23148.0,105.7608,105.7693,105.482,105.5327,23148.0
2016-09-09 10:40:00,124.91,125.01,124.86,124.92,21356.0,105.5327,105.6172,105.4905,105.5412,21356.0
2016-09-09 10:50:00,124.92,125.34,124.91,125.33,40015.0,105.5412,105.896,105.5327,105.8875,40015.0
2016-09-09 11:00:00,125.36,125.52,125.23,125.5,60896.0,105.9129,106.0481,105.8031,106.0312,60896.0
2016-09-09 11:10:00,125.48,125.48,125.3,125.45,35430.0,106.0143,106.0143,105.8622,105.9889,35430.0
2016-09-09 11:20:00,125.41,125.53,125.31,125.49,22748.0,105.9551,106.0565,105.8706,106.0227,22748.0
2016-09-09 11:30:00,125.48,125.52,125.41,125.45,11423.0,106.0143,106.0481,105.9551,105.9889,11423.0
2016-09-09 11:40:00,125.43,125.46,125.32,125.38,17558.0,105.972,105.9974,105.8791,105.9298,17558.0
2016-09-09 11:50:00,125.36,125.39,125.25,125.28,14205.0,105.9129,105.9382,105.82,105.8453,14205.0
2016-09-09 12:00:00,125.28,125.32,125.19,125.2,23716.0,105.8453,105.8791,105.7693,105.7777,23716.0
2016-09-09 12:10:00,125.2,125.21,125.09,125.15,34037.0,105.7777,105.7862,105.6848,105.7355,34037.0
2016-09-09 12:20:00,125.15,125.43,125.13,125.43,20225.0,105.7355,105.972,105.7186,105.972,20225.0
2016-09-09 12:30:00,125.41,125.45,125.37,125.41,13737.0,105.9551,105.9889,105.9213,105.9551,13737.0
2016-09-09 12:40:00,125.4,125.46,125.31,125.45,16072.0,105.9467,105.9974,105.8706,105.9889,16072.0
2016-09-09 12:50:00,125.47,125.55,125.41,125.55,21608.0,106.0058,106.0734,105.9551,106.0734,21608.0
2016-09-09 13:00:00,125.56,125.56,125.43,125.48,14373.0,106.0819,106.0819,105.972,106.0143,14373.0
2016-09-09 13:10:00,125.48,125.48,125.28,125.39,15746.0,106.0143,106.0143,105.8453,105.9382,15746.0
2016-09-09 13:20:00,125.41,125.48,125.34,125.44,31017.0,105.9551,106.0143,105.896,105.9805,31017.0
2016-09-09 13:30:00,125.44,125.47,125.34,125.37,24686.0,105.9805,106.0058,105.896,105.9213,24686.0
2016-09-09 13:40:00,125.35,125.36,125.19,125.21,19105.0,105.9044,105.9129,105.7693,105.7862,19105.0
2016-09-09 13:50:00,125.18,125.39,125.15,125.37,22716.0,105.7608,105.9382,105.7355,105.9213,22716.0
2016-09-09 14:00:00,125.36,125.36,124.98,125.05,22585.0,105.9129,105.9129,105.5918,105.651,22585.0
2016-09-09 14:10:00,125.04,125.05,124.95,125.02,18915.0,105.6425,105.651,105.5665,105.6256,18915.0
2016-09-09 14:20:00,125.02,125.18,124.98,125.18,15159.0,105.6256,105.7608,105.5918,105.7608,15159.0
2016-09-09 14:30:00,125.15,125.28,125.06,125.23,24308.0,105.7355,105.8453,105.6594,105.8031,24308.0
2016-09-09 14:40:00,125.22,125.25,124.79,124.87,28089.0,105.7946,105.82,105.4313,105.4989,28089.0
2016-09-09 14:50:00,124.88,125.03,124.8,124.99,21167.0,105.5074,105.6341,105.4398,105.6003,21167.0
2016-09-09 15:00:00,125.0,125.0,124.81,124.92,27842.0,105.6087,105.6087,105.4482,105.5412,27842.0
2016-09-09 15:10:00,124.92,125.02,124.76,124.97,22449.0,105.5412,105.6256,105.406,105.5834,22449.0
2016-09-09 15:20:00,124.98,125.05,124.85,124.87,41881.0,105.5918,105.651,105.482,105.4989,41881.0
2016-09-09 15:30:00,124.88,124.9,124.71,124.76,32975.0,105.5074,105.5243,105.3637,105.406,32975.0
2016-09-09 15:40:00,124.79,124.81,124.53,124.6,50802.0,105.4313,105.4482,105.2117,105.2708,50802.0
2016-09-09 15:50:00,124.59,124.65,124.28,124.31,141970.0,105.2623,105.313,105.0004,105.0258,141970.0
2016-09-12 09:30:00,124.0,124.29,123.64,124.13,95932.0,104.7639,105.0089,104.4597,104.8737,95932.0
2016-09-12 09:40:00,123.95,124.33,123.94,124.02,47802.0,104.7216,105.0427,104.7132,104.7808,47802.0
2016-09-12 09:50:00,124.09,124.39,123.97,123.97,41531.0,104.8399,105.0934,104.7385,104.7385,41531.0
2016-09-12 10:00:00,124.02,124.49,124.02,124.34,43993.0,104.7808,105.1779,104.7808,105.0511,43993.0
2016-09-12 10:10:00,124.31,124.56,124.23,124.54,25281.0,105.0258,105.237,104.9582,105.2201,25281.0
2016-09-12 10:20:00,124.53,124.73,124.49,124.66,25193.0,105.2117,105.3806,105.1779,105.3215,25193.0
2016-09-12 10:30:00,124.69,124.82,124.6,124.65,35493.0,105.3468,105.4567,105.2708,105.313,35493.0
2016-09-12 10:40:00,124.66,124.74,124.53,124.53,21032.0,105.3215,105.3891,105.2117,105.2117,21032.0
2016-09-12 10:50:00,124.5,124.62,124.39,124.57,30635.0,105.1863,105.2877,105.0934,105.2454,30635.0
2016-09-12 11:00:00,124.57,124.77,124.56,124.7,23200.0,105.2454,105.4144,105.237,105.3553,23200.0
2016-09-12 11:10:00,124.71,124.74,124.45,124.61,41495.0,105.3637,105.3891,105.1441,105.2792,41495.0
2016-09-12 11:20:00,124.6,124.74,124.5,124.65,36529.0,105.2708,105.3891,105.1863,105.313,36529.0
2016-09-12 11:30:00,124.68,124.85,124.56,124.77,34519.0,105.3384,105.482,105.237,105.4144,34519.0
2016-09-12 11:40:00,124.75,124.82,124.69,124.8,29861.0,105.3975,105.4567,105.3468,105.4398,29861.0
2016-09-12 11:50:00,124.83,124.94,124.79,124.9,42057.0,105.4651,105.558,105.4313,105.5243,42057.0
2016-09-12 12:00:00,124.91,125.0,124.88,124.96,19736.0,105.5327,105.6087,105.5074,105.5749,19736.0
2016-09-12 12:10:00,124.98,125.0,124.9,124.96,28228.0,105.5918,105.6087,105.5243,105.5749,28228.0
2016-09-12 12:20:00,124.97,125.07,124.94,125.06,22364.0,105.5834,105.6679,105.558,105.6594,22364.0
2016-09-12 12:30:00,125.08,125.32,125.08,125.32,13304.0,105.6763,105.8791,105.6763,105.8791,13304.0
2016-09-12 12:40:00,125.33,125.36,125.22,125.35,14319.0,105.8875,105.9129,105.7946,105.9044,14319.0
2016-09-12 12:50:00,125.35,125.54,125.35,125.5,14672.0,105.9044,106.065,105.9044,106.0312,14672.0
2016-09-12 13:00:00,125.49,125.54,125.44,125.52,9821.0,106.0227,106.065,105.9805,106.0481,9821.0
2016-09-12 13:10:00,125.53,125.77,125.44,125.48,32025.0,106.0565,106.2593,105.9805,106.0143,32025.0
2016-09-12 13:20:00,125.46,125.54,125.04,125.05,13100.0,105.9974,106.065,105.6425,105.651,13100.0
2016-09-12 13:30:00,125.08,125.31,125.04,125.29,25440.0,105.6763,105.8706,105.6425,105.8538,25440.0
2016-09-12 13:40:00,125.3,125.68,125.15,125.68,17333.0,105.8622,106.1833,105.7355,106.1833,17333.0
2016-09-12 13:50:00,125.69,125.76,125.58,125.76,17831.0,106.1917,106.2508,106.0988,106.2508,17831.0
2016-09-12 14:00:00,125.74,126.02,125.72,125.95,24204.0,106.2339,106.4705,106.217,106.4114,24204.0
2016-09-12 14:10:00,125.95,126.13,125.87,126.12,19550.0,106.4114,106.5634,106.3438,106.555,19550.0
2016-09-12 14:20:00,126.13,126.3,126.1,126.11,16604.0,106.5634,106.7071,106.5381,106.5465,16604.0
2016-09-12 14:30:00,126.14,126.34,126.02,126.29,21422.0,106.5719,106.7409,106.4705,106.6986,21422.0
2016-09-12 14:40:00,126.31,126.41,126.26,126.27,15537.0,106.7155,106.8,106.6733,106.6817,15537.0
2016-09-12 14:50:00,126.3,126.35,126.17,126.18,18037.0,106.7071,106.7493,106.5972,106.6057,18037.0
2016-09-12 15:00:00,126.19,126.35,126.18,126.33,17908.0,106.6141,106.7493,106.6057,106.7324,17908.0
2016-09-12 15:10:00,126.34,126.39,126.24,126.25,25520.0,106.7409,106.7831,106.6564,106.6648,25520.0
2016-09-12 15:20:00,126.24,126.42,126.19,126.32,30285.0,106.6564,106.8085,106.6141,106.724,30285.0
2016-09-12 15:30:00,126.32,126.39,126.22,126.36,50149.0,106.724,106.7831,106.6395,106.7578,50149.0
2016-09-12 15:40:00,126.37,126.59,126.35,126.36,64006.0,106.7662,106.9521,106.7493,106.7578,64006.0
2016-09-12 15:50:00,126.34,126.37,126.23,126.29,118701.0,106.7409,106.7662,106.6479,106.6986,118701.0
2016-09-13 09:30:00,124.84,125.44,124.84,125.25,33446.0,105.4736,105.9805,105.4736,105.82,33446.0
2016-09-13 09:40:00,125.47,125.59,125.21,125.33,18137.0,106.0058,106.1072,105.7862,105.8875,18137.0
2016-09-13 09:50:00,125.32,125.46,125.31,125.39,34084.0,105.8791,105.9974,105.8706,105.9382,34084.0
2016-09-13 10:00:00,125.39,125.65,125.28,125.57,36496.0,105.9382,106.1579,105.8453,106.0903,36496.0
2016-09-13 10:10:00,125.52,125.68,125.5,125.5,23226.0,106.0481,106.1833,106.0312,106.0312,23226.0
2016-09-13 10:20:00,125.52,125.66,125.4,125.57,55165.0,106.0481,106.1664,105.9467,106.0903,55165.0
2016-09-13 10:30:00,125.55,125.63,125.45,125.46,15484.0,106.0734,106.141,105.9889,105.9974,15484.0
2016-09-13 10:40:00,125.51,125.59,125.3,125.34,16279.0,106.0396,106.1072,105.8622,105.896,16279.0
2016-09-13 10:50:00,125.32,125.45,125.25,125.39,37493.0,105.8791,105.9889,105.82,105.9382,37493.0
2016-09-13 11:00:00,125.39,125.42,125.31,125.42,19242.0,105.9382,105.9636,105.8706,105.9636,19242.0
2016-09-13 11:10:00,125.4,125.42,125.24,125.4,35196.0,105.9467,105.9636,105.8115,105.9467,35196.0
2016-09-13 11:20:00,125.41,125.59,125.41,125.49,19071.0,105.9551,106.1072,105.9551,106.0227,19071.0
2016-09-13 11:30:00,125.5,125.5,125.24,125.49,20189.0,106.0312,106.0312,105.8115,106.0227,20189.0
2016-09-13 11:40:00,125.49,125.7,125.45,125.58,18919.0,106.0227,106.2001,105.9889,106.0988,18919.0
2016-09-13 11:50:00,125.62,125.69,125.49,125.61,22627.0,106.1326,106.1917,106.0227,106.1241,22627.0
2016-09-13 12:00:00,125.62,125.78,125.56,125.74,16184.0,106.1326,106.2677,106.0819,106.2339,16184.0
2016-09-13 12:10:00,125.73,125.96,125.7,125.93,24804.0,106.2255,106.4198,106.2001,106.3945,24804.0
2016-09-13 12:20:00,125.93,125.94,125.63,125.65,13657.0,106.3945,106.4029,106.141,106.1579,13657.0
2016-09-13 12:30:00,125.61,125.68,125.58,125.67,10728.0,106.1241,106.1833,106.0988,106.1748,10728.0
2016-09-13 12:40:00,125.66,125.66,125.53,125.6,16690.0,106.1664,106.1664,106.0565,106.1157,16690.0
2016-09-13 12:50:00,125.61,125.62,125.42,125.59,31764.0,106.1241,106.1326,105.9636,106.1072,31764.0
2016-09-13 13:00:00,125.57,125.65,125.47,125.64,35464.0,106.0903,106.1579,106.0058,106.1495,35464.0
2016-09-13 13:10:00,125.61,126.24,125.61,126.24,30642.0,106.1241,106.6564,106.1241,106.6564,30642.0
2016-09-13 13:20:00,126.23,126.48,126.23,126.42,62969.0,106.6479,106.8591,106.6479,106.8085,62969.0
2016-09-13 13:30:00,126.44,126.58,126.23,126.35,67911.0,106.8254,106.9436,106.6479,106.7493,67911.0
2016-09-13 13:40:00,126.37,126.41,126.04,126.05,28444.0,106.7662,106.8,106.4874,106.4959,28444.0
2016-09-13 13:50:00,126.09,126.11,125.73,125.91,18353.0,106.5296,106.5465,106.2255,106.3776,18353.0
2016-09-13 14:00:00,125.91,125.95,125.77,125.87,10107.0,106.3776,106.4114,106.2593,106.3438,10107.0
2016-09-13 14:10:00,125.86,125.94,125.75,125.94,48765.0,106.3353,106.4029,106.2424,106.4029,48765.0
2016-09-13 14:20:00,125.94,126.0,125.86,125.9,22225.0,106.4029,106.4536,106.3353,106.3691,22225.0
2016-09-13 14:30:00,125.87,126.01,125.77,125.99,25263.0,106.3438,106.4621,106.2593,106.4452,25263.0
2016-09-13 14:40:00,126.05,126.19,126.04,126.06,35166.0,106.4959,106.6141,106.4874,106.5043,35166.0
2016-09-13 14:50:00,126.08,126.09,125.84,125.84,14577.0,106.5212,106.5296,106.3184,106.3184,14577.0
2016-09-13 15:00:00,125.83,125.91,125.78,125.81,41818.0,106.31,106.3776,106.2677,106.2931,41818.0
2016-09-13 15:10:00,125.81,126.03,125.68,126.02,38307.0,106.2931,106.479,106.1833,106.4705,38307.0
2016-09-13 15:20:00,126.03,126.19,126.0,126.14,60016.0,106.479,106.6141,106.4536,106.5719,60016.0
2016-09-13 15:30:00,126.12,126.19,126.03,126.17,68249.0,106.555,106.6141,106.479,106.5972,68249.0
2016-09-13 15:40:00,126.17,126.17,125.85,125.95,123762.0,106.5972,106.5972,106.3269,106.4114,123762.0
2016-09-13 15:50:00,125.96,126.15,125.86,125.86,166556.0,106.4198,106.5803,106.3353,106.3353,166556.0
2016-09-14 09:30:00,125.87,125.9,125.44,125.64,29375.0,106.3438,106.3691,105.9805,106.1495,29375.0
2016-09-14 09:40:00,125.65,125.85,125.6,125.69,19025.0,106.1579,106.3269,106.1157,106.1917,19025.0
2016-09-14 09:50:00,125.68,125.71,125.4,125.48,33079.0,106.1833,106.2086,105.9467,106.0143,33079.0
2016-09-14 10:00:00,125.46,125.56,125.38,125.47,30612.0,105.9974,106.0819,105.9298,106.0058,30612.0
2016-09-14 10:10:00,125.48,125.5,125.36,125.39,16085.0,106.0143,106.0312,105.9129,105.9382,16085.0
2016-09-14 10:20:00,125.39,125.5,125.31,125.42,18618.0,105.9382,106.0312,105.8706,105.9636,18618.0
2016-09-14 10:30:00,125.43,125.52,125.4,125.46,20553.0,105.972,106.0481,105.9467,105.9974,20553.0
2016-09-14 10:40:00,125.48,125.55,125.4,125.46,39822.0,106.0143,106.0734,105.9467,105.9974,39822.0
2016-09-14 10:50:00,125.48,125.55,125.25,125.29,32607.0,106.0143,106.0734,105.82,105.8538,32607.0
2016-09-14 11:00:00,125.31,125.44,125.29,125.3,16583.0,105.8706,105.9805,105.8538,105.8622,16583.0
2016-09-14 11:10:00,125.32,125.35,125.14,125.23,25136.0,105.8791,105.9044,105.727,105.8031,25136.0
2016-09-14 11:20:00,125.23,125.39,125.23,125.29,24802.0,105.8031,105.9382,105.8031,105.8538,24802.0
2016-09-14 11:30:00,125.25,125.28,125.11,125.27,17885.0,105.82,105.8453,105.7017,105.8369,17885.0
2016-09-14 11:40:00,125.26,125.32,125.11,125.15,13011.0,105.8284,105.8791,105.7017,105.7355,13011.0
2016-09-14 11:50:00,125.15,125.3,125.14,125.3,16706.0,105.7355,105.8622,105.727,105.8622,16706.0
2016-09-14 12:00:00,125.3,125.33,125.19,125.31,17934.0,105.8622,105.8875,105.7693,105.8706,17934.0
2016-09-14 12:10:00,125.33,125.37,125.25,125.28,12733.0,105.8875,105.9213,105.82,105.8453,12733.0
2016-09-14 12:20:00,125.27,125.32,125.22,125.22,12522.0,105.8369,105.8791,105.7946,105.7946,12522.0
2016-09-14 12:30:00,125.23,125.3,125.14,125.14,11923.0,105.8031,105.8622,105.727,105.727,11923.0
2016-09-14 12:40:00,125.11,125.14,124.86,124.96,31901.0,105.7017,105.727,105.4905,105.5749,31901.0
2016-09-14 12:50:00,124.94,125.01,124.83,125.0,13313.0,105.558,105.6172,105.4651,105.6087,13313.0
2016-09-14 13:00:00,125.0,125.1,124.95,125.1,16858.0,105.6087,105.6932,105.5665,105.6932,16858.0
2016-09-14 13:10:00,125.1,125.18,125.06,125.17,18661.0,105.6932,105.7608,105.6594,105.7524,18661.0
2016-09-14 13:20:00,125.17,125.3,125.09,125.27,17036.0,105.7524,105.8622,105.6848,105.8369,17036.0
2016-09-14 13:30:00,125.26,125.36,125.22,125.3,15852.0,105.8284,105.9129,105.7946,105.8622,15852.0
2016-09-14 13:40:00,125.29,125.35,125.09,125.1,17720.0,105.8538,105.9044,105.6848,105.6932,17720.0
2016-09-14 13:50:00,125.1,125.14,125.04,125.06,12854.0,105.6932,105.727,105.6425,105.6594,12854.0
2016-09-14 14:00:00,125.06,125.08,124.79,124.79,12078.0,105.6594,105.6763,105.4313,105.4313,12078.0
2016-09-14 14:10:00,124.77,124.83,124.65,124.83,14244.0,105.4144,105.4651,105.313,105.4651,14244.0
2016-09-14 14:20:00,124.82,124.86,124.74,124.86,20171.0,105.4567,105.4905,105.3891,105.4905,20171.0
2016-09-14 14:30:00,124.86,124.9,124.78,124.81,15807.0,105.4905,105.5243,105.4229,105.4482,15807.0
2016-09-14 14:40:00,124.82,125.03,124.8,124.88,15837.0,105.4567,105.6341,105.4398,105.5074,15837.0
2016-09-14 14:50:00,124.88,125.04,124.85,124.98,16994.0,105.5074,105.6425,105.482,105.5918,16994.0
2016-09-14 15:00:00,124.98,125.0,124.75,124.78,21507.0,105.5918,105.6087,105.3975,105.4229,21507.0
2016-09-14 15:10:00,124.79,124.8,124.6,124.61,20759.0,105.4313,105.4398,105.2708,105.2792,20759.0
2016-09-14 15:20:00,124.62,124.67,124.37,124.4,27854.0,105.2877,105.3299,105.0765,105.1018,27854.0
2016-09-14 15:30:00,124.4,124.59,124.4,124.44,39403.0,105.1018,105.2623,105.1018,105.1356,39403.0
2016-09-14 15:40:00,124.43,124.72,124.42,124.71,49882.0,105.1272,105.3722,105.1187,105.3637,49882.0
2016-09-14 15:50:00,124.7,124.72,124.53,124.65,110412.0,105.3553,105.3722,105.2117,105.313,110412.0
2016-09-15 09:30:00,124.43,124.99,124.18,124.36,26954.0,105.1272,105.6003,104.9159,105.068,26954.0
2016-09-15 09:40:00,124.4,124.77,124.32,124.74,20973.0,105.1018,105.4144,105.0342,105.3891,20973.0
2016-09-15 09:50:00,124.74,124.94,124.61,124.63,19242.0,105.3891,105.558,105.2792,105.2961,19242.0
2016-09-15 10:00:00,124.64,125.1,124.58,125.04,22430.0,105.3046,105.6932,105.2539,105.6425,22430.0
2016-09-15 10:10:00,125.04,125.3,125.0,125.3,10050.0,105.6425,105.8622,105.6087,105.8622,10050.0
2016-09-15 10:20:00,125.31,125.31,124.95,125.07,16502.0,105.8706,105.8706,105.5665,105.6679,16502.0
2016-09-15 10:30:00,125.06,125.06,124.89,125.06,21409.0,105.6594,105.6594,105.5158,105.6594,21409.0
2016-09-15 10:40:00,125.05,125.05,124.79,124.99,19806.0,105.651,105.651,105.4313,105.6003,19806.0
2016-09-15 10:50:00,125.03,125.16,125.03,125.06,14731.0,105.6341,105.7439,105.6341,105.6594,14731.0
2016-09-15 11:00:00,125.06,125.18,125.06,125.16,25991.0,105.6594,105.7608,105.6594,105.7439,25991.0
2016-09-15 11:10:00,125.14,125.22,125.05,125.14,16357.0,105.727,105.7946,105.651,105.727,16357.0
2016-09-15 11:20:00,125.14,125.33,125.06,125.28,16500.0,105.727,105.8875,105.6594,105.8453,16500.0
2016-09-15 11:30:00,125.32,125.4,125.27,125.34,12042.0,105.8791,105.9467,105.8369,105.896,12042.0
2016-09-15 11:40:00,125.33,125.35,125.16,125.22,23415.0,105.8875,105.9044,105.7439,105.7946,23415.0
2016-09-15 11:50:00,125.23,125.32,125.12,125.13,13155.0,105.8031,105.8791,105.7101,105.7186,13155.0
2016-09-15 12:00:00,125.15,125.18,125.06,125.11,6944.0,105.7355,105.7608,105.6594,105.7017,6944.0
2016-09-15 12:10:00,125.09,125.12,125.02,125.05,11570.0,105.6848,105.7101,105.6256,105.651,11570.0
2016-09-15 12:20:00,125.02,125.15,125.02,125.1,11550.0,105.6256,105.7355,105.6256,105.6932,11550.0
2016-09-15 12:30:00,125.11,125.11,124.81,124.84,7710.0,105.7017,105.7017,105.4482,105.4736,7710.0
2016-09-15 12:40:00,124.82,124.83,124.7,124.76,10271.0,105.4567,105.4651,105.3553,105.406,10271.0
2016-09-15 12:50:00,124.75,124.89,124.73,124.86,11512.0,105.3975,105.5158,105.3806,105.4905,11512.0
2016-09-15 13:00:00,124.87,125.03,124.87,124.92,13658.0,105.4989,105.6341,105.4989,105.5412,13658.0
2016-09-15 13:10:00,124.94,125.03,124.86,125.01,16544.0,105.558,105.6341,105.4905,105.6172,16544.0
2016-09-15 13:20:00,125.0,125.07,124.94,125.0,17113.0,105.6087,105.6679,105.558,105.6087,17113.0
2016-09-15 13:30:00,125.02,125.18,125.01,125.16,13064.0,105.6256,105.7608,105.6172,105.7439,13064.0
2016-09-15 13:40:00,125.15,125.4,125.15,125.37,34021.0,105.7355,105.9467,105.7355,105.9213,34021.0
2016-09-15 13:50:00,125.38,125.39,125.3,125.39,30518.0,105.9298,105.9382,105.8622,105.9382,30518.0
2016-09-15 14:00:00,125.4,125.54,125.35,125.53,27515.0,105.9467,106.065,105.9044,106.0565,27515.0
2016-09-15 14:10:00,125.52,125.75,125.52,125.73,15758.0,106.0481,106.2424,106.0481,106.2255,15758.0
2016-09-15 14:20:00,125.75,125.81,125.73,125.77,18958.0,106.2424,106.2931,106.2255,106.2593,18958.0
2016-09-15 14:30:00,125.78,125.82,125.67,125.69,14355.0,106.2677,106.3015,106.1748,106.1917,14355.0
2016-09-15 14:40:00,125.68,125.68,125.58,125.63,17128.0,106.1833,106.1833,106.0988,106.141,17128.0
2016-09-15 14:50:00,125.63,125.71,125.61,125.65,16067.0,106.141,106.2086,106.1241,106.1579,16067.0
2016-09-15 15:00:00,125.66,125.73,125.58,125.59,37892.0,106.1664,106.2255,106.0988,106.1072,37892.0
2016-09-15 15:10:00,125.61,125.61,125.42,125.46,19047.0,106.1241,106.1241,105.9636,105.9974,19047.0
2016-09-15 15:20:00,125.45,125.51,125.39,125.5,23461.0,105.9889,106.0396,105.9382,106.0312,23461.0
2016-09-15 15:30:00,125.52,125.62,125.49,125.61,27989.0,106.0481,106.1326,106.0227,106.1241,27989.0
2016-09-15 15:40:00,125.62,125.65,125.5,125.5,51418.0,106.1326,106.1579,106.0312,106.0312,51418.0
2016-09-15 15:50:00,125.49,125.5,125.38,125.44,78447.0,106.0227,106.0312,105.9298,105.9805,78447.0
2016-09-16 09:30:00,124.79,124.79,123.88,124.27,339513.0,105.4313,105.4313,104.6625,104.992,339513.0
2016-09-16 09:40:00,124.3,124.42,124.17,124.24,16091.0,105.0173,105.1187,104.9075,104.9666,16091.0
2016-09-16 09:50:00,124.24,124.51,124.16,124.51,39073.0,104.9666,105.1948,104.899,105.1948,39073.0
2016-09-16 10:00:00,124.47,124.49,124.18,124.35,25647.0,105.161,105.1779,104.9159,105.0596,25647.0
2016-09-16 10:10:00,124.37,124.42,124.27,124.37,28273.0,105.0765,105.1187,104.992,105.0765,28273.0
2016-09-16 10:20:00,124.43,124.68,124.43,124.62,21556.0,105.1272,105.3384,105.1272,105.2877,21556.0
2016-09-16 10:30:00,124.6,124.73,124.56,124.7,11816.0,105.2708,105.3806,105.237,105.3553,11816.0
2016-09-16 10:40:00,124.71,125.08,124.64,125.08,16544.0,105.3637,105.6763,105.3046,105.6763,16544.0
2016-09-16 10:50:00,125.08,125.08,124.99,124.99,26886.0,105.6763,105.6763,105.6003,105.6003,26886.0
2016-09-16 11:00:00,125.01,125.11,124.9,125.11,22941.0,105.6172,105.7017,105.5243,105.7017,22941.0
2016-09-16 11:10:00,125.09,125.2,124.96,124.99,14316.0,105.6848,105.7777,105.5749,105.6003,14316.0
2016-09-16 11:20:00,125.0,125.1,124.82,124.86,13354.0,105.6087,105.6932,105.4567,105.4905,13354.0
2016-09-16 11:30:00,124.86,125.15,124.84,125.11,27750.0,105.4905,105.7355,105.4736,105.7017,27750.0
2016-09-16 11:40:00,125.1,125.12,124.97,125.08,33453.0,105.6932,105.7101,105.5834,105.6763,33453.0
2016-09-16 11:50:00,125.07,125.16,125.01,125.14,37733.0,105.6679,105.7439,105.6172,105.727,37733.0
2016-09-16 12:00:00,125.14,125.3,125.07,125.3,18647.0,105.727,105.8622,105.6679,105.8622,18647.0
2016-09-16 12:10:00,125.28,125.41,125.26,125.39,25871.0,105.8453,105.9551,105.8284,105.9382,25871.0
2016-09-16 12:20:00,125.39,125.47,125.31,125.31,10078.0,105.9382,106.0058,105.8706,105.8706,10078.0
2016-09-16 12:30:00,125.35,125.37,125.15,125.24,14122.0,105.9044,105.9213,105.7355,105.8115,14122.0
2016-09-16 12:40:00,125.18,125.23,125.09,125.17,12142.0,105.7608,105.8031,105.6848,105.7524,12142.0
2016-09-16 12:50:00,125.13,125.13,124.88,124.9,26011.0,105.7186,105.7186,105.5074,105.5243,26011.0
2016-09-16 13:00:00,124.91,124.96,124.82,124.87,17789.0,105.5327,105.5749,105.4567,105.4989,17789.0
2016-09-16 13:10:00,124.85,124.92,124.79,124.9,15374.0,105.482,105.5412,105.4313,105.5243,15374.0
2016-09-16 13:20:00,124.89,124.9,124.82,124.82,7400.0,105.5158,105.5243,105.4567,105.4567,7400.0
2016-09-16 13:30:00,124.8,124.83,124.73,124.8,6427.0,105.4398,105.4651,105.3806,105.4398,6427.0
2016-09-16 13:40:00,124.77,124.81,124.58,124.73,12375.0,105.4144,105.4482,105.2539,105.3806,12375.0
2016-09-16 13:50:00,124.73,124.89,124.69,124.89,20251.0,105.3806,105.5158,105.3468,105.5158,20251.0
2016-09-16 14:00:00,124.88,125.03,124.73,125.01,14820.0,105.5074,105.6341,105.3806,105.6172,14820.0
2016-09-16 14:10:00,125.03,125.11,124.96,124.99,22479.0,105.6341,105.7017,105.5749,105.6003,22479.0
2016-09-16 14:20:00,125.02,125.13,125.02,125.11,15536.0,105.6256,105.7186,105.6256,105.7017,15536.0
2016-09-16 14:30:00,125.13,125.2,124.99,125.0,28597.0,105.7186,105.7777,105.6003,105.6087,28597.0
2016-09-16 14:40:00,124.99,125.11,124.97,124.98,28679.0,105.6003,105.7017,105.5834,105.5918,28679.0
2016-09-16 14:50:00,125.02,125.02,124.72,124.74,19529.0,105.6256,105.6256,105.3722,105.3891,19529.0
2016-09-16 15:00:00,124.71,124.84,124.7,124.71,19435.0,105.3637,105.4736,105.3553,105.3637,19435.0
2016-09-16 15:10:00,124.71,124.76,124.65,124.74,24167.0,105.3637,105.406,105.313,105.3891,24167.0
2016-09-16 15:20:00,124.75,124.76,124.57,124.58,27886.0,105.3975,105.406,105.2454,105.2539,27886.0
2016-09-16 15:30:00,124.59,124.9,124.58,124.89,42305.0,105.2623,105.5243,105.2539,105.5158,42305.0
2016-09-16 15:40:00,124.89,124.95,124.79,124.95,46935.0,105.5158,105.5665,105.4313,105.5665,46935.0
2016-09-16 15:50:00,124.93,124.93,124.63,124.69,122620.0,105.5496,105.5496,105.2961,105.3468,122620.0
2016-09-19 09:30:00,125.4,125.69,124.7,125.48,17171.0,105.9467,106.1917,105.3553,106.0143,17171.0
2016-09-19 09:40:00,125.48,125.81,125.41,125.81,6393.0,106.0143,106.2931,105.9551,106.2931,6393.0
2016-09-19 09:50:00,125.71,125.79,125.64,125.7,20600.0,106.2086,106.2762,106.1495,106.2001,20600.0
2016-09-19 10:00:00,125.7,125.91,125.66,125.77,10438.0,106.2001,106.3776,106.1664,106.2593,10438.0
2016-09-19 10:10:00,125.75,125.78,125.59,125.63,9641.0,106.2424,106.2677,106.1072,106.141,9641.0
2016-09-19 10:20:00,125.6,125.7,125.53,125.7,5228.0,106.1157,106.2001,106.0565,106.2001,5228.0
2016-09-19 10:30:00,125.72,125.73,125.56,125.7,12897.0,106.217,106.2255,106.0819,106.2001,12897.0
2016-09-19 10:40:00,125.7,125.7,125.56,125.67,7147.0,106.2001,106.2001,106.0819,106.1748,7147.0
2016-09-19 10:50:00,125.67,125.74,125.65,125.72,9162.0,106.1748,106.2339,106.1579,106.217,9162.0
2016-09-19 11:00:00,125.71,125.74,125.66,125.74,11495.0,106.2086,106.2339,106.1664,106.2339,11495.0
2016-09-19 11:10:00,125.72,125.76,125.68,125.72,14796.0,106.217,106.2508,106.1833,106.217,14796.0
2016-09-19 11:20:00,125.73,125.76,125.58,125.69,18884.0,106.2255,106.2508,106.0988,106.1917,18884.0
2016-09-19 11:30:00,125.7,125.84,125.63,125.75,10202.0,106.2001,106.3184,106.141,106.2424,10202.0
2016-09-19 11:40:00,125.74,125.78,125.64,125.64,11533.0,106.2339,106.2677,106.1495,106.1495,11533.0
2016-09-19 11:50:00,125.66,125.74,125.64,125.69,8534.0,106.1664,106.2339,106.1495,106.1917,8534.0
2016-09-19 12:00:00,125.67,125.72,125.58,125.67,20806.0,106.1748,106.217,106.0988,106.1748,20806.0
2016-09-19 12:10:00,125.67,125.67,125.29,125.37,16268.0,106.1748,106.1748,105.8538,105.9213,16268.0
2016-09-19 12:20:00,125.36,125.43,125.3,125.42,7690.0,105.9129,105.972,105.8622,105.9636,7690.0
2016-09-19 12:30:00,125.43,125.51,125.42,125.44,5717.0,105.972,106.0396,105.9636,105.9805,5717.0
2016-09-19 12:40:00,125.45,125.53,125.43,125.44,8743.0,105.9889,106.0565,105.972,105.9805,8743.0
2016-09-19 12:50:00,125.46,125.49,125.25,125.28,13965.0,105.9974,106.0227,105.82,105.8453,13965.0
2016-09-19 13:00:00,125.27,125.41,125.22,125.38,7027.0,105.8369,105.9551,105.7946,105.9298,7027.0
2016-09-19 13:10:00,125.37,125.43,125.33,125.37,11649.0,105.9213,105.972,105.8875,105.9213,11649.0
2016-09-19 13:20:00,125.38,125.38,125.28,125.28,13457.0,105.9298,105.9298,105.8453,105.8453,13457.0
2016-09-19 13:30:00,125.29,125.29,124.99,125.01,16097.0,105.8538,105.8538,105.6003,105.6172,16097.0
2016-09-19 13:40:00,125.04,125.14,125.03,125.12,9285.0,105.6425,105.727,105.6341,105.7101,9285.0
2016-09-19 13:50:00,125.12,125.16,125.06,125.16,13728.0,105.7101,105.7439,105.6594,105.7439,13728.0
2016-09-19 14:00:00,125.12,125.27,125.1,125.27,15966.0,105.7101,105.8369,105.6932,105.8369,15966.0
2016-09-19 14:10:00,125.26,125.32,125.23,125.29,14739.0,105.8284,105.8791,105.8031,105.8538,14739.0
2016-09-19 14:20:00,125.29,125.36,125.25,125.36,11556.0,105.8538,105.9129,105.82,105.9129,11556.0
2016-09-19 14:30:00,125.36,125.52,125.36,125.46,14449.0,105.9129,106.0481,105.9129,105.9974,14449.0
2016-09-19 14:40:00,125.46,125.63,125.44,125.62,22397.0,105.9974,106.141,105.9805,106.1326,22397.0
2016-09-19 14:50:00,125.63,125.65,125.59,125.64,17386.0,106.141,106.1579,106.1072,106.1495,17386.0
2016-09-19 15:00:00,125.62,125.62,125.47,125.48,19648.0,106.1326,106.1326,106.0058,106.0143,19648.0
2016-09-19 15:10:00,125.46,125.46,125.23,125.31,19873.0,105.9974,105.9974,105.8031,105.8706,19873.0
2016-09-19 15:20:00,125.3,125.41,125.24,125.24,28961.0,105.8622,105.9551,105.8115,105.8115,28961.0
2016-09-19 15:30:00,125.23,125.27,125.08,125.22,29851.0,105.8031,105.8369,105.6763,105.7946,29851.0
2016-09-19 15:40:00,125.2,125.47,125.18,125.45,36825.0,105.7777,106.0058,105.7608,105.9889,36825.0
2016-09-19 15:50:00,125.43,125.46,125.3,125.32,56190.0,105.972,105.9974,105.8622,105.8791,56190.0
2016-09-20 09:30:00,126.1,126.53,125.85,126.37,53738.0,106.5381,106.9014,106.3269,106.7662,53738.0
2016-09-20 09:40:00,126.36,126.39,126.11,126.25,7731.0,106.7578,106.7831,106.5465,106.6648,7731.0
2016-09-20 09:50:00,126.26,126.31,126.19,126.22,22609.0,106.6733,106.7155,106.6141,106.6395,22609.0
2016-09-20 10:00:00,126.23,126.26,126.04,126.04,18316.0,106.6479,106.6733,106.4874,106.4874,18316.0
2016-09-20 10:10:00,126.07,126.1,125.91,126.07,15479.0,106.5128,106.5381,106.3776,106.5128,15479.0
2016-09-20 10:20:00,126.08,126.1,125.88,125.95,8715.0,106.5212,106.5381,106.3522,106.4114,8715.0
2016-09-20 10:30:00,125.95,125.97,125.68,125.71,8485.0,106.4114,106.4283,106.1833,106.2086,8485.0
2016-09-20 10:40:00,125.69,125.74,125.66,125.7,6153.0,106.1917,106.2339,106.1664,106.2001,6153.0
2016-09-20 10:50:00,125.7,125.73,125.58,125.58,13147.0,106.2001,106.2255,106.0988,106.0988,13147.0
2016-09-20 11:00:00,125.58,125.72,125.56,125.72,8351.0,106.0988,106.217,106.0819,106.217,8351.0
2016-09-20 11:10:00,125.75,125.75,125.7,125.7,3037.0,106.2424,106.2424,106.2001,106.2001,3037.0
2016-09-20 11:20:00,125.7,125.7,125.58,125.58,6006.0,106.2001,106.2001,106.0988,106.0988,6006.0
2016-09-20 11:30:00,125.58,125.58,125.46,125.48,7655.0,106.0988,106.0988,105.9974,106.0143,7655.0
2016-09-20 11:40:00,125.5,125.69,125.5,125.64,7183.0,106.0312,106.1917,106.0312,106.1495,7183.0
2016-09-20 11:50:00,125.64,125.71,125.56,125.56,9031.0,106.1495,106.2086,106.0819,106.0819,9031.0
2016-09-20 12:00:00,125.51,125.54,125.44,125.45,7485.0,106.0396,106.065,105.9805,105.9889,7485.0
2016-09-20 12:10:00,125.44,125.46,125.37,125.4,8845.0,105.9805,105.9974,105.9213,105.9467,8845.0
2016-09-20 12:20:00,125.42,125.61,125.39,125.53,8510.0,105.9636,106.1241,105.9382,106.0565,8510.0
2016-09-20 12:30:00,125.57,125.58,125.39,125.42,4972.0,106.0903,106.0988,105.9382,105.9636,4972.0
2016-09-20 12:40:00,125.44,125.44,125.36,125.36,9977.0,105.9805,105.9805,105.9129,105.9129,9977.0
2016-09-20 12:50:00,125.37,125.4,125.15,125.21,22405.0,105.9213,105.9467,105.7355,105.7862,22405.0
2016-09-20 13:00:00,125.2,125.33,125.13,125.3,25197.0,105.7777,105.8875,105.7186,105.8622,25197.0
2016-09-20 13:10:00,125.3,125.34,125.25,125.3,11234.0,105.8622,105.896,105.82,105.8622,11234.0
2016-09-20 13:20:00,125.28,125.37,125.23,125.35,11414.0,105.8453,105.9213,105.8031,105.9044,11414.0
2016-09-20 13:30:00,125.37,125.42,125.34,125.4,7752.0,105.9213,105.9636,105.896,105.9467,7752.0
2016-09-20 13:40:00,125.39,125.39,125.25,125.31,16202.0,105.9382,105.9382,105.82,105.8706,16202.0
2016-09-20 13:50:00,125.31,125.34,125.2,125.31,14836.0,105.8706,105.896,105.7777,105.8706,14836.0
2016-09-20 14:00:00,125.32,125.4,125.3,125.32,12079.0,105.8791,105.9467,105.8622,105.8791,12079.0
2016-09-20 14:10:00,125.33,125.37,125.31,125.36,9978.0,105.8875,105.9213,105.8706,105.9129,9978.0
2016-09-20 14:20:00,125.36,125.38,125.29,125.34,9938.0,105.9129,105.9298,105.8538,105.896,9938.0
2016-09-20 14:30:00,125.33,125.47,125.33,125.46,8301.0,105.8875,106.0058,105.8875,105.9974,8301.0
2016-09-20 14:40:00,125.46,125.48,125.37,125.42,7555.0,105.9974,106.0143,105.9213,105.9636,7555.0
2016-09-20 14:50:00,125.44,125.57,125.44,125.55,6537.0,105.9805,106.0903,105.9805,106.0734,6537.0
2016-09-20 15:00:00,125.56,125.6,125.52,125.53,7148.0,106.0819,106.1157,106.0481,106.0565,7148.0
2016-09-20 15:10:00,125.53,125.65,125.52,125.62,9097.0,106.0565,106.1579,106.0481,106.1326,9097.0
2016-09-20 15:20:00,125.61,125.64,125.57,125.6,10211.0,106.1241,106.1495,106.0903,106.1157,10211.0
2016-09-20 15:30:00,125.6,125.62,125.48,125.55,16452.0,106.1157,106.1326,106.0143,106.0734,16452.0
2016-09-20 15:40:00,125.56,125.56,125.38,125.47,21876.0,106.0819,106.0819,105.9298,106.0058,21876.0
2016-09-20 15:50:00,125.47,125.49,125.16,125.16,66669.0,106.0058,106.0227,105.7439,105.7439,66669.0
2016-09-21 09:30:00,125.53,125.93,125.43,125.61,25277.0,106.0565,106.3945,105.972,106.1241,25277.0
2016-09-21 09:40:00,125.53,125.7,125.43,125.43,16171.0,106.0565,106.2001,105.972,105.972,16171.0
2016-09-21 09:50:00,125.47,125.63,125.44,125.59,15630.0,106.0058,106.141,105.9805,106.1072,15630.0
2016-09-21 10:00:00,125.63,125.69,125.5,125.62,22177.0,106.141,106.1917,106.0312,106.1326,22177.0
2016-09-21 10:10:00,125.59,125.75,125.58,125.61,18598.0,106.1072,106.2424,106.0988,106.1241,18598.0
2016-09-21 10:20:00,125.62,125.65,125.49,125.55,21145.0,106.1326,106.1579,106.0227,106.0734,21145.0
2016-09-21 10:30:00,125.52,125.58,125.5,125.56,24087.0,106.0481,106.0988,106.0312,106.0819,24087.0
2016-09-21 10:40:00,125.55,125.57,125.4,125.47,10965.0,106.0734,106.0903,105.9467,106.0058,10965.0
2016-09-21 10:50:00,125.48,125.57,125.42,125.46,11320.0,106.0143,106.0903,105.9636,105.9974,11320.0
2016-09-21 11:00:00,125.48,125.48,125.32,125.33,17101.0,106.0143,106.0143,105.8791,105.8875,17101.0
2016-09-21 11:10:00,125.32,125.42,125.26,125.42,13078.0,105.8791,105.9636,105.8284,105.9636,13078.0
2016-09-21 11:20:00,125.43,125.49,125.39,125.47,8451.0,105.972,106.0227,105.9382,106.0058,8451.0
2016-09-21 11:30:00,125.46,125.54,125.41,125.52,36106.0,105.9974,106.065,105.9551,106.0481,36106.0
2016-09-21 11:40:00,125.52,125.56,125.47,125.49,23369.0,106.0481,106.0819,106.0058,106.0227,23369.0
2016-09-21 11:50:00,125.5,125.7,125.49,125.7,12159.0,106.0312,106.2001,106.0227,106.2001,12159.0
2016-09-21 12:00:00,125.69,125.75,125.64,125.69,25246.0,106.1917,106.2424,106.1495,106.1917,25246.0
2016-09-21 12:10:00,125.67,125.68,125.39,125.39,14221.0,106.1748,106.1833,105.9382,105.9382,14221.0
2016-09-21 12:20:00,125.39,125.49,125.39,125.49,12117.0,105.9382,106.0227,105.9382,106.0227,12117.0
2016-09-21 12:30:00,125.48,125.49,125.4,125.43,27004.0,106.0143,106.0227,105.9467,105.972,27004.0
2016-09-21 12:40:00,125.42,125.51,125.41,125.49,11398.0,105.9636,106.0396,105.9551,106.0227,11398.0
2016-09-21 12:50:00,125.48,125.73,125.48,125.73,15954.0,106.0143,106.2255,106.0143,106.2255,15954.0
2016-09-21 13:00:00,125.74,125.77,125.65,125.66,6714.0,106.2339,106.2593,106.1579,106.1664,6714.0
2016-09-21 13:10:00,125.67,125.67,125.52,125.52,6721.0,106.1748,106.1748,106.0481,106.0481,6721.0
2016-09-21 13:20:00,125.52,125.55,125.41,125.41,8295.0,106.0481,106.0734,105.9551,105.9551,8295.0
2016-09-21 13:30:00,125.4,125.51,125.4,125.48,8950.0,105.9467,106.0396,105.9467,106.0143,8950.0
2016-09-21 13:40:00,125.49,125.57,125.41,125.5,7195.0,106.0227,106.0903,105.9551,106.0312,7195.0
2016-09-21 13:50:00,125.48,125.64,125.46,125.56,8338.0,106.0143,106.1495,105.9974,106.0819,8338.0
2016-09-21 14:00:00,125.62,126.0,125.59,125.7,19545.0,106.1326,106.4536,106.1072,106.2001,19545.0
2016-09-21 14:10:00,125.78,125.97,125.6,125.66,17505.0,106.2677,106.4283,106.1157,106.1664,17505.0
2016-09-21 14:20:00,125.66,125.68,125.32,125.42,33893.0,106.1664,106.1833,105.8791,105.9636,33893.0
2016-09-21 14:30:00,125.41,125.73,125.35,125.7,59313.0,105.9551,106.2255,105.9044,106.2001,59313.0
2016-09-21 14:40:00,125.68,125.94,125.65,125.87,59091.0,106.1833,106.4029,106.1579,106.3438,59091.0
2016-09-21 14:50:00,125.88,126.05,125.8,125.98,47879.0,106.3522,106.4959,106.2846,106.4367,47879.0
2016-09-21 15:00:00,126.0,126.13,125.89,126.02,48389.0,106.4536,106.5634,106.3607,106.4705,48389.0
2016-09-21 15:10:00,126.03,126.22,126.01,126.14,47315.0,106.479,106.6395,106.4621,106.5719,47315.0
2016-09-21 15:20:00,126.16,126.24,126.14,126.2,32360.0,106.5888,106.6564,106.5719,106.6226,32360.0
2016-09-21 15:30:00,126.2,126.36,126.19,126.25,83393.0,106.6226,106.7578,106.6141,106.6648,83393.0
2016-09-21 15:40:00,126.25,126.57,126.24,126.54,71652.0,106.6648,106.9352,106.6564,106.9098,71652.0
2016-09-21 15:50:00,126.53,126.54,126.41,126.49,89147.0,106.9014,106.9098,106.8,106.8676,89147.0
2016-09-22 09:30:00,126.93,127.28,126.69,126.99,34034.0,107.2393,107.535,107.0366,107.29,34034.0
2016-09-22 09:40:00,126.97,127.16,126.93,126.98,8358.0,107.2731,107.4337,107.2393,107.2816,8358.0
2016-09-22 09:50:00,126.95,127.05,126.94,126.98,11668.0,107.2562,107.3407,107.2478,107.2816,11668.0
2016-09-22 10:00:00,127.0,127.13,126.94,127.04,16613.0,107.2985,107.4083,107.2478,107.3323,16613.0
2016-09-22 10:10:00,127.03,127.24,127.03,127.24,8071.0,107.3238,107.5012,107.3238,107.5012,8071.0
2016-09-22 10:20:00,127.2,127.22,127.1,127.12,7445.0,107.4675,107.4844,107.383,107.3999,7445.0
2016-09-22 10:30:00,127.12,127.23,127.1,127.1,8306.0,107.3999,107.4928,107.383,107.383,8306.0
2016-09-22 10:40:00,127.13,127.18,127.04,127.11,16031.0,107.4083,107.4506,107.3323,107.3914,16031.0
2016-09-22 10:50:00,127.09,127.1,127.02,127.02,13409.0,107.3745,107.383,107.3154,107.3154,13409.0
2016-09-22 11:00:00,127.02,127.05,126.89,126.89,15129.0,107.3154,107.3407,107.2055,107.2055,15129.0
2016-09-22 11:10:00,126.91,127.01,126.82,126.98,16838.0,107.2224,107.3069,107.1464,107.2816,16838.0
2016-09-22 11:20:00,126.98,127.01,126.93,127.01,6904.0,107.2816,107.3069,107.2393,107.3069,6904.0
2016-09-22 11:30:00,127.01,127.16,127.0,127.14,11747.0,107.3069,107.4337,107.2985,107.4168,11747.0
2016-09-22 11:40:00,127.13,127.15,127.07,127.07,14349.0,107.4083,107.4252,107.3576,107.3576,14349.0
2016-09-22 11:50:00,127.08,127.11,127.04,127.1,17183.0,107.3661,107.3914,107.3323,107.383,17183.0
2016-09-22 12:00:00,127.11,127.29,127.11,127.15,8988.0,107.3914,107.5435,107.3914,107.4252,8988.0
2016-09-22 12:10:00,127.11,127.2,127.11,127.16,5642.0,107.3914,107.4675,107.3914,107.4337,5642.0
2016-09-22 12:20:00,127.18,127.24,127.07,127.24,6318.0,107.4506,107.5012,107.3576,107.5012,6318.0
2016-09-22 12:30:00,127.22,127.25,127.13,127.14,7548.0,107.4844,107.5097,107.4083,107.4168,7548.0
2016-09-22 12:40:00,127.16,127.29,127.11,127.24,9788.0,107.4337,107.5435,107.3914,107.5012,9788.0
2016-09-22 12:50:00,127.24,127.26,127.19,127.26,5258.0,107.5012,107.5181,107.459,107.5181,5258.0
2016-09-22 13:00:00,127.23,127.36,127.23,127.3,8206.0,107.4928,107.6026,107.4928,107.5519,8206.0
2016-09-22 13:10:00,127.29,127.38,127.28,127.35,5299.0,107.5435,107.6195,107.535,107.5942,5299.0
2016-09-22 13:20:00,127.35,127.43,127.26,127.26,11363.0,107.5942,107.6618,107.5181,107.5181,11363.0
2016-09-22 13:30:00,127.26,127.35,127.24,127.28,15646.0,107.5181,107.5942,107.5012,107.535,15646.0
2016-09-22 13:40:00,127.28,127.33,127.25,127.27,8132.0,107.535,107.5773,107.5097,107.5266,8132.0
2016-09-22 13:50:00,127.29,127.29,127.19,127.26,15351.0,107.5435,107.5435,107.459,107.5181,15351.0
2016-09-22 14:00:00,127.25,127.42,127.23,127.38,8524.0,107.5097,107.6533,107.4928,107.6195,8524.0
2016-09-22 14:10:00,127.38,127.38,127.0,127.0,10747.0,107.6195,107.6195,107.2985,107.2985,10747.0
2016-09-22 14:20:00,127.0,127.18,126.97,127.11,17701.0,107.2985,107.4506,107.2731,107.3914,17701.0
2016-09-22 14:30:00,127.1,127.15,127.01,127.15,25731.0,107.383,107.4252,107.3069,107.4252,25731.0
2016-09-22 14:40:00,127.15,127.19,127.09,127.13,12039.0,107.4252,107.459,107.3745,107.4083,12039.0
2016-09-22 14:50:00,127.12,127.34,127.09,127.33,9650.0,107.3999,107.5857,107.3745,107.5773,9650.0
2016-09-22 15:00:00,127.32,127.38,127.26,127.26,9421.0,107.5688,107.6195,107.5181,107.5181,9421.0
2016-09-22 15:10:00,127.25,127.29,127.19,127.28,16620.0,107.5097,107.5435,107.459,107.535,16620.0
2016-09-22 15:20:00,127.28,127.37,127.25,127.29,21715.0,107.535,107.6111,107.5097,107.5435,21715.0
2016-09-22 15:30:00,127.31,127.54,127.29,127.5,31060.0,107.5604,107.7547,107.5435,107.7209,31060.0
2016-09-22 15:40:00,127.49,127.52,127.34,127.37,35094.0,107.7125,107.7378,107.5857,107.6111,35094.0
2016-09-22 15:50:00,127.37,127.47,127.31,127.42,102715.0,107.6111,107.6956,107.5604,107.6533,102715.0
2016-09-23 09:30:00,125.97,126.67,125.81,126.45,114667.0,106.4283,107.0197,106.2931,106.8338,114667.0
2016-09-23 09:40:00,126.42,126.43,126.04,126.2,31039.0,106.8085,106.8169,106.4874,106.6226,31039.0
2016-09-23 09:50:00,126.2,126.36,126.12,126.34,42965.0,106.6226,106.7578,106.555,106.7409,42965.0
2016-09-23 10:00:00,126.37,126.4,126.09,126.31,27489.0,106.7662,106.7916,106.5296,106.7155,27489.0
2016-09-23 10:10:00,126.34,126.45,126.23,126.29,18017.0,106.7409,106.8338,106.6479,106.6986,18017.0
2016-09-23 10:20:00,126.26,126.37,126.15,126.32,14958.0,106.6733,106.7662,106.5803,106.724,14958.0
2016-09-23 10:30:00,126.34,126.34,126.18,126.25,14646.0,106.7409,106.7409,106.6057,106.6648,14646.0
2016-09-23 10:40:00,126.24,126.44,126.23,126.44,13389.0,106.6564,106.8254,106.6479,106.8254,13389.0
2016-09-23 10:50:00,126.43,126.43,126.25,126.25,7929.0,106.8169,106.8169,106.6648,106.6648,7929.0
2016-09-23 11:00:00,126.24,126.27,126.09,126.11,22734.0,106.6564,106.6817,106.5296,106.5465,22734.0
2016-09-23 11:10:00,126.1,126.1,126.0,126.08,14987.0,106.5381,106.5381,106.4536,106.5212,14987.0
2016-09-23 11:20:00,126.07,126.14,126.0,126.13,13543.0,106.5128,106.5719,106.4536,106.5634,13543.0
2016-09-23 11:30:00,126.11,126.15,126.0,126.1,8666.0,106.5465,106.5803,106.4536,106.5381,8666.0
2016-09-23 11:40:00,126.09,126.12,125.98,126.0,11179.0,106.5296,106.555,106.4367,106.4536,11179.0
2016-09-23 11:50:00,126.02,126.02,125.88,125.93,10566.0,106.4705,106.4705,106.3522,106.3945,10566.0
2016-09-23 12:00:00,125.92,125.96,125.87,125.94,12044.0,106.386,106.4198,106.3438,106.4029,12044.0
2016-09-23 12:10:00,125.95,126.01,125.93,125.94,15096.0,106.4114,106.4621,106.3945,106.4029,15096.0
2016-09-23 12:20:00,125.96,126.16,125.96,126.16,7294.0,106.4198,106.5888,106.4198,106.5888,7294.0
2016-09-23 12:30:00,126.15,126.18,126.08,126.1,7626.0,106.5803,106.6057,106.5212,106.5381,7626.0
2016-09-23 12:40:00,126.12,126.17,126.07,126.08,7221.0,106.555,106.5972,106.5128,106.5212,7221.0
2016-09-23 12:50:00,126.07,126.16,126.06,126.08,6841.0,106.5128,106.5888,106.5043,106.5212,6841.0
2016-09-23 13:00:00,126.08,126.09,126.0,126.01,8638.0,106.5212,106.5296,106.4536,106.4621,8638.0
2016-09-23 13:10:00,126.02,126.16,126.0,126.15,6226.0,106.4705,106.5888,106.4536,106.5803,6226.0
2016-09-23 13:20:00,126.16,126.21,126.06,126.08,4236.0,106.5888,106.631,106.5043,106.5212,4236.0
2016-09-23 13:30:00,126.06,126.06,125.97,126.01,15861.0,106.5043,106.5043,106.4283,106.4621,15861.0
2016-09-23 13:40:00,126.02,126.03,125.99,126.03,7873.0,106.4705,106.479,106.4452,106.479,7873.0
2016-09-23 13:50:00,126.03,126.03,125.89,125.89,18512.0,106.479,106.479,106.3607,106.3607,18512.0
2016-09-23 14:00:00,125.9,125.99,125.88,125.98,9279.0,106.3691,106.4452,106.3522,106.4367,9279.0
2016-09-23 14:10:00,125.98,125.99,125.85,125.9,14472.0,106.4367,106.4452,106.3269,106.3691,14472.0
2016-09-23 14:20:00,125.9,126.0,125.87,125.95,11497.0,106.3691,106.4536,106.3438,106.4114,11497.0
2016-09-23 14:30:00,125.92,125.93,125.87,125.88,18954.0,106.386,106.3945,106.3438,106.3522,18954.0
2016-09-23 14:40:00,125.88,125.89,125.75,125.83,18516.0,106.3522,106.3607,106.2424,106.31,18516.0
2016-09-23 14:50:00,125.83,125.95,125.83,125.93,7905.0,106.31,106.4114,106.31,106.3945,7905.0
2016-09-23 15:00:00,125.92,125.92,125.76,125.86,19318.0,106.386,106.386,106.2508,106.3353,19318.0
2016-09-23 15:10:00,125.86,125.87,125.76,125.81,18014.0,106.3353,106.3438,106.2508,106.2931,18014.0
2016-09-23 15:20:00,125.82,125.89,125.69,125.88,13831.0,106.3015,106.3607,106.1917,106.3522,13831.0
2016-09-23 15:30:00,125.88,126.03,125.71,125.74,25856.0,106.3522,106.479,106.2086,106.2339,25856.0
2016-09-23 15:40:00,125.72,125.77,125.66,125.68,52759.0,106.217,106.2593,106.1664,106.1833,52759.0
2016-09-23 15:50:00,125.67,125.77,125.54,125.54,208552.0,106.1748,106.2593,106.065,106.065,208552.0
2016-09-26 09:30:00,124.85,124.97,124.12,124.58,41874.0,105.482,105.5834,104.8653,105.2539,41874.0
2016-09-26 09:40:00,124.64,124.91,124.6,124.85,27679.0,105.3046,105.5327,105.2708,105.482,27679.0
2016-09-26 09:50:00,124.84,125.07,124.84,124.88,26433.0,105.4736,105.6679,105.4736,105.5074,26433.0
2016-09-26 10:00:00,124.96,125.04,124.76,124.76,17179.0,105.5749,105.6425,105.406,105.406,17179.0
2016-09-26 10:10:00,124.74,124.84,124.73,124.8,12219.0,105.3891,105.4736,105.3806,105.4398,12219.0
2016-09-26 10:20:00,124.78,124.78,124.57,124.6,9083.0,105.4229,105.4229,105.2454,105.2708,9083.0
2016-09-26 10:30:00,124.6,124.77,124.59,124.69,14580.0,105.2708,105.4144,105.2623,105.3468,14580.0
2016-09-26 10:40:00,124.7,124.73,124.57,124.61,16516.0,105.3553,105.3806,105.2454,105.2792,16516.0
2016-09-26 10:50:00,124.63,124.75,124.62,124.66,9113.0,105.2961,105.3975,105.2877,105.3215,9113.0
2016-09-26 11:00:00,124.65,124.65,124.5,124.53,15776.0,105.313,105.313,105.1863,105.2117,15776.0
2016-09-26 11:10:00,124.52,124.52,124.37,124.41,12986.0,105.2032,105.2032,105.0765,105.1103,12986.0
2016-09-26 11:20:00,124.4,124.42,124.25,124.34,40742.0,105.1018,105.1187,104.9751,105.0511,40742.0
2016-09-26 11:30:00,124.34,124.53,124.27,124.53,18493.0,105.0511,105.2117,104.992,105.2117,18493.0
2016-09-26 11:40:00,124.53,124.53,124.31,124.32,19966.0,105.2117,105.2117,105.0258,105.0342,19966.0
2016-09-26 11:50:00,124.31,124.33,124.2,124.32,19628.0,105.0258,105.0427,104.9328,105.0342,19628.0
2016-09-26 12:00:00,124.31,124.33,124.24,124.33,12487.0,105.0258,105.0427,104.9666,105.0427,12487.0
2016-09-26 12:10:00,124.31,124.33,124.22,124.26,23576.0,105.0258,105.0427,104.9497,104.9835,23576.0
2016-09-26 12:20:00,124.25,124.33,124.22,124.32,11383.0,104.9751,105.0427,104.9497,105.0342,11383.0
2016-09-26 12:30:00,124.32,124.4,124.29,124.38,10095.0,105.0342,105.1018,105.0089,105.0849,10095.0
2016-09-26 12:40:00,124.36,124.39,124.31,124.33,9079.0,105.068,105.0934,105.0258,105.0427,9079.0
2016-09-26 12:50:00,124.3,124.53,124.3,124.53,11818.0,105.0173,105.2117,105.0173,105.2117,11818.0
2016-09-26 13:00:00,124.52,124.54,124.38,124.41,11008.0,105.2032,105.2201,105.0849,105.1103,11008.0
2016-09-26 13:10:00,124.39,124.41,124.33,124.33,13535.0,105.0934,105.1103,105.0427,105.0427,13535.0
2016-09-26 13:20:00,124.33,124.34,124.15,124.2,13821.0,105.0427,105.0511,104.8906,104.9328,13821.0
2016-09-26 13:30:00,124.2,124.29,124.15,124.21,10124.0,104.9328,105.0089,104.8906,104.9413,10124.0
2016-09-26 13:40:00,124.22,124.32,124.22,124.28,19262.0,104.9497,105.0342,104.9497,105.0004,19262.0
2016-09-26 13:50:00,124.28,124.44,124.28,124.42,16631.0,105.0004,105.1356,105.0004,105.1187,16631.0
2016-09-26 14:00:00,124.41,124.46,124.38,124.41,10387.0,105.1103,105.1525,105.0849,105.1103,10387.0
2016-09-26 14:10:00,124.41,124.6,124.38,124.58,12426.0,105.1103,105.2708,105.0849,105.2539,12426.0
2016-09-26 14:20:00,124.57,124.58,124.43,124.5,24203.0,105.2454,105.2539,105.1272,105.1863,24203.0
2016-09-26 14:30:00,124.5,124.51,124.28,124.32,21353.0,105.1863,105.1948,105.0004,105.0342,21353.0
2016-09-26 14:40:00,124.34,124.5,124.3,124.5,11687.0,105.0511,105.1863,105.0173,105.1863,11687.0
2016-09-26 14:50:00,124.5,124.5,124.4,124.48,15546.0,105.1863,105.1863,105.1018,105.1694,15546.0
2016-09-26 15:00:00,124.47,124.71,124.46,124.66,25495.0,105.161,105.3637,105.1525,105.3215,25495.0
2016-09-26 15:10:00,124.65,124.71,124.55,124.56,22854.0,105.313,105.3637,105.2285,105.237,22854.0
2016-09-26 15:20:00,124.56,124.78,124.53,124.72,30273.0,105.237,105.4229,105.2117,105.3722,30273.0
2016-09-26 15:30:00,124.73,124.79,124.52,124.56,35557.0,105.3806,105.4313,105.2032,105.237,35557.0
2016-09-26 15:40:00,124.56,124.61,124.47,124.55,62325.0,105.237,105.2792,105.161,105.2285,62325.0
2016-09-26 15:50:00,124.54,124.57,124.38,124.45,187183.0,105.2201,105.2454,105.0849,105.1441,187183.0
2016-09-27 09:30:00,124.46,124.71,124.27,124.4,21613.0,105.1525,105.3637,104.992,105.1018,21613.0
2016-09-27 09:40:00,124.33,124.62,124.33,124.45,6227.0,105.0427,105.2877,105.0427,105.1441,6227.0
2016-09-27 09:50:00,124.4,124.65,124.4,124.62,17085.0,105.1018,105.313,105.1018,105.2877,17085.0
2016-09-27 10:00:00,124.63,124.8,124.63,124.68,17279.0,105.2961,105.4398,105.2961,105.3384,17279.0
2016-09-27 10:10:00,124.67,124.78,124.66,124.75,10244.0,105.3299,105.4229,105.3215,105.3975,10244.0
2016-09-27 10:20:00,124.76,124.89,124.71,124.85,18009.0,105.406,105.5158,105.3637,105.482,18009.0
2016-09-27 10:30:00,124.89,124.89,124.53,124.57,25051.0,105.5158,105.5158,105.2117,105.2454,25051.0
2016-09-27 10:40:00,124.59,124.79,124.59,124.67,9420.0,105.2623,105.4313,105.2623,105.3299,9420.0
2016-09-27 10:50:00,124.68,124.73,124.53,124.58,9884.0,105.3384,105.3806,105.2117,105.2539,9884.0
2016-09-27 11:00:00,124.59,124.72,124.59,124.67,10316.0,105.2623,105.3722,105.2623,105.3299,10316.0
2016-09-27 11:10:00,124.67,124.77,124.62,124.74,19145.0,105.3299,105.4144,105.2877,105.3891,19145.0
2016-09-27 11:20:00,124.75,125.09,124.75,125.08,12639.0,105.3975,105.6848,105.3975,105.6763,12639.0
2016-09-27 11:30:00,125.08,125.2,125.01,125.2,16861.0,105.6763,105.7777,105.6172,105.7777,16861.0
2016-09-27 11:40:00,125.2,125.21,125.07,125.18,31047.0,105.7777,105.7862,105.6679,105.7608,31047.0
2016-09-27 11:50:00,125.16,125.34,125.15,125.31,16233.0,105.7439,105.896,105.7355,105.8706,16233.0
2016-09-27 12:00:00,125.31,125.44,125.27,125.37,51667.0,105.8706,105.9805,105.8369,105.9213,51667.0
2016-09-27 12:10:00,125.37,125.5,125.32,125.5,8113.0,105.9213,106.0312,105.8791,106.0312,8113.0
2016-09-27 12:20:00,125.52,125.88,125.52,125.82,19554.0,106.0481,106.3522,106.0481,106.3015,19554.0
2016-09-27 12:30:00,125.82,125.88,125.67,125.7,19675.0,106.3015,106.3522,106.1748,106.2001,19675.0
2016-09-27 12:40:00,125.69,125.74,125.6,125.61,22875.0,106.1917,106.2339,106.1157,106.1241,22875.0
2016-09-27 12:50:00,125.61,125.71,125.59,125.67,14533.0,106.1241,106.2086,106.1072,106.1748,14533.0
2016-09-27 13:00:00,125.68,125.75,125.66,125.7,7005.0,106.1833,106.2424,106.1664,106.2001,7005.0
2016-09-27 13:10:00,125.7,125.71,125.47,125.53,43265.0,106.2001,106.2086,106.0058,106.0565,43265.0
2016-09-27 13:20:00,125.52,125.58,125.49,125.58,9595.0,106.0481,106.0988,106.0227,106.0988,9595.0
2016-09-27 13:30:00,125.58,125.6,125.49,125.5,9302.0,106.0988,106.1157,106.0227,106.0312,9302.0
2016-09-27 13:40:00,125.51,125.51,125.34,125.34,11205.0,106.0396,106.0396,105.896,105.896,11205.0
2016-09-27 13:50:00,125.36,125.39,125.18,125.23,24468.0,105.9129,105.9382,105.7608,105.8031,24468.0
2016-09-27 14:00:00,125.24,125.38,125.24,125.3,16160.0,105.8115,105.9298,105.8115,105.8622,16160.0
2016-09-27 14:10:00,125.31,125.35,125.26,125.3,13161.0,105.8706,105.9044,105.8284,105.8622,13161.0
2016-09-27 14:20:00,125.31,125.36,125.31,125.32,7182.0,105.8706,105.9129,105.8706,105.8791,7182.0
2016-09-27 14:30:00,125.32,125.33,125.28,125.32,14138.0,105.8791,105.8875,105.8453,105.8791,14138.0
2016-09-27 14:40:00,125.32,125.34,125.18,125.21,14020.0,105.8791,105.896,105.7608,105.7862,14020.0
2016-09-27 14:50:00,125.19,125.22,125.16,125.22,14520.0,105.7693,105.7946,105.7439,105.7946,14520.0
2016-09-27 15:00:00,125.22,125.3,125.17,125.28,24838.0,105.7946,105.8622,105.7524,105.8453,24838.0
2016-09-27 15:10:00,125.27,125.27,125.1,125.14,16857.0,105.8369,105.8369,105.6932,105.727,16857.0
2016-09-27 15:20:00,125.14,125.14,125.02,125.08,22060.0,105.727,105.727,105.6256,105.6763,22060.0
2016-09-27 15:30:00,125.07,125.11,124.97,125.11,37067.0,105.6679,105.7017,105.5834,105.7017,37067.0
2016-09-27 15:40:00,125.12,125.27,125.06,125.08,55080.0,105.7101,105.8369,105.6594,105.6763,55080.0
2016-09-27 15:50:00,125.08,125.27,125.05,125.26,75241.0,105.6763,105.8369,105.651,105.8284,75241.0
2016-09-28 09:30:00,124.8,125.11,124.8,124.83,24405.0,106.0186,106.282,106.0186,106.0441,24405.0
2016-09-28 09:40:00,124.89,125.01,124.69,124.81,11753.0,106.0951,106.197,105.9252,106.0271,11753.0
2016-09-28 09:50:00,124.84,124.88,124.58,124.71,16636.0,106.0526,106.0866,105.8318,105.9422,16636.0
2016-09-28 10:00:00,124.73,124.93,124.73,124.91,11478.0,105.9592,106.1291,105.9592,106.1121,11478.0
2016-09-28 10:10:00,124.86,124.88,124.7,124.7,8876.0,106.0696,106.0866,105.9337,105.9337,8876.0
2016-09-28 10:20:00,124.71,124.73,124.56,124.64,7676.0,105.9422,105.9592,105.8148,105.8827,7676.0
2016-09-28 10:30:00,124.67,124.73,124.53,124.53,11313.0,105.9082,105.9592,105.7893,105.7893,11313.0
2016-09-28 10:40:00,124.54,124.7,124.53,124.59,11274.0,105.7978,105.9337,105.7893,105.8402,11274.0
2016-09-28 10:50:00,124.58,124.65,124.49,124.61,14219.0,105.8318,105.8912,105.7553,105.8572,14219.0
2016-09-28 11:00:00,124.6,124.63,124.45,124.63,12581.0,105.8487,105.8742,105.7213,105.8742,12581.0
2016-09-28 11:10:00,124.61,124.61,124.45,124.5,11645.0,105.8572,105.8572,105.7213,105.7638,11645.0
2016-09-28 11:20:00,124.49,124.6,124.48,124.56,10945.0,105.7553,105.8487,105.7468,105.8148,10945.0
2016-09-28 11:30:00,124.54,124.8,124.49,124.79,18322.0,105.7978,106.0186,105.7553,106.0101,18322.0
2016-09-28 11:40:00,124.89,124.91,124.79,124.87,15297.0,106.0951,106.1121,106.0101,106.0781,15297.0
2016-09-28 11:50:00,124.85,124.9,124.82,124.85,13176.0,106.0611,106.1036,106.0356,106.0611,13176.0
2016-09-28 12:00:00,124.86,124.86,124.78,124.84,11049.0,106.0696,106.0696,106.0017,106.0526,11049.0
2016-09-28 12:10:00,124.83,124.94,124.79,124.79,9054.0,106.0441,106.1376,106.0101,106.0101,9054.0
2016-09-28 12:20:00,124.78,124.82,124.74,124.78,4119.0,106.0017,106.0356,105.9677,106.0017,4119.0
2016-09-28 12:30:00,124.79,124.8,124.67,124.71,10729.0,106.0101,106.0186,105.9082,105.9422,10729.0
2016-09-28 12:40:00,124.71,124.84,124.69,124.77,10358.0,105.9422,106.0526,105.9252,105.9932,10358.0
2016-09-28 12:50:00,124.76,124.76,124.69,124.75,13463.0,105.9847,105.9847,105.9252,105.9762,13463.0
2016-09-28 13:00:00,124.72,124.74,124.66,124.74,4222.0,105.9507,105.9677,105.8997,105.9677,4222.0
2016-09-28 13:10:00,124.73,124.8,124.71,124.8,9021.0,105.9592,106.0186,105.9422,106.0186,9021.0
2016-09-28 13:20:00,124.81,124.93,124.81,124.89,10610.0,106.0271,106.1291,106.0271,106.0951,10610.0
2016-09-28 13:30:00,124.91,125.07,124.89,125.01,11444.0,106.1121,106.248,106.0951,106.197,11444.0
2016-09-28 13:40:00,125.02,125.08,125.0,125.02,4163.0,106.2055,106.2565,106.1885,106.2055,4163.0
2016-09-28 13:50:00,125.02,125.07,124.97,125.02,9762.0,106.2055,106.248,106.1631,106.2055,9762.0
2016-09-28 14:00:00,125.02,125.11,124.99,125.11,11776.0,106.2055,106.282,106.1801,106.282,11776.0
2016-09-28 14:10:00,125.12,125.46,125.12,125.44,16689.0,106.2905,106.5793,106.2905,106.5623,16689.0
2016-09-28 14:20:00,125.43,125.57,125.32,125.52,19309.0,106.5538,106.6728,106.4604,106.6303,19309.0
2016-09-28 14:30:00,125.53,125.54,125.37,125.45,19902.0,106.6388,106.6473,106.5029,106.5708,19902.0
2016-09-28 14:40:00,125.46,125.57,125.43,125.52,12598.0,106.5793,106.6728,106.5538,106.6303,12598.0
2016-09-28 14:50:00,125.52,125.62,125.49,125.52,11278.0,106.6303,106.7152,106.6048,106.6303,11278.0
2016-09-28 15:00:00,125.52,125.55,125.43,125.49,11927.0,106.6303,106.6558,106.5538,106.6048,11927.0
2016-09-28 15:10:00,125.48,125.54,125.46,125.46,20082.0,106.5963,106.6473,106.5793,106.5793,20082.0
2016-09-28 15:20:00,125.46,125.55,125.41,125.41,16615.0,106.5793,106.6558,106.5368,106.5368,16615.0
2016-09-28 15:30:00,125.41,125.46,125.37,125.46,21880.0,106.5368,106.5793,106.5029,106.5793,21880.0
2016-09-28 15:40:00,125.46,125.63,125.45,125.56,32471.0,106.5793,106.7237,106.5708,106.6643,32471.0
2016-09-28 15:50:00,125.56,125.73,125.54,125.66,77678.0,106.6643,106.8087,106.6473,106.7492,77678.0
2016-09-29 09:30:00,125.5,125.59,125.0,125.3,18089.0,106.6133,106.6898,106.1885,106.4434,18089.0
2016-09-29 09:40:00,125.42,125.49,125.33,125.41,17070.0,106.5453,106.6048,106.4689,106.5368,17070.0
2016-09-29 09:50:00,125.44,125.59,125.42,125.59,15987.0,106.5623,106.6898,106.5453,106.6898,15987.0
2016-09-29 10:00:00,125.59,125.67,125.45,125.5,10965.0,106.6898,106.7577,106.5708,106.6133,10965.0
2016-09-29 10:10:00,125.52,125.82,125.46,125.71,15642.0,106.6303,106.8851,106.5793,106.7917,15642.0
2016-09-29 10:20:00,125.68,125.81,125.64,125.64,9799.0,106.7662,106.8766,106.7322,106.7322,9799.0
2016-09-29 10:30:00,125.64,125.75,125.63,125.7,10854.0,106.7322,106.8257,106.7237,106.7832,10854.0
2016-09-29 10:40:00,125.71,125.84,125.59,125.61,11854.0,106.7917,106.9021,106.6898,106.7067,11854.0
2016-09-29 10:50:00,125.65,125.73,125.6,125.6,10559.0,106.7407,106.8087,106.6983,106.6983,10559.0
2016-09-29 11:00:00,125.58,125.62,125.49,125.56,13637.0,106.6813,106.7152,106.6048,106.6643,13637.0
2016-09-29 11:10:00,125.56,125.56,125.37,125.42,10924.0,106.6643,106.6643,106.5029,106.5453,10924.0
2016-09-29 11:20:00,125.43,125.66,125.43,125.65,11737.0,106.5538,106.7492,106.5538,106.7407,11737.0
2016-09-29 11:30:00,125.65,125.71,125.59,125.61,13942.0,106.7407,106.7917,106.6898,106.7067,13942.0
2016-09-29 11:40:00,125.62,125.67,125.55,125.59,10468.0,106.7152,106.7577,106.6558,106.6898,10468.0
2016-09-29 11:50:00,125.6,125.63,125.53,125.53,5770.0,106.6983,106.7237,106.6388,106.6388,5770.0
2016-09-29 12:00:00,125.56,125.75,125.51,125.75,13521.0,106.6643,106.8257,106.6218,106.8257,13521.0
2016-09-29 12:10:00,125.74,125.76,125.67,125.68,3890.0,106.8172,106.8342,106.7577,106.7662,3890.0
2016-09-29 12:20:00,125.68,125.76,125.65,125.67,6028.0,106.7662,106.8342,106.7407,106.7577,6028.0
2016-09-29 12:30:00,125.67,125.67,125.32,125.32,7387.0,106.7577,106.7577,106.4604,106.4604,7387.0
2016-09-29 12:40:00,125.27,125.29,124.8,124.85,14837.0,106.4179,106.4349,106.0186,106.0611,14837.0
2016-09-29 12:50:00,124.76,124.76,124.46,124.71,24666.0,105.9847,105.9847,105.7298,105.9422,24666.0
2016-09-29 13:00:00,124.69,124.72,124.33,124.69,18342.0,105.9252,105.9507,105.6194,105.9252,18342.0
2016-09-29 13:10:00,124.75,124.9,124.58,124.62,9813.0,105.9762,106.1036,105.8318,105.8657,9813.0
2016-09-29 13:20:00,124.59,124.73,124.52,124.57,11290.0,105.8402,105.9592,105.7808,105.8233,11290.0
2016-09-29 13:30:00,124.56,124.72,124.53,124.65,12113.0,105.8148,105.9507,105.7893,105.8912,12113.0
2016-09-29 13:40:00,124.63,124.66,124.49,124.56,3876.0,105.8742,105.8997,105.7553,105.8148,3876.0
2016-09-29 13:50:00,124.52,124.52,124.02,124.23,14706.0,105.7808,105.7808,105.356,105.5344,14706.0
2016-09-29 14:00:00,124.27,124.45,124.18,124.34,10239.0,105.5684,105.7213,105.4919,105.6279,10239.0
2016-09-29 14:10:00,124.4,124.66,124.24,124.56,9140.0,105.6788,105.8997,105.5429,105.8148,9140.0
2016-09-29 14:20:00,124.6,124.88,124.6,124.86,7667.0,105.8487,106.0866,105.8487,106.0696,7667.0
2016-09-29 14:30:00,124.92,125.05,124.76,124.97,7394.0,106.1206,106.231,105.9847,106.1631,7394.0
2016-09-29 14:40:00,124.95,125.05,124.86,125.05,21083.0,106.1461,106.231,106.0696,106.231,21083.0
2016-09-29 14:50:00,125.01,125.05,124.73,124.76,6391.0,106.197,106.231,105.9592,105.9847,6391.0
2016-09-29 15:00:00,124.75,124.84,124.65,124.81,13567.0,105.9762,106.0526,105.8912,106.0271,13567.0
2016-09-29 15:10:00,124.78,124.87,124.7,124.71,28347.0,106.0017,106.0781,105.9337,105.9422,28347.0
2016-09-29 15:20:00,124.67,124.72,124.37,124.7,24058.0,105.9082,105.9507,105.6534,105.9337,24058.0
2016-09-29 15:30:00,124.7,124.84,124.64,124.81,21893.0,105.9337,106.0526,105.8827,106.0271,21893.0
2016-09-29 15:40:00,124.84,124.84,124.57,124.62,34808.0,106.0526,106.0526,105.8233,105.8657,34808.0
2016-09-29 15:50:00,124.59,124.61,124.35,124.37,66695.0,105.8402,105.8572,105.6364,105.6534,66695.0
2016-09-30 09:30:00,124.8,125.63,124.69,125.05,29830.0,106.0186,106.7237,105.9252,106.231,29830.0
2016-09-30 09:40:00,125.0,125.29,124.92,125.04,40794.0,106.1885,106.4349,106.1206,106.2225,40794.0
2016-09-30 09:50:00,125.04,125.25,124.91,125.01,26214.0,106.2225,106.4009,106.1121,106.197,26214.0
2016-09-30 10:00:00,124.91,125.3,124.89,125.3,26205.0,106.1121,106.4434,106.0951,106.4434,26205.0
2016-09-30 10:10:00,125.23,125.28,125.01,125.09,19661.0,106.3839,106.4264,106.197,106.265,19661.0
2016-09-30 10:20:00,125.12,125.3,125.02,125.24,36536.0,106.2905,106.4434,106.2055,106.3924,36536.0
2016-09-30 10:30:00,125.23,125.36,125.09,125.09,15006.0,106.3839,106.4944,106.265,106.265,15006.0
2016-09-30 10:40:00,125.14,125.19,125.05,125.11,16415.0,106.3075,106.35,106.231,106.282,16415.0
2016-09-30 10:50:00,125.15,125.19,125.02,125.09,13888.0,106.316,106.35,106.2055,106.265,13888.0
2016-09-30 11:00:00,125.12,125.35,125.08,125.31,15268.0,106.2905,106.4859,106.2565,106.4519,15268.0
2016-09-30 11:10:00,125.35,125.63,125.33,125.39,22142.0,106.4859,106.7237,106.4689,106.5199,22142.0
2016-09-30 11:20:00,125.43,125.47,125.28,125.46,21102.0,106.5538,106.5878,106.4264,106.5793,21102.0
2016-09-30 11:30:00,125.49,125.51,125.26,125.28,14609.0,106.6048,106.6218,106.4094,106.4264,14609.0
2016-09-30 11:40:00,125.2,125.36,125.2,125.36,10319.0,106.3584,106.4944,106.3584,106.4944,10319.0
2016-09-30 11:50:00,125.35,125.48,125.28,125.28,9766.0,106.4859,106.5963,106.4264,106.4264,9766.0
2016-09-30 12:00:00,125.26,125.32,125.22,125.3,16711.0,106.4094,106.4604,106.3754,106.4434,16711.0
2016-09-30 12:10:00,125.3,125.37,125.23,125.34,14224.0,106.4434,106.5029,106.3839,106.4774,14224.0
2016-09-30 12:20:00,125.36,125.44,125.34,125.42,12476.0,106.4944,106.5623,106.4774,106.5453,12476.0
2016-09-30 12:30:00,125.4,125.51,125.37,125.5,11486.0,106.5283,106.6218,106.5029,106.6133,11486.0
2016-09-30 12:40:00,125.5,125.55,125.38,125.45,9204.0,106.6133,106.6558,106.5114,106.5708,9204.0
2016-09-30 12:50:00,125.46,125.48,125.36,125.37,10382.0,106.5793,106.5963,106.4944,106.5029,10382.0
2016-09-30 13:00:00,125.34,125.42,125.32,125.32,8051.0,106.4774,106.5453,106.4604,106.4604,8051.0
2016-09-30 13:10:00,125.34,125.41,125.3,125.3,15530.0,106.4774,106.5368,106.4434,106.4434,15530.0
2016-09-30 13:20:00,125.28,125.3,125.1,125.1,10528.0,106.4264,106.4434,106.2735,106.2735,10528.0
2016-09-30 13:30:00,125.1,125.22,125.09,125.21,19424.0,106.2735,106.3754,106.265,106.3669,19424.0
2016-09-30 13:40:00,125.21,125.38,125.16,125.36,10200.0,106.3669,106.5114,106.3245,106.4944,10200.0
2016-09-30 13:50:00,125.37,125.38,125.24,125.31,9860.0,106.5029,106.5114,106.3924,106.4519,9860.0
2016-09-30 14:00:00,125.3,125.42,125.28,125.4,16365.0,106.4434,106.5453,106.4264,106.5283,16365.0
2016-09-30 14:10:00,125.4,125.53,125.38,125.48,21951.0,106.5283,106.6388,106.5114,106.5963,21951.0
2016-09-30 14:20:00,125.48,125.57,125.46,125.57,11918.0,106.5963,106.6728,106.5793,106.6728,11918.0
2016-09-30 14:30:00,125.58,125.6,125.51,125.56,12550.0,106.6813,106.6983,106.6218,106.6643,12550.0
2016-09-30 14:40:00,125.6,125.75,125.58,125.72,17269.0,106.6983,106.8257,106.6813,106.8002,17269.0
2016-09-30 14:50:00,125.7,125.73,125.6,125.71,20603.0,106.7832,106.8087,106.6983,106.7917,20603.0
2016-09-30 15:00:00,125.72,125.78,125.71,125.76,22858.0,106.8002,106.8512,106.7917,106.8342,22858.0
2016-09-30 15:10:00,125.75,125.95,125.73,125.89,37404.0,106.8257,106.9956,106.8087,106.9446,37404.0
2016-09-30 15:20:00,125.88,125.94,125.82,125.89,38426.0,106.9361,106.9871,106.8851,106.9446,38426.0
2016-09-30 15:30:00,125.89,125.99,125.86,125.92,58569.0,106.9446,107.0296,106.9191,106.9701,58569.0
2016-09-30 15:40:00,125.92,126.12,125.89,126.02,59133.0,106.9701,107.14,106.9446,107.055,59133.0
2016-09-30 15:50:00,126.03,126.06,125.64,125.64,120565.0,107.0635,107.089,106.7322,106.7322,120565.0
2016-10-03 09:30:00,125.44,125.53,124.8,124.92,23184.0,106.5623,106.6388,106.0186,106.1206,23184.0
2016-10-03 09:40:00,124.86,124.9,124.6,124.69,13157.0,106.0696,106.1036,105.8487,105.9252,13157.0
2016-10-03 09:50:00,124.65,125.03,124.65,124.97,9632.0,105.8912,106.214,105.8912,106.1631,9632.0
2016-10-03 10:00:00,125.01,125.02,124.67,124.76,15344.0,106.197,106.2055,105.9082,105.9847,15344.0
2016-10-03 10:10:00,124.73,124.79,124.66,124.7,10439.0,105.9592,106.0101,105.8997,105.9337,10439.0
2016-10-03 10:20:00,124.67,124.86,124.62,124.66,17644.0,105.9082,106.0696,105.8657,105.8997,17644.0
2016-10-03 10:30:00,124.65,124.83,124.62,124.73,19571.0,105.8912,106.0441,105.8657,105.9592,19571.0
2016-10-03 10:40:00,124.7,124.88,124.6,124.77,13719.0,105.9337,106.0866,105.8487,105.9932,13719.0
2016-10-03 10:50:00,124.75,124.86,124.73,124.78,8997.0,105.9762,106.0696,105.9592,106.0017,8997.0
2016-10-03 11:00:00,124.76,124.76,124.53,124.54,15191.0,105.9847,105.9847,105.7893,105.7978,15191.0
2016-10-03 11:10:00,124.53,124.54,124.4,124.41,9770.0,105.7893,105.7978,105.6788,105.6873,9770.0
2016-10-03 11:20:00,124.41,124.5,124.38,124.39,7321.0,105.6873,105.7638,105.6619,105.6703,7321.0
2016-10-03 11:30:00,124.42,124.44,124.28,124.28,25616.0,105.6958,105.7128,105.5769,105.5769,25616.0
2016-10-03 11:40:00,124.3,124.35,124.24,124.27,9009.0,105.5939,105.6364,105.5429,105.5684,9009.0
2016-10-03 11:50:00,124.23,124.29,124.04,124.25,28308.0,105.5344,105.5854,105.373,105.5514,28308.0
2016-10-03 12:00:00,124.26,124.34,124.18,124.29,18147.0,105.5599,105.6279,105.4919,105.5854,18147.0
2016-10-03 12:10:00,124.28,124.32,124.1,124.14,11722.0,105.5769,105.6109,105.424,105.458,11722.0
2016-10-03 12:20:00,124.12,124.13,123.94,123.98,17511.0,105.441,105.4495,105.2881,105.322,17511.0
2016-10-03 12:30:00,123.98,124.06,123.84,123.9,15230.0,105.322,105.39,105.2031,105.2541,15230.0
2016-10-03 12:40:00,123.88,124.02,123.86,123.97,13987.0,105.2371,105.356,105.2201,105.3136,13987.0
2016-10-03 12:50:00,123.95,123.99,123.88,123.95,10534.0,105.2966,105.3305,105.2371,105.2966,10534.0
2016-10-03 13:00:00,124.0,124.04,123.91,123.95,11968.0,105.339,105.373,105.2626,105.2966,11968.0
2016-10-03 13:10:00,123.93,124.01,123.82,123.89,20868.0,105.2796,105.3475,105.1861,105.2456,20868.0
2016-10-03 13:20:00,123.94,124.09,123.93,124.04,8878.0,105.2881,105.4155,105.2796,105.373,8878.0
2016-10-03 13:30:00,124.03,124.05,123.94,123.94,10092.0,105.3645,105.3815,105.2881,105.2881,10092.0
2016-10-03 13:40:00,123.97,124.05,123.93,124.05,9545.0,105.3136,105.3815,105.2796,105.3815,9545.0
2016-10-03 13:50:00,124.06,124.1,123.98,124.03,9659.0,105.39,105.424,105.322,105.3645,9659.0
2016-10-03 14:00:00,124.01,124.15,124.0,124.11,15447.0,105.3475,105.4665,105.339,105.4325,15447.0
2016-10-03 14:10:00,124.13,124.13,124.0,124.02,11759.0,105.4495,105.4495,105.339,105.356,11759.0
2016-10-03 14:20:00,124.02,124.17,124.0,124.03,15650.0,105.356,105.4835,105.339,105.3645,15650.0
2016-10-03 14:30:00,124.04,124.16,123.98,123.98,11876.0,105.373,105.475,105.322,105.322,11876.0
2016-10-03 14:40:00,123.96,123.99,123.88,123.98,13951.0,105.3051,105.3305,105.2371,105.322,13951.0
2016-10-03 14:50:00,123.96,124.06,123.84,124.06,15069.0,105.3051,105.39,105.2031,105.39,15069.0
2016-10-03 15:00:00,124.08,124.13,124.0,124.12,23058.0,105.407,105.4495,105.339,105.441,23058.0
2016-10-03 15:10:00,124.12,124.26,124.11,124.23,29845.0,105.441,105.5599,105.4325,105.5344,29845.0
2016-10-03 15:20:00,124.25,124.25,124.11,124.14,24502.0,105.5514,105.5514,105.4325,105.458,24502.0
2016-10-03 15:30:00,124.15,124.25,124.11,124.18,41189.0,105.4665,105.5514,105.4325,105.4919,41189.0
2016-10-03 15:40:00,124.19,124.32,124.18,124.28,40365.0,105.5004,105.6109,105.4919,105.5769,40365.0
2016-10-03 15:50:00,124.28,124.29,124.13,124.18,94217.0,105.5769,105.5854,105.4495,105.4919,94217.0
2016-10-04 09:30:00,124.88,124.91,123.77,124.01,41476.0,106.0866,106.1121,105.1437,105.3475,41476.0
2016-10-04 09:40:00,124.02,124.11,123.85,123.98,12746.0,105.356,105.4325,105.2116,105.322,12746.0
2016-10-04 09:50:00,123.99,124.03,123.74,123.76,26838.0,105.3305,105.3645,105.1182,105.1352,26838.0
2016-10-04 10:00:00,123.73,123.73,123.31,123.32,21286.0,105.1097,105.1097,104.7529,104.7614,21286.0
2016-10-04 10:10:00,123.34,123.34,122.82,122.94,41381.0,104.7784,104.7784,104.3366,104.4386,41381.0
2016-10-04 10:20:00,122.95,122.96,122.79,122.85,36481.0,104.4471,104.4555,104.3111,104.3621,36481.0
2016-10-04 10:30:00,122.84,123.08,122.84,122.97,22645.0,104.3536,104.5575,104.3536,104.464,22645.0
2016-10-04 10:40:00,122.97,123.23,122.91,123.13,34132.0,104.464,104.6849,104.4131,104.6,34132.0
2016-10-04 10:50:00,123.08,123.22,123.07,123.17,33736.0,104.5575,104.6764,104.549,104.6339,33736.0
2016-10-04 11:00:00,123.16,123.2,122.78,122.81,26084.0,104.6255,104.6594,104.3026,104.3281,26084.0
2016-10-04 11:10:00,122.79,122.91,122.73,122.8,25553.0,104.3111,104.4131,104.2602,104.3196,25553.0
2016-10-04 11:20:00,122.81,123.16,122.81,123.13,20875.0,104.3281,104.6255,104.3281,104.6,20875.0
2016-10-04 11:30:00,123.13,123.61,123.08,123.24,31171.0,104.6,105.0077,104.5575,104.6934,31171.0
2016-10-04 11:40:00,123.26,123.54,123.26,123.42,21665.0,104.7104,104.9483,104.7104,104.8463,21665.0
2016-10-04 11:50:00,123.39,123.44,123.13,123.28,15376.0,104.8208,104.8633,104.6,104.7274,15376.0
2016-10-04 12:00:00,123.27,123.4,123.27,123.35,11228.0,104.7189,104.8293,104.7189,104.7869,11228.0
2016-10-04 12:10:00,123.35,123.63,123.28,123.54,13930.0,104.7869,105.0247,104.7274,104.9483,13930.0
2016-10-04 12:20:00,123.55,123.62,123.48,123.58,7569.0,104.9568,105.0162,104.8973,104.9822,7569.0
2016-10-04 12:30:00,123.55,123.56,123.32,123.36,34513.0,104.9568,104.9653,104.7614,104.7954,34513.0
2016-10-04 12:40:00,123.41,123.53,123.38,123.4,13234.0,104.8378,104.9398,104.8123,104.8293,13234.0
2016-10-04 12:50:00,123.39,123.42,123.3,123.32,25008.0,104.8208,104.8463,104.7444,104.7614,25008.0
2016-10-04 13:00:00,123.31,123.39,123.12,123.12,19798.0,104.7529,104.8208,104.5915,104.5915,19798.0
2016-10-04 13:10:00,123.18,123.27,123.16,123.23,14046.0,104.6424,104.7189,104.6255,104.6849,14046.0
2016-10-04 13:20:00,123.25,123.26,122.85,122.91,24281.0,104.7019,104.7104,104.3621,104.4131,24281.0
2016-10-04 13:30:00,122.92,122.96,122.82,122.9,30677.0,104.4216,104.4555,104.3366,104.4046,30677.0
2016-10-04 13:40:00,122.9,122.91,122.75,122.84,16109.0,104.4046,104.4131,104.2772,104.3536,16109.0
2016-10-04 13:50:00,122.87,122.87,122.71,122.75,20160.0,104.3791,104.3791,104.2432,104.2772,20160.0
2016-10-04 14:00:00,122.76,123.14,122.63,123.0,87982.0,104.2856,104.6085,104.1752,104.4895,87982.0
2016-10-04 14:10:00,122.98,123.35,122.94,123.22,31689.0,104.4725,104.7869,104.4386,104.6764,31689.0
2016-10-04 14:20:00,123.24,123.27,122.86,122.92,25363.0,104.6934,104.7189,104.3706,104.4216,25363.0
2016-10-04 14:30:00,122.92,123.1,122.89,123.05,66055.0,104.4216,104.5745,104.3961,104.532,66055.0
2016-10-04 14:40:00,123.06,123.07,122.85,122.85,25479.0,104.5405,104.549,104.3621,104.3621,25479.0
2016-10-04 14:50:00,122.86,122.9,122.74,122.77,29830.0,104.3706,104.4046,104.2687,104.2941,29830.0
2016-10-04 15:00:00,122.74,122.91,122.74,122.89,17703.0,104.2687,104.4131,104.2687,104.3961,17703.0
2016-10-04 15:10:00,122.9,122.99,122.87,122.92,23417.0,104.4046,104.481,104.3791,104.4216,23417.0
2016-10-04 15:20:00,122.93,123.24,122.92,123.19,38613.0,104.4301,104.6934,104.4216,104.6509,38613.0
2016-10-04 15:30:00,123.17,123.22,123.1,123.14,29571.0,104.6339,104.6764,104.5745,104.6085,29571.0
2016-10-04 15:40:00,123.12,123.21,122.97,122.97,38760.0,104.5915,104.6679,104.464,104.464,38760.0
2016-10-04 15:50:00,122.98,123.0,122.83,122.96,130204.0,104.4725,104.4895,104.3451,104.4555,130204.0
2016-10-05 09:30:00,123.7,123.79,123.52,123.69,45300.0,105.0842,105.1606,104.9313,105.0757,45300.0
2016-10-05 09:40:00,123.7,123.99,123.66,123.75,33264.0,105.0842,105.3305,105.0502,105.1267,33264.0
2016-10-05 09:50:00,123.73,123.85,123.62,123.7,28842.0,105.1097,105.2116,105.0162,105.0842,28842.0
2016-10-05 10:00:00,123.7,123.75,123.6,123.72,15182.0,105.0842,105.1267,104.9992,105.1012,15182.0
2016-10-05 10:10:00,123.7,123.7,123.26,123.27,25747.0,105.0842,105.0842,104.7104,104.7189,25747.0
2016-10-05 10:20:00,123.26,123.3,123.01,123.2,26105.0,104.7104,104.7444,104.498,104.6594,26105.0
2016-10-05 10:30:00,123.22,123.27,123.16,123.24,22565.0,104.6764,104.7189,104.6255,104.6934,22565.0
2016-10-05 10:40:00,123.22,123.25,122.75,122.75,23236.0,104.6764,104.7019,104.2772,104.2772,23236.0
2016-10-05 10:50:00,122.8,123.15,122.77,122.95,30141.0,104.3196,104.617,104.2941,104.4471,30141.0
2016-10-05 11:00:00,123.0,123.04,122.9,123.03,21353.0,104.4895,104.5235,104.4046,104.515,21353.0
2016-10-05 11:10:00,123.05,123.11,122.91,122.94,17315.0,104.532,104.583,104.4131,104.4386,17315.0
2016-10-05 11:20:00,122.94,123.07,122.92,123.01,11816.0,104.4386,104.549,104.4216,104.498,11816.0
2016-10-05 11:30:00,123.04,123.15,122.9,122.9,12687.0,104.5235,104.617,104.4046,104.4046,12687.0
2016-10-05 11:40:00,122.91,123.05,122.91,122.94,18039.0,104.4131,104.532,104.4131,104.4386,18039.0
2016-10-05 11:50:00,122.94,122.95,122.83,122.88,39276.0,104.4386,104.4471,104.3451,104.3876,39276.0
2016-10-05 12:00:00,122.88,123.07,122.87,122.99,17740.0,104.3876,104.549,104.3791,104.481,17740.0
2016-10-05 12:10:00,123.0,123.08,123.0,123.02,10603.0,104.4895,104.5575,104.4895,104.5065,10603.0
2016-10-05 12:20:00,123.02,123.05,122.98,123.0,8434.0,104.5065,104.532,104.4725,104.4895,8434.0
2016-10-05 12:30:00,123.02,123.03,122.93,122.97,10089.0,104.5065,104.515,104.4301,104.464,10089.0
2016-10-05 12:40:00,122.98,123.1,122.96,123.0,25588.0,104.4725,104.5745,104.4555,104.4895,25588.0
2016-10-05 12:50:00,123.0,123.03,122.98,123.01,14642.0,104.4895,104.515,104.4725,104.498,14642.0
2016-10-05 13:00:00,123.01,123.24,123.0,123.16,10442.0,104.498,104.6934,104.4895,104.6255,10442.0
2016-10-05 13:10:00,123.19,123.2,123.12,123.19,15620.0,104.6509,104.6594,104.5915,104.6509,15620.0
2016-10-05 13:20:00,123.19,123.29,123.18,123.28,12963.0,104.6509,104.7359,104.6424,104.7274,12963.0
2016-10-05 13:30:00,123.27,123.28,123.17,123.21,11122.0,104.7189,104.7274,104.6339,104.6679,11122.0
2016-10-05 13:40:00,123.21,123.29,123.21,123.28,9241.0,104.6679,104.7359,104.6679,104.7274,9241.0
2016-10-05 13:50:00,123.29,123.32,123.26,123.26,12838.0,104.7359,104.7614,104.7104,104.7104,12838.0
2016-10-05 14:00:00,123.25,123.38,123.25,123.35,30851.0,104.7019,104.8123,104.7019,104.7869,30851.0
2016-10-05 14:10:00,123.35,123.4,123.25,123.27,44309.0,104.7869,104.8293,104.7019,104.7189,44309.0
2016-10-05 14:20:00,123.25,123.26,123.21,123.22,11018.0,104.7019,104.7104,104.6679,104.6764,11018.0
2016-10-05 14:30:00,123.21,123.24,123.16,123.18,12606.0,104.6679,104.6934,104.6255,104.6424,12606.0
2016-10-05 14:40:00,123.18,123.22,123.15,123.16,13209.0,104.6424,104.6764,104.617,104.6255,13209.0
2016-10-05 14:50:00,123.17,123.18,123.12,123.14,9618.0,104.6339,104.6424,104.5915,104.6085,9618.0
2016-10-05 15:00:00,123.14,123.28,123.11,123.23,13340.0,104.6085,104.7274,104.583,104.6849,13340.0
2016-10-05 15:10:00,123.24,123.28,123.09,123.11,14883.0,104.6934,104.7274,104.566,104.583,14883.0
2016-10-05 15:20:00,123.1,123.19,123.03,123.14,18263.0,104.5745,104.6509,104.515,104.6085,18263.0
2016-10-05 15:30:00,123.15,123.26,123.13,123.24,20850.0,104.617,104.7104,104.6,104.6934,20850.0
2016-10-05 15:40:00,123.24,123.28,123.12,123.12,32839.0,104.6934,104.7274,104.5915,104.5915,32839.0
2016-10-05 15:50:00,123.12,123.25,123.11,123.17,65813.0,104.5915,104.7019,104.583,104.6339,65813.0
2016-10-06 09:30:00,123.26,123.5,122.23,122.5,42259.0,104.7104,104.9143,103.8354,104.0648,42259.0
2016-10-06 09:40:00,122.53,122.68,122.4,122.58,24125.0,104.0903,104.2177,103.9798,104.1327,24125.0
2016-10-06 09:50:00,122.55,122.64,122.39,122.39,23442.0,104.1073,104.1837,103.9713,103.9713,23442.0
2016-10-06 10:00:00,122.47,122.68,122.46,122.46,24477.0,104.0393,104.2177,104.0308,104.0308,24477.0
2016-10-06 10:10:00,122.5,122.5,122.15,122.15,28667.0,104.0648,104.0648,103.7674,103.7674,28667.0
2016-10-06 10:20:00,122.18,122.25,122.12,122.19,37632.0,103.7929,103.8524,103.742,103.8014,37632.0
2016-10-06 10:30:00,122.19,122.45,122.14,122.29,48921.0,103.8014,104.0223,103.759,103.8864,48921.0
2016-10-06 10:40:00,122.32,122.44,122.19,122.31,20679.0,103.9119,104.0138,103.8014,103.9034,20679.0
2016-10-06 10:50:00,122.29,122.37,122.22,122.28,18826.0,103.8864,103.9543,103.8269,103.8779,18826.0
2016-10-06 11:00:00,122.27,122.27,122.0,122.0,34444.0,103.8694,103.8694,103.64,103.64,34444.0
2016-10-06 11:10:00,122.01,122.07,121.94,121.95,37069.0,103.6485,103.6995,103.5891,103.5975,37069.0
2016-10-06 11:20:00,121.95,122.08,121.88,122.04,34839.0,103.5975,103.708,103.5381,103.674,34839.0
2016-10-06 11:30:00,122.03,122.05,121.78,121.89,29894.0,103.6655,103.6825,103.4531,103.5466,29894.0
2016-10-06 11:40:00,121.89,122.09,121.81,122.03,39649.0,103.5466,103.7165,103.4786,103.6655,39649.0
2016-10-06 11:50:00,122.02,122.15,122.0,122.08,44405.0,103.657,103.7674,103.64,103.708,44405.0
2016-10-06 12:00:00,122.08,122.21,122.08,122.11,36473.0,103.708,103.8184,103.708,103.7335,36473.0
2016-10-06 12:10:00,122.11,122.24,122.1,122.22,51217.0,103.7335,103.8439,103.725,103.8269,51217.0
2016-10-06 12:20:00,122.22,122.26,122.16,122.21,41954.0,103.8269,103.8609,103.7759,103.8184,41954.0
2016-10-06 12:30:00,122.23,122.26,121.96,121.96,57380.0,103.8354,103.8609,103.606,103.606,57380.0
2016-10-06 12:40:00,121.97,122.19,121.97,122.19,25302.0,103.6145,103.8014,103.6145,103.8014,25302.0
2016-10-06 12:50:00,122.21,122.26,122.21,122.25,42000.0,103.8184,103.8609,103.8184,103.8524,42000.0
2016-10-06 13:00:00,122.24,122.35,122.11,122.14,34960.0,103.8439,103.9373,103.7335,103.759,34960.0
2016-10-06 13:10:00,122.14,122.34,122.08,122.24,32648.0,103.759,103.9289,103.708,103.8439,32648.0
2016-10-06 13:20:00,122.23,122.33,122.21,122.33,21569.0,103.8354,103.9204,103.8184,103.9204,21569.0
2016-10-06 13:30:00,122.32,122.36,122.21,122.22,29910.0,103.9119,103.9458,103.8184,103.8269,29910.0
2016-10-06 13:40:00,122.21,122.23,122.15,122.19,22521.0,103.8184,103.8354,103.7674,103.8014,22521.0
2016-10-06 13:50:00,122.2,122.31,122.14,122.21,33529.0,103.8099,103.9034,103.759,103.8184,33529.0
2016-10-06 14:00:00,122.22,122.24,122.13,122.15,40306.0,103.8269,103.8439,103.7505,103.7674,40306.0
2016-10-06 14:10:00,122.14,122.23,122.05,122.06,32697.0,103.759,103.8354,103.6825,103.691,32697.0
2016-10-06 14:20:00,122.05,122.07,121.95,122.01,54159.0,103.6825,103.6995,103.5975,103.6485,54159.0
2016-10-06 14:30:00,122.01,122.11,121.94,122.0,44713.0,103.6485,103.7335,103.5891,103.64,44713.0
2016-10-06 14:40:00,121.99,122.04,121.58,121.84,72207.0,103.6315,103.674,103.2832,103.5041,72207.0
2016-10-06 14:50:00,121.85,121.95,121.79,121.79,45272.0,103.5126,103.5975,103.4616,103.4616,45272.0
2016-10-06 15:00:00,121.81,121.94,121.65,121.83,70369.0,103.4786,103.5891,103.3427,103.4956,70369.0
2016-10-06 15:10:00,121.83,121.84,121.7,121.7,39253.0,103.4956,103.5041,103.3852,103.3852,39253.0
2016-10-06 15:20:00,121.7,121.85,121.7,121.81,52215.0,103.3852,103.5126,103.3852,103.4786,52215.0
2016-10-06 15:30:00,121.8,121.98,121.72,121.92,57337.0,103.4701,103.623,103.4022,103.5721,57337.0
2016-10-06 15:40:00,121.93,122.04,121.88,122.02,91132.0,103.5806,103.674,103.5381,103.657,91132.0
2016-10-06 15:50:00,122.01,122.13,121.96,121.97,244793.0,103.6485,103.7505,103.606,103.6145,244793.0
2016-10-07 09:30:00,122.51,124.42,122.51,123.86,90603.0,104.0733,105.6958,104.0733,105.2201,90603.0
2016-10-07 09:40:00,123.78,124.0,123.61,123.84,70466.0,105.1521,105.339,105.0077,105.2031,70466.0
2016-10-07 09:50:00,123.85,124.17,123.77,124.1,52034.0,105.2116,105.4835,105.1437,105.424,52034.0
2016-10-07 10:00:00,124.12,124.56,124.08,124.56,85445.0,105.441,105.8148,105.407,105.8148,85445.0
2016-10-07 10:10:00,124.56,124.69,124.46,124.64,42214.0,105.8148,105.9252,105.7298,105.8827,42214.0
2016-10-07 10:20:00,124.65,124.71,124.49,124.71,48775.0,105.8912,105.9422,105.7553,105.9422,48775.0
2016-10-07 10:30:00,124.72,125.0,124.6,125.0,35367.0,105.9507,106.1885,105.8487,106.1885,35367.0
2016-10-07 10:40:00,125.05,125.09,124.83,124.84,50988.0,106.231,106.265,106.0441,106.0526,50988.0
2016-10-07 10:50:00,124.88,124.95,124.73,124.73,22449.0,106.0866,106.1461,105.9592,105.9592,22449.0
2016-10-07 11:00:00,124.73,124.86,124.68,124.84,36740.0,105.9592,106.0696,105.9167,106.0526,36740.0
2016-10-07 11:10:00,124.85,124.9,124.69,124.81,17140.0,106.0611,106.1036,105.9252,106.0271,17140.0
2016-10-07 11:20:00,124.79,124.92,124.64,124.66,23215.0,106.0101,106.1206,105.8827,105.8997,23215.0
2016-10-07 11:30:00,124.64,124.67,124.23,124.34,23290.0,105.8827,105.9082,105.5344,105.6279,23290.0
2016-10-07 11:40:00,124.34,124.37,124.08,124.25,20104.0,105.6279,105.6534,105.407,105.5514,20104.0
2016-10-07 11:50:00,124.25,124.47,124.24,124.46,31439.0,105.5514,105.7383,105.5429,105.7298,31439.0
2016-10-07 12:00:00,124.46,124.66,124.21,124.26,29762.0,105.7298,105.8997,105.5174,105.5599,29762.0
2016-10-07 12:10:00,124.24,124.5,124.14,124.41,119496.0,105.5429,105.7638,105.458,105.6873,119496.0
2016-10-07 12:20:00,124.43,124.47,124.34,124.46,23369.0,105.7043,105.7383,105.6279,105.7298,23369.0
2016-10-07 12:30:00,124.45,124.5,124.34,124.37,15940.0,105.7213,105.7638,105.6279,105.6534,15940.0
2016-10-07 12:40:00,124.36,124.67,124.35,124.67,15782.0,105.6449,105.9082,105.6364,105.9082,15782.0
2016-10-07 12:50:00,124.67,124.7,124.6,124.68,11712.0,105.9082,105.9337,105.8487,105.9167,11712.0
2016-10-07 13:00:00,124.69,124.69,124.39,124.4,26366.0,105.9252,105.9252,105.6703,105.6788,26366.0
2016-10-07 13:10:00,124.4,124.44,124.24,124.24,26382.0,105.6788,105.7128,105.5429,105.5429,26382.0
2016-10-07 13:20:00,124.23,124.43,124.21,124.38,34432.0,105.5344,105.7043,105.5174,105.6619,34432.0
2016-10-07 13:30:00,124.36,124.46,124.27,124.46,26297.0,105.6449,105.7298,105.5684,105.7298,26297.0
2016-10-07 13:40:00,124.47,124.56,124.45,124.53,15054.0,105.7383,105.8148,105.7213,105.7893,15054.0
2016-10-07 13:50:00,124.53,124.56,124.42,124.46,12785.0,105.7893,105.8148,105.6958,105.7298,12785.0
2016-10-07 14:00:00,124.47,124.58,124.4,124.46,20086.0,105.7383,105.8318,105.6788,105.7298,20086.0
2016-10-07 14:10:00,124.47,124.56,124.43,124.5,33742.0,105.7383,105.8148,105.7043,105.7638,33742.0
2016-10-07 14:20:00,124.51,124.63,124.5,124.59,24957.0,105.7723,105.8742,105.7638,105.8402,24957.0
2016-10-07 14:30:00,124.58,124.62,124.49,124.55,66865.0,105.8318,105.8657,105.7553,105.8063,66865.0
2016-10-07 14:40:00,124.55,124.63,124.45,124.59,28199.0,105.8063,105.8742,105.7213,105.8402,28199.0
2016-10-07 14:50:00,124.57,124.59,124.52,124.54,104919.0,105.8233,105.8402,105.7808,105.7978,104919.0
2016-10-07 15:00:00,124.54,124.64,124.46,124.6,34466.0,105.7978,105.8827,105.7298,105.8487,34466.0
2016-10-07 15:10:00,124.58,124.68,124.53,124.55,48398.0,105.8318,105.9167,105.7893,105.8063,48398.0
2016-10-07 15:20:00,124.55,124.61,124.51,124.54,34667.0,105.8063,105.8572,105.7723,105.7978,34667.0
2016-10-07 15:30:00,124.55,124.61,124.48,124.51,77083.0,105.8063,105.8572,105.7468,105.7723,77083.0
2016-10-07 15:40:00,124.49,124.52,124.34,124.51,93415.0,105.7553,105.7808,105.6279,105.7723,93415.0
2016-10-07 15:50:00,124.51,124.51,124.26,124.31,219112.0,105.7723,105.7723,105.5599,105.6024,219112.0
2016-10-10 09:30:00,125.44,125.57,124.86,124.87,60009.0,106.5623,106.6728,106.0696,106.0781,60009.0
2016-10-10 09:40:00,124.9,125.19,124.9,125.05,7535.0,106.1036,106.35,106.1036,106.231,7535.0
2016-10-10 09:50:00,125.09,125.15,124.93,125.04,5396.0,106.265,106.316,106.1291,106.2225,5396.0
2016-10-10 10:00:00,125.06,125.14,124.74,124.8,7227.0,106.2395,106.3075,105.9677,106.0186,7227.0
2016-10-10 10:10:00,124.87,125.03,124.82,125.03,9300.0,106.0781,106.214,106.0356,106.214,9300.0
2016-10-10 10:20:00,125.04,125.04,124.71,124.75,24468.0,106.2225,106.2225,105.9422,105.9762,24468.0
2016-10-10 10:30:00,124.76,124.96,124.75,124.96,15535.0,105.9847,106.1546,105.9762,106.1546,15535.0
2016-10-10 10:40:00,124.98,124.98,124.84,124.93,11609.0,106.1716,106.1716,106.0526,106.1291,11609.0
2016-10-10 10:50:00,124.95,125.05,124.87,124.96,13948.0,106.1461,106.231,106.0781,106.1546,13948.0
2016-10-10 11:00:00,124.98,125.02,124.88,124.96,19511.0,106.1716,106.2055,106.0866,106.1546,19511.0
2016-10-10 11:10:00,124.96,125.06,124.84,124.86,17466.0,106.1546,106.2395,106.0526,106.0696,17466.0
2016-10-10 11:20:00,124.85,124.93,124.82,124.91,15032.0,106.0611,106.1291,106.0356,106.1121,15032.0
2016-10-10 11:30:00,124.94,124.95,124.62,124.67,19570.0,106.1376,106.1461,105.8657,105.9082,19570.0
2016-10-10 11:40:00,124.67,124.82,124.67,124.82,9085.0,105.9082,106.0356,105.9082,106.0356,9085.0
2016-10-10 11:50:00,124.83,124.93,124.81,124.91,9146.0,106.0441,106.1291,106.0271,106.1121,9146.0
2016-10-10 12:00:00,124.89,124.92,124.72,124.9,24455.0,106.0951,106.1206,105.9507,106.1036,24455.0
2016-10-10 12:10:00,124.89,125.0,124.88,125.0,8723.0,106.0951,106.1885,106.0866,106.1885,8723.0
2016-10-10 12:20:00,125.0,125.03,124.92,125.0,9209.0,106.1885,106.214,106.1206,106.1885,9209.0
2016-10-10 12:30:00,125.0,125.01,124.9,124.94,8721.0,106.1885,106.197,106.1036,106.1376,8721.0
2016-10-10 12:40:00,124.95,125.06,124.93,125.02,13134.0,106.1461,106.2395,106.1291,106.2055,13134.0
2016-10-10 12:50:00,125.03,125.03,124.9,124.92,15889.0,106.214,106.214,106.1036,106.1206,15889.0
2016-10-10 13:00:00,124.92,125.0,124.85,124.97,25116.0,106.1206,106.1885,106.0611,106.1631,25116.0
2016-10-10 13:10:00,124.97,125.0,124.9,124.96,18155.0,106.1631,106.1885,106.1036,106.1546,18155.0
2016-10-10 13:20:00,124.92,124.97,124.85,124.96,8306.0,106.1206,106.1631,106.0611,106.1546,8306.0
2016-10-10 13:30:00,124.96,124.97,124.74,124.74,11259.0,106.1546,106.1631,105.9677,105.9677,11259.0
2016-10-10 13:40:00,124.73,124.86,124.7,124.85,9198.0,105.9592,106.0696,105.9337,106.0611,9198.0
2016-10-10 13:50:00,124.84,124.85,124.73,124.74,17529.0,106.0526,106.0611,105.9592,105.9677,17529.0
2016-10-10 14:00:00,124.74,124.84,124.74,124.76,8350.0,105.9677,106.0526,105.9677,105.9847,8350.0
2016-10-10 14:10:00,124.75,124.78,124.72,124.74,10455.0,105.9762,106.0017,105.9507,105.9677,10455.0
2016-10-10 14:20:00,124.74,124.79,124.68,124.73,14845.0,105.9677,106.0101,105.9167,105.9592,14845.0
2016-10-10 14:30:00,124.71,124.94,124.7,124.94,19274.0,105.9422,106.1376,105.9337,106.1376,19274.0
2016-10-10 14:40:00,124.94,124.97,124.89,124.97,20293.0,106.1376,106.1631,106.0951,106.1631,20293.0
2016-10-10 14:50:00,124.96,124.96,124.74,124.8,20104.0,106.1546,106.1546,105.9677,106.0186,20104.0
2016-10-10 15:00:00,124.81,124.89,124.81,124.85,15014.0,106.0271,106.0951,106.0271,106.0611,15014.0
2016-10-10 15:10:00,124.87,124.87,124.75,124.8,21318.0,106.0781,106.0781,105.9762,106.0186,21318.0
2016-10-10 15:20:00,124.82,124.91,124.8,124.86,20164.0,106.0356,106.1121,106.0186,106.0696,20164.0
2016-10-10 15:30:00,124.85,124.88,124.75,124.77,31643.0,106.0611,106.0866,105.9762,105.9932,31643.0
2016-10-10 15:40:00,124.75,124.92,124.71,124.83,44979.0,105.9762,106.1206,105.9422,106.0441,44979.0
2016-10-10 15:50:00,124.82,124.97,124.78,124.87,68994.0,106.0356,106.1631,106.0017,106.0781,68994.0
2016-10-11 09:30:00,124.47,124.74,124.27,124.33,25733.0,105.7383,105.9677,105.5684,105.6194,25733.0
2016-10-11 09:40:00,124.33,124.43,124.22,124.32,10003.0,105.6194,105.7043,105.5259,105.6109,10003.0
2016-10-11 09:50:00,124.28,124.38,124.21,124.35,24083.0,105.5769,105.6619,105.5174,105.6364,24083.0
2016-10-11 10:00:00,124.34,124.41,124.15,124.39,17624.0,105.6279,105.6873,105.4665,105.6703,17624.0
2016-10-11 10:10:00,124.35,124.36,124.05,124.25,36155.0,105.6364,105.6449,105.3815,105.5514,36155.0
2016-10-11 10:20:00,124.25,124.36,124.03,124.14,17981.0,105.5514,105.6449,105.3645,105.458,17981.0
2016-10-11 10:30:00,124.14,124.21,124.07,124.08,15423.0,105.458,105.5174,105.3985,105.407,15423.0
2016-10-11 10:40:00,124.08,124.18,123.91,123.91,23738.0,105.407,105.4919,105.2626,105.2626,23738.0
2016-10-11 10:50:00,123.91,123.91,123.73,123.75,21099.0,105.2626,105.2626,105.1097,105.1267,21099.0
2016-10-11 11:00:00,123.75,123.8,123.55,123.76,17998.0,105.1267,105.1691,104.9568,105.1352,17998.0
2016-10-11 11:10:00,123.72,123.81,123.59,123.69,49552.0,105.1012,105.1776,104.9907,105.0757,49552.0
2016-10-11 11:20:00,123.66,123.66,123.41,123.45,16172.0,105.0502,105.0502,104.8378,104.8718,16172.0
2016-10-11 11:30:00,123.46,123.63,123.43,123.61,23583.0,104.8803,105.0247,104.8548,105.0077,23583.0
2016-10-11 11:40:00,123.62,123.75,123.58,123.61,14476.0,105.0162,105.1267,104.9822,105.0077,14476.0
2016-10-11 11:50:00,123.58,123.68,123.49,123.62,19968.0,104.9822,105.0672,104.9058,105.0162,19968.0
2016-10-11 12:00:00,123.66,123.76,123.61,123.75,16005.0,105.0502,105.1352,105.0077,105.1267,16005.0
2016-10-11 12:10:00,123.74,123.99,123.73,123.96,25327.0,105.1182,105.3305,105.1097,105.3051,25327.0
2016-10-11 12:20:00,123.98,124.07,123.94,124.05,15011.0,105.322,105.3985,105.2881,105.3815,15011.0
2016-10-11 12:30:00,124.04,124.2,124.0,124.2,19396.0,105.373,105.5089,105.339,105.5089,19396.0
2016-10-11 12:40:00,124.19,124.31,124.17,124.2,15933.0,105.5004,105.6024,105.4835,105.5089,15933.0
2016-10-11 12:50:00,124.2,124.24,124.11,124.19,15895.0,105.5089,105.5429,105.4325,105.5004,15895.0
2016-10-11 13:00:00,124.18,124.18,123.97,124.01,17972.0,105.4919,105.4919,105.3136,105.3475,17972.0
2016-10-11 13:10:00,123.99,124.0,123.78,123.93,19039.0,105.3305,105.339,105.1521,105.2796,19039.0
2016-10-11 13:20:00,123.89,124.01,123.89,123.93,15335.0,105.2456,105.3475,105.2456,105.2796,15335.0
2016-10-11 13:30:00,123.92,124.04,123.81,123.89,16429.0,105.2711,105.373,105.1776,105.2456,16429.0
2016-10-11 13:40:00,123.89,123.98,123.78,123.78,13588.0,105.2456,105.322,105.1521,105.1521,13588.0
2016-10-11 13:50:00,123.81,123.85,123.73,123.77,16135.0,105.1776,105.2116,105.1097,105.1437,16135.0
2016-10-11 14:00:00,123.78,123.83,123.66,123.75,21576.0,105.1521,105.1946,105.0502,105.1267,21576.0
2016-10-11 14:10:00,123.77,123.82,123.43,123.52,19337.0,105.1437,105.1861,104.8548,104.9313,19337.0
2016-10-11 14:20:00,123.51,123.55,123.44,123.54,15185.0,104.9228,104.9568,104.8633,104.9483,15185.0
2016-10-11 14:30:00,123.55,123.55,123.35,123.44,25892.0,104.9568,104.9568,104.7869,104.8633,25892.0
2016-10-11 14:40:00,123.42,123.62,123.4,123.59,27153.0,104.8463,105.0162,104.8293,104.9907,27153.0
2016-10-11 14:50:00,123.61,123.66,123.46,123.57,23018.0,105.0077,105.0502,104.8803,104.9737,23018.0
2016-10-11 15:00:00,123.56,123.71,123.56,123.65,24238.0,104.9653,105.0927,104.9653,105.0417,24238.0
2016-10-11 15:10:00,123.65,123.65,123.5,123.63,48001.0,105.0417,105.0417,104.9143,105.0247,48001.0
2016-10-11 15:20:00,123.63,123.81,123.62,123.69,36828.0,105.0247,105.1776,105.0162,105.0757,36828.0
2016-10-11 15:30:00,123.68,123.79,123.64,123.77,28641.0,105.0672,105.1606,105.0332,105.1437,28641.0
2016-10-11 15:40:00,123.76,123.9,123.69,123.89,63551.0,105.1352,105.2541,105.0757,105.2456,63551.0
2016-10-11 15:50:00,123.89,123.89,123.64,123.77,82700.0,105.2456,105.2456,105.0332,105.1437,82700.0
2016-10-12 09:30:00,123.99,124.21,123.73,124.13,18509.0,105.3305,105.5174,105.1097,105.4495,18509.0
2016-10-12 09:40:00,124.1,124.35,123.9,124.2,7552.0,105.424,105.6364,105.2541,105.5089,7552.0
2016-10-12 09:50:00,124.16,124.58,124.09,124.58,6495.0,105.475,105.8318,105.4155,105.8318,6495.0
2016-10-12 10:00:00,124.51,124.55,124.37,124.42,11032.0,105.7723,105.8063,105.6534,105.6958,11032.0
2016-10-12 10:10:00,124.4,124.52,124.29,124.5,8758.0,105.6788,105.7808,105.5854,105.7638,8758.0
2016-10-12 10:20:00,124.5,124.83,124.5,124.69,24694.0,105.7638,106.0441,105.7638,105.9252,24694.0
2016-10-12 10:30:00,124.75,124.75,124.53,124.7,17506.0,105.9762,105.9762,105.7893,105.9337,17506.0
2016-10-12 10:40:00,124.68,124.99,124.65,124.99,11738.0,105.9167,106.1801,105.8912,106.1801,11738.0
2016-10-12 10:50:00,124.99,124.99,124.72,124.84,22466.0,106.1801,106.1801,105.9507,106.0526,22466.0
2016-10-12 11:00:00,124.83,124.88,124.75,124.79,10164.0,106.0441,106.0866,105.9762,106.0101,10164.0
2016-10-12 11:10:00,124.78,124.91,124.67,124.7,9406.0,106.0017,106.1121,105.9082,105.9337,9406.0
2016-10-12 11:20:00,124.69,124.7,124.54,124.65,27355.0,105.9252,105.9337,105.7978,105.8912,27355.0
2016-10-12 11:30:00,124.67,124.86,124.66,124.73,11961.0,105.9082,106.0696,105.8997,105.9592,11961.0
2016-10-12 11:40:00,124.71,124.73,124.54,124.55,21334.0,105.9422,105.9592,105.7978,105.8063,21334.0
2016-10-12 11:50:00,124.54,124.57,124.47,124.47,8537.0,105.7978,105.8233,105.7383,105.7383,8537.0
2016-10-12 12:00:00,124.51,124.67,124.51,124.58,14301.0,105.7723,105.9082,105.7723,105.8318,14301.0
2016-10-12 12:10:00,124.58,124.72,124.58,124.66,16759.0,105.8318,105.9507,105.8318,105.8997,16759.0
2016-10-12 12:20:00,124.67,124.86,124.66,124.77,21335.0,105.9082,106.0696,105.8997,105.9932,21335.0
2016-10-12 12:30:00,124.77,124.95,124.73,124.93,11223.0,105.9932,106.1461,105.9592,106.1291,11223.0
2016-10-12 12:40:00,124.93,125.05,124.89,125.01,5875.0,106.1291,106.231,106.0951,106.197,5875.0
2016-10-12 12:50:00,125.02,125.11,125.01,125.01,3844.0,106.2055,106.282,106.197,106.197,3844.0
2016-10-12 13:00:00,125.04,125.04,124.85,124.92,10131.0,106.2225,106.2225,106.0611,106.1206,10131.0
2016-10-12 13:10:00,124.92,124.95,124.8,124.88,9942.0,106.1206,106.1461,106.0186,106.0866,9942.0
2016-10-12 13:20:00,124.95,125.0,124.92,124.95,4923.0,106.1461,106.1885,106.1206,106.1461,4923.0
2016-10-12 13:30:00,124.93,124.94,124.87,124.92,8614.0,106.1291,106.1376,106.0781,106.1206,8614.0
2016-10-12 13:40:00,124.91,125.03,124.91,124.93,9415.0,106.1121,106.214,106.1121,106.1291,9415.0
2016-10-12 13:50:00,124.91,125.06,124.85,125.06,10866.0,106.1121,106.2395,106.0611,106.2395,10866.0
2016-10-12 14:00:00,125.04,125.04,124.77,124.9,18122.0,106.2225,106.2225,105.9932,106.1036,18122.0
2016-10-12 14:10:00,124.94,125.07,124.91,124.92,21438.0,106.1376,106.248,106.1121,106.1206,21438.0
2016-10-12 14:20:00,124.94,125.03,124.7,124.76,11444.0,106.1376,106.214,105.9337,105.9847,11444.0
2016-10-12 14:30:00,124.81,124.99,124.81,124.99,13716.0,106.0271,106.1801,106.0271,106.1801,13716.0
2016-10-12 14:40:00,124.99,125.01,124.89,124.93,11969.0,106.1801,106.197,106.0951,106.1291,11969.0
2016-10-12 14:50:00,124.94,125.03,124.88,124.88,9857.0,106.1376,106.214,106.0866,106.0866,9857.0
2016-10-12 15:00:00,124.84,125.12,124.76,125.04,23499.0,106.0526,106.2905,105.9847,106.2225,23499.0
2016-10-12 15:10:00,125.06,125.11,125.02,125.09,16267.0,106.2395,106.282,106.2055,106.265,16267.0
2016-10-12 15:20:00,125.09,125.11,124.95,124.98,18497.0,106.265,106.282,106.1461,106.1716,18497.0
2016-10-12 15:30:00,124.96,124.96,124.75,124.85,39094.0,106.1546,106.1546,105.9762,106.0611,39094.0
2016-10-12 15:40:00,124.85,125.04,124.85,124.99,44621.0,106.0611,106.2225,106.0611,106.1801,44621.0
2016-10-12 15:50:00,124.97,125.03,124.89,124.93,66518.0,106.1631,106.214,106.0951,106.1291,66518.0
2016-10-13 09:30:00,124.13,124.56,123.92,124.06,26454.0,105.4495,105.8148,105.2711,105.39,26454.0
2016-10-13 09:40:00,124.05,124.14,123.8,123.82,18297.0,105.3815,105.458,105.1691,105.1861,18297.0
2016-10-13 09:50:00,123.9,123.95,123.45,123.69,26627.0,105.2541,105.2966,104.8718,105.0757,26627.0
2016-10-13 10:00:00,123.74,123.75,123.5,123.61,19864.0,105.1182,105.1267,104.9143,105.0077,19864.0
2016-10-13 10:10:00,123.63,123.91,123.63,123.73,13146.0,105.0247,105.2626,105.0247,105.1097,13146.0
2016-10-13 10:20:00,123.75,123.81,123.67,123.75,9833.0,105.1267,105.1776,105.0587,105.1267,9833.0
2016-10-13 10:30:00,123.72,123.99,123.61,123.8,20876.0,105.1012,105.3305,105.0077,105.1691,20876.0
2016-10-13 10:40:00,123.84,123.88,123.51,123.58,9531.0,105.2031,105.2371,104.9228,104.9822,9531.0
2016-10-13 10:50:00,123.58,123.63,123.45,123.63,15896.0,104.9822,105.0247,104.8718,105.0247,15896.0
2016-10-13 11:00:00,123.59,123.68,123.43,123.58,15795.0,104.9907,105.0672,104.8548,104.9822,15795.0
2016-10-13 11:10:00,123.55,123.68,123.5,123.63,12173.0,104.9568,105.0672,104.9143,105.0247,12173.0
2016-10-13 11:20:00,123.65,123.92,123.61,123.81,12216.0,105.0417,105.2711,105.0077,105.1776,12216.0
2016-10-13 11:30:00,123.81,123.9,123.77,123.8,10038.0,105.1776,105.2541,105.1437,105.1691,10038.0
2016-10-13 11:40:00,123.81,123.94,123.8,123.91,9228.0,105.1776,105.2881,105.1691,105.2626,9228.0
2016-10-13 11:50:00,123.91,124.22,123.91,124.21,32114.0,105.2626,105.5259,105.2626,105.5174,32114.0
2016-10-13 12:00:00,124.23,124.29,124.12,124.29,17587.0,105.5344,105.5854,105.441,105.5854,17587.0
2016-10-13 12:10:00,124.32,124.49,124.31,124.49,15991.0,105.6109,105.7553,105.6024,105.7553,15991.0
2016-10-13 12:20:00,124.49,124.5,124.39,124.42,11504.0,105.7553,105.7638,105.6703,105.6958,11504.0
2016-10-13 12:30:00,124.45,124.72,124.41,124.72,9465.0,105.7213,105.9507,105.6873,105.9507,9465.0
2016-10-13 12:40:00,124.74,124.8,124.72,124.76,9205.0,105.9677,106.0186,105.9507,105.9847,9205.0
2016-10-13 12:50:00,124.75,124.77,124.68,124.77,9211.0,105.9762,105.9932,105.9167,105.9932,9211.0
2016-10-13 13:00:00,124.77,124.82,124.67,124.77,13076.0,105.9932,106.0356,105.9082,105.9932,13076.0
2016-10-13 13:10:00,124.77,124.86,124.66,124.86,14130.0,105.9932,106.0696,105.8997,106.0696,14130.0
2016-10-13 13:20:00,124.84,124.92,124.82,124.9,17912.0,106.0526,106.1206,106.0356,106.1036,17912.0
2016-10-13 13:30:00,124.9,124.93,124.7,124.78,21113.0,106.1036,106.1291,105.9337,106.0017,21113.0
2016-10-13 13:40:00,124.79,124.96,124.79,124.83,12477.0,106.0101,106.1546,106.0101,106.0441,12477.0
2016-10-13 13:50:00,124.84,125.16,124.82,125.12,15449.0,106.0526,106.3245,106.0356,106.2905,15449.0
2016-10-13 14:00:00,125.13,125.21,125.05,125.05,16690.0,106.299,106.3669,106.231,106.231,16690.0
2016-10-13 14:10:00,125.03,125.03,124.94,125.0,12860.0,106.214,106.214,106.1376,106.1885,12860.0
2016-10-13 14:20:00,125.01,125.1,125.01,125.05,10938.0,106.197,106.2735,106.197,106.231,10938.0
2016-10-13 14:30:00,125.06,125.09,124.94,124.99,20503.0,106.2395,106.265,106.1376,106.1801,20503.0
2016-10-13 14:40:00,124.99,125.12,124.98,125.12,14223.0,106.1801,106.2905,106.1716,106.2905,14223.0
2016-10-13 14:50:00,125.12,125.29,125.06,125.2,22304.0,106.2905,106.4349,106.2395,106.3584,22304.0
2016-10-13 15:00:00,125.23,125.23,125.12,125.16,11287.0,106.3839,106.3839,106.2905,106.3245,11287.0
2016-10-13 15:10:00,125.18,125.26,125.15,125.2,19280.0,106.3415,106.4094,106.316,106.3584,19280.0
2016-10-13 15:20:00,125.2,125.35,125.19,125.25,28727.0,106.3584,106.4859,106.35,106.4009,28727.0
2016-10-13 15:30:00,125.25,125.38,125.19,125.37,48123.0,106.4009,106.5114,106.35,106.5029,48123.0
2016-10-13 15:40:00,125.37,125.43,125.21,125.22,65621.0,106.5029,106.5538,106.3669,106.3754,65621.0
2016-10-13 15:50:00,125.21,125.23,125.08,125.21,125299.0,106.3669,106.3839,106.2565,106.3669,125299.0
2016-10-14 09:30:00,126.02,126.31,125.73,126.04,42057.0,107.055,107.3014,106.8087,107.072,42057.0
2016-10-14 09:40:00,126.02,126.33,125.99,126.23,53444.0,107.055,107.3184,107.0296,107.2334,53444.0
2016-10-14 09:50:00,126.21,126.41,126.12,126.4,21245.0,107.2165,107.3864,107.14,107.3779,21245.0
2016-10-14 10:00:00,126.38,126.58,126.26,126.48,20288.0,107.3609,107.5308,107.2589,107.4458,20288.0
2016-10-14 10:10:00,126.46,126.62,126.46,126.6,20869.0,107.4288,107.5647,107.4288,107.5478,20869.0
2016-10-14 10:20:00,126.56,126.63,126.44,126.56,24905.0,107.5138,107.5732,107.4118,107.5138,24905.0
2016-10-14 10:30:00,126.56,126.59,126.39,126.45,24396.0,107.5138,107.5393,107.3694,107.4203,24396.0
2016-10-14 10:40:00,126.47,126.49,126.33,126.33,21147.0,107.4373,107.4543,107.3184,107.3184,21147.0
2016-10-14 10:50:00,126.32,126.32,126.11,126.23,21841.0,107.3099,107.3099,107.1315,107.2334,21841.0
2016-10-14 11:00:00,126.22,126.23,126.05,126.16,19662.0,107.2249,107.2334,107.0805,107.174,19662.0
2016-10-14 11:10:00,126.17,126.32,126.12,126.32,14033.0,107.1825,107.3099,107.14,107.3099,14033.0
2016-10-14 11:20:00,126.28,126.3,126.13,126.13,12270.0,107.2759,107.2929,107.1485,107.1485,12270.0
2016-10-14 11:30:00,126.11,126.25,126.02,126.23,36375.0,107.1315,107.2504,107.055,107.2334,36375.0
2016-10-14 11:40:00,126.23,126.25,126.05,126.12,19343.0,107.2334,107.2504,107.0805,107.14,19343.0
2016-10-14 11:50:00,126.14,126.22,126.05,126.08,13018.0,107.157,107.2249,107.0805,107.106,13018.0
2016-10-14 12:00:00,126.08,126.12,126.02,126.06,12390.0,107.106,107.14,107.055,107.089,12390.0
2016-10-14 12:10:00,126.06,126.06,125.68,125.76,32447.0,107.089,107.089,106.7662,106.8342,32447.0
2016-10-14 12:20:00,125.74,125.78,125.68,125.74,12393.0,106.8172,106.8512,106.7662,106.8172,12393.0
2016-10-14 12:30:00,125.74,125.81,125.69,125.75,33069.0,106.8172,106.8766,106.7747,106.8257,33069.0
2016-10-14 12:40:00,125.78,125.78,125.69,125.7,15354.0,106.8512,106.8512,106.7747,106.7832,15354.0
2016-10-14 12:50:00,125.69,125.89,125.65,125.84,21751.0,106.7747,106.9446,106.7407,106.9021,21751.0
2016-10-14 13:00:00,125.84,126.12,125.81,126.07,29860.0,106.9021,107.14,106.8766,107.0975,29860.0
2016-10-14 13:10:00,126.06,126.08,125.97,125.97,11719.0,107.089,107.106,107.0126,107.0126,11719.0
2016-10-14 13:20:00,125.95,126.12,125.92,126.06,15588.0,106.9956,107.14,106.9701,107.089,15588.0
2016-10-14 13:30:00,126.08,126.33,126.06,126.19,21948.0,107.106,107.3184,107.089,107.1995,21948.0
2016-10-14 13:40:00,126.17,126.17,126.05,126.11,17880.0,107.1825,107.1825,107.0805,107.1315,17880.0
2016-10-14 13:50:00,126.07,126.12,125.97,125.99,13002.0,107.0975,107.14,107.0126,107.0296,13002.0
2016-10-14 14:00:00,126.0,126.01,125.88,125.95,15939.0,107.0381,107.0465,106.9361,106.9956,15939.0
2016-10-14 14:10:00,125.92,126.05,125.89,126.05,16047.0,106.9701,107.0805,106.9446,107.0805,16047.0
2016-10-14 14:20:00,126.07,126.25,126.07,126.21,15870.0,107.0975,107.2504,107.0975,107.2165,15870.0
2016-10-14 14:30:00,126.25,126.25,126.11,126.14,14263.0,107.2504,107.2504,107.1315,107.157,14263.0
2016-10-14 14:40:00,126.12,126.21,126.09,126.14,14899.0,107.14,107.2165,107.1145,107.157,14899.0
2016-10-14 14:50:00,126.14,126.15,125.89,125.89,23410.0,107.157,107.1655,106.9446,106.9446,23410.0
2016-10-14 15:00:00,125.9,126.09,125.85,126.07,29431.0,106.9531,107.1145,106.9106,107.0975,29431.0
2016-10-14 15:10:00,126.07,126.12,126.01,126.01,25662.0,107.0975,107.14,107.0465,107.0465,25662.0
2016-10-14 15:20:00,126.0,126.07,125.96,126.03,32010.0,107.0381,107.0975,107.0041,107.0635,32010.0
2016-10-14 15:30:00,126.03,126.28,126.03,126.27,40124.0,107.0635,107.2759,107.0635,107.2674,40124.0
2016-10-14 15:40:00,126.27,126.3,126.15,126.19,53532.0,107.2674,107.2929,107.1655,107.1995,53532.0
2016-10-14 15:50:00,126.19,126.2,125.85,125.86,119067.0,107.1995,107.208,106.9106,106.9191,119067.0
2016-10-17 09:30:00,125.9,125.98,125.46,125.78,23001.0,106.9531,107.0211,106.5793,106.8512,23001.0
2016-10-17 09:40:00,125.78,125.97,125.78,125.92,6657.0,106.8512,107.0126,106.8512,106.9701,6657.0
2016-10-17 09:50:00,125.9,126.03,125.85,126.01,20964.0,106.9531,107.0635,106.9106,107.0465,20964.0
2016-10-17 10:00:00,125.97,126.19,125.89,126.19,11577.0,107.0126,107.1995,106.9446,107.1995,11577.0
2016-10-17 10:10:00,126.19,126.24,126.08,126.21,11347.0,107.1995,107.2419,107.106,107.2165,11347.0
2016-10-17 10:20:00,126.17,126.31,126.09,126.25,15920.0,107.1825,107.3014,107.1145,107.2504,15920.0
2016-10-17 10:30:00,126.24,126.24,126.1,126.14,10263.0,107.2419,107.2419,107.123,107.157,10263.0
2016-10-17 10:40:00,126.12,126.16,126.01,126.12,18408.0,107.14,107.174,107.0465,107.14,18408.0
2016-10-17 10:50:00,126.11,126.11,125.92,126.03,15544.0,107.1315,107.1315,106.9701,107.0635,15544.0
2016-10-17 11:00:00,126.05,126.09,125.96,125.99,19925.0,107.0805,107.1145,107.0041,107.0296,19925.0
2016-10-17 11:10:00,125.97,126.02,125.92,126.02,24174.0,107.0126,107.055,106.9701,107.055,24174.0
2016-10-17 11:20:00,126.02,126.05,125.84,125.84,24320.0,107.055,107.0805,106.9021,106.9021,24320.0
2016-10-17 11:30:00,125.84,125.9,125.82,125.88,12227.0,106.9021,106.9531,106.8851,106.9361,12227.0
2016-10-17 11:40:00,125.88,125.93,125.83,125.86,15961.0,106.9361,106.9786,106.8936,106.9191,15961.0
2016-10-17 11:50:00,125.86,125.98,125.86,125.95,10135.0,106.9191,107.0211,106.9191,106.9956,10135.0
2016-10-17 12:00:00,125.95,125.95,125.81,125.83,10824.0,106.9956,106.9956,106.8766,106.8936,10824.0
2016-10-17 12:10:00,125.83,125.83,125.74,125.76,12391.0,106.8936,106.8936,106.8172,106.8342,12391.0
2016-10-17 12:20:00,125.77,125.79,125.68,125.68,8460.0,106.8427,106.8597,106.7662,106.7662,8460.0
2016-10-17 12:30:00,125.67,125.78,125.66,125.75,7071.0,106.7577,106.8512,106.7492,106.8257,7071.0
2016-10-17 12:40:00,125.76,125.77,125.69,125.75,8415.0,106.8342,106.8427,106.7747,106.8257,8415.0
2016-10-17 12:50:00,125.74,125.76,125.58,125.6,7676.0,106.8172,106.8342,106.6813,106.6983,7676.0
2016-10-17 13:00:00,125.59,125.64,125.52,125.55,9002.0,106.6898,106.7322,106.6303,106.6558,9002.0
2016-10-17 13:10:00,125.56,125.64,125.5,125.61,8839.0,106.6643,106.7322,106.6133,106.7067,8839.0
2016-10-17 13:20:00,125.63,125.65,125.51,125.58,15181.0,106.7237,106.7407,106.6218,106.6813,15181.0
2016-10-17 13:30:00,125.6,125.62,125.52,125.6,12065.0,106.6983,106.7152,106.6303,106.6983,12065.0
2016-10-17 13:40:00,125.58,125.72,125.57,125.63,10392.0,106.6813,106.8002,106.6728,106.7237,10392.0
2016-10-17 13:50:00,125.62,125.67,125.55,125.56,17274.0,106.7152,106.7577,106.6558,106.6643,17274.0
2016-10-17 14:00:00,125.56,125.65,125.55,125.63,8977.0,106.6643,106.7407,106.6558,106.7237,8977.0
2016-10-17 14:10:00,125.62,125.74,125.62,125.68,9734.0,106.7152,106.8172,106.7152,106.7662,9734.0
2016-10-17 14:20:00,125.69,125.77,125.66,125.77,16263.0,106.7747,106.8427,106.7492,106.8427,16263.0
2016-10-17 14:30:00,125.75,125.75,125.67,125.67,8843.0,106.8257,106.8257,106.7577,106.7577,8843.0
2016-10-17 14:40:00,125.67,125.74,125.66,125.71,8209.0,106.7577,106.8172,106.7492,106.7917,8209.0
2016-10-17 14:50:00,125.71,125.83,125.71,125.81,6406.0,106.7917,106.8936,106.7917,106.8766,6406.0
2016-10-17 15:00:00,125.8,125.81,125.71,125.71,6525.0,106.8682,106.8766,106.7917,106.7917,6525.0
2016-10-17 15:10:00,125.71,125.72,125.66,125.69,21233.0,106.7917,106.8002,106.7492,106.7747,21233.0
2016-10-17 15:20:00,125.7,125.75,125.65,125.65,15064.0,106.7832,106.8257,106.7407,106.7407,15064.0
2016-10-17 15:30:00,125.65,125.68,125.6,125.64,20061.0,106.7407,106.7662,106.6983,106.7322,20061.0
2016-10-17 15:40:00,125.64,125.75,125.59,125.67,29061.0,106.7322,106.8257,106.6898,106.7577,29061.0
2016-10-17 15:50:00,125.67,125.79,125.62,125.69,59002.0,106.7577,106.8597,106.7152,106.7747,59002.0
2016-10-18 09:30:00,126.49,126.75,125.94,126.5,50974.0,107.4543,107.6752,106.9871,107.4628,50974.0
2016-10-18 09:40:00,126.46,126.46,126.06,126.15,13478.0,107.4288,107.4288,107.089,107.1655,13478.0
2016-10-18 09:50:00,126.15,126.15,125.8,125.8,9796.0,107.1655,107.1655,106.8682,106.8682,9796.0
2016-10-18 10:00:00,125.85,126.03,125.83,126.02,15533.0,106.9106,107.0635,106.8936,107.055,15533.0
2016-10-18 10:10:00,126.0,126.05,125.84,125.9,18480.0,107.0381,107.0805,106.9021,106.9531,18480.0
2016-10-18 10:20:00,125.8,125.84,125.69,125.8,8704.0,106.8682,106.9021,106.7747,106.8682,8704.0
2016-10-18 10:30:00,125.81,125.87,125.69,125.72,23339.0,106.8766,106.9276,106.7747,106.8002,23339.0
2016-10-18 10:40:00,125.71,125.82,125.59,125.82,28134.0,106.7917,106.8851,106.6898,106.8851,28134.0
2016-10-18 10:50:00,125.81,125.9,125.76,125.9,26060.0,106.8766,106.9531,106.8342,106.9531,26060.0
2016-10-18 11:00:00,125.92,126.0,125.74,125.78,13144.0,106.9701,107.0381,106.8172,106.8512,13144.0
2016-10-18 11:10:00,125.78,125.79,125.63,125.63,10359.0,106.8512,106.8597,106.7237,106.7237,10359.0
2016-10-18 11:20:00,125.65,125.89,125.62,125.84,15346.0,106.7407,106.9446,106.7152,106.9021,15346.0
2016-10-18 11:30:00,125.86,125.93,125.73,125.77,11367.0,106.9191,106.9786,106.8087,106.8427,11367.0
2016-10-18 11:40:00,125.78,125.89,125.76,125.84,13678.0,106.8512,106.9446,106.8342,106.9021,13678.0
2016-10-18 11:50:00,125.85,125.99,125.78,125.98,24306.0,106.9106,107.0296,106.8512,107.0211,24306.0
2016-10-18 12:00:00,126.0,126.03,125.92,125.92,12126.0,107.0381,107.0635,106.9701,106.9701,12126.0
2016-10-18 12:10:00,125.92,126.0,125.9,126.0,14796.0,106.9701,107.0381,106.9531,107.0381,14796.0
2016-10-18 12:20:00,126.02,126.02,125.85,125.88,7476.0,107.055,107.055,106.9106,106.9361,7476.0
2016-10-18 12:30:00,125.9,125.9,125.78,125.8,9203.0,106.9531,106.9531,106.8512,106.8682,9203.0
2016-10-18 12:40:00,125.83,125.83,125.74,125.83,6925.0,106.8936,106.8936,106.8172,106.8936,6925.0
2016-10-18 12:50:00,125.82,125.82,125.69,125.73,5787.0,106.8851,106.8851,106.7747,106.8087,5787.0
2016-10-18 13:00:00,125.74,125.77,125.64,125.67,11792.0,106.8172,106.8427,106.7322,106.7577,11792.0
2016-10-18 13:10:00,125.67,125.78,125.67,125.77,9872.0,106.7577,106.8512,106.7577,106.8427,9872.0
2016-10-18 13:20:00,125.78,125.81,125.71,125.72,7292.0,106.8512,106.8766,106.7917,106.8002,7292.0
2016-10-18 13:30:00,125.72,125.77,125.64,125.77,7786.0,106.8002,106.8427,106.7322,106.8427,7786.0
2016-10-18 13:40:00,125.79,125.84,125.63,125.75,26550.0,106.8597,106.9021,106.7237,106.8257,26550.0
2016-10-18 13:50:00,125.77,125.84,125.75,125.83,12824.0,106.8427,106.9021,106.8257,106.8936,12824.0
2016-10-18 14:00:00,125.81,125.83,125.78,125.78,12668.0,106.8766,106.8936,106.8512,106.8512,12668.0
2016-10-18 14:10:00,125.78,125.82,125.61,125.62,25171.0,106.8512,106.8851,106.7067,106.7152,25171.0
2016-10-18 14:20:00,125.65,125.67,125.6,125.65,6989.0,106.7407,106.7577,106.6983,106.7407,6989.0
2016-10-18 14:30:00,125.66,125.69,125.55,125.55,17948.0,106.7492,106.7747,106.6558,106.6558,17948.0
2016-10-18 14:40:00,125.56,125.58,125.39,125.49,11506.0,106.6643,106.6813,106.5199,106.6048,11506.0
2016-10-18 14:50:00,125.47,125.51,125.41,125.46,15093.0,106.5878,106.6218,106.5368,106.5793,15093.0
2016-10-18 15:00:00,125.47,125.49,125.34,125.37,10081.0,106.5878,106.6048,106.4774,106.5029,10081.0
2016-10-18 15:10:00,125.36,125.41,125.34,125.39,14705.0,106.4944,106.5368,106.4774,106.5199,14705.0
2016-10-18 15:20:00,125.39,125.48,125.38,125.44,51970.0,106.5199,106.5963,106.5114,106.5623,51970.0
2016-10-18 15:30:00,125.43,125.43,125.29,125.34,19929.0,106.5538,106.5538,106.4349,106.4774,19929.0
2016-10-18 15:40:00,125.35,125.36,125.24,125.26,42986.0,106.4859,106.4944,106.3924,106.4094,42986.0
2016-10-18 15:50:00,125.25,125.55,125.23,125.35,259090.0,106.4009,106.6558,106.3839,106.4859,259090.0
2016-10-19 09:30:00,125.71,126.04,125.34,125.68,25533.0,106.7917,107.072,106.4774,106.7662,25533.0
2016-10-19 09:40:00,125.64,125.79,125.61,125.75,14394.0,106.7322,106.8597,106.7067,106.8257,14394.0
2016-10-19 09:50:00,125.79,125.91,125.73,125.78,18046.0,106.8597,106.9616,106.8087,106.8512,18046.0
2016-10-19 10:00:00,125.75,125.75,125.37,125.38,15288.0,106.8257,106.8257,106.5029,106.5114,15288.0
2016-10-19 10:10:00,125.38,125.65,125.36,125.61,22304.0,106.5114,106.7407,106.4944,106.7067,22304.0
2016-10-19 10:20:00,125.62,125.97,125.6,125.93,25379.0,106.7152,107.0126,106.6983,106.9786,25379.0
2016-10-19 10:30:00,125.93,126.17,125.89,126.05,12590.0,106.9786,107.1825,106.9446,107.0805,12590.0
2016-10-19 10:40:00,126.08,126.3,126.02,126.3,11596.0,107.106,107.2929,107.055,107.2929,11596.0
2016-10-19 10:50:00,126.29,126.31,126.06,126.18,10100.0,107.2844,107.3014,107.089,107.191,10100.0
2016-10-19 11:00:00,126.2,126.2,126.08,126.12,11006.0,107.208,107.208,107.106,107.14,11006.0
2016-10-19 11:10:00,126.12,126.13,125.95,126.07,10714.0,107.14,107.1485,106.9956,107.0975,10714.0
2016-10-19 11:20:00,126.04,126.09,125.93,125.98,15297.0,107.072,107.1145,106.9786,107.0211,15297.0
2016-10-19 11:30:00,126.03,126.09,125.97,125.98,10376.0,107.0635,107.1145,107.0126,107.0211,10376.0
2016-10-19 11:40:00,126.04,126.17,125.99,126.08,11071.0,107.072,107.1825,107.0296,107.106,11071.0
2016-10-19 11:50:00,126.07,126.07,125.88,125.88,9319.0,107.0975,107.0975,106.9361,106.9361,9319.0
2016-10-19 12:00:00,125.9,126.02,125.89,126.01,7571.0,106.9531,107.055,106.9446,107.0465,7571.0
2016-10-19 12:10:00,126.0,126.1,126.0,126.01,10651.0,107.0381,107.123,107.0381,107.0465,10651.0
2016-10-19 12:20:00,126.01,126.05,125.99,126.03,6756.0,107.0465,107.0805,107.0296,107.0635,6756.0
2016-10-19 12:30:00,126.02,126.02,125.94,125.94,5683.0,107.055,107.055,106.9871,106.9871,5683.0
2016-10-19 12:40:00,125.91,125.97,125.88,125.97,5174.0,106.9616,107.0126,106.9361,107.0126,5174.0
2016-10-19 12:50:00,125.98,126.0,125.9,125.9,8266.0,107.0211,107.0381,106.9531,106.9531,8266.0
2016-10-19 13:00:00,125.94,126.1,125.94,126.03,7315.0,106.9871,107.123,106.9871,107.0635,7315.0
2016-10-19 13:10:00,126.04,126.1,126.02,126.08,8832.0,107.072,107.123,107.055,107.106,8832.0
2016-10-19 13:20:00,126.06,126.12,126.01,126.08,12611.0,107.089,107.14,107.0465,107.106,12611.0
2016-10-19 13:30:00,126.08,126.11,126.02,126.11,12314.0,107.106,107.1315,107.055,107.1315,12314.0
2016-10-19 13:40:00,126.12,126.15,126.0,126.01,26652.0,107.14,107.1655,107.0381,107.0465,26652.0
2016-10-19 13:50:00,125.99,126.0,125.92,125.92,8378.0,107.0296,107.0381,106.9701,106.9701,8378.0
2016-10-19 14:00:00,125.93,125.98,125.91,125.92,10151.0,106.9786,107.0211,106.9616,106.9701,10151.0
2016-10-19 14:10:00,125.94,125.94,125.88,125.89,15773.0,106.9871,106.9871,106.9361,106.9446,15773.0
2016-10-19 14:20:00,125.87,125.94,125.83,125.83,14248.0,106.9276,106.9871,106.8936,106.8936,14248.0
2016-10-19 14:30:00,125.83,125.89,125.82,125.82,8945.0,106.8936,106.9446,106.8851,106.8851,8945.0
2016-10-19 14:40:00,125.83,125.86,125.77,125.83,10497.0,106.8936,106.9191,106.8427,106.8936,10497.0
2016-10-19 14:50:00,125.83,125.89,125.82,125.86,7831.0,106.8936,106.9446,106.8851,106.9191,7831.0
2016-10-19 15:00:00,125.86,125.93,125.86,125.92,16696.0,106.9191,106.9786,106.9191,106.9701,16696.0
2016-10-19 15:10:00,125.93,126.05,125.92,126.04,17451.0,106.9786,107.0805,106.9701,107.072,17451.0
2016-10-19 15:20:00,126.03,126.11,125.96,125.96,29069.0,107.0635,107.1315,107.0041,107.0041,29069.0
2016-10-19 15:30:00,125.97,126.04,125.97,125.98,29373.0,107.0126,107.072,107.0126,107.0211,29373.0
2016-10-19 15:40:00,125.99,126.09,125.99,126.05,38900.0,107.0296,107.1145,107.0296,107.0805,38900.0
2016-10-19 15:50:00,126.05,126.09,125.96,126.02,67601.0,107.0805,107.1145,107.0041,107.055,67601.0
2016-10-20 09:30:00,125.64,125.64,124.32,124.43,74402.0,106.7322,106.7322,105.6109,105.7043,74402.0
2016-10-20 09:40:00,124.43,124.56,124.15,124.2,38119.0,105.7043,105.8148,105.4665,105.5089,38119.0
2016-10-20 09:50:00,124.2,124.72,124.05,124.71,34272.0,105.5089,105.9507,105.3815,105.9422,34272.0
2016-10-20 10:00:00,124.68,124.98,124.67,124.78,22279.0,105.9167,106.1716,105.9082,106.0017,22279.0
2016-10-20 10:10:00,124.77,124.81,124.52,124.52,32955.0,105.9932,106.0271,105.7808,105.7808,32955.0
2016-10-20 10:20:00,124.56,124.7,124.3,124.35,54651.0,105.8148,105.9337,105.5939,105.6364,54651.0
2016-10-20 10:30:00,124.37,124.37,123.84,123.87,26496.0,105.6534,105.6534,105.2031,105.2286,26496.0
2016-10-20 10:40:00,123.9,123.91,123.8,123.83,30465.0,105.2541,105.2626,105.1691,105.1946,30465.0
2016-10-20 10:50:00,123.82,123.82,123.5,123.68,52581.0,105.1861,105.1861,104.9143,105.0672,52581.0
2016-10-20 11:00:00,123.69,123.72,123.53,123.54,34063.0,105.0757,105.1012,104.9398,104.9483,34063.0
2016-10-20 11:10:00,123.55,123.57,123.41,123.48,38065.0,104.9568,104.9737,104.8378,104.8973,38065.0
2016-10-20 11:20:00,123.48,123.56,123.4,123.4,36922.0,104.8973,104.9653,104.8293,104.8293,36922.0
2016-10-20 11:30:00,123.44,123.51,123.36,123.41,30424.0,104.8633,104.9228,104.7954,104.8378,30424.0
2016-10-20 11:40:00,123.4,123.56,123.38,123.56,33298.0,104.8293,104.9653,104.8123,104.9653,33298.0
2016-10-20 11:50:00,123.56,123.63,123.3,123.63,82001.0,104.9653,105.0247,104.7444,105.0247,82001.0
2016-10-20 12:00:00,123.67,123.9,123.62,123.86,88293.0,105.0587,105.2541,105.0162,105.2201,88293.0
2016-10-20 12:10:00,123.86,123.9,123.69,123.78,25584.0,105.2201,105.2541,105.0757,105.1521,25584.0
2016-10-20 12:20:00,123.8,123.87,123.78,123.84,25449.0,105.1691,105.2286,105.1521,105.2031,25449.0
2016-10-20 12:30:00,123.85,123.97,123.81,123.94,22223.0,105.2116,105.3136,105.1776,105.2881,22223.0
2016-10-20 12:40:00,123.98,123.99,123.75,123.79,16267.0,105.322,105.3305,105.1267,105.1606,16267.0
2016-10-20 12:50:00,123.75,123.75,123.61,123.65,15317.0,105.1267,105.1267,105.0077,105.0417,15317.0
2016-10-20 13:00:00,123.69,123.77,123.65,123.76,13673.0,105.0757,105.1437,105.0417,105.1352,13673.0
2016-10-20 13:10:00,123.75,123.75,123.56,123.63,15446.0,105.1267,105.1267,104.9653,105.0247,15446.0
2016-10-20 13:20:00,123.63,123.78,123.61,123.77,9335.0,105.0247,105.1521,105.0077,105.1437,9335.0
2016-10-20 13:30:00,123.74,123.76,123.67,123.75,9797.0,105.1182,105.1352,105.0587,105.1267,9797.0
2016-10-20 13:40:00,123.75,123.77,123.59,123.59,13934.0,105.1267,105.1437,104.9907,104.9907,13934.0
2016-10-20 13:50:00,123.56,123.57,123.3,123.45,22083.0,104.9653,104.9737,104.7444,104.8718,22083.0
2016-10-20 14:00:00,123.43,123.55,123.39,123.44,14994.0,104.8548,104.9568,104.8208,104.8633,14994.0
2016-10-20 14:10:00,123.42,123.47,123.35,123.41,25088.0,104.8463,104.8888,104.7869,104.8378,25088.0
2016-10-20 14:20:00,123.41,123.43,123.31,123.4,18921.0,104.8378,104.8548,104.7529,104.8293,18921.0
2016-10-20 14:30:00,123.41,123.42,123.27,123.27,21745.0,104.8378,104.8463,104.7189,104.7189,21745.0
2016-10-20 14:40:00,123.31,123.31,123.2,123.24,23728.0,104.7529,104.7529,104.6594,104.6934,23728.0
2016-10-20 14:50:00,123.22,123.32,123.12,123.22,45716.0,104.6764,104.7614,104.5915,104.6764,45716.0
2016-10-20 15:00:00,123.23,123.25,123.01,123.16,41025.0,104.6849,104.7019,104.498,104.6255,41025.0
2016-10-20 15:10:00,123.15,123.31,123.15,123.17,29960.0,104.617,104.7529,104.617,104.6339,29960.0
2016-10-20 15:20:00,123.17,123.17,123.04,123.04,36647.0,104.6339,104.6339,104.5235,104.5235,36647.0
2016-10-20 15:30:00,123.04,123.11,123.01,123.04,56175.0,104.5235,104.583,104.498,104.5235,56175.0
2016-10-20 15:40:00,123.04,123.05,122.92,123.01,126596.0,104.5235,104.532,104.4216,104.498,126596.0
2016-10-20 15:50:00,123.02,123.2,122.96,123.08,365871.0,104.5065,104.6594,104.4555,104.5575,365871.0
2016-10-21 09:30:00,122.0,122.25,121.84,122.19,146889.0,103.64,103.8524,103.5041,103.8014,146889.0
2016-10-21 09:40:00,122.19,122.21,121.82,121.82,30406.0,103.8014,103.8184,103.4871,103.4871,30406.0
2016-10-21 09:50:00,121.83,122.0,121.74,121.75,18964.0,103.4956,103.64,103.4191,103.4276,18964.0
2016-10-21 10:00:00,121.8,122.06,121.7,121.9,30303.0,103.4701,103.691,103.3852,103.5551,30303.0
2016-10-21 10:10:00,121.84,122.06,121.75,121.94,38460.0,103.5041,103.691,103.4276,103.5891,38460.0
2016-10-21 10:20:00,122.0,122.1,121.87,121.89,33714.0,103.64,103.725,103.5296,103.5466,33714.0
2016-10-21 10:30:00,121.89,122.0,121.62,121.63,36030.0,103.5466,103.64,103.3172,103.3257,36030.0
2016-10-21 10:40:00,121.6,121.75,121.59,121.66,25285.0,103.3002,103.4276,103.2917,103.3512,25285.0
2016-10-21 10:50:00,121.65,121.72,121.58,121.68,46968.0,103.3427,103.4022,103.2832,103.3682,46968.0
2016-10-21 11:00:00,121.69,121.89,121.53,121.89,54123.0,103.3767,103.5466,103.2408,103.5466,54123.0
2016-10-21 11:10:00,121.85,121.86,121.64,121.67,76552.0,103.5126,103.5211,103.3342,103.3597,76552.0
2016-10-21 11:20:00,121.68,121.68,121.52,121.6,24864.0,103.3682,103.3682,103.2323,103.3002,24864.0
2016-10-21 11:30:00,121.6,121.75,121.48,121.62,103228.0,103.3002,103.4276,103.1983,103.3172,103228.0
2016-10-21 11:40:00,121.61,121.77,121.51,121.77,44850.0,103.3087,103.4446,103.2238,103.4446,44850.0
2016-10-21 11:50:00,121.77,121.77,121.64,121.68,43980.0,103.4446,103.4446,103.3342,103.3682,43980.0
2016-10-21 12:00:00,121.69,121.77,121.61,121.74,33828.0,103.3767,103.4446,103.3087,103.4191,33828.0
2016-10-21 12:10:00,121.75,121.79,121.7,121.79,23364.0,103.4276,103.4616,103.3852,103.4616,23364.0
2016-10-21 12:20:00,121.79,121.87,121.74,121.86,104624.0,103.4616,103.5296,103.4191,103.5211,104624.0
2016-10-21 12:30:00,121.86,122.09,121.83,122.07,20092.0,103.5211,103.7165,103.4956,103.6995,20092.0
2016-10-21 12:40:00,122.09,122.13,121.97,122.01,15599.0,103.7165,103.7505,103.6145,103.6485,15599.0
2016-10-21 12:50:00,122.02,122.08,121.92,122.02,47742.0,103.657,103.708,103.5721,103.657,47742.0
2016-10-21 13:00:00,122.03,122.11,121.92,121.96,25104.0,103.6655,103.7335,103.5721,103.606,25104.0
2016-10-21 13:10:00,121.98,122.02,121.89,121.9,19652.0,103.623,103.657,103.5466,103.5551,19652.0
2016-10-21 13:20:00,121.89,122.1,121.89,122.06,26369.0,103.5466,103.725,103.5466,103.691,26369.0
2016-10-21 13:30:00,122.05,122.07,121.95,122.05,38928.0,103.6825,103.6995,103.5975,103.6825,38928.0
2016-10-21 13:40:00,122.04,122.1,121.98,122.08,25896.0,103.674,103.725,103.623,103.708,25896.0
2016-10-21 13:50:00,122.08,122.09,121.89,121.96,16520.0,103.708,103.7165,103.5466,103.606,16520.0
2016-10-21 14:00:00,121.98,122.0,121.91,121.93,20221.0,103.623,103.64,103.5636,103.5806,20221.0
2016-10-21 14:10:00,121.94,121.95,121.9,121.91,30171.0,103.5891,103.5975,103.5551,103.5636,30171.0
2016-10-21 14:20:00,121.89,122.15,121.88,122.14,35343.0,103.5466,103.7674,103.5381,103.759,35343.0
2016-10-21 14:30:00,122.13,122.27,122.09,122.23,43282.0,103.7505,103.8694,103.7165,103.8354,43282.0
2016-10-21 14:40:00,122.24,122.24,122.14,122.14,18117.0,103.8439,103.8439,103.759,103.759,18117.0
2016-10-21 14:50:00,122.14,122.16,122.09,122.12,39598.0,103.759,103.7759,103.7165,103.742,39598.0
2016-10-21 15:00:00,122.13,122.2,122.06,122.07,59335.0,103.7505,103.8099,103.691,103.6995,59335.0
2016-10-21 15:10:00,122.07,122.07,121.86,121.89,31290.0,103.6995,103.6995,103.5211,103.5466,31290.0
2016-10-21 15:20:00,121.87,121.95,121.79,121.93,39334.0,103.5296,103.5975,103.4616,103.5806,39334.0
2016-10-21 15:30:00,121.93,121.97,121.83,121.85,43073.0,103.5806,103.6145,103.4956,103.5126,43073.0
2016-10-21 15:40:00,121.84,122.06,121.81,122.0,59735.0,103.5041,103.691,103.4786,103.64,59735.0
2016-10-21 15:50:00,121.99,122.06,121.88,121.92,109199.0,103.6315,103.691,103.5381,103.5721,109199.0
2016-10-24 09:30:00,122.66,123.27,122.6,123.19,34223.0,104.2007,104.7189,104.1497,104.6509,34223.0
2016-10-24 09:40:00,123.16,123.26,122.84,122.88,21522.0,104.6255,104.7104,104.3536,104.3876,21522.0
2016-10-24 09:50:00,122.91,123.0,122.68,122.78,24290.0,104.4131,104.4895,104.2177,104.3026,24290.0
2016-10-24 10:00:00,122.74,122.8,122.5,122.53,21324.0,104.2687,104.3196,104.0648,104.0903,21324.0
2016-10-24 10:10:00,122.52,122.52,122.41,122.42,14952.0,104.0818,104.0818,103.9883,103.9968,14952.0
2016-10-24 10:20:00,122.42,122.57,122.3,122.42,18914.0,103.9968,104.1242,103.8949,103.9968,18914.0
2016-10-24 10:30:00,122.42,122.51,122.39,122.46,29095.0,103.9968,104.0733,103.9713,104.0308,29095.0
2016-10-24 10:40:00,122.47,122.47,122.23,122.35,19502.0,104.0393,104.0393,103.8354,103.9373,19502.0
2016-10-24 10:50:00,122.37,122.51,122.31,122.51,32703.0,103.9543,104.0733,103.9034,104.0733,32703.0
2016-10-24 11:00:00,122.5,122.5,122.3,122.33,45304.0,104.0648,104.0648,103.8949,103.9204,45304.0
2016-10-24 11:10:00,122.32,122.41,122.29,122.38,21651.0,103.9119,103.9883,103.8864,103.9628,21651.0
2016-10-24 11:20:00,122.37,122.37,122.27,122.32,15178.0,103.9543,103.9543,103.8694,103.9119,15178.0
2016-10-24 11:30:00,122.33,122.44,122.29,122.44,25320.0,103.9204,104.0138,103.8864,104.0138,25320.0
2016-10-24 11:40:00,122.44,122.46,122.27,122.33,15283.0,104.0138,104.0308,103.8694,103.9204,15283.0
2016-10-24 11:50:00,122.33,122.36,122.26,122.32,13527.0,103.9204,103.9458,103.8609,103.9119,13527.0
2016-10-24 12:00:00,122.32,122.35,122.21,122.35,9775.0,103.9119,103.9373,103.8184,103.9373,9775.0
2016-10-24 12:10:00,122.33,122.36,122.3,122.35,10876.0,103.9204,103.9458,103.8949,103.9373,10876.0
2016-10-24 12:20:00,122.36,122.4,122.27,122.27,12858.0,103.9458,103.9798,103.8694,103.8694,12858.0
2016-10-24 12:30:00,122.28,122.28,122.11,122.17,10760.0,103.8779,103.8779,103.7335,103.7844,10760.0
2016-10-24 12:40:00,122.14,122.17,122.05,122.06,14664.0,103.759,103.7844,103.6825,103.691,14664.0
2016-10-24 12:50:00,122.05,122.11,122.03,122.09,16490.0,103.6825,103.7335,103.6655,103.7165,16490.0
2016-10-24 13:00:00,122.06,122.14,122.06,122.1,8114.0,103.691,103.759,103.691,103.725,8114.0
2016-10-24 13:10:00,122.11,122.14,122.06,122.14,6905.0,103.7335,103.759,103.691,103.759,6905.0
2016-10-24 13:20:00,122.13,122.23,122.11,122.23,5890.0,103.7505,103.8354,103.7335,103.8354,5890.0
2016-10-24 13:30:00,122.2,122.23,122.13,122.16,6264.0,103.8099,103.8354,103.7505,103.7759,6264.0
2016-10-24 13:40:00,122.16,122.26,122.14,122.26,14088.0,103.7759,103.8609,103.759,103.8609,14088.0
2016-10-24 13:50:00,122.26,122.36,122.2,122.27,12379.0,103.8609,103.9458,103.8099,103.8694,12379.0
2016-10-24 14:00:00,122.27,122.41,122.27,122.41,17411.0,103.8694,103.9883,103.8694,103.9883,17411.0
2016-10-24 14:10:00,122.42,122.42,122.25,122.33,14028.0,103.9968,103.9968,103.8524,103.9204,14028.0
2016-10-24 14:20:00,122.36,122.45,122.29,122.33,13290.0,103.9458,104.0223,103.8864,103.9204,13290.0
2016-10-24 14:30:00,122.35,122.35,122.26,122.34,15412.0,103.9373,103.9373,103.8609,103.9289,15412.0
2016-10-24 14:40:00,122.35,122.36,122.24,122.27,19451.0,103.9373,103.9458,103.8439,103.8694,19451.0
2016-10-24 14:50:00,122.27,122.4,122.27,122.36,14422.0,103.8694,103.9798,103.8694,103.9458,14422.0
2016-10-24 15:00:00,122.34,122.4,122.31,122.37,62681.0,103.9289,103.9798,103.9034,103.9543,62681.0
2016-10-24 15:10:00,122.37,122.43,122.27,122.35,61395.0,103.9543,104.0053,103.8694,103.9373,61395.0
2016-10-24 15:20:00,122.35,122.45,122.33,122.44,12885.0,103.9373,104.0223,103.9204,104.0138,12885.0
2016-10-24 15:30:00,122.43,122.5,122.39,122.5,32918.0,104.0053,104.0648,103.9713,104.0648,32918.0
2016-10-24 15:40:00,122.5,122.51,122.3,122.41,74812.0,104.0648,104.0733,103.8949,103.9883,74812.0
2016-10-24 15:50:00,122.42,122.45,122.26,122.28,185735.0,103.9968,104.0223,103.8609,103.8779,185735.0
2016-10-25 09:30:00,122.37,123.04,121.87,122.17,53911.0,103.9543,104.5235,103.5296,103.7844,53911.0
2016-10-25 09:40:00,122.17,122.63,122.16,122.21,25345.0,103.7844,104.1752,103.7759,103.8184,25345.0
2016-10-25 09:50:00,122.21,122.24,122.05,122.19,34583.0,103.8184,103.8439,103.6825,103.8014,34583.0
2016-10-25 10:00:00,122.19,122.36,122.14,122.33,37108.0,103.8014,103.9458,103.759,103.9204,37108.0
2016-10-25 10:10:00,122.33,122.39,122.17,122.24,33257.0,103.9204,103.9713,103.7844,103.8439,33257.0
2016-10-25 10:20:00,122.23,122.27,121.99,122.2,35833.0,103.8354,103.8694,103.6315,103.8099,35833.0
2016-10-25 10:30:00,122.2,122.33,122.09,122.2,16619.0,103.8099,103.9204,103.7165,103.8099,16619.0
2016-10-25 10:40:00,122.22,122.33,122.1,122.16,14383.0,103.8269,103.9204,103.725,103.7759,14383.0
2016-10-25 10:50:00,122.15,122.35,122.11,122.22,21814.0,103.7674,103.9373,103.7335,103.8269,21814.0
2016-10-25 11:00:00,122.18,122.47,122.16,122.39,19879.0,103.7929,104.0393,103.7759,103.9713,19879.0
2016-10-25 11:10:00,122.39,122.47,122.29,122.37,13541.0,103.9713,104.0393,103.8864,103.9543,13541.0
2016-10-25 11:20:00,122.33,122.37,122.23,122.37,14298.0,103.9204,103.9543,103.8354,103.9543,14298.0
2016-10-25 11:30:00,122.39,122.5,122.34,122.49,14133.0,103.9713,104.0648,103.9289,104.0563,14133.0
2016-10-25 11:40:00,122.5,122.56,122.34,122.36,16944.0,104.0648,104.1157,103.9289,103.9458,16944.0
2016-10-25 11:50:00,122.36,122.52,122.31,122.45,14975.0,103.9458,104.0818,103.9034,104.0223,14975.0
2016-10-25 12:00:00,122.43,122.55,122.28,122.34,14010.0,104.0053,104.1073,103.8779,103.9289,14010.0
2016-10-25 12:10:00,122.36,122.46,122.28,122.36,15460.0,103.9458,104.0308,103.8779,103.9458,15460.0
2016-10-25 12:20:00,122.41,122.41,122.2,122.24,13149.0,103.9883,103.9883,103.8099,103.8439,13149.0
2016-10-25 12:30:00,122.24,122.37,122.22,122.33,10115.0,103.8439,103.9543,103.8269,103.9204,10115.0
2016-10-25 12:40:00,122.33,122.52,122.31,122.49,71192.0,103.9204,104.0818,103.9034,104.0563,71192.0
2016-10-25 12:50:00,122.5,122.52,122.4,122.4,7983.0,104.0648,104.0818,103.9798,103.9798,7983.0
2016-10-25 13:00:00,122.37,122.48,122.3,122.38,12517.0,103.9543,104.0478,103.8949,103.9628,12517.0
2016-10-25 13:10:00,122.39,122.53,122.38,122.42,7858.0,103.9713,104.0903,103.9628,103.9968,7858.0
2016-10-25 13:20:00,122.43,122.54,122.4,122.43,10793.0,104.0053,104.0988,103.9798,104.0053,10793.0
2016-10-25 13:30:00,122.45,122.49,122.4,122.43,13610.0,104.0223,104.0563,103.9798,104.0053,13610.0
2016-10-25 13:40:00,122.45,122.67,122.43,122.62,57494.0,104.0223,104.2092,104.0053,104.1667,57494.0
2016-10-25 13:50:00,122.6,122.62,122.52,122.55,56470.0,104.1497,104.1667,104.0818,104.1073,56470.0
2016-10-25 14:00:00,122.55,122.65,122.53,122.63,21887.0,104.1073,104.1922,104.0903,104.1752,21887.0
2016-10-25 14:10:00,122.63,122.66,122.54,122.62,21791.0,104.1752,104.2007,104.0988,104.1667,21791.0
2016-10-25 14:20:00,122.61,122.66,122.58,122.64,18836.0,104.1582,104.2007,104.1327,104.1837,18836.0
2016-10-25 14:30:00,122.62,122.69,122.54,122.69,21421.0,104.1667,104.2262,104.0988,104.2262,21421.0
2016-10-25 14:40:00,122.7,122.76,122.69,122.69,18170.0,104.2347,104.2856,104.2262,104.2262,18170.0
2016-10-25 14:50:00,122.67,122.67,122.55,122.56,33068.0,104.2092,104.2092,104.1073,104.1157,33068.0
2016-10-25 15:00:00,122.55,122.59,122.5,122.58,49655.0,104.1073,104.1412,104.0648,104.1327,49655.0
2016-10-25 15:10:00,122.57,122.61,122.53,122.56,32714.0,104.1242,104.1582,104.0903,104.1157,32714.0
2016-10-25 15:20:00,122.55,122.78,122.54,122.77,28869.0,104.1073,104.3026,104.0988,104.2941,28869.0
2016-10-25 15:30:00,122.77,122.78,122.66,122.66,32980.0,104.2941,104.3026,104.2007,104.2007,32980.0
2016-10-25 15:40:00,122.66,122.7,122.52,122.65,54263.0,104.2007,104.2347,104.0818,104.1922,54263.0
2016-10-25 15:50:00,122.64,122.64,122.42,122.5,104537.0,104.1837,104.1837,103.9968,104.0648,104537.0
2016-10-26 09:30:00,124.36,124.88,123.57,124.62,103040.0,105.6449,106.0866,104.9737,105.8657,103040.0
2016-10-26 09:40:00,124.53,125.21,124.39,125.05,63507.0,105.7893,106.3669,105.6703,106.231,63507.0
2016-10-26 09:50:00,125.03,125.3,124.85,125.07,137490.0,106.214,106.4434,106.0611,106.248,137490.0
2016-10-26 10:00:00,125.0,125.31,124.59,125.06,185666.0,106.1885,106.4519,105.8402,106.2395,185666.0
2016-10-26 10:10:00,125.14,125.19,124.96,124.98,98863.0,106.3075,106.35,106.1546,106.1716,98863.0
2016-10-26 10:20:00,125.0,125.74,124.96,125.68,86037.0,106.1885,106.8172,106.1546,106.7662,86037.0
2016-10-26 10:30:00,125.7,125.7,125.02,125.24,54033.0,106.7832,106.7832,106.2055,106.3924,54033.0
2016-10-26 10:40:00,125.25,125.35,125.11,125.32,44887.0,106.4009,106.4859,106.282,106.4604,44887.0
2016-10-26 10:50:00,125.34,125.68,125.34,125.64,49470.0,106.4774,106.7662,106.4774,106.7322,49470.0
2016-10-26 11:00:00,125.61,126.14,125.61,126.13,52602.0,106.7067,107.157,106.7067,107.1485,52602.0
2016-10-26 11:10:00,126.14,126.21,125.78,125.78,47282.0,107.157,107.2165,106.8512,106.8512,47282.0
2016-10-26 11:20:00,125.78,126.14,125.68,126.11,57879.0,106.8512,107.157,106.7662,107.1315,57879.0
2016-10-26 11:30:00,126.09,126.11,125.8,125.8,64589.0,107.1145,107.1315,106.8682,106.8682,64589.0
2016-10-26 11:40:00,125.85,126.14,125.85,126.14,21085.0,106.9106,107.157,106.9106,107.157,21085.0
2016-10-26 11:50:00,126.15,126.22,126.01,126.01,65863.0,107.1655,107.2249,107.0465,107.0465,65863.0
2016-10-26 12:00:00,126.07,126.25,126.02,126.23,43098.0,107.0975,107.2504,107.055,107.2334,43098.0
2016-10-26 12:10:00,126.25,126.35,126.25,126.31,27455.0,107.2504,107.3354,107.2504,107.3014,27455.0
2016-10-26 12:20:00,126.31,126.43,126.19,126.25,33474.0,107.3014,107.4033,107.1995,107.2504,33474.0
2016-10-26 12:30:00,126.27,126.39,126.23,126.39,25129.0,107.2674,107.3694,107.2334,107.3694,25129.0
2016-10-26 12:40:00,126.34,126.34,126.14,126.23,33355.0,107.3269,107.3269,107.157,107.2334,33355.0
2016-10-26 12:50:00,126.21,126.3,126.14,126.19,23983.0,107.2165,107.2929,107.157,107.1995,23983.0
2016-10-26 13:00:00,126.19,126.27,126.16,126.17,19953.0,107.1995,107.2674,107.174,107.1825,19953.0
2016-10-26 13:10:00,126.17,126.17,125.92,126.0,26985.0,107.1825,107.1825,106.9701,107.0381,26985.0
2016-10-26 13:20:00,125.97,126.11,125.97,126.05,16758.0,107.0126,107.1315,107.0126,107.0805,16758.0
2016-10-26 13:30:00,126.07,126.08,125.93,125.99,50725.0,107.0975,107.106,106.9786,107.0296,50725.0
2016-10-26 13:40:00,125.99,126.42,125.98,126.4,51600.0,107.0296,107.3948,107.0211,107.3779,51600.0
2016-10-26 13:50:00,126.4,126.65,126.39,126.65,103870.0,107.3779,107.5902,107.3694,107.5902,103870.0
2016-10-26 14:00:00,126.65,126.86,126.62,126.85,79491.0,107.5902,107.7686,107.5647,107.7601,79491.0
2016-10-26 14:10:00,126.83,127.04,126.82,126.94,50955.0,107.7431,107.9215,107.7347,107.8366,50955.0
2016-10-26 14:20:00,126.97,126.98,126.83,126.86,53129.0,107.8621,107.8706,107.7431,107.7686,53129.0
2016-10-26 14:30:00,126.84,126.99,126.82,126.97,57152.0,107.7516,107.8791,107.7347,107.8621,57152.0
2016-10-26 14:40:00,126.97,127.05,126.87,126.96,61636.0,107.8621,107.93,107.7771,107.8536,61636.0
2016-10-26 14:50:00,126.96,126.99,126.88,126.97,62564.0,107.8536,107.8791,107.7856,107.8621,62564.0
2016-10-26 15:00:00,126.97,127.0,126.87,126.97,67297.0,107.8621,107.8876,107.7771,107.8621,67297.0
2016-10-26 15:10:00,126.98,127.01,126.91,126.99,198444.0,107.8706,107.8961,107.8111,107.8791,198444.0
2016-10-26 15:20:00,126.98,127.19,126.97,127.1,75111.0,107.8706,108.049,107.8621,107.9725,75111.0
2016-10-26 15:30:00,127.1,127.12,126.84,126.85,91805.0,107.9725,107.9895,107.7516,107.7601,91805.0
2016-10-26 15:40:00,126.87,127.15,126.84,127.14,100796.0,107.7771,108.015,107.7516,108.0065,100796.0
2016-10-26 15:50:00,127.13,127.14,126.91,126.97,217901.0,107.998,108.0065,107.8111,107.8621,217901.0
2016-10-27 09:30:00,127.27,127.57,126.94,127.2,58763.0,108.1169,108.3718,107.8366,108.0575,58763.0
2016-10-27 09:40:00,127.16,127.26,126.89,127.16,61026.0,108.0235,108.1084,107.7941,108.0235,61026.0
2016-10-27 09:50:00,127.16,127.35,126.91,127.35,44508.0,108.0235,108.1849,107.8111,108.1849,44508.0
2016-10-27 10:00:00,127.35,127.36,126.78,126.86,57926.0,108.1849,108.1934,107.7007,107.7686,57926.0
2016-10-27 10:10:00,126.84,127.16,126.8,126.99,57752.0,107.7516,108.0235,107.7177,107.8791,57752.0
2016-10-27 10:20:00,127.01,127.11,126.88,127.05,48789.0,107.8961,107.981,107.7856,107.93,48789.0
2016-10-27 10:30:00,127.05,127.28,127.01,127.26,73416.0,107.93,108.1254,107.8961,108.1084,73416.0
2016-10-27 10:40:00,127.27,127.32,127.2,127.27,75708.0,108.1169,108.1594,108.0575,108.1169,75708.0
2016-10-27 10:50:00,127.27,127.35,127.06,127.22,52812.0,108.1169,108.1849,107.9385,108.0745,52812.0
2016-10-27 11:00:00,127.25,127.41,127.19,127.39,35827.0,108.0999,108.2359,108.049,108.2189,35827.0
2016-10-27 11:10:00,127.37,127.62,127.35,127.57,26354.0,108.2019,108.4143,108.1849,108.3718,26354.0
2016-10-27 11:20:00,127.62,127.62,127.29,127.29,24392.0,108.4143,108.4143,108.1339,108.1339,24392.0
2016-10-27 11:30:00,127.3,127.51,127.3,127.35,66657.0,108.1424,108.3208,108.1424,108.1849,66657.0
2016-10-27 11:40:00,127.39,127.44,127.24,127.43,50176.0,108.2189,108.2613,108.0914,108.2529,50176.0
2016-10-27 11:50:00,127.45,127.57,127.43,127.5,27321.0,108.2698,108.3718,108.2529,108.3123,27321.0
2016-10-27 12:00:00,127.5,127.71,127.47,127.68,18522.0,108.3123,108.4907,108.2868,108.4652,18522.0
2016-10-27 12:10:00,127.7,127.73,127.48,127.49,70984.0,108.4822,108.5077,108.2953,108.3038,70984.0
2016-10-27 12:20:00,127.49,127.49,127.35,127.36,18580.0,108.3038,108.3038,108.1849,108.1934,18580.0
2016-10-27 12:30:00,127.39,127.44,127.35,127.38,29695.0,108.2189,108.2613,108.1849,108.2104,29695.0
2016-10-27 12:40:00,127.37,127.42,127.35,127.41,18318.0,108.2019,108.2444,108.1849,108.2359,18318.0
2016-10-27 12:50:00,127.4,127.44,127.35,127.37,32520.0,108.2274,108.2613,108.1849,108.2019,32520.0
2016-10-27 13:00:00,127.37,127.42,127.3,127.31,56675.0,108.2019,108.2444,108.1424,108.1509,56675.0
2016-10-27 13:10:00,127.31,127.4,127.31,127.32,12528.0,108.1509,108.2274,108.1509,108.1594,12528.0
2016-10-27 13:20:00,127.31,127.39,127.3,127.36,127699.0,108.1509,108.2189,108.1424,108.1934,127699.0
2016-10-27 13:30:00,127.37,127.68,127.35,127.65,14212.0,108.2019,108.4652,108.1849,108.4397,14212.0
2016-10-27 13:40:00,127.67,127.67,127.52,127.59,10555.0,108.4567,108.4567,108.3293,108.3888,10555.0
2016-10-27 13:50:00,127.58,127.64,127.5,127.5,18080.0,108.3803,108.4312,108.3123,108.3123,18080.0
2016-10-27 14:00:00,127.51,127.61,127.48,127.48,25677.0,108.3208,108.4058,108.2953,108.2953,25677.0
2016-10-27 14:10:00,127.47,127.61,127.4,127.4,22391.0,108.2868,108.4058,108.2274,108.2274,22391.0
2016-10-27 14:20:00,127.41,127.54,127.4,127.53,9711.0,108.2359,108.3463,108.2274,108.3378,9711.0
2016-10-27 14:30:00,127.54,127.57,127.43,127.52,12293.0,108.3463,108.3718,108.2529,108.3293,12293.0
2016-10-27 14:40:00,127.5,127.53,127.3,127.36,34293.0,108.3123,108.3378,108.1424,108.1934,34293.0
2016-10-27 14:50:00,127.37,127.49,127.34,127.46,16709.0,108.2019,108.3038,108.1764,108.2783,16709.0
2016-10-27 15:00:00,127.47,127.52,127.35,127.4,22909.0,108.2868,108.3293,108.1849,108.2274,22909.0
2016-10-27 15:10:00,127.42,127.42,127.34,127.35,20350.0,108.2444,108.2444,108.1764,108.1849,20350.0
2016-10-27 15:20:00,127.35,127.44,127.34,127.44,21797.0,108.1849,108.2613,108.1764,108.2613,21797.0
2016-10-27 15:30:00,127.43,127.43,127.22,127.22,41190.0,108.2529,108.2529,108.0745,108.0745,41190.0
2016-10-27 15:40:00,127.22,127.25,126.98,127.0,67453.0,108.0745,108.0999,107.8706,107.8876,67453.0
2016-10-27 15:50:00,127.0,127.08,126.98,127.03,120155.0,107.8876,107.9555,107.8706,107.913,120155.0
2016-10-28 09:30:00,127.38,127.9,127.14,127.55,52403.0,108.2104,108.6521,108.0065,108.3548,52403.0
2016-10-28 09:40:00,127.58,127.58,126.91,127.04,48357.0,108.3803,108.3803,107.8111,107.9215,48357.0
2016-10-28 09:50:00,127.04,127.19,126.91,127.16,27308.0,107.9215,108.049,107.8111,108.0235,27308.0
2016-10-28 10:00:00,127.15,127.18,126.84,127.0,40411.0,108.015,108.0405,107.7516,107.8876,40411.0
2016-10-28 10:10:00,127.08,127.31,126.98,127.28,86828.0,107.9555,108.1509,107.8706,108.1254,86828.0
2016-10-28 10:20:00,127.26,127.53,127.23,127.41,43790.0,108.1084,108.3378,108.0829,108.2359,43790.0
2016-10-28 10:30:00,127.41,127.68,127.37,127.67,35680.0,108.2359,108.4652,108.2019,108.4567,35680.0
2016-10-28 10:40:00,127.66,127.81,127.55,127.81,20861.0,108.4482,108.5757,108.3548,108.5757,20861.0
2016-10-28 10:50:00,127.81,127.84,127.5,127.55,20430.0,108.5757,108.6012,108.3123,108.3548,20430.0
2016-10-28 11:00:00,127.55,127.77,127.53,127.54,21913.0,108.3548,108.5417,108.3378,108.3463,21913.0
2016-10-28 11:10:00,127.58,127.75,127.5,127.69,28459.0,108.3803,108.5247,108.3123,108.4737,28459.0
2016-10-28 11:20:00,127.71,127.89,127.71,127.87,27925.0,108.4907,108.6436,108.4907,108.6266,27925.0
2016-10-28 11:30:00,127.87,127.99,127.87,127.97,29286.0,108.6266,108.7286,108.6266,108.7116,29286.0
2016-10-28 11:40:00,127.98,128.11,127.95,128.11,20024.0,108.7201,108.8305,108.6946,108.8305,20024.0
2016-10-28 11:50:00,128.09,128.13,127.97,128.0,29390.0,108.8135,108.8475,108.7116,108.7371,29390.0
2016-10-28 12:00:00,128.0,128.16,127.99,128.16,14771.0,108.7371,108.873,108.7286,108.873,14771.0
2016-10-28 12:10:00,128.14,128.35,128.13,128.29,24113.0,108.856,109.0344,108.8475,108.9834,24113.0
2016-10-28 12:20:00,128.32,128.39,128.22,128.39,42098.0,109.0089,109.0684,108.924,109.0684,42098.0
2016-10-28 12:30:00,128.39,128.39,128.22,128.34,27047.0,109.0684,109.0684,108.924,109.0259,27047.0
2016-10-28 12:40:00,128.32,128.5,128.31,128.48,35556.0,109.0089,109.1618,109.0004,109.1448,35556.0
2016-10-28 12:50:00,128.48,128.56,128.38,128.41,29142.0,109.1448,109.2128,109.0599,109.0854,29142.0
2016-10-28 13:00:00,128.39,128.41,127.52,127.52,89316.0,109.0684,109.0854,108.3293,108.3293,89316.0
2016-10-28 13:10:00,127.54,127.83,127.32,127.62,22367.0,108.3463,108.5927,108.1594,108.4143,22367.0
2016-10-28 13:20:00,127.6,127.74,127.36,127.45,33500.0,108.3973,108.5162,108.1934,108.2698,33500.0
2016-10-28 13:30:00,127.41,127.41,126.67,126.69,80867.0,108.2359,108.2359,107.6072,107.6242,80867.0
2016-10-28 13:40:00,126.68,126.79,126.53,126.55,102536.0,107.6157,107.7092,107.4883,107.5053,102536.0
2016-10-28 13:50:00,126.57,126.66,126.24,126.31,53327.0,107.5223,107.5987,107.2419,107.3014,53327.0
2016-10-28 14:00:00,126.35,126.53,126.33,126.52,57280.0,107.3354,107.4883,107.3184,107.4798,57280.0
2016-10-28 14:10:00,126.52,126.7,126.32,126.62,51739.0,107.4798,107.6327,107.3099,107.5647,51739.0
2016-10-28 14:20:00,126.62,127.08,126.59,126.96,50357.0,107.5647,107.9555,107.5393,107.8536,50357.0
2016-10-28 14:30:00,126.97,127.09,126.84,126.94,28760.0,107.8621,107.964,107.7516,107.8366,28760.0
2016-10-28 14:40:00,126.94,126.98,126.74,126.95,38234.0,107.8366,107.8706,107.6667,107.8451,38234.0
2016-10-28 14:50:00,126.95,127.39,126.95,127.35,44411.0,107.8451,108.2189,107.8451,108.1849,44411.0
2016-10-28 15:00:00,127.32,127.33,127.2,127.29,29736.0,108.1594,108.1679,108.0575,108.1339,29736.0
2016-10-28 15:10:00,127.28,127.34,127.17,127.32,40083.0,108.1254,108.1764,108.032,108.1594,40083.0
2016-10-28 15:20:00,127.33,127.73,127.28,127.64,53367.0,108.1679,108.5077,108.1254,108.4312,53367.0
2016-10-28 15:30:00,127.64,127.65,127.39,127.47,44189.0,108.4312,108.4397,108.2189,108.2868,44189.0
2016-10-28 15:40:00,127.46,127.63,127.22,127.61,99331.0,108.2783,108.4228,108.0745,108.4058,99331.0
2016-10-28 15:50:00,127.61,127.78,127.46,127.52,218092.0,108.4058,108.5502,108.2783,108.3293,218092.0
2016-10-31 09:30:00,128.04,128.37,127.98,128.26,29278.0,108.7711,109.0514,108.7201,108.9579,29278.0
2016-10-31 09:40:00,128.25,128.29,127.83,127.92,24240.0,108.9494,108.9834,108.5927,108.6691,24240.0
2016-10-31 09:50:00,127.91,128.08,127.65,127.68,31727.0,108.6606,108.805,108.4397,108.4652,31727.0
2016-10-31 10:00:00,127.76,127.93,127.69,127.8,10774.0,108.5332,108.6776,108.4737,108.5672,10774.0
2016-10-31 10:10:00,127.77,127.78,127.6,127.6,16633.0,108.5417,108.5502,108.3973,108.3973,16633.0
2016-10-31 10:20:00,127.63,127.73,127.58,127.67,15185.0,108.4228,108.5077,108.3803,108.4567,15185.0
2016-10-31 10:30:00,127.65,127.67,127.34,127.53,23270.0,108.4397,108.4567,108.1764,108.3378,23270.0
2016-10-31 10:40:00,127.54,127.77,127.51,127.76,18292.0,108.3463,108.5417,108.3208,108.5332,18292.0
2016-10-31 10:50:00,127.76,127.97,127.65,127.66,30034.0,108.5332,108.7116,108.4397,108.4482,30034.0
2016-10-31 11:00:00,127.66,127.69,127.57,127.61,23097.0,108.4482,108.4737,108.3718,108.4058,23097.0
2016-10-31 11:10:00,127.64,127.76,127.6,127.67,18133.0,108.4312,108.5332,108.3973,108.4567,18133.0
2016-10-31 11:20:00,127.65,127.75,127.55,127.72,24058.0,108.4397,108.5247,108.3548,108.4992,24058.0
2016-10-31 11:30:00,127.75,127.76,127.64,127.65,28078.0,108.5247,108.5332,108.4312,108.4397,28078.0
2016-10-31 11:40:00,127.67,127.71,127.62,127.66,12053.0,108.4567,108.4907,108.4143,108.4482,12053.0
2016-10-31 11:50:00,127.64,127.76,127.61,127.64,25633.0,108.4312,108.5332,108.4058,108.4312,25633.0
2016-10-31 12:00:00,127.64,127.7,127.48,127.5,29521.0,108.4312,108.4822,108.2953,108.3123,29521.0
2016-10-31 12:10:00,127.51,127.61,127.5,127.57,16166.0,108.3208,108.4058,108.3123,108.3718,16166.0
2016-10-31 12:20:00,127.58,127.65,127.42,127.56,22325.0,108.3803,108.4397,108.2444,108.3633,22325.0
2016-10-31 12:30:00,127.57,127.61,127.48,127.61,8087.0,108.3718,108.4058,108.2953,108.4058,8087.0
2016-10-31 12:40:00,127.57,127.63,127.51,127.54,8270.0,108.3718,108.4228,108.3208,108.3463,8270.0
2016-10-31 12:50:00,127.59,127.65,127.55,127.64,24190.0,108.3888,108.4397,108.3548,108.4312,24190.0
2016-10-31 13:00:00,127.65,127.66,127.5,127.51,16773.0,108.4397,108.4482,108.3123,108.3208,16773.0
2016-10-31 13:10:00,127.53,127.57,127.46,127.49,10781.0,108.3378,108.3718,108.2783,108.3038,10781.0
2016-10-31 13:20:00,127.48,127.59,127.39,127.4,38993.0,108.2953,108.3888,108.2189,108.2274,38993.0
2016-10-31 13:30:00,127.39,127.42,127.26,127.26,23914.0,108.2189,108.2444,108.1084,108.1084,23914.0
2016-10-31 13:40:00,127.27,127.3,127.16,127.3,16881.0,108.1169,108.1424,108.0235,108.1424,16881.0
2016-10-31 13:50:00,127.3,127.3,127.13,127.15,16715.0,108.1424,108.1424,107.998,108.015,16715.0
2016-10-31 14:00:00,127.16,127.3,127.14,127.14,15889.0,108.0235,108.1424,108.0065,108.0065,15889.0
2016-10-31 14:10:00,127.14,127.22,127.06,127.18,15158.0,108.0065,108.0745,107.9385,108.0405,15158.0
2016-10-31 14:20:00,127.17,127.18,127.01,127.03,23681.0,108.032,108.0405,107.8961,107.913,23681.0
2016-10-31 14:30:00,127.05,127.1,126.95,127.04,66475.0,107.93,107.9725,107.8451,107.9215,66475.0
2016-10-31 14:40:00,127.07,127.11,126.91,126.91,17251.0,107.947,107.981,107.8111,107.8111,17251.0
2016-10-31 14:50:00,126.88,127.02,126.88,126.99,17036.0,107.7856,107.9046,107.7856,107.8791,17036.0
2016-10-31 15:00:00,126.97,127.02,126.95,126.96,23941.0,107.8621,107.9046,107.8451,107.8536,23941.0
2016-10-31 15:10:00,126.98,127.1,126.95,127.01,17639.0,107.8706,107.9725,107.8451,107.8961,17639.0
2016-10-31 15:20:00,126.99,127.26,126.99,127.2,22172.0,107.8791,108.1084,107.8791,108.0575,22172.0
2016-10-31 15:30:00,127.2,127.32,127.09,127.14,30449.0,108.0575,108.1594,107.964,108.0065,30449.0
2016-10-31 15:40:00,127.12,127.15,126.99,127.08,62779.0,107.9895,108.015,107.8791,107.9555,62779.0
2016-10-31 15:50:00,127.06,127.14,126.94,127.0,117063.0,107.9385,108.0065,107.8366,107.8876,117063.0
2016-11-01 09:30:00,127.25,127.44,126.38,126.49,63133.0,108.0999,108.2613,107.3609,107.4543,63133.0
2016-11-01 09:40:00,126.52,126.56,125.99,125.99,48584.0,107.4798,107.5138,107.0296,107.0296,48584.0
2016-11-01 09:50:00,126.0,126.33,125.98,126.24,22427.0,107.0381,107.3184,107.0211,107.2419,22427.0
2016-11-01 10:00:00,126.29,126.29,125.99,125.99,19948.0,107.2844,107.2844,107.0296,107.0296,19948.0
2016-11-01 10:10:00,126.01,126.06,125.82,125.87,26144.0,107.0465,107.089,106.8851,106.9276,26144.0
2016-11-01 10:20:00,125.85,125.91,125.71,125.74,24432.0,106.9106,106.9616,106.7917,106.8172,24432.0
2016-11-01 10:30:00,125.71,125.84,125.55,125.6,29005.0,106.7917,106.9021,106.6558,106.6983,29005.0
2016-11-01 10:40:00,125.59,125.95,125.57,125.9,24784.0,106.6898,106.9956,106.6728,106.9531,24784.0
2016-11-01 10:50:00,125.9,126.17,125.86,126.03,25447.0,106.9531,107.1825,106.9191,107.0635,25447.0
2016-11-01 11:00:00,126.04,126.2,125.99,126.06,23379.0,107.072,107.208,107.0296,107.089,23379.0
2016-11-01 11:10:00,126.06,126.11,126.0,126.0,21667.0,107.089,107.1315,107.0381,107.0381,21667.0
2016-11-01 11:20:00,126.0,126.06,125.96,126.0,25848.0,107.0381,107.089,107.0041,107.0381,25848.0
2016-11-01 11:30:00,125.97,125.97,125.78,125.9,29384.0,107.0126,107.0126,106.8512,106.9531,29384.0
2016-11-01 11:40:00,125.88,125.93,125.74,125.87,26101.0,106.9361,106.9786,106.8172,106.9276,26101.0
2016-11-01 11:50:00,125.88,125.9,125.68,125.71,13112.0,106.9361,106.9531,106.7662,106.7917,13112.0
2016-11-01 12:00:00,125.72,125.82,125.46,125.48,27074.0,106.8002,106.8851,106.5793,106.5963,27074.0
2016-11-01 12:10:00,125.46,125.52,125.35,125.4,13180.0,106.5793,106.6303,106.4859,106.5283,13180.0
2016-11-01 12:20:00,125.38,125.48,125.32,125.35,16250.0,106.5114,106.5963,106.4604,106.4859,16250.0
2016-11-01 12:30:00,125.38,125.58,125.34,125.46,18895.0,106.5114,106.6813,106.4774,106.5793,18895.0
2016-11-01 12:40:00,125.5,125.5,125.34,125.37,16790.0,106.6133,106.6133,106.4774,106.5029,16790.0
2016-11-01 12:50:00,125.36,125.63,125.36,125.58,12858.0,106.4944,106.7237,106.4944,106.6813,12858.0
2016-11-01 13:00:00,125.63,125.69,125.53,125.67,10371.0,106.7237,106.7747,106.6388,106.7577,10371.0
2016-11-01 13:10:00,125.7,125.76,125.54,125.59,15107.0,106.7832,106.8342,106.6473,106.6898,15107.0
2016-11-01 13:20:00,125.66,125.74,125.5,125.73,10047.0,106.7492,106.8172,106.6133,106.8087,10047.0
2016-11-01 13:30:00,125.7,125.74,125.33,125.34,16979.0,106.7832,106.8172,106.4689,106.4774,16979.0
2016-11-01 13:40:00,125.39,125.43,125.17,125.31,14256.0,106.5199,106.5538,106.333,106.4519,14256.0
2016-11-01 13:50:00,125.32,125.44,125.29,125.39,27566.0,106.4604,106.5623,106.4349,106.5199,27566.0
2016-11-01 14:00:00,125.4,125.43,125.07,125.14,17836.0,106.5283,106.5538,106.248,106.3075,17836.0
2016-11-01 14:10:00,125.06,125.19,124.8,124.9,23017.0,106.2395,106.35,106.0186,106.1036,23017.0
2016-11-01 14:20:00,124.92,125.34,124.9,125.24,18277.0,106.1206,106.4774,106.1036,106.3924,18277.0
2016-11-01 14:30:00,125.22,125.47,125.19,125.4,22271.0,106.3754,106.5878,106.35,106.5283,22271.0
2016-11-01 14:40:00,125.4,125.4,125.2,125.2,15573.0,106.5283,106.5283,106.3584,106.3584,15573.0
2016-11-01 14:50:00,125.23,125.34,125.14,125.19,14403.0,106.3839,106.4774,106.3075,106.35,14403.0
2016-11-01 15:00:00,125.14,125.37,125.07,125.36,27193.0,106.3075,106.5029,106.248,106.4944,27193.0
2016-11-01 15:10:00,125.31,125.33,125.06,125.19,34026.0,106.4519,106.4689,106.2395,106.35,34026.0
2016-11-01 15:20:00,125.22,125.5,125.12,125.46,26521.0,106.3754,106.6133,106.2905,106.5793,26521.0
2016-11-01 15:30:00,125.51,125.54,125.3,125.42,46338.0,106.6218,106.6473,106.4434,106.5453,46338.0
2016-11-01 15:40:00,125.44,125.6,125.28,125.51,63933.0,106.5623,106.6983,106.4264,106.6218,63933.0
2016-11-01 15:50:00,125.52,125.55,125.37,125.49,103958.0,106.6303,106.6558,106.5029,106.6048,103958.0
2016-11-02 09:30:00,125.54,125.94,125.29,125.93,21295.0,106.6473,106.9871,106.4349,106.9786,21295.0
2016-11-02 09:40:00,125.92,125.94,125.61,125.81,25693.0,106.9701,106.9871,106.7067,106.8766,25693.0
2016-11-02 09:50:00,125.85,125.88,125.77,125.84,15674.0,106.9106,106.9361,106.8427,106.9021,15674.0
2016-11-02 10:00:00,125.8,125.95,125.77,125.9,26090.0,106.8682,106.9956,106.8427,106.9531,26090.0
2016-11-02 10:10:00,125.91,126.0,125.81,125.91,9108.0,106.9616,107.0381,106.8766,106.9616,9108.0
2016-11-02 10:20:00,125.88,125.88,125.71,125.8,11327.0,106.9361,106.9361,106.7917,106.8682,11327.0
2016-11-02 10:30:00,125.78,125.85,125.66,125.85,10636.0,106.8512,106.9106,106.7492,106.9106,10636.0
2016-11-02 10:40:00,125.84,125.85,125.68,125.77,16555.0,106.9021,106.9106,106.7662,106.8427,16555.0
2016-11-02 10:50:00,125.78,125.84,125.54,125.66,10238.0,106.8512,106.9021,106.6473,106.7492,10238.0
2016-11-02 11:00:00,125.68,125.82,125.54,125.75,15541.0,106.7662,106.8851,106.6473,106.8257,15541.0
2016-11-02 11:10:00,125.7,125.85,125.68,125.72,9778.0,106.7832,106.9106,106.7662,106.8002,9778.0
2016-11-02 11:20:00,125.73,125.8,125.44,125.57,25430.0,106.8087,106.8682,106.5623,106.6728,25430.0
2016-11-02 11:30:00,125.53,125.58,125.36,125.4,7061.0,106.6388,106.6813,106.4944,106.5283,7061.0
2016-11-02 11:40:00,125.39,125.6,125.39,125.48,10377.0,106.5199,106.6983,106.5199,106.5963,10377.0
2016-11-02 11:50:00,125.45,125.49,125.39,125.41,9680.0,106.5708,106.6048,106.5199,106.5368,9680.0
2016-11-02 12:00:00,125.38,125.43,125.29,125.32,9492.0,106.5114,106.5538,106.4349,106.4604,9492.0
2016-11-02 12:10:00,125.38,125.39,125.21,125.32,10907.0,106.5114,106.5199,106.3669,106.4604,10907.0
2016-11-02 12:20:00,125.31,125.34,125.23,125.23,6435.0,106.4519,106.4774,106.3839,106.3839,6435.0
2016-11-02 12:30:00,125.28,125.38,125.19,125.26,14222.0,106.4264,106.5114,106.35,106.4094,14222.0
2016-11-02 12:40:00,125.34,125.39,125.29,125.32,9252.0,106.4774,106.5199,106.4349,106.4604,9252.0
2016-11-02 12:50:00,125.35,125.35,125.17,125.26,7921.0,106.4859,106.4859,106.333,106.4094,7921.0
2016-11-02 13:00:00,125.23,125.3,125.08,125.13,12758.0,106.3839,106.4434,106.2565,106.299,12758.0
2016-11-02 13:10:00,125.14,125.15,124.81,124.88,13310.0,106.3075,106.316,106.0271,106.0866,13310.0
2016-11-02 13:20:00,124.9,125.1,124.8,125.04,11489.0,106.1036,106.2735,106.0186,106.2225,11489.0
2016-11-02 13:30:00,125.07,125.13,124.85,124.89,20190.0,106.248,106.299,106.0611,106.0951,20190.0
2016-11-02 13:40:00,124.89,124.92,124.85,124.9,28501.0,106.0951,106.1206,106.0611,106.1036,28501.0
2016-11-02 13:50:00,124.91,125.17,124.89,125.03,20900.0,106.1121,106.333,106.0951,106.214,20900.0
2016-11-02 14:00:00,125.15,125.25,124.68,124.74,18931.0,106.316,106.4009,105.9167,105.9677,18931.0
2016-11-02 14:10:00,124.82,125.33,124.8,125.24,23558.0,106.0356,106.4689,106.0186,106.3924,23558.0
2016-11-02 14:20:00,125.27,125.4,125.18,125.27,34203.0,106.4179,106.5283,106.3415,106.4179,34203.0
2016-11-02 14:30:00,125.29,125.31,125.17,125.23,28006.0,106.4349,106.4519,106.333,106.3839,28006.0
2016-11-02 14:40:00,125.23,125.37,125.04,125.07,39677.0,106.3839,106.5029,106.2225,106.248,39677.0
2016-11-02 14:50:00,125.1,125.1,124.88,124.88,27395.0,106.2735,106.2735,106.0866,106.0866,27395.0
2016-11-02 15:00:00,124.88,124.96,124.81,124.96,29311.0,106.0866,106.1546,106.0271,106.1546,29311.0
2016-11-02 15:10:00,124.97,124.98,124.8,124.85,24266.0,106.1631,106.1716,106.0186,106.0611,24266.0
2016-11-02 15:20:00,124.84,124.98,124.83,124.98,33182.0,106.0526,106.1716,106.0441,106.1716,33182.0
2016-11-02 15:30:00,124.99,125.01,124.84,124.85,37031.0,106.1801,106.197,106.0526,106.0611,37031.0
2016-11-02 15:40:00,124.86,125.06,124.85,124.97,57139.0,106.0696,106.2395,106.0611,106.1631,57139.0
2016-11-02 15:50:00,124.97,125.02,124.68,124.71,134047.0,106.1631,106.2055,105.9167,105.9422,134047.0
2016-11-03 09:30:00,125.14,125.58,124.83,125.34,24943.0,106.3075,106.6813,106.0441,106.4774,24943.0
2016-11-03 09:40:00,125.44,125.83,125.38,125.46,22556.0,106.5623,106.8936,106.5114,106.5793,22556.0
2016-11-03 09:50:00,125.48,125.64,125.31,125.59,5506.0,106.5963,106.7322,106.4519,106.6898,5506.0
2016-11-03 10:00:00,125.6,125.61,125.4,125.55,11281.0,106.6983,106.7067,106.5283,106.6558,11281.0
2016-11-03 10:10:00,125.58,125.61,125.4,125.55,14841.0,106.6813,106.7067,106.5283,106.6558,14841.0
2016-11-03 10:20:00,125.54,125.59,125.48,125.56,20352.0,106.6473,106.6898,106.5963,106.6643,20352.0
2016-11-03 10:30:00,125.56,125.59,125.48,125.58,11792.0,106.6643,106.6898,106.5963,106.6813,11792.0
2016-11-03 10:40:00,125.51,125.55,125.27,125.38,18065.0,106.6218,106.6558,106.4179,106.5114,18065.0
2016-11-03 10:50:00,125.35,125.49,125.29,125.44,25980.0,106.4859,106.6048,106.4349,106.5623,25980.0
2016-11-03 11:00:00,125.4,125.43,125.2,125.25,20555.0,106.5283,106.5538,106.3584,106.4009,20555.0
2016-11-03 11:10:00,125.26,125.27,125.11,125.16,13781.0,106.4094,106.4179,106.282,106.3245,13781.0
2016-11-03 11:20:00,125.16,125.29,125.15,125.17,14214.0,106.3245,106.4349,106.316,106.333,14214.0
2016-11-03 11:30:00,125.16,125.19,125.05,125.16,20048.0,106.3245,106.35,106.231,106.3245,20048.0
2016-11-03 11:40:00,125.16,125.19,125.0,125.1,11034.0,106.3245,106.35,106.1885,106.2735,11034.0
2016-11-03 11:50:00,125.12,125.21,125.01,125.04,14566.0,106.2905,106.3669,106.197,106.2225,14566.0
2016-11-03 12:00:00,125.05,125.05,124.86,124.97,13026.0,106.231,106.231,106.0696,106.1631,13026.0
2016-11-03 12:10:00,124.96,125.04,124.89,125.01,11560.0,106.1546,106.2225,106.0951,106.197,11560.0
2016-11-03 12:20:00,124.98,125.07,124.85,124.95,8666.0,106.1716,106.248,106.0611,106.1461,8666.0
2016-11-03 12:30:00,124.99,125.02,124.91,124.91,4920.0,106.1801,106.2055,106.1121,106.1121,4920.0
2016-11-03 12:40:00,124.93,125.03,124.77,124.8,12941.0,106.1291,106.214,105.9932,106.0186,12941.0
2016-11-03 12:50:00,124.87,125.09,124.85,124.98,9937.0,106.0781,106.265,106.0611,106.1716,9937.0
2016-11-03 13:00:00,124.97,125.03,124.87,124.87,15499.0,106.1631,106.214,106.0781,106.0781,15499.0
2016-11-03 13:10:00,124.93,125.01,124.8,124.91,6454.0,106.1291,106.197,106.0186,106.1121,6454.0
2016-11-03 13:20:00,124.96,125.05,124.86,124.93,22143.0,106.1546,106.231,106.0696,106.1291,22143.0
2016-11-03 13:30:00,124.92,124.95,124.74,124.83,9105.0,106.1206,106.1461,105.9677,106.0441,9105.0
2016-11-03 13:40:00,124.8,124.85,124.65,124.7,13430.0,106.0186,106.0611,105.8912,105.9337,13430.0
2016-11-03 13:50:00,124.72,124.79,124.53,124.58,23630.0,105.9507,106.0101,105.7893,105.8318,23630.0
2016-11-03 14:00:00,124.58,124.62,124.45,124.55,28635.0,105.8318,105.8657,105.7213,105.8063,28635.0
2016-11-03 14:10:00,124.53,124.77,124.53,124.59,12984.0,105.7893,105.9932,105.7893,105.8402,12984.0
2016-11-03 14:20:00,124.59,124.71,124.55,124.69,17808.0,105.8402,105.9422,105.8063,105.9252,17808.0
2016-11-03 14:30:00,124.71,124.75,124.61,124.64,14996.0,105.9422,105.9762,105.8572,105.8827,14996.0
2016-11-03 14:40:00,124.64,124.67,124.51,124.6,16822.0,105.8827,105.9082,105.7723,105.8487,16822.0
2016-11-03 14:50:00,124.58,124.77,124.54,124.76,17220.0,105.8318,105.9932,105.7978,105.9847,17220.0
2016-11-03 15:00:00,124.76,124.77,124.57,124.63,15602.0,105.9847,105.9932,105.8233,105.8742,15602.0
2016-11-03 15:10:00,124.64,124.8,124.63,124.64,13808.0,105.8827,106.0186,105.8742,105.8827,13808.0
2016-11-03 15:20:00,124.62,124.67,124.51,124.51,31432.0,105.8657,105.9082,105.7723,105.7723,31432.0
2016-11-03 15:30:00,124.5,124.52,124.3,124.44,68146.0,105.7638,105.7808,105.5939,105.7128,68146.0
2016-11-03 15:40:00,124.44,124.47,124.26,124.38,76238.0,105.7128,105.7383,105.5599,105.6619,76238.0
2016-11-03 15:50:00,124.39,124.48,124.32,124.45,146591.0,105.6703,105.7468,105.6109,105.7213,146591.0
2016-11-04 09:30:00,124.84,125.38,124.39,124.49,69450.0,106.0526,106.5114,105.6703,105.7553,69450.0
2016-11-04 09:40:00,124.48,124.78,124.41,124.44,25682.0,105.7468,106.0017,105.6873,105.7128,25682.0
2016-11-04 09:50:00,124.39,124.6,124.26,124.38,26995.0,105.6703,105.8487,105.5599,105.6619,26995.0
2016-11-04 10:00:00,124.41,124.49,124.13,124.14,34206.0,105.6873,105.7553,105.4495,105.458,34206.0
2016-11-04 10:10:00,124.16,124.21,124.02,124.09,31070.0,105.475,105.5174,105.356,105.4155,31070.0
2016-11-04 10:20:00,124.06,124.24,123.97,124.24,17316.0,105.39,105.5429,105.3136,105.5429,17316.0
2016-11-04 10:30:00,124.23,124.26,124.06,124.07,10767.0,105.5344,105.5599,105.39,105.3985,10767.0
2016-11-04 10:40:00,124.07,124.18,123.99,124.04,22115.0,105.3985,105.4919,105.3305,105.373,22115.0
2016-11-04 10:50:00,124.07,124.26,124.06,124.13,20787.0,105.3985,105.5599,105.39,105.4495,20787.0
2016-11-04 11:00:00,124.11,124.16,124.04,124.07,35402.0,105.4325,105.475,105.373,105.3985,35402.0
2016-11-04 11:10:00,124.08,124.1,123.88,123.94,38738.0,105.407,105.424,105.2371,105.2881,38738.0
2016-11-04 11:20:00,123.92,123.95,123.74,123.77,14550.0,105.2711,105.2966,105.1182,105.1437,14550.0
2016-11-04 11:30:00,123.77,123.93,123.67,123.83,13651.0,105.1437,105.2796,105.0587,105.1946,13651.0
2016-11-04 11:40:00,123.84,123.93,123.67,123.93,18162.0,105.2031,105.2796,105.0587,105.2796,18162.0
2016-11-04 11:50:00,123.89,124.01,123.82,123.88,8979.0,105.2456,105.3475,105.1861,105.2371,8979.0
2016-11-04 12:00:00,123.9,124.02,123.86,124.0,27285.0,105.2541,105.356,105.2201,105.339,27285.0
2016-11-04 12:10:00,124.02,124.17,123.97,124.1,24562.0,105.356,105.4835,105.3136,105.424,24562.0
2016-11-04 12:20:00,124.11,124.11,123.96,124.04,7285.0,105.4325,105.4325,105.3051,105.373,7285.0
2016-11-04 12:30:00,124.04,124.07,123.96,124.01,13417.0,105.373,105.3985,105.3051,105.3475,13417.0
2016-11-04 12:40:00,124.03,124.13,124.0,124.09,14054.0,105.3645,105.4495,105.339,105.4155,14054.0
2016-11-04 12:50:00,124.09,124.09,123.96,124.02,9116.0,105.4155,105.4155,105.3051,105.356,9116.0
2016-11-04 13:00:00,124.06,124.2,123.99,123.99,11849.0,105.39,105.5089,105.3305,105.3305,11849.0
2016-11-04 13:10:00,123.99,124.25,123.99,124.07,17837.0,105.3305,105.5514,105.3305,105.3985,17837.0
2016-11-04 13:20:00,124.07,124.15,123.98,123.98,11300.0,105.3985,105.4665,105.322,105.322,11300.0
2016-11-04 13:30:00,123.97,124.18,123.97,124.08,9237.0,105.3136,105.4919,105.3136,105.407,9237.0
2016-11-04 13:40:00,124.09,124.15,124.0,124.07,7261.0,105.4155,105.4665,105.339,105.3985,7261.0
2016-11-04 13:50:00,124.09,124.1,123.91,123.95,18462.0,105.4155,105.424,105.2626,105.2966,18462.0
2016-11-04 14:00:00,123.94,124.03,123.92,123.99,11914.0,105.2881,105.3645,105.2711,105.3305,11914.0
2016-11-04 14:10:00,123.99,124.09,123.94,123.97,15561.0,105.3305,105.4155,105.2881,105.3136,15561.0
2016-11-04 14:20:00,123.97,124.05,123.95,123.95,15495.0,105.3136,105.3815,105.2966,105.2966,15495.0
2016-11-04 14:30:00,123.95,123.95,123.73,123.8,14555.0,105.2966,105.2966,105.1097,105.1691,14555.0
2016-11-04 14:40:00,123.83,123.93,123.72,123.73,39623.0,105.1946,105.2796,105.1012,105.1097,39623.0
2016-11-04 14:50:00,123.73,123.87,123.58,123.62,30592.0,105.1097,105.2286,104.9822,105.0162,30592.0
2016-11-04 15:00:00,123.65,123.65,123.34,123.35,40857.0,105.0417,105.0417,104.7784,104.7869,40857.0
2016-11-04 15:10:00,123.38,123.48,123.29,123.32,34632.0,104.8123,104.8973,104.7359,104.7614,34632.0
2016-11-04 15:20:00,123.32,123.54,123.3,123.43,44604.0,104.7614,104.9483,104.7444,104.8548,44604.0
2016-11-04 15:30:00,123.39,123.45,123.26,123.35,52089.0,104.8208,104.8718,104.7104,104.7869,52089.0
2016-11-04 15:40:00,123.33,123.34,123.08,123.23,97398.0,104.7699,104.7784,104.5575,104.6849,97398.0
2016-11-04 15:50:00,123.22,123.25,123.07,123.12,178184.0,104.6764,104.7019,104.549,104.5915,178184.0
2016-11-07 09:30:00,124.48,124.96,123.99,124.64,52649.0,105.7468,106.1546,105.3305,105.8827,52649.0
2016-11-07 09:40:00,124.64,124.9,124.55,124.57,20455.0,105.8827,106.1036,105.8063,105.8233,20455.0
2016-11-07 09:50:00,124.55,124.62,124.16,124.26,59176.0,105.8063,105.8657,105.475,105.5599,59176.0
2016-11-07 10:00:00,124.21,124.4,124.2,124.22,30381.0,105.5174,105.6788,105.5089,105.5259,30381.0
2016-11-07 10:10:00,124.21,124.4,124.21,124.4,21288.0,105.5174,105.6788,105.5174,105.6788,21288.0
2016-11-07 10:20:00,124.37,124.47,124.34,124.42,49035.0,105.6534,105.7383,105.6279,105.6958,49035.0
2016-11-07 10:30:00,124.46,124.55,124.26,124.26,27397.0,105.7298,105.8063,105.5599,105.5599,27397.0
2016-11-07 10:40:00,124.29,124.52,124.29,124.5,25834.0,105.5854,105.7808,105.5854,105.7638,25834.0
2016-11-07 10:50:00,124.49,124.54,124.26,124.45,33581.0,105.7553,105.7978,105.5599,105.7213,33581.0
2016-11-07 11:00:00,124.42,124.54,124.4,124.48,32011.0,105.6958,105.7978,105.6788,105.7468,32011.0
2016-11-07 11:10:00,124.5,124.5,124.36,124.45,15263.0,105.7638,105.7638,105.6449,105.7213,15263.0
2016-11-07 11:20:00,124.43,124.51,124.41,124.49,13092.0,105.7043,105.7723,105.6873,105.7553,13092.0
2016-11-07 11:30:00,124.49,124.53,124.36,124.48,35076.0,105.7553,105.7893,105.6449,105.7468,35076.0
2016-11-07 11:40:00,124.5,124.57,124.42,124.48,17711.0,105.7638,105.8233,105.6958,105.7468,17711.0
2016-11-07 11:50:00,124.48,124.56,124.44,124.5,36087.0,105.7468,105.8148,105.7128,105.7638,36087.0
2016-11-07 12:00:00,124.51,124.67,124.48,124.51,26949.0,105.7723,105.9082,105.7468,105.7723,26949.0
2016-11-07 12:10:00,124.49,124.57,124.46,124.56,15627.0,105.7553,105.8233,105.7298,105.8148,15627.0
2016-11-07 12:20:00,124.56,124.58,124.49,124.57,18860.0,105.8148,105.8318,105.7553,105.8233,18860.0
2016-11-07 12:30:00,124.57,124.57,124.47,124.52,24955.0,105.8233,105.8233,105.7383,105.7808,24955.0
2016-11-07 12:40:00,124.51,124.58,124.49,124.54,32260.0,105.7723,105.8318,105.7553,105.7978,32260.0
2016-11-07 12:50:00,124.55,124.57,124.52,124.54,19823.0,105.8063,105.8233,105.7808,105.7978,19823.0
2016-11-07 13:00:00,124.55,124.57,124.5,124.55,16262.0,105.8063,105.8233,105.7638,105.8063,16262.0
2016-11-07 13:10:00,124.53,124.56,124.48,124.54,12197.0,105.7893,105.8148,105.7468,105.7978,12197.0
2016-11-07 13:20:00,124.55,124.57,124.47,124.51,21851.0,105.8063,105.8233,105.7383,105.7723,21851.0
2016-11-07 13:30:00,124.5,124.57,124.48,124.5,15369.0,105.7638,105.8233,105.7468,105.7638,15369.0
2016-11-07 13:40:00,124.51,124.54,124.48,124.51,13206.0,105.7723,105.7978,105.7468,105.7723,13206.0
2016-11-07 13:50:00,124.51,124.53,124.42,124.44,11880.0,105.7723,105.7893,105.6958,105.7128,11880.0
2016-11-07 14:00:00,124.44,124.6,124.41,124.58,25635.0,105.7128,105.8487,105.6873,105.8318,25635.0
2016-11-07 14:10:00,124.6,124.69,124.56,124.69,20363.0,105.8487,105.9252,105.8148,105.9252,20363.0
2016-11-07 14:20:00,124.67,124.67,124.46,124.54,27296.0,105.9082,105.9082,105.7298,105.7978,27296.0
2016-11-07 14:30:00,124.55,124.57,124.47,124.52,19184.0,105.8063,105.8233,105.7383,105.7808,19184.0
2016-11-07 14:40:00,124.5,124.5,124.26,124.28,23123.0,105.7638,105.7638,105.5599,105.5769,23123.0
2016-11-07 14:50:00,124.32,124.43,124.28,124.41,30550.0,105.6109,105.7043,105.5769,105.6873,30550.0
2016-11-07 15:00:00,124.42,124.43,124.29,124.32,24650.0,105.6958,105.7043,105.5854,105.6109,24650.0
2016-11-07 15:10:00,124.33,124.39,124.29,124.38,27111.0,105.6194,105.6703,105.5854,105.6619,27111.0
2016-11-07 15:20:00,124.38,124.43,124.25,124.27,33513.0,105.6619,105.7043,105.5514,105.5684,33513.0
2016-11-07 15:30:00,124.27,124.29,124.19,124.27,45074.0,105.5684,105.5854,105.5004,105.5684,45074.0
2016-11-07 15:40:00,124.27,124.62,124.24,124.62,59332.0,105.5684,105.8657,105.5429,105.8657,59332.0
2016-11-07 15:50:00,124.62,124.63,124.48,124.5,262295.0,105.8657,105.8742,105.7468,105.7638,262295.0
2016-11-08 09:30:00,124.53,124.98,124.47,124.82,33610.0,105.7893,106.1716,105.7383,106.0356,33610.0
2016-11-08 09:40:00,124.84,125.05,124.64,124.64,17229.0,106.0526,106.231,105.8827,105.8827,17229.0
2016-11-08 09:50:00,124.72,124.88,124.62,124.85,24872.0,105.9507,106.0866,105.8657,106.0611,24872.0
2016-11-08 10:00:00,124.86,124.93,124.54,124.54,12945.0,106.0696,106.1291,105.7978,105.7978,12945.0
2016-11-08 10:10:00,124.52,124.62,124.39,124.52,9545.0,105.7808,105.8657,105.6703,105.7808,9545.0
2016-11-08 10:20:00,124.54,124.58,124.41,124.45,8349.0,105.7978,105.8318,105.6873,105.7213,8349.0
2016-11-08 10:30:00,124.44,124.59,124.39,124.44,7829.0,105.7128,105.8402,105.6703,105.7128,7829.0
2016-11-08 10:40:00,124.42,124.58,124.36,124.58,26341.0,105.6958,105.8318,105.6449,105.8318,26341.0
2016-11-08 10:50:00,124.59,124.66,124.41,124.6,12497.0,105.8402,105.8997,105.6873,105.8487,12497.0
2016-11-08 11:00:00,124.6,124.86,124.56,124.79,23314.0,105.8487,106.0696,105.8148,106.0101,23314.0
2016-11-08 11:10:00,124.78,124.97,124.72,124.88,11022.0,106.0017,106.1631,105.9507,106.0866,11022.0
2016-11-08 11:20:00,124.86,125.02,124.77,124.79,22016.0,106.0696,106.2055,105.9932,106.0101,22016.0
2016-11-08 11:30:00,124.83,124.97,124.8,124.91,32538.0,106.0441,106.1631,106.0186,106.1121,32538.0
2016-11-08 11:40:00,124.9,124.95,124.79,124.9,20429.0,106.1036,106.1461,106.0101,106.1036,20429.0
2016-11-08 11:50:00,124.91,125.03,124.86,125.03,19654.0,106.1121,106.214,106.0696,106.214,19654.0
2016-11-08 12:00:00,125.03,125.42,125.02,125.42,30579.0,106.214,106.5453,106.2055,106.5453,30579.0
2016-11-08 12:10:00,125.43,125.43,125.13,125.18,19627.0,106.5538,106.5538,106.299,106.3415,19627.0
2016-11-08 12:20:00,125.24,125.32,125.2,125.3,9685.0,106.3924,106.4604,106.3584,106.4434,9685.0
2016-11-08 12:30:00,125.3,125.39,125.24,125.39,11678.0,106.4434,106.5199,106.3924,106.5199,11678.0
2016-11-08 12:40:00,125.39,125.62,125.34,125.6,10706.0,106.5199,106.7152,106.4774,106.6983,10706.0
2016-11-08 12:50:00,125.56,125.69,125.51,125.69,15126.0,106.6643,106.7747,106.6218,106.7747,15126.0
2016-11-08 13:00:00,125.69,125.76,125.46,125.53,13016.0,106.7747,106.8342,106.5793,106.6388,13016.0
2016-11-08 13:10:00,125.56,125.66,125.37,125.52,21045.0,106.6643,106.7492,106.5029,106.6303,21045.0
2016-11-08 13:20:00,125.53,125.66,125.52,125.62,22300.0,106.6388,106.7492,106.6303,106.7152,22300.0
2016-11-08 13:30:00,125.64,125.69,125.56,125.56,24269.0,106.7322,106.7747,106.6643,106.6643,24269.0
2016-11-08 13:40:00,125.61,125.61,125.51,125.55,16690.0,106.7067,106.7067,106.6218,106.6558,16690.0
2016-11-08 13:50:00,125.57,125.6,125.53,125.56,12491.0,106.6728,106.6983,106.6388,106.6643,12491.0
2016-11-08 14:00:00,125.57,125.66,125.55,125.59,18874.0,106.6728,106.7492,106.6558,106.6898,18874.0
2016-11-08 14:10:00,125.59,125.6,125.46,125.51,13093.0,106.6898,106.6983,106.5793,106.6218,13093.0
2016-11-08 14:20:00,125.5,125.68,125.47,125.66,18704.0,106.6133,106.7662,106.5878,106.7492,18704.0
2016-11-08 14:30:00,125.67,125.72,125.63,125.72,23548.0,106.7577,106.8002,106.7237,106.8002,23548.0
2016-11-08 14:40:00,125.73,125.75,125.06,125.45,88716.0,106.8087,106.8257,106.2395,106.5708,88716.0
2016-11-08 14:50:00,125.48,125.6,125.45,125.6,19408.0,106.5963,106.6983,106.5708,106.6983,19408.0
2016-11-08 15:00:00,125.6,125.8,125.54,125.8,25632.0,106.6983,106.8682,106.6473,106.8682,25632.0
2016-11-08 15:10:00,125.81,125.84,125.34,125.4,145581.0,106.8766,106.9021,106.4774,106.5283,145581.0
2016-11-08 15:20:00,125.41,125.55,125.37,125.48,60730.0,106.5368,106.6558,106.5029,106.5963,60730.0
2016-11-08 15:30:00,125.51,125.7,124.07,125.58,142174.0,106.6218,106.7832,105.3985,106.6813,142174.0
2016-11-08 15:40:00,125.54,125.75,124.71,125.29,282459.0,106.6473,106.8257,105.9422,106.4349,282459.0
2016-11-08 15:50:00,125.3,125.56,125.26,125.4,175767.0,106.4434,106.6643,106.4094,106.5283,175767.0
2016-11-09 09:30:00,124.69,126.12,123.8,124.05,151512.0,105.9252,107.14,105.1691,105.3815,151512.0
2016-11-09 09:40:00,124.04,124.93,123.5,124.78,93533.0,105.373,106.1291,104.9143,106.0017,93533.0
2016-11-09 09:50:00,124.74,125.22,124.32,124.81,50761.0,105.9677,106.3754,105.6109,106.0271,50761.0
2016-11-09 10:00:00,125.17,125.18,124.66,125.09,36178.0,106.333,106.3415,105.8997,106.265,36178.0
2016-11-09 10:10:00,125.17,125.21,124.76,124.87,23059.0,106.333,106.3669,105.9847,106.0781,23059.0
2016-11-09 10:20:00,124.76,124.99,124.72,124.95,28835.0,105.9847,106.1801,105.9507,106.1461,28835.0
2016-11-09 10:30:00,124.95,124.95,124.39,124.48,23595.0,106.1461,106.1461,105.6703,105.7468,23595.0
2016-11-09 10:40:00,124.47,124.74,124.37,124.41,14225.0,105.7383,105.9677,105.6534,105.6873,14225.0
2016-11-09 10:50:00,124.41,124.52,123.98,124.24,35611.0,105.6873,105.7808,105.322,105.5429,35611.0
2016-11-09 11:00:00,124.28,124.84,124.27,124.73,15545.0,105.5769,106.0526,105.5684,105.9592,15545.0
2016-11-09 11:10:00,124.77,125.36,124.75,125.17,19259.0,105.9932,106.4944,105.9762,106.333,19259.0
2016-11-09 11:20:00,125.17,125.42,125.13,125.39,13931.0,106.333,106.5453,106.299,106.5199,13931.0
2016-11-09 11:30:00,125.34,125.47,125.23,125.38,42542.0,106.4774,106.5878,106.3839,106.5114,42542.0
2016-11-09 11:40:00,125.33,125.49,125.22,125.4,31142.0,106.4689,106.6048,106.3754,106.5283,31142.0
2016-11-09 11:50:00,125.47,125.57,125.27,125.4,108175.0,106.5878,106.6728,106.4179,106.5283,108175.0
2016-11-09 12:00:00,125.35,125.45,124.96,125.07,45502.0,106.4859,106.5708,106.1546,106.248,45502.0
2016-11-09 12:10:00,125.0,125.4,124.92,125.09,21980.0,106.1885,106.5283,106.1206,106.265,21980.0
2016-11-09 12:20:00,125.2,125.39,125.08,125.2,10700.0,106.3584,106.5199,106.2565,106.3584,10700.0
2016-11-09 12:30:00,125.28,125.62,125.21,125.36,25266.0,106.4264,106.7152,106.3669,106.4944,25266.0
2016-11-09 12:40:00,125.39,125.69,125.33,125.56,27133.0,106.5199,106.7747,106.4689,106.6643,27133.0
2016-11-09 12:50:00,125.62,125.7,125.36,125.36,86490.0,106.7152,106.7832,106.4944,106.4944,86490.0
2016-11-09 13:00:00,125.41,125.61,125.35,125.43,41231.0,106.5368,106.7067,106.4859,106.5538,41231.0
2016-11-09 13:10:00,125.49,125.65,125.37,125.4,32627.0,106.6048,106.7407,106.5029,106.5283,32627.0
2016-11-09 13:20:00,125.42,125.52,125.09,125.31,24140.0,106.5453,106.6303,106.265,106.4519,24140.0
2016-11-09 13:30:00,125.38,125.47,125.21,125.37,33066.0,106.5114,106.5878,106.3669,106.5029,33066.0
2016-11-09 13:40:00,125.41,125.72,125.32,125.5,30693.0,106.5368,106.8002,106.4604,106.6133,30693.0
2016-11-09 13:50:00,125.6,125.63,125.45,125.56,38487.0,106.6983,106.7237,106.5708,106.6643,38487.0
2016-11-09 14:00:00,125.63,125.69,125.43,125.53,29262.0,106.7237,106.7747,106.5538,106.6388,29262.0
2016-11-09 14:10:00,125.61,125.77,125.46,125.5,22468.0,106.7067,106.8427,106.5793,106.6133,22468.0
2016-11-09 14:20:00,125.51,125.75,125.51,125.68,21827.0,106.6218,106.8257,106.6218,106.7662,21827.0
2016-11-09 14:30:00,125.68,126.17,125.66,126.09,38616.0,106.7662,107.1825,106.7492,107.1145,38616.0
2016-11-09 14:40:00,126.17,126.34,125.93,125.94,48947.0,107.1825,107.3269,106.9786,106.9871,48947.0
2016-11-09 14:50:00,125.89,126.04,125.82,125.82,23415.0,106.9446,107.072,106.8851,106.8851,23415.0
2016-11-09 15:00:00,125.89,125.95,125.76,125.84,25169.0,106.9446,106.9956,106.8342,106.9021,25169.0
2016-11-09 15:10:00,125.84,125.95,125.81,125.87,58805.0,106.9021,106.9956,106.8766,106.9276,58805.0
2016-11-09 15:20:00,125.87,126.02,125.77,125.9,67158.0,106.9276,107.055,106.8427,106.9531,67158.0
2016-11-09 15:30:00,125.9,125.91,125.53,125.75,71476.0,106.9531,106.9616,106.6388,106.8257,71476.0
2016-11-09 15:40:00,125.75,125.84,125.42,125.5,101520.0,106.8257,106.9021,106.5453,106.6133,101520.0
2016-11-09 15:50:00,125.52,125.9,125.5,125.84,210722.0,106.6303,106.9531,106.6133,106.9021,210722.0
2016-11-10 09:30:00,126.36,126.36,125.03,125.43,91002.0,107.3439,107.3439,106.214,106.5538,91002.0
2016-11-10 09:40:00,125.42,126.1,125.42,125.95,65578.0,106.5453,107.123,106.5453,106.9956,65578.0
2016-11-10 09:50:00,125.9,125.92,125.4,125.57,81460.0,106.9531,106.9701,106.5283,106.6728,81460.0
2016-11-10 10:00:00,125.59,125.9,125.22,125.61,42530.0,106.6898,106.9531,106.3754,106.7067,42530.0
2016-11-10 10:10:00,125.62,125.76,125.29,125.69,48215.0,106.7152,106.8342,106.4349,106.7747,48215.0
2016-11-10 10:20:00,125.71,125.76,125.33,125.42,32451.0,106.7917,106.8342,106.4689,106.5453,32451.0
2016-11-10 10:30:00,125.52,125.64,125.16,125.41,46893.0,106.6303,106.7322,106.3245,106.5368,46893.0
2016-11-10 10:40:00,125.46,125.95,125.35,125.47,55086.0,106.5793,106.9956,106.4859,106.5878,55086.0
2016-11-10 10:50:00,125.47,125.53,124.64,124.72,90616.0,106.5878,106.6388,105.8827,105.9507,90616.0
2016-11-10 11:00:00,124.73,124.88,124.38,124.58,122856.0,105.9592,106.0866,105.6619,105.8318,122856.0
2016-11-10 11:10:00,124.62,125.2,124.42,125.13,24653.0,105.8657,106.3584,105.6958,106.299,24653.0
2016-11-10 11:20:00,125.12,125.33,124.71,124.84,46876.0,106.2905,106.4689,105.9422,106.0526,46876.0
2016-11-10 11:30:00,124.88,124.98,124.66,124.96,50297.0,106.0866,106.1716,105.8997,106.1546,50297.0
2016-11-10 11:40:00,125.03,125.7,124.84,125.2,58226.0,106.214,106.7832,106.0526,106.3584,58226.0
2016-11-10 11:50:00,125.2,125.58,125.13,125.41,38061.0,106.3584,106.6813,106.299,106.5368,38061.0
2016-11-10 12:00:00,125.41,125.67,125.26,125.52,18455.0,106.5368,106.7577,106.4094,106.6303,18455.0
2016-11-10 12:10:00,125.52,126.09,125.52,125.94,31819.0,106.6303,107.1145,106.6303,106.9871,31819.0
2016-11-10 12:20:00,125.97,125.98,125.74,125.89,143442.0,107.0126,107.0211,106.8172,106.9446,143442.0
2016-11-10 12:30:00,125.91,125.92,125.67,125.74,66596.0,106.9616,106.9701,106.7577,106.8172,66596.0
2016-11-10 12:40:00,125.75,125.77,125.51,125.65,59025.0,106.8257,106.8427,106.6218,106.7407,59025.0
2016-11-10 12:50:00,125.65,125.87,125.64,125.83,104725.0,106.7407,106.9276,106.7322,106.8936,104725.0
2016-11-10 13:00:00,125.84,125.9,125.7,125.85,32675.0,106.9021,106.9531,106.7832,106.9106,32675.0
2016-11-10 13:10:00,125.91,125.94,125.72,125.73,58645.0,106.9616,106.9871,106.8002,106.8087,58645.0
2016-11-10 13:20:00,125.72,125.93,125.72,125.84,32713.0,106.8002,106.9786,106.8002,106.9021,32713.0
2016-11-10 13:30:00,125.87,125.92,125.77,125.82,107712.0,106.9276,106.9701,106.8427,106.8851,107712.0
2016-11-10 13:40:00,125.83,126.08,125.78,125.95,113842.0,106.8936,107.106,106.8512,106.9956,113842.0
2016-11-10 13:50:00,125.94,126.23,125.85,125.85,15626.0,106.9871,107.2334,106.9106,106.9106,15626.0
2016-11-10 14:00:00,125.92,126.12,125.89,126.05,36952.0,106.9701,107.14,106.9446,107.0805,36952.0
2016-11-10 14:10:00,126.07,126.08,125.88,126.06,23240.0,107.0975,107.106,106.9361,107.089,23240.0
2016-11-10 14:20:00,126.08,126.09,125.8,126.0,20516.0,107.106,107.1145,106.8682,107.0381,20516.0
2016-11-10 14:30:00,126.05,126.25,125.88,126.18,32089.0,107.0805,107.2504,106.9361,107.191,32089.0
2016-11-10 14:40:00,126.2,126.42,126.06,126.33,145501.0,107.208,107.3948,107.089,107.3184,145501.0
2016-11-10 14:50:00,126.32,126.53,126.29,126.52,86635.0,107.3099,107.4883,107.2844,107.4798,86635.0
2016-11-10 15:00:00,126.55,126.67,126.36,126.4,36845.0,107.5053,107.6072,107.3439,107.3779,36845.0
2016-11-10 15:10:00,126.39,126.42,126.17,126.22,47974.0,107.3694,107.3948,107.1825,107.2249,47974.0
2016-11-10 15:20:00,126.18,126.55,126.18,126.52,38896.0,107.191,107.5053,107.191,107.4798,38896.0
2016-11-10 15:30:00,126.51,126.53,126.33,126.47,91897.0,107.4713,107.4883,107.3184,107.4373,91897.0
2016-11-10 15:40:00,126.46,126.57,126.35,126.55,74126.0,107.4288,107.5223,107.3354,107.5053,74126.0
2016-11-10 15:50:00,126.55,126.58,126.4,126.48,146661.0,107.5053,107.5308,107.3779,107.4458,146661.0
2016-11-11 09:30:00,126.24,126.27,125.49,125.65,67452.0,107.2419,107.2674,106.6048,106.7407,67452.0
2016-11-11 09:40:00,125.72,126.4,125.72,126.31,22012.0,106.8002,107.3779,106.8002,107.3014,22012.0
2016-11-11 09:50:00,126.24,126.59,126.24,126.55,61873.0,107.2419,107.5393,107.2419,107.5053,61873.0
2016-11-11 10:00:00,126.54,126.6,126.16,126.29,65869.0,107.4968,107.5478,107.174,107.2844,65869.0
2016-11-11 10:10:00,126.29,126.37,126.01,126.02,29666.0,107.2844,107.3524,107.0465,107.055,29666.0
2016-11-11 10:20:00,126.03,126.11,125.79,125.93,28565.0,107.0635,107.1315,106.8597,106.9786,28565.0
2016-11-11 10:30:00,125.89,126.26,125.83,126.2,28099.0,106.9446,107.2589,106.8936,107.208,28099.0
2016-11-11 10:40:00,126.17,126.33,126.02,126.02,23966.0,107.1825,107.3184,107.055,107.055,23966.0
2016-11-11 10:50:00,126.03,126.2,125.89,126.2,24173.0,107.0635,107.208,106.9446,107.208,24173.0
2016-11-11 11:00:00,126.17,126.2,125.6,125.68,30977.0,107.1825,107.208,106.6983,106.7662,30977.0
2016-11-11 11:10:00,125.69,125.81,125.47,125.76,37716.0,106.7747,106.8766,106.5878,106.8342,37716.0
2016-11-11 11:20:00,125.76,125.84,125.59,125.74,23148.0,106.8342,106.9021,106.6898,106.8172,23148.0
2016-11-11 11:30:00,125.74,126.05,125.74,126.05,25420.0,106.8172,107.0805,106.8172,107.0805,25420.0
2016-11-11 11:40:00,126.06,126.08,125.85,125.92,24626.0,107.089,107.106,106.9106,106.9701,24626.0
2016-11-11 11:50:00,125.91,126.32,125.91,126.22,12242.0,106.9616,107.3099,106.9616,107.2249,12242.0
2016-11-11 12:00:00,126.22,126.32,126.03,126.21,18558.0,107.2249,107.3099,107.0635,107.2165,18558.0
2016-11-11 12:10:00,126.22,126.28,126.03,126.18,39049.0,107.2249,107.2759,107.0635,107.191,39049.0
2016-11-11 12:20:00,126.2,126.48,126.14,126.4,17413.0,107.208,107.4458,107.157,107.3779,17413.0
2016-11-11 12:30:00,126.41,126.49,126.25,126.35,16134.0,107.3864,107.4543,107.2504,107.3354,16134.0
2016-11-11 12:40:00,126.4,126.55,126.34,126.4,13243.0,107.3779,107.5053,107.3269,107.3779,13243.0
2016-11-11 12:50:00,126.4,126.55,126.37,126.47,10435.0,107.3779,107.5053,107.3524,107.4373,10435.0
2016-11-11 13:00:00,126.51,126.58,126.32,126.39,58886.0,107.4713,107.5308,107.3099,107.3694,58886.0
2016-11-11 13:10:00,126.39,126.39,126.15,126.21,43286.0,107.3694,107.3694,107.1655,107.2165,43286.0
2016-11-11 13:20:00,126.21,126.46,126.2,126.39,30228.0,107.2165,107.4288,107.208,107.3694,30228.0
2016-11-11 13:30:00,126.41,126.47,126.35,126.42,20175.0,107.3864,107.4373,107.3354,107.3948,20175.0
2016-11-11 13:40:00,126.42,126.5,126.37,126.5,12721.0,107.3948,107.4628,107.3524,107.4628,12721.0
2016-11-11 13:50:00,126.49,126.56,126.39,126.39,17690.0,107.4543,107.5138,107.3694,107.3694,17690.0
2016-11-11 14:00:00,126.39,126.47,126.37,126.43,15662.0,107.3694,107.4373,107.3524,107.4033,15662.0
2016-11-11 14:10:00,126.4,126.52,126.38,126.52,17889.0,107.3779,107.4798,107.3609,107.4798,17889.0
2016-11-11 14:20:00,126.53,126.55,126.34,126.34,25027.0,107.4883,107.5053,107.3269,107.3269,25027.0
2016-11-11 14:30:00,126.32,126.43,126.29,126.42,20054.0,107.3099,107.4033,107.2844,107.3948,20054.0
2016-11-11 14:40:00,126.45,126.51,126.35,126.35,17704.0,107.4203,107.4713,107.3354,107.3354,17704.0
2016-11-11 14:50:00,126.35,126.42,126.27,126.27,23231.0,107.3354,107.3948,107.2674,107.2674,23231.0
2016-11-11 15:00:00,126.27,126.45,126.23,126.43,17344.0,107.2674,107.4203,107.2334,107.4033,17344.0
2016-11-11 15:10:00,126.43,126.66,126.43,126.55,50891.0,107.4033,107.5987,107.4033,107.5053,50891.0
2016-11-11 15:20:00,126.55,126.71,126.54,126.7,30388.0,107.5053,107.6412,107.4968,107.6327,30388.0
2016-11-11 15:30:00,126.69,126.8,126.65,126.79,48489.0,107.6242,107.7177,107.5902,107.7092,48489.0
2016-11-11 15:40:00,126.79,126.91,126.76,126.83,68239.0,107.7092,107.8111,107.6837,107.7431,68239.0
2016-11-11 15:50:00,126.85,126.98,126.84,126.85,142544.0,107.7601,107.8706,107.7516,107.7601,142544.0
2016-11-14 09:30:00,127.42,127.88,126.91,127.02,77313.0,108.2444,108.6351,107.8111,107.9046,77313.0
2016-11-14 09:40:00,127.08,127.71,126.81,127.57,37402.0,107.9555,108.4907,107.7262,108.3718,37402.0
2016-11-14 09:50:00,127.54,127.91,127.42,127.53,29531.0,108.3463,108.6606,108.2444,108.3378,29531.0
2016-11-14 10:00:00,127.57,127.66,127.31,127.34,39104.0,108.3718,108.4482,108.1509,108.1764,39104.0
2016-11-14 10:10:00,127.37,127.93,127.34,127.89,27794.0,108.2019,108.6776,108.1764,108.6436,27794.0
2016-11-14 10:20:00,127.9,127.9,127.54,127.69,25949.0,108.6521,108.6521,108.3463,108.4737,25949.0
2016-11-14 10:30:00,127.71,127.76,127.4,127.45,15625.0,108.4907,108.5332,108.2274,108.2698,15625.0
2016-11-14 10:40:00,127.48,127.48,127.05,127.11,19072.0,108.2953,108.2953,107.93,107.981,19072.0
2016-11-14 10:50:00,127.03,127.2,126.93,127.07,41011.0,107.913,108.0575,107.8281,107.947,41011.0
2016-11-14 11:00:00,127.07,127.07,126.82,126.98,29857.0,107.947,107.947,107.7347,107.8706,29857.0
2016-11-14 11:10:00,126.95,127.49,126.91,127.38,119083.0,107.8451,108.3038,107.8111,108.2104,119083.0
2016-11-14 11:20:00,127.34,127.34,127.16,127.24,16095.0,108.1764,108.1764,108.0235,108.0914,16095.0
2016-11-14 11:30:00,127.24,127.4,127.22,127.32,11080.0,108.0914,108.2274,108.0745,108.1594,11080.0
2016-11-14 11:40:00,127.29,127.33,127.05,127.11,30473.0,108.1339,108.1679,107.93,107.981,30473.0
2016-11-14 11:50:00,127.13,127.23,126.9,126.95,29096.0,107.998,108.0829,107.8026,107.8451,29096.0
2016-11-14 12:00:00,126.93,126.97,126.68,126.72,23302.0,107.8281,107.8621,107.6157,107.6497,23302.0
2016-11-14 12:10:00,126.72,126.77,126.57,126.61,20627.0,107.6497,107.6922,107.5223,107.5563,20627.0
2016-11-14 12:20:00,126.59,126.69,126.5,126.51,34470.0,107.5393,107.6242,107.4628,107.4713,34470.0
2016-11-14 12:30:00,126.5,126.66,126.44,126.66,20268.0,107.4628,107.5987,107.4118,107.5987,20268.0
2016-11-14 12:40:00,126.63,126.86,126.59,126.66,11931.0,107.5732,107.7686,107.5393,107.5987,11931.0
2016-11-14 12:50:00,126.65,126.7,126.6,126.65,8164.0,107.5902,107.6327,107.5478,107.5902,8164.0
2016-11-14 13:00:00,126.67,126.79,126.6,126.71,17278.0,107.6072,107.7092,107.5478,107.6412,17278.0
2016-11-14 13:10:00,126.74,126.86,126.71,126.83,10771.0,107.6667,107.7686,107.6412,107.7431,10771.0
2016-11-14 13:20:00,126.85,126.91,126.77,126.91,14509.0,107.7601,107.8111,107.6922,107.8111,14509.0
2016-11-14 13:30:00,126.89,127.05,126.89,127.0,12745.0,107.7941,107.93,107.7941,107.8876,12745.0
2016-11-14 13:40:00,127.0,127.1,126.97,127.09,53196.0,107.8876,107.9725,107.8621,107.964,53196.0
2016-11-14 13:50:00,127.05,127.08,126.83,126.92,28185.0,107.93,107.9555,107.7431,107.8196,28185.0
2016-11-14 14:00:00,126.87,126.97,126.7,126.76,19250.0,107.7771,107.8621,107.6327,107.6837,19250.0
2016-11-14 14:10:00,126.76,126.88,126.71,126.84,16507.0,107.6837,107.7856,107.6412,107.7516,16507.0
2016-11-14 14:20:00,126.81,126.83,126.71,126.74,11847.0,107.7262,107.7431,107.6412,107.6667,11847.0
2016-11-14 14:30:00,126.7,126.78,126.56,126.64,37259.0,107.6327,107.7007,107.5138,107.5817,37259.0
2016-11-14 14:40:00,126.6,126.71,126.5,126.71,20382.0,107.5478,107.6412,107.4628,107.6412,20382.0
2016-11-14 14:50:00,126.67,126.81,126.61,126.81,29120.0,107.6072,107.7262,107.5563,107.7262,29120.0
2016-11-14 15:00:00,126.74,126.76,126.57,126.68,70212.0,107.6667,107.6837,107.5223,107.6157,70212.0
2016-11-14 15:10:00,126.68,126.77,126.63,126.68,35351.0,107.6157,107.6922,107.5732,107.6157,35351.0
2016-11-14 15:20:00,126.69,126.87,126.6,126.82,32502.0,107.6242,107.7771,107.5478,107.7347,32502.0
2016-11-14 15:30:00,126.82,126.92,126.7,126.72,48464.0,107.7347,107.8196,107.6327,107.6497,48464.0
2016-11-14 15:40:00,126.72,126.78,126.52,126.62,65201.0,107.6497,107.7007,107.4798,107.5647,65201.0
2016-11-14 15:50:00,126.63,126.97,126.61,126.9,85646.0,107.5732,107.8621,107.5563,107.8026,85646.0
2016-11-15 09:30:00,126.21,126.34,125.38,125.84,65464.0,107.2165,107.3269,106.5114,106.9021,65464.0
2016-11-15 09:40:00,125.85,125.97,125.46,125.67,73116.0,106.9106,107.0126,106.5793,106.7577,73116.0
2016-11-15 09:50:00,125.6,125.92,125.47,125.64,37513.0,106.6983,106.9701,106.5878,106.7322,37513.0
2016-11-15 10:00:00,125.67,125.73,125.27,125.38,51809.0,106.7577,106.8087,106.4179,106.5114,51809.0
2016-11-15 10:10:00,125.41,125.61,125.39,125.46,18283.0,106.5368,106.7067,106.5199,106.5793,18283.0
2016-11-15 10:20:00,125.5,125.62,125.37,125.52,15418.0,106.6133,106.7152,106.5029,106.6303,15418.0
2016-11-15 10:30:00,125.52,125.65,125.45,125.46,23724.0,106.6303,106.7407,106.5708,106.5793,23724.0
2016-11-15 10:40:00,125.45,125.6,125.43,125.55,47216.0,106.5708,106.6983,106.5538,106.6558,47216.0
2016-11-15 10:50:00,125.51,125.7,125.4,125.4,30564.0,106.6218,106.7832,106.5283,106.5283,30564.0
2016-11-15 11:00:00,125.38,125.41,125.06,125.14,44774.0,106.5114,106.5368,106.2395,106.3075,44774.0
2016-11-15 11:10:00,125.15,125.57,125.14,125.42,14176.0,106.316,106.6728,106.3075,106.5453,14176.0
2016-11-15 11:20:00,125.4,125.46,125.1,125.39,24759.0,106.5283,106.5793,106.2735,106.5199,24759.0
2016-11-15 11:30:00,125.45,125.59,125.38,125.52,21822.0,106.5708,106.6898,106.5114,106.6303,21822.0
2016-11-15 11:40:00,125.45,125.67,125.42,125.6,25404.0,106.5708,106.7577,106.5453,106.6983,25404.0
2016-11-15 11:50:00,125.6,125.61,125.48,125.51,16393.0,106.6983,106.7067,106.5963,106.6218,16393.0
2016-11-15 12:00:00,125.47,125.58,125.44,125.49,16899.0,106.5878,106.6813,106.5623,106.6048,16899.0
2016-11-15 12:10:00,125.49,125.51,125.25,125.34,21695.0,106.6048,106.6218,106.4009,106.4774,21695.0
2016-11-15 12:20:00,125.32,125.36,125.2,125.34,16400.0,106.4604,106.4944,106.3584,106.4774,16400.0
2016-11-15 12:30:00,125.35,125.54,125.35,125.5,15496.0,106.4859,106.6473,106.4859,106.6133,15496.0
2016-11-15 12:40:00,125.5,125.55,125.26,125.28,34371.0,106.6133,106.6558,106.4094,106.4264,34371.0
2016-11-15 12:50:00,125.27,125.29,125.16,125.17,26419.0,106.4179,106.4349,106.3245,106.333,26419.0
2016-11-15 13:00:00,125.17,125.28,125.07,125.25,19913.0,106.333,106.4264,106.248,106.4009,19913.0
2016-11-15 13:10:00,125.2,125.29,125.19,125.21,54435.0,106.3584,106.4349,106.35,106.3669,54435.0
2016-11-15 13:20:00,125.25,125.38,125.16,125.37,29030.0,106.4009,106.5114,106.3245,106.5029,29030.0
2016-11-15 13:30:00,125.37,125.56,125.36,125.54,14445.0,106.5029,106.6643,106.4944,106.6473,14445.0
2016-11-15 13:40:00,125.55,125.55,125.24,125.24,21937.0,106.6558,106.6558,106.3924,106.3924,21937.0
2016-11-15 13:50:00,125.21,125.23,125.06,125.1,37290.0,106.3669,106.3839,106.2395,106.2735,37290.0
2016-11-15 14:00:00,125.11,125.13,124.97,125.08,40402.0,106.282,106.299,106.1631,106.2565,40402.0
2016-11-15 14:10:00,125.09,125.23,125.0,125.22,29814.0,106.265,106.3839,106.1885,106.3754,29814.0
2016-11-15 14:20:00,125.22,125.22,125.03,125.14,15186.0,106.3754,106.3754,106.214,106.3075,15186.0
2016-11-15 14:30:00,125.14,125.24,125.11,125.11,29742.0,106.3075,106.3924,106.282,106.282,29742.0
2016-11-15 14:40:00,125.11,125.13,125.02,125.09,17309.0,106.282,106.299,106.2055,106.265,17309.0
2016-11-15 14:50:00,125.09,125.17,125.06,125.12,25874.0,106.265,106.333,106.2395,106.2905,25874.0
2016-11-15 15:00:00,125.12,125.15,124.95,125.01,54629.0,106.2905,106.316,106.1461,106.197,54629.0
2016-11-15 15:10:00,124.99,125.03,124.87,124.87,35155.0,106.1801,106.214,106.0781,106.0781,35155.0
2016-11-15 15:20:00,124.89,125.0,124.89,124.97,37976.0,106.0951,106.1885,106.0951,106.1631,37976.0
2016-11-15 15:30:00,124.98,125.05,124.93,125.02,78675.0,106.1716,106.231,106.1291,106.2055,78675.0
2016-11-15 15:40:00,125.02,125.07,124.9,124.93,92699.0,106.2055,106.248,106.1036,106.1291,92699.0
2016-11-15 15:50:00,124.93,125.21,124.82,125.12,227718.0,106.1291,106.3669,106.0356,106.2905,227718.0
2016-11-16 09:30:00,124.62,124.99,124.4,124.62,128654.0,105.8657,106.1801,105.6788,105.8657,128654.0
2016-11-16 09:40:00,124.68,124.9,124.54,124.6,45782.0,105.9167,106.1036,105.7978,105.8487,45782.0
2016-11-16 09:50:00,124.62,124.66,124.17,124.28,89989.0,105.8657,105.8997,105.4835,105.5769,89989.0
2016-11-16 10:00:00,124.3,124.76,124.29,124.47,75846.0,105.5939,105.9847,105.5854,105.7383,75846.0
2016-11-16 10:10:00,124.52,124.64,124.19,124.22,31190.0,105.7808,105.8827,105.5004,105.5259,31190.0
2016-11-16 10:20:00,124.22,124.53,124.12,124.5,51193.0,105.5259,105.7893,105.441,105.7638,51193.0
2016-11-16 10:30:00,124.46,124.63,124.17,124.25,28313.0,105.7298,105.8742,105.4835,105.5514,28313.0
2016-11-16 10:40:00,124.25,124.62,124.1,124.15,84728.0,105.5514,105.8657,105.424,105.4665,84728.0
2016-11-16 10:50:00,124.19,124.6,124.16,124.59,31250.0,105.5004,105.8487,105.475,105.8402,31250.0
2016-11-16 11:00:00,124.6,124.61,124.2,124.2,54509.0,105.8487,105.8572,105.5089,105.5089,54509.0
2016-11-16 11:10:00,124.24,124.45,124.13,124.36,30432.0,105.5429,105.7213,105.4495,105.6449,30432.0
2016-11-16 11:20:00,124.34,124.54,124.25,124.53,33892.0,105.6279,105.7978,105.5514,105.7893,33892.0
2016-11-16 11:30:00,124.53,124.71,124.42,124.55,105564.0,105.7893,105.9422,105.6958,105.8063,105564.0
2016-11-16 11:40:00,124.5,124.73,124.5,124.64,23188.0,105.7638,105.9592,105.7638,105.8827,23188.0
2016-11-16 11:50:00,124.61,124.86,124.61,124.76,19290.0,105.8572,106.0696,105.8572,105.9847,19290.0
2016-11-16 12:00:00,124.74,124.82,124.63,124.65,28809.0,105.9677,106.0356,105.8742,105.8912,28809.0
2016-11-16 12:10:00,124.67,124.93,124.67,124.81,48882.0,105.9082,106.1291,105.9082,106.0271,48882.0
2016-11-16 12:20:00,124.78,125.06,124.76,124.85,57157.0,106.0017,106.2395,105.9847,106.0611,57157.0
2016-11-16 12:30:00,124.85,124.94,124.78,124.79,21540.0,106.0611,106.1376,106.0017,106.0101,21540.0
2016-11-16 12:40:00,124.81,124.95,124.8,124.95,16641.0,106.0271,106.1461,106.0186,106.1461,16641.0
2016-11-16 12:50:00,124.95,125.0,124.71,125.0,32744.0,106.1461,106.1885,105.9422,106.1885,32744.0
2016-11-16 13:00:00,125.0,125.03,124.87,124.91,50811.0,106.1885,106.214,106.0781,106.1121,50811.0
2016-11-16 13:10:00,124.96,125.06,124.88,125.0,30758.0,106.1546,106.2395,106.0866,106.1885,30758.0
2016-11-16 13:20:00,125.0,125.08,124.92,124.94,40147.0,106.1885,106.2565,106.1206,106.1376,40147.0
2016-11-16 13:30:00,124.97,125.26,124.96,125.26,26013.0,106.1631,106.4094,106.1546,106.4094,26013.0
2016-11-16 13:40:00,125.26,125.4,125.15,125.3,32902.0,106.4094,106.5283,106.316,106.4434,32902.0
2016-11-16 13:50:00,125.34,125.53,125.32,125.5,24600.0,106.4774,106.6388,106.4604,106.6133,24600.0
2016-11-16 14:00:00,125.51,125.58,125.43,125.48,33786.0,106.6218,106.6813,106.5538,106.5963,33786.0
2016-11-16 14:10:00,125.47,125.51,125.42,125.47,20822.0,106.5878,106.6218,106.5453,106.5878,20822.0
2016-11-16 14:20:00,125.47,125.57,125.44,125.52,17327.0,106.5878,106.6728,106.5623,106.6303,17327.0
2016-11-16 14:30:00,125.52,125.54,125.49,125.54,16462.0,106.6303,106.6473,106.6048,106.6473,16462.0
2016-11-16 14:40:00,125.53,125.54,125.43,125.49,17478.0,106.6388,106.6473,106.5538,106.6048,17478.0
2016-11-16 14:50:00,125.53,125.53,125.38,125.47,20039.0,106.6388,106.6388,106.5114,106.5878,20039.0
2016-11-16 15:00:00,125.44,125.51,125.41,125.48,29371.0,106.5623,106.6218,106.5368,106.5963,29371.0
2016-11-16 15:10:00,125.48,125.5,125.3,125.33,25501.0,106.5963,106.6133,106.4434,106.4689,25501.0
2016-11-16 15:20:00,125.31,125.33,125.19,125.31,17914.0,106.4519,106.4689,106.35,106.4519,17914.0
2016-11-16 15:30:00,125.31,125.32,125.14,125.25,31022.0,106.4519,106.4604,106.3075,106.4009,31022.0
2016-11-16 15:40:00,125.25,125.36,125.23,125.23,39244.0,106.4009,106.4944,106.3839,106.3839,39244.0
2016-11-16 15:50:00,125.23,125.41,125.17,125.39,104564.0,106.3839,106.5368,106.333,106.5199,104564.0
2016-11-17 09:30:00,125.24,125.52,124.48,125.27,51809.0,106.3924,106.6303,105.7468,106.4179,51809.0
2016-11-17 09:40:00,125.5,125.67,125.08,125.15,45725.0,106.6133,106.7577,106.2565,106.316,45725.0
2016-11-17 09:50:00,125.19,125.98,125.15,125.39,49828.0,106.35,107.0211,106.316,106.5199,49828.0
2016-11-17 10:00:00,125.4,125.48,125.17,125.17,49908.0,106.5283,106.5963,106.333,106.333,49908.0
2016-11-17 10:10:00,125.26,125.35,125.19,125.33,16439.0,106.4094,106.4859,106.35,106.4689,16439.0
2016-11-17 10:20:00,125.29,125.35,125.18,125.27,20421.0,106.4349,106.4859,106.3415,106.4179,20421.0
2016-11-17 10:30:00,125.28,125.41,125.28,125.4,13805.0,106.4264,106.5368,106.4264,106.5283,13805.0
2016-11-17 10:40:00,125.42,125.44,125.21,125.25,59616.0,106.5453,106.5623,106.3669,106.4009,59616.0
2016-11-17 10:50:00,125.25,125.29,125.19,125.21,21097.0,106.4009,106.4349,106.35,106.3669,21097.0
2016-11-17 11:00:00,125.19,125.24,125.15,125.22,18334.0,106.35,106.3924,106.316,106.3754,18334.0
2016-11-17 11:10:00,125.22,125.27,125.16,125.19,14187.0,106.3754,106.4179,106.3245,106.35,14187.0
2016-11-17 11:20:00,125.21,125.22,125.15,125.18,16786.0,106.3669,106.3754,106.316,106.3415,16786.0
2016-11-17 11:30:00,125.17,125.28,125.11,125.28,21041.0,106.333,106.4264,106.282,106.4264,21041.0
2016-11-17 11:40:00,125.29,125.43,125.28,125.35,20195.0,106.4349,106.5538,106.4264,106.4859,20195.0
2016-11-17 11:50:00,125.36,125.4,125.3,125.38,15632.0,106.4944,106.5283,106.4434,106.5114,15632.0
2016-11-17 12:00:00,125.36,125.47,125.34,125.4,17325.0,106.4944,106.5878,106.4774,106.5283,17325.0
2016-11-17 12:10:00,125.41,125.5,125.4,125.48,7645.0,106.5368,106.6133,106.5283,106.5963,7645.0
2016-11-17 12:20:00,125.5,125.51,125.44,125.47,8075.0,106.6133,106.6218,106.5623,106.5878,8075.0
2016-11-17 12:30:00,125.49,125.53,125.41,125.42,12351.0,106.6048,106.6388,106.5368,106.5453,12351.0
2016-11-17 12:40:00,125.42,125.44,125.28,125.29,26613.0,106.5453,106.5623,106.4264,106.4349,26613.0
2016-11-17 12:50:00,125.27,125.3,125.18,125.18,14758.0,106.4179,106.4434,106.3415,106.3415,14758.0
2016-11-17 13:00:00,125.23,125.27,125.21,125.27,10784.0,106.3839,106.4179,106.3669,106.4179,10784.0
2016-11-17 13:10:00,125.24,125.34,125.15,125.32,13717.0,106.3924,106.4774,106.316,106.4604,13717.0
2016-11-17 13:20:00,125.3,125.36,125.21,125.22,4976.0,106.4434,106.4944,106.3669,106.3754,4976.0
2016-11-17 13:30:00,125.22,125.36,125.22,125.31,12253.0,106.3754,106.4944,106.3754,106.4519,12253.0
2016-11-17 13:40:00,125.31,125.34,125.2,125.26,9367.0,106.4519,106.4774,106.3584,106.4094,9367.0
2016-11-17 13:50:00,125.29,125.29,125.15,125.17,18796.0,106.4349,106.4349,106.316,106.333,18796.0
2016-11-17 14:00:00,125.15,125.23,125.08,125.23,14621.0,106.316,106.3839,106.2565,106.3839,14621.0
2016-11-17 14:10:00,125.2,125.25,125.17,125.21,11832.0,106.3584,106.4009,106.333,106.3669,11832.0
2016-11-17 14:20:00,125.21,125.26,125.13,125.16,11736.0,106.3669,106.4094,106.299,106.3245,11736.0
2016-11-17 14:30:00,125.18,125.19,125.07,125.15,10503.0,106.3415,106.35,106.248,106.316,10503.0
2016-11-17 14:40:00,125.18,125.18,125.04,125.1,10616.0,106.3415,106.3415,106.2225,106.2735,10616.0
2016-11-17 14:50:00,125.1,125.15,124.93,124.99,29670.0,106.2735,106.316,106.1291,106.1801,29670.0
2016-11-17 15:00:00,124.97,125.0,124.92,124.96,15070.0,106.1631,106.1885,106.1206,106.1546,15070.0
2016-11-17 15:10:00,124.97,125.05,124.97,124.98,15181.0,106.1631,106.231,106.1631,106.1716,15181.0
2016-11-17 15:20:00,124.98,125.07,124.9,125.02,21848.0,106.1716,106.248,106.1036,106.2055,21848.0
2016-11-17 15:30:00,125.03,125.21,125.02,125.14,26586.0,106.214,106.3669,106.2055,106.3075,26586.0
2016-11-17 15:40:00,125.1,125.29,125.05,125.18,51726.0,106.2735,106.4349,106.231,106.3415,51726.0
2016-11-17 15:50:00,125.18,125.35,125.15,125.34,88720.0,106.3415,106.4859,106.316,106.4774,88720.0
2016-11-18 09:30:00,125.63,125.98,125.0,125.7,188995.0,106.7237,107.0211,106.1885,106.7832,188995.0
2016-11-18 09:40:00,125.72,126.36,125.66,126.36,39281.0,106.8002,107.3439,106.7492,107.3439,39281.0
2016-11-18 09:50:00,126.36,126.55,126.36,126.46,26255.0,107.3439,107.5053,107.3439,107.4288,26255.0
2016-11-18 10:00:00,126.47,126.73,126.47,126.6,29204.0,107.4373,107.6582,107.4373,107.5478,29204.0
2016-11-18 10:10:00,126.6,126.62,126.36,126.38,89426.0,107.5478,107.5647,107.3439,107.3609,89426.0
2016-11-18 10:20:00,126.38,126.46,126.32,126.4,67440.0,107.3609,107.4288,107.3099,107.3779,67440.0
2016-11-18 10:30:00,126.4,126.6,126.36,126.5,66091.0,107.3779,107.5478,107.3439,107.4628,66091.0
2016-11-18 10:40:00,126.49,126.53,126.41,126.47,13001.0,107.4543,107.4883,107.3864,107.4373,13001.0
2016-11-18 10:50:00,126.47,126.51,126.35,126.35,34829.0,107.4373,107.4713,107.3354,107.3354,34829.0
2016-11-18 11:00:00,126.34,126.51,126.24,126.37,35012.0,107.3269,107.4713,107.2419,107.3524,35012.0
2016-11-18 11:10:00,126.42,126.51,126.31,126.35,15572.0,107.3948,107.4713,107.3014,107.3354,15572.0
2016-11-18 11:20:00,126.38,126.53,126.34,126.48,17852.0,107.3609,107.4883,107.3269,107.4458,17852.0
2016-11-18 11:30:00,126.48,126.48,126.29,126.37,8118.0,107.4458,107.4458,107.2844,107.3524,8118.0
2016-11-18 11:40:00,126.37,126.46,126.14,126.17,20738.0,107.3524,107.4288,107.157,107.1825,20738.0
2016-11-18 11:50:00,126.16,126.19,126.09,126.09,11907.0,107.174,107.1995,107.1145,107.1145,11907.0
2016-11-18 12:00:00,126.07,126.15,126.02,126.1,13858.0,107.0975,107.1655,107.055,107.123,13858.0
2016-11-18 12:10:00,126.09,126.16,126.06,126.06,18280.0,107.1145,107.174,107.089,107.089,18280.0
2016-11-18 12:20:00,126.08,126.22,126.05,126.19,14999.0,107.106,107.2249,107.0805,107.1995,14999.0
2016-11-18 12:30:00,126.22,126.29,126.12,126.16,11767.0,107.2249,107.2844,107.14,107.174,11767.0
2016-11-18 12:40:00,126.1,126.33,126.1,126.27,30255.0,107.123,107.3184,107.123,107.2674,30255.0
2016-11-18 12:50:00,126.27,126.34,126.17,126.27,20065.0,107.2674,107.3269,107.1825,107.2674,20065.0
2016-11-18 13:00:00,126.28,126.32,126.13,126.18,16781.0,107.2759,107.3099,107.1485,107.191,16781.0
2016-11-18 13:10:00,126.2,126.24,126.11,126.16,26037.0,107.208,107.2419,107.1315,107.174,26037.0
2016-11-18 13:20:00,126.16,126.18,126.05,126.16,16200.0,107.174,107.191,107.0805,107.174,16200.0
2016-11-18 13:30:00,126.16,126.2,126.11,126.13,14587.0,107.174,107.208,107.1315,107.1485,14587.0
2016-11-18 13:40:00,126.14,126.2,126.09,126.16,14068.0,107.157,107.208,107.1145,107.174,14068.0
2016-11-18 13:50:00,126.17,126.2,126.04,126.08,19458.0,107.1825,107.208,107.072,107.106,19458.0
2016-11-18 14:00:00,126.09,126.13,126.09,126.09,14850.0,107.1145,107.1485,107.1145,107.1145,14850.0
2016-11-18 14:10:00,126.11,126.22,126.06,126.06,29144.0,107.1315,107.2249,107.089,107.089,29144.0
2016-11-18 14:20:00,126.06,126.08,126.0,126.0,24115.0,107.089,107.106,107.0381,107.0381,24115.0
2016-11-18 14:30:00,125.98,126.1,125.93,126.0,21552.0,107.0211,107.123,106.9786,107.0381,21552.0
2016-11-18 14:40:00,125.99,126.0,125.73,125.8,79927.0,107.0296,107.0381,106.8087,106.8682,79927.0
2016-11-18 14:50:00,125.8,125.85,125.74,125.79,38259.0,106.8682,106.9106,106.8172,106.8597,38259.0
2016-11-18 15:00:00,125.79,125.98,125.79,125.97,28200.0,106.8597,107.0211,106.8597,107.0126,28200.0
2016-11-18 15:10:00,125.96,126.21,125.95,126.21,28843.0,107.0041,107.2165,106.9956,107.2165,28843.0
2016-11-18 15:20:00,126.21,126.23,126.13,126.21,30718.0,107.2165,107.2334,107.1485,107.2165,30718.0
2016-11-18 15:30:00,126.21,126.31,126.2,126.25,42709.0,107.2165,107.3014,107.208,107.2504,42709.0
2016-11-18 15:40:00,126.25,126.3,126.23,126.27,62824.0,107.2504,107.2929,107.2334,107.2674,62824.0
2016-11-18 15:50:00,126.27,126.3,126.18,126.29,156146.0,107.2674,107.2929,107.191,107.2844,156146.0
2016-11-21 09:30:00,126.86,127.25,126.34,126.43,59348.0,107.7686,108.0999,107.3269,107.4033,59348.0
2016-11-21 09:40:00,126.39,126.63,126.3,126.48,18498.0,107.3694,107.5732,107.2929,107.4458,18498.0
2016-11-21 09:50:00,126.47,126.54,126.3,126.41,21247.0,107.4373,107.4968,107.2929,107.3864,21247.0
2016-11-21 10:00:00,126.39,126.46,126.25,126.39,14287.0,107.3694,107.4288,107.2504,107.3694,14287.0
2016-11-21 10:10:00,126.4,126.46,126.31,126.35,16217.0,107.3779,107.4288,107.3014,107.3354,16217.0
2016-11-21 10:20:00,126.33,126.49,126.31,126.36,35624.0,107.3184,107.4543,107.3014,107.3439,35624.0
2016-11-21 10:30:00,126.39,126.54,126.33,126.47,22215.0,107.3694,107.4968,107.3184,107.4373,22215.0
2016-11-21 10:40:00,126.5,126.73,126.44,126.73,25528.0,107.4628,107.6582,107.4118,107.6582,25528.0
2016-11-21 10:50:00,126.75,126.81,126.57,126.64,16641.0,107.6752,107.7262,107.5223,107.5817,16641.0
2016-11-21 11:00:00,126.64,126.72,126.51,126.53,15270.0,107.5817,107.6497,107.4713,107.4883,15270.0
2016-11-21 11:10:00,126.55,126.71,126.47,126.55,19622.0,107.5053,107.6412,107.4373,107.5053,19622.0
2016-11-21 11:20:00,126.55,126.55,126.38,126.4,30745.0,107.5053,107.5053,107.3609,107.3779,30745.0
2016-11-21 11:30:00,126.41,126.42,126.27,126.33,9730.0,107.3864,107.3948,107.2674,107.3184,9730.0
2016-11-21 11:40:00,126.36,126.41,126.26,126.4,11903.0,107.3439,107.3864,107.2589,107.3779,11903.0
2016-11-21 11:50:00,126.4,126.5,126.32,126.4,25255.0,107.3779,107.4628,107.3099,107.3779,25255.0
2016-11-21 12:00:00,126.39,126.41,126.23,126.39,28187.0,107.3694,107.3864,107.2334,107.3694,28187.0
2016-11-21 12:10:00,126.35,126.39,126.16,126.31,15004.0,107.3354,107.3694,107.174,107.3014,15004.0
2016-11-21 12:20:00,126.31,126.31,126.2,126.29,9355.0,107.3014,107.3014,107.208,107.2844,9355.0
2016-11-21 12:30:00,126.28,126.44,126.26,126.4,17038.0,107.2759,107.4118,107.2589,107.3779,17038.0
2016-11-21 12:40:00,126.39,126.53,126.31,126.43,16149.0,107.3694,107.4883,107.3014,107.4033,16149.0
2016-11-21 12:50:00,126.5,126.5,126.41,126.43,20551.0,107.4628,107.4628,107.3864,107.4033,20551.0
2016-11-21 13:00:00,126.44,126.58,126.38,126.58,22099.0,107.4118,107.5308,107.3609,107.5308,22099.0
2016-11-21 13:10:00,126.56,126.77,126.48,126.75,14274.0,107.5138,107.6922,107.4458,107.6752,14274.0
2016-11-21 13:20:00,126.75,126.92,126.73,126.85,29545.0,107.6752,107.8196,107.6582,107.7601,29545.0
2016-11-21 13:30:00,126.82,126.84,126.71,126.73,27491.0,107.7347,107.7516,107.6412,107.6582,27491.0
2016-11-21 13:40:00,126.74,126.91,126.7,126.9,19893.0,107.6667,107.8111,107.6327,107.8026,19893.0
2016-11-21 13:50:00,126.9,126.95,126.88,126.91,24029.0,107.8026,107.8451,107.7856,107.8111,24029.0
2016-11-21 14:00:00,126.9,126.99,126.86,126.96,27014.0,107.8026,107.8791,107.7686,107.8536,27014.0
2016-11-21 14:10:00,126.97,127.12,126.95,127.07,36887.0,107.8621,107.9895,107.8451,107.947,36887.0
2016-11-21 14:20:00,127.07,127.09,126.95,127.08,19707.0,107.947,107.964,107.8451,107.9555,19707.0
2016-11-21 14:30:00,127.05,127.1,127.03,127.03,30541.0,107.93,107.9725,107.913,107.913,30541.0
2016-11-21 14:40:00,127.04,127.06,126.88,126.93,23355.0,107.9215,107.9385,107.7856,107.8281,23355.0
2016-11-21 14:50:00,126.91,126.92,126.67,126.67,30874.0,107.8111,107.8196,107.6072,107.6072,30874.0
2016-11-21 15:00:00,126.69,126.71,126.46,126.47,33512.0,107.6242,107.6412,107.4288,107.4373,33512.0
2016-11-21 15:10:00,126.47,126.71,126.41,126.68,29235.0,107.4373,107.6412,107.3864,107.6157,29235.0
2016-11-21 15:20:00,126.67,126.72,126.65,126.72,35329.0,107.6072,107.6497,107.5902,107.6497,35329.0
2016-11-21 15:30:00,126.71,126.8,126.67,126.72,42036.0,107.6412,107.7177,107.6072,107.6497,42036.0
2016-11-21 15:40:00,126.72,126.93,126.68,126.93,59089.0,107.6497,107.8281,107.6157,107.8281,59089.0
2016-11-21 15:50:00,126.92,127.08,126.87,127.04,153752.0,107.8196,107.9555,107.7771,107.9215,153752.0
2016-11-22 09:30:00,127.59,127.59,126.46,127.07,74397.0,108.3888,108.3888,107.4288,107.947,74397.0
2016-11-22 09:40:00,127.08,127.24,126.94,127.11,20318.0,107.9555,108.0914,107.8366,107.981,20318.0
2016-11-22 09:50:00,127.1,127.28,127.0,127.28,25056.0,107.9725,108.1254,107.8876,108.1254,25056.0
2016-11-22 10:00:00,127.27,127.36,127.19,127.2,32408.0,108.1169,108.1934,108.049,108.0575,32408.0
2016-11-22 10:10:00,127.22,127.47,127.2,127.41,19786.0,108.0745,108.2868,108.0575,108.2359,19786.0
2016-11-22 10:20:00,127.42,127.42,127.24,127.3,17370.0,108.2444,108.2444,108.0914,108.1424,17370.0
2016-11-22 10:30:00,127.29,127.42,127.14,127.2,24360.0,108.1339,108.2444,108.0065,108.0575,24360.0
2016-11-22 10:40:00,127.21,127.21,127.05,127.13,22101.0,108.066,108.066,107.93,107.998,22101.0
2016-11-22 10:50:00,127.14,127.35,127.13,127.33,21247.0,108.0065,108.1849,107.998,108.1679,21247.0
2016-11-22 11:00:00,127.31,127.31,127.02,127.02,15993.0,108.1509,108.1509,107.9046,107.9046,15993.0
2016-11-22 11:10:00,127.02,127.11,126.91,126.99,15710.0,107.9046,107.981,107.8111,107.8791,15710.0
2016-11-22 11:20:00,126.96,127.03,126.72,126.73,20729.0,107.8536,107.913,107.6497,107.6582,20729.0
2016-11-22 11:30:00,126.73,126.86,126.64,126.69,16285.0,107.6582,107.7686,107.5817,107.6242,16285.0
2016-11-22 11:40:00,126.69,126.86,126.61,126.82,19410.0,107.6242,107.7686,107.5563,107.7347,19410.0
2016-11-22 11:50:00,126.82,126.89,126.77,126.77,21359.0,107.7347,107.7941,107.6922,107.6922,21359.0
2016-11-22 12:00:00,126.77,126.79,126.47,126.47,48492.0,107.6922,107.7092,107.4373,107.4373,48492.0
2016-11-22 12:10:00,126.47,126.53,126.29,126.32,27540.0,107.4373,107.4883,107.2844,107.3099,27540.0
2016-11-22 12:20:00,126.35,126.5,126.35,126.38,37749.0,107.3354,107.4628,107.3354,107.3609,37749.0
2016-11-22 12:30:00,126.37,126.41,126.25,126.34,18977.0,107.3524,107.3864,107.2504,107.3269,18977.0
2016-11-22 12:40:00,126.36,126.42,126.33,126.4,26574.0,107.3439,107.3948,107.3184,107.3779,26574.0
2016-11-22 12:50:00,126.38,126.4,126.26,126.34,18240.0,107.3609,107.3779,107.2589,107.3269,18240.0
2016-11-22 13:00:00,126.34,126.35,126.2,126.29,20662.0,107.3269,107.3354,107.208,107.2844,20662.0
2016-11-22 13:10:00,126.31,126.39,126.21,126.36,21515.0,107.3014,107.3694,107.2165,107.3439,21515.0
2016-11-22 13:20:00,126.36,126.43,126.3,126.32,10181.0,107.3439,107.4033,107.2929,107.3099,10181.0
2016-11-22 13:30:00,126.35,126.37,126.23,126.26,14484.0,107.3354,107.3524,107.2334,107.2589,14484.0
2016-11-22 13:40:00,126.27,126.3,126.22,126.27,18135.0,107.2674,107.2929,107.2249,107.2674,18135.0
2016-11-22 13:50:00,126.27,126.46,126.26,126.29,40472.0,107.2674,107.4288,107.2589,107.2844,40472.0
2016-11-22 14:00:00,126.3,126.31,126.11,126.21,58361.0,107.2929,107.3014,107.1315,107.2165,58361.0
2016-11-22 14:10:00,126.21,126.25,126.07,126.12,18716.0,107.2165,107.2504,107.0975,107.14,18716.0
2016-11-22 14:20:00,126.12,126.17,126.09,126.11,20998.0,107.14,107.1825,107.1145,107.1315,20998.0
2016-11-22 14:30:00,126.09,126.18,126.05,126.17,28773.0,107.1145,107.191,107.0805,107.1825,28773.0
2016-11-22 14:40:00,126.17,126.24,126.15,126.23,15067.0,107.1825,107.2419,107.1655,107.2334,15067.0
2016-11-22 14:50:00,126.21,126.31,126.19,126.26,26087.0,107.2165,107.3014,107.1995,107.2589,26087.0
2016-11-22 15:00:00,126.26,126.42,126.26,126.4,29650.0,107.2589,107.3948,107.2589,107.3779,29650.0
2016-11-22 15:10:00,126.37,126.55,126.34,126.39,50638.0,107.3524,107.5053,107.3269,107.3694,50638.0
2016-11-22 15:20:00,126.38,126.38,126.24,126.31,28173.0,107.3609,107.3609,107.2419,107.3014,28173.0
2016-11-22 15:30:00,126.31,126.5,126.31,126.41,59837.0,107.3014,107.4628,107.3014,107.3864,59837.0
2016-11-22 15:40:00,126.41,126.51,126.38,126.5,54983.0,107.3864,107.4713,107.3609,107.4628,54983.0
2016-11-22 15:50:00,126.5,126.58,126.32,126.37,110719.0,107.4628,107.5308,107.3099,107.3524,110719.0
2016-11-23 09:30:00,126.65,127.5,126.65,126.88,52250.0,107.5902,108.3123,107.5902,107.7856,52250.0
2016-11-23 09:40:00,126.95,127.22,126.45,126.69,27778.0,107.8451,108.0745,107.4203,107.6242,27778.0
2016-11-23 09:50:00,126.71,126.73,126.39,126.45,17687.0,107.6412,107.6582,107.3694,107.4203,17687.0
2016-11-23 10:00:00,126.49,126.69,126.43,126.56,13364.0,107.4543,107.6242,107.4033,107.5138,13364.0
2016-11-23 10:10:00,126.6,126.61,126.2,126.47,9930.0,107.5478,107.5563,107.208,107.4373,9930.0
2016-11-23 10:20:00,126.43,126.57,126.36,126.57,21359.0,107.4033,107.5223,107.3439,107.5223,21359.0
2016-11-23 10:30:00,126.57,126.8,126.57,126.6,13917.0,107.5223,107.7177,107.5223,107.5478,13917.0
2016-11-23 10:40:00,126.56,126.64,126.4,126.5,14413.0,107.5138,107.5817,107.3779,107.4628,14413.0
2016-11-23 10:50:00,126.5,126.71,126.5,126.57,13270.0,107.4628,107.6412,107.4628,107.5223,13270.0
2016-11-23 11:00:00,126.54,126.68,126.35,126.37,17411.0,107.4968,107.6157,107.3354,107.3524,17411.0
2016-11-23 11:10:00,126.35,126.4,126.26,126.34,12169.0,107.3354,107.3779,107.2589,107.3269,12169.0
2016-11-23 11:20:00,126.34,126.42,126.32,126.38,8397.0,107.3269,107.3948,107.3099,107.3609,8397.0
2016-11-23 11:30:00,126.36,126.39,126.31,126.39,7524.0,107.3439,107.3694,107.3014,107.3694,7524.0
2016-11-23 11:40:00,126.34,126.53,126.3,126.47,12326.0,107.3269,107.4883,107.2929,107.4373,12326.0
2016-11-23 11:50:00,126.47,126.48,126.39,126.42,6848.0,107.4373,107.4458,107.3694,107.3948,6848.0
2016-11-23 12:00:00,126.43,126.45,126.26,126.32,15952.0,107.4033,107.4203,107.2589,107.3099,15952.0
2016-11-23 12:10:00,126.29,126.32,126.15,126.18,12438.0,107.2844,107.3099,107.1655,107.191,12438.0
2016-11-23 12:20:00,126.15,126.23,126.09,126.11,10158.0,107.1655,107.2334,107.1145,107.1315,10158.0
2016-11-23 12:30:00,126.11,126.18,125.95,125.99,23533.0,107.1315,107.191,106.9956,107.0296,23533.0
2016-11-23 12:40:00,126.01,126.15,126.0,126.04,23925.0,107.0465,107.1655,107.0381,107.072,23925.0
2016-11-23 12:50:00,126.05,126.06,125.97,126.02,15133.0,107.0805,107.089,107.0126,107.055,15133.0
2016-11-23 13:00:00,126.02,126.05,125.99,126.03,10723.0,107.055,107.0805,107.0296,107.0635,10723.0
2016-11-23 13:10:00,126.03,126.15,126.0,126.08,11836.0,107.0635,107.1655,107.0381,107.106,11836.0
2016-11-23 13:20:00,126.09,126.09,126.0,126.0,12103.0,107.1145,107.1145,107.0381,107.0381,12103.0
2016-11-23 13:30:00,126.01,126.07,126.0,126.02,36868.0,107.0465,107.0975,107.0381,107.055,36868.0
2016-11-23 13:40:00,126.02,126.06,126.0,126.06,14083.0,107.055,107.089,107.0381,107.089,14083.0
2016-11-23 13:50:00,126.04,126.08,125.95,126.07,16934.0,107.072,107.106,106.9956,107.0975,16934.0
2016-11-23 14:00:00,126.07,126.25,126.05,126.21,14461.0,107.0975,107.2504,107.0805,107.2165,14461.0
2016-11-23 14:10:00,126.22,126.34,126.12,126.32,39500.0,107.2249,107.3269,107.14,107.3099,39500.0
2016-11-23 14:20:00,126.34,126.39,126.31,126.39,9653.0,107.3269,107.3694,107.3014,107.3694,9653.0
2016-11-23 14:30:00,126.39,126.5,126.38,126.41,12221.0,107.3694,107.4628,107.3609,107.3864,12221.0
2016-11-23 14:40:00,126.41,126.55,126.39,126.53,9905.0,107.3864,107.5053,107.3694,107.4883,9905.0
2016-11-23 14:50:00,126.5,126.51,126.45,126.48,15224.0,107.4628,107.4713,107.4203,107.4458,15224.0
2016-11-23 15:00:00,126.49,126.5,126.45,126.5,15997.0,107.4543,107.4628,107.4203,107.4628,15997.0
2016-11-23 15:10:00,126.54,126.6,126.53,126.55,13275.0,107.4968,107.5478,107.4883,107.5053,13275.0
2016-11-23 15:20:00,126.54,126.61,126.52,126.6,13235.0,107.4968,107.5563,107.4798,107.5478,13235.0
2016-11-23 15:30:00,126.6,126.64,126.56,126.64,17820.0,107.5478,107.5817,107.5138,107.5817,17820.0
2016-11-23 15:40:00,126.63,126.68,126.61,126.63,29578.0,107.5732,107.6157,107.5563,107.5732,29578.0
2016-11-23 15:50:00,126.63,126.69,126.56,126.61,60849.0,107.5732,107.6242,107.5138,107.5563,60849.0
2016-11-25 09:30:00,127.05,127.13,126.36,126.53,24948.0,107.93,107.998,107.3439,107.4883,24948.0
2016-11-25 09:40:00,126.58,126.86,126.54,126.54,14445.0,107.5308,107.7686,107.4968,107.4968,14445.0
2016-11-25 09:50:00,126.51,126.73,126.51,126.73,17055.0,107.4713,107.6582,107.4713,107.6582,17055.0
2016-11-25 10:00:00,126.73,126.75,126.62,126.62,20919.0,107.6582,107.6752,107.5647,107.5647,20919.0
2016-11-25 10:10:00,126.63,126.64,126.26,126.26,18189.0,107.5732,107.5817,107.2589,107.2589,18189.0
2016-11-25 10:20:00,126.25,126.41,126.25,126.37,9825.0,107.2504,107.3864,107.2504,107.3524,9825.0
2016-11-25 10:30:00,126.32,126.38,126.26,126.36,11541.0,107.3099,107.3609,107.2589,107.3439,11541.0
2016-11-25 10:40:00,126.32,126.36,126.17,126.36,15804.0,107.3099,107.3439,107.1825,107.3439,15804.0
2016-11-25 10:50:00,126.34,126.49,126.29,126.45,23914.0,107.3269,107.4543,107.2844,107.4203,23914.0
2016-11-25 11:00:00,126.43,126.46,126.29,126.29,9970.0,107.4033,107.4288,107.2844,107.2844,9970.0
2016-11-25 11:10:00,126.35,126.55,126.28,126.43,12495.0,107.3354,107.5053,107.2759,107.4033,12495.0
2016-11-25 11:20:00,126.4,126.46,126.23,126.24,25172.0,107.3779,107.4288,107.2334,107.2419,25172.0
2016-11-25 11:30:00,126.27,126.3,126.1,126.3,14687.0,107.2674,107.2929,107.123,107.2929,14687.0
2016-11-25 11:40:00,126.29,126.31,126.19,126.2,9756.0,107.2844,107.3014,107.1995,107.208,9756.0
2016-11-25 11:50:00,126.19,126.27,126.07,126.17,12321.0,107.1995,107.2674,107.0975,107.1825,12321.0
2016-11-25 12:00:00,126.21,126.3,126.09,126.11,10744.0,107.2165,107.2929,107.1145,107.1315,10744.0
2016-11-25 12:10:00,126.15,126.3,126.09,126.26,10571.0,107.1655,107.2929,107.1145,107.2589,10571.0
2016-11-25 12:20:00,126.27,126.42,126.26,126.3,13568.0,107.2674,107.3948,107.2589,107.2929,13568.0
2016-11-25 12:30:00,126.31,126.38,126.28,126.36,14672.0,107.3014,107.3609,107.2759,107.3439,14672.0
2016-11-25 12:40:00,126.38,126.42,126.28,126.3,11737.0,107.3609,107.3948,107.2759,107.2929,11737.0
2016-11-25 12:50:00,126.3,126.65,126.25,126.58,48716.0,107.2929,107.5902,107.2504,107.5308,48716.0
2016-11-28 09:30:00,126.25,126.48,126.03,126.38,33201.0,107.2504,107.4458,107.0635,107.3609,33201.0
2016-11-28 09:40:00,126.35,126.39,126.12,126.38,13682.0,107.3354,107.3694,107.14,107.3609,13682.0
2016-11-28 09:50:00,126.39,126.45,126.0,126.08,54235.0,107.3694,107.4203,107.0381,107.106,54235.0
2016-11-28 10:00:00,126.05,126.24,125.96,126.11,51472.0,107.0805,107.2419,107.0041,107.1315,51472.0
2016-11-28 10:10:00,126.09,126.16,125.94,126.05,24472.0,107.1145,107.174,106.9871,107.0805,24472.0
2016-11-28 10:20:00,126.05,126.12,125.96,126.12,18653.0,107.0805,107.14,107.0041,107.14,18653.0
2016-11-28 10:30:00,126.06,126.29,125.94,126.03,35935.0,107.089,107.2844,106.9871,107.0635,35935.0
2016-11-28 10:40:00,125.98,125.98,125.77,125.86,28735.0,107.0211,107.0211,106.8427,106.9191,28735.0
2016-11-28 10:50:00,125.83,125.97,125.77,125.97,14957.0,106.8936,107.0126,106.8427,107.0126,14957.0
2016-11-28 11:00:00,125.97,126.17,125.95,126.04,15183.0,107.0126,107.1825,106.9956,107.072,15183.0
2016-11-28 11:10:00,126.0,126.06,125.81,126.0,16152.0,107.0381,107.089,106.8766,107.0381,16152.0
2016-11-28 11:20:00,126.0,126.12,125.88,125.9,15287.0,107.0381,107.14,106.9361,106.9531,15287.0
2016-11-28 11:30:00,125.88,125.98,125.7,125.86,93866.0,106.9361,107.0211,106.7832,106.9191,93866.0
2016-11-28 11:40:00,125.83,125.87,125.71,125.86,13581.0,106.8936,106.9276,106.7917,106.9191,13581.0
2016-11-28 11:50:00,125.87,126.15,125.87,126.13,33404.0,106.9276,107.1655,106.9276,107.1485,33404.0
2016-11-28 12:00:00,126.09,126.24,126.04,126.22,15954.0,107.1145,107.2419,107.072,107.2249,15954.0
2016-11-28 12:10:00,126.24,126.41,126.18,126.41,16250.0,107.2419,107.3864,107.191,107.3864,16250.0
2016-11-28 12:20:00,126.41,126.49,126.34,126.48,11993.0,107.3864,107.4543,107.3269,107.4458,11993.0
2016-11-28 12:30:00,126.51,126.59,126.42,126.5,10183.0,107.4713,107.5393,107.3948,107.4628,10183.0
2016-11-28 12:40:00,126.53,126.67,126.48,126.65,9689.0,107.4883,107.6072,107.4458,107.5902,9689.0
2016-11-28 12:50:00,126.65,126.82,126.62,126.8,21301.0,107.5902,107.7347,107.5647,107.7177,21301.0
2016-11-28 13:00:00,126.8,126.83,126.76,126.83,13695.0,107.7177,107.7431,107.6837,107.7431,13695.0
2016-11-28 13:10:00,126.83,126.84,126.69,126.69,41037.0,107.7431,107.7516,107.6242,107.6242,41037.0
2016-11-28 13:20:00,126.68,126.74,126.47,126.53,65278.0,107.6157,107.6667,107.4373,107.4883,65278.0
2016-11-28 13:30:00,126.57,126.6,126.35,126.5,70104.0,107.5223,107.5478,107.3354,107.4628,70104.0
2016-11-28 13:40:00,126.51,126.65,126.4,126.4,41414.0,107.4713,107.5902,107.3779,107.3779,41414.0
2016-11-28 13:50:00,126.42,126.72,126.38,126.71,83238.0,107.3948,107.6497,107.3609,107.6412,83238.0
2016-11-28 14:00:00,126.7,126.95,126.69,126.95,14211.0,107.6327,107.8451,107.6242,107.8451,14211.0
2016-11-28 14:10:00,126.94,126.95,126.78,126.8,13925.0,107.8366,107.8451,107.7007,107.7177,13925.0
2016-11-28 14:20:00,126.81,126.87,126.8,126.87,10110.0,107.7262,107.7771,107.7177,107.7771,10110.0
2016-11-28 14:30:00,126.85,126.85,126.74,126.85,10664.0,107.7601,107.7601,107.6667,107.7601,10664.0
2016-11-28 14:40:00,126.81,126.85,126.79,126.81,15382.0,107.7262,107.7601,107.7092,107.7262,15382.0
2016-11-28 14:50:00,126.79,126.85,126.75,126.85,13045.0,107.7092,107.7601,107.6752,107.7601,13045.0
2016-11-28 15:00:00,126.85,126.87,126.79,126.85,14905.0,107.7601,107.7771,107.7092,107.7601,14905.0
2016-11-28 15:10:00,126.87,126.87,126.78,126.8,15266.0,107.7771,107.7771,107.7007,107.7177,15266.0
2016-11-28 15:20:00,126.8,126.83,126.67,126.67,16686.0,107.7177,107.7431,107.6072,107.6072,16686.0
2016-11-28 15:30:00,126.67,126.8,126.67,126.79,26646.0,107.6072,107.7177,107.6072,107.7092,26646.0
2016-11-28 15:40:00,126.8,126.8,126.68,126.76,50788.0,107.7177,107.7177,107.6157,107.6837,50788.0
2016-11-28 15:50:00,126.75,126.8,126.7,126.76,107004.0,107.6752,107.7177,107.6327,107.6837,107004.0
2016-11-29 09:30:00,127.01,127.01,126.21,126.76,43482.0,107.8961,107.8961,107.2165,107.6837,43482.0
2016-11-29 09:40:00,126.82,126.87,126.45,126.47,13542.0,107.7347,107.7771,107.4203,107.4373,13542.0
2016-11-29 09:50:00,126.45,126.86,126.45,126.8,37000.0,107.4203,107.7686,107.4203,107.7177,37000.0
2016-11-29 10:00:00,126.8,126.99,126.78,126.96,11554.0,107.7177,107.8791,107.7007,107.8536,11554.0
2016-11-29 10:10:00,126.89,127.19,126.86,127.19,18012.0,107.7941,108.049,107.7686,108.049,18012.0
2016-11-29 10:20:00,127.17,127.36,127.12,127.35,32708.0,108.032,108.1934,107.9895,108.1849,32708.0
2016-11-29 10:30:00,127.36,127.55,127.35,127.46,35843.0,108.1934,108.3548,108.1849,108.2783,35843.0
2016-11-29 10:40:00,127.43,127.72,127.37,127.64,18140.0,108.2529,108.4992,108.2019,108.4312,18140.0
2016-11-29 10:50:00,127.66,127.86,127.53,127.76,37975.0,108.4482,108.6181,108.3378,108.5332,37975.0
2016-11-29 11:00:00,127.78,127.95,127.78,127.95,18735.0,108.5502,108.6946,108.5502,108.6946,18735.0
2016-11-29 11:10:00,127.96,127.99,127.91,127.97,12194.0,108.7031,108.7286,108.6606,108.7116,12194.0
2016-11-29 11:20:00,128.0,128.1,128.0,128.02,15240.0,108.7371,108.822,108.7371,108.7541,15240.0
2016-11-29 11:30:00,128.03,128.19,127.96,128.11,31025.0,108.7626,108.8985,108.7031,108.8305,31025.0
2016-11-29 11:40:00,128.14,128.31,128.12,128.22,17274.0,108.856,109.0004,108.839,108.924,17274.0
2016-11-29 11:50:00,128.23,128.37,128.18,128.37,22651.0,108.9325,109.0514,108.89,109.0514,22651.0
2016-11-29 12:00:00,128.32,128.42,128.11,128.21,77794.0,109.0089,109.0939,108.8305,108.9155,77794.0
2016-11-29 12:10:00,128.18,128.26,128.09,128.2,25234.0,108.89,108.9579,108.8135,108.907,25234.0
2016-11-29 12:20:00,128.19,128.24,128.0,128.05,21461.0,108.8985,108.941,108.7371,108.7795,21461.0
2016-11-29 12:30:00,128.07,128.27,127.99,128.24,25611.0,108.7965,108.9664,108.7286,108.941,25611.0
2016-11-29 12:40:00,128.24,128.3,128.17,128.24,18555.0,108.941,108.9919,108.8815,108.941,18555.0
2016-11-29 12:50:00,128.25,128.32,128.19,128.32,18526.0,108.9494,109.0089,108.8985,109.0089,18526.0
2016-11-29 13:00:00,128.32,128.39,128.25,128.38,22917.0,109.0089,109.0684,108.9494,109.0599,22917.0
2016-11-29 13:10:00,128.37,128.4,128.29,128.39,33909.0,109.0514,109.0769,108.9834,109.0684,33909.0
2016-11-29 13:20:00,128.37,128.53,128.37,128.49,44546.0,109.0514,109.1873,109.0514,109.1533,44546.0
2016-11-29 13:30:00,128.49,128.52,128.39,128.43,72685.0,109.1533,109.1788,109.0684,109.1024,72685.0
2016-11-29 13:40:00,128.42,128.51,128.27,128.27,42343.0,109.0939,109.1703,108.9664,108.9664,42343.0
2016-11-29 13:50:00,128.26,128.3,128.16,128.2,19292.0,108.9579,108.9919,108.873,108.907,19292.0
2016-11-29 14:00:00,128.22,128.34,128.2,128.34,15010.0,108.924,109.0259,108.907,109.0259,15010.0
2016-11-29 14:10:00,128.33,128.37,128.24,128.32,39089.0,109.0174,109.0514,108.941,109.0089,39089.0
2016-11-29 14:20:00,128.33,128.39,128.28,128.31,39402.0,109.0174,109.0684,108.9749,109.0004,39402.0
2016-11-29 14:30:00,128.31,128.51,128.28,128.45,16479.0,109.0004,109.1703,108.9749,109.1194,16479.0
2016-11-29 14:40:00,128.45,128.59,128.45,128.54,21827.0,109.1194,109.2383,109.1194,109.1958,21827.0
2016-11-29 14:50:00,128.54,128.54,128.39,128.43,36229.0,109.1958,109.1958,109.0684,109.1024,36229.0
2016-11-29 15:00:00,128.44,128.45,128.27,128.27,31550.0,109.1109,109.1194,108.9664,108.9664,31550.0
2016-11-29 15:10:00,128.27,128.37,128.22,128.25,29404.0,108.9664,109.0514,108.924,108.9494,29404.0
2016-11-29 15:20:00,128.25,128.32,128.18,128.31,35930.0,108.9494,109.0089,108.89,109.0004,35930.0
2016-11-29 15:30:00,128.3,128.31,128.2,128.24,44304.0,108.9919,109.0004,108.907,108.941,44304.0
2016-11-29 15:40:00,128.21,128.29,128.12,128.27,39844.0,108.9155,108.9834,108.839,108.9664,39844.0
2016-11-29 15:50:00,128.28,128.31,128.18,128.25,70096.0,108.9749,109.0004,108.89,108.9494,70096.0
2016-11-30 09:30:00,128.94,129.57,128.71,129.06,90098.0,109.5356,110.0708,109.3402,109.6376,90098.0
2016-11-30 09:40:00,129.06,129.24,128.86,129.14,49644.0,109.6376,109.7905,109.4676,109.7055,49644.0
2016-11-30 09:50:00,129.11,129.18,128.89,129.06,56219.0,109.68,109.7395,109.4931,109.6376,56219.0
2016-11-30 10:00:00,129.07,129.15,128.86,128.98,64254.0,109.646,109.714,109.4676,109.5696,64254.0
2016-11-30 10:10:00,129.0,129.04,128.82,128.95,27862.0,109.5866,109.6206,109.4337,109.5441,27862.0
2016-11-30 10:20:00,128.94,128.97,128.5,128.62,31842.0,109.5356,109.5611,109.1618,109.2638,31842.0
2016-11-30 10:30:00,128.61,128.79,128.51,128.65,20319.0,109.2553,109.4082,109.1703,109.2893,20319.0
2016-11-30 10:40:00,128.64,128.64,128.46,128.58,20873.0,109.2808,109.2808,109.1278,109.2298,20873.0
2016-11-30 10:50:00,128.52,128.54,128.38,128.4,16495.0,109.1788,109.1958,109.0599,109.0769,16495.0
2016-11-30 11:00:00,128.4,128.44,128.26,128.33,37927.0,109.0769,109.1109,108.9579,109.0174,37927.0
2016-11-30 11:10:00,128.34,128.44,128.24,128.24,16608.0,109.0259,109.1109,108.941,108.941,16608.0
2016-11-30 11:20:00,128.25,128.3,128.07,128.12,20346.0,108.9494,108.9919,108.7965,108.839,20346.0
2016-11-30 11:30:00,128.14,128.15,127.91,127.91,34730.0,108.856,108.8645,108.6606,108.6606,34730.0
2016-11-30 11:40:00,127.94,127.98,127.73,127.81,27244.0,108.6861,108.7201,108.5077,108.5757,27244.0
2016-11-30 11:50:00,127.81,127.81,127.64,127.66,26592.0,108.5757,108.5757,108.4312,108.4482,26592.0
2016-11-30 12:00:00,127.68,127.93,127.68,127.79,13643.0,108.4652,108.6776,108.4652,108.5587,13643.0
2016-11-30 12:10:00,127.79,127.95,127.78,127.91,20482.0,108.5587,108.6946,108.5502,108.6606,20482.0
2016-11-30 12:20:00,127.92,127.99,127.88,127.96,12232.0,108.6691,108.7286,108.6351,108.7031,12232.0
2016-11-30 12:30:00,127.97,127.98,127.78,127.78,12712.0,108.7116,108.7201,108.5502,108.5502,12712.0
2016-11-30 12:40:00,127.83,127.95,127.8,127.87,17972.0,108.5927,108.6946,108.5672,108.6266,17972.0
2016-11-30 12:50:00,127.88,128.13,127.87,128.11,18038.0,108.6351,108.8475,108.6266,108.8305,18038.0
2016-11-30 13:00:00,128.11,128.18,128.07,128.13,23887.0,108.8305,108.89,108.7965,108.8475,23887.0
2016-11-30 13:10:00,128.14,128.17,128.02,128.02,9735.0,108.856,108.8815,108.7541,108.7541,9735.0
2016-11-30 13:20:00,128.04,128.1,127.91,127.92,15921.0,108.7711,108.822,108.6606,108.6691,15921.0
2016-11-30 13:30:00,127.91,127.95,127.73,127.74,17783.0,108.6606,108.6946,108.5077,108.5162,17783.0
2016-11-30 13:40:00,127.73,127.81,127.68,127.79,13361.0,108.5077,108.5757,108.4652,108.5587,13361.0
2016-11-30 13:50:00,127.8,127.8,127.54,127.59,66573.0,108.5672,108.5672,108.3463,108.3888,66573.0
2016-11-30 14:00:00,127.59,127.67,127.55,127.59,20644.0,108.3888,108.4567,108.3548,108.3888,20644.0
2016-11-30 14:10:00,127.6,127.76,127.57,127.72,29521.0,108.3973,108.5332,108.3718,108.4992,29521.0
2016-11-30 14:20:00,127.75,127.83,127.61,127.83,26268.0,108.5247,108.5927,108.4058,108.5927,26268.0
2016-11-30 14:30:00,127.82,127.82,127.67,127.67,20830.0,108.5842,108.5842,108.4567,108.4567,20830.0
2016-11-30 14:40:00,127.66,127.78,127.64,127.67,29068.0,108.4482,108.5502,108.4312,108.4567,29068.0
2016-11-30 14:50:00,127.67,127.72,127.62,127.65,17676.0,108.4567,108.4992,108.4143,108.4397,17676.0
2016-11-30 15:00:00,127.64,127.74,127.57,127.66,24873.0,108.4312,108.5162,108.3718,108.4482,24873.0
2016-11-30 15:10:00,127.7,127.91,127.66,127.82,45495.0,108.4822,108.6606,108.4482,108.5842,45495.0
2016-11-30 15:20:00,127.83,128.16,127.83,128.05,41607.0,108.5927,108.873,108.5927,108.7795,41607.0
2016-11-30 15:30:00,128.05,128.09,127.88,127.88,48673.0,108.7795,108.8135,108.6351,108.6351,48673.0
2016-11-30 15:40:00,127.9,128.04,127.89,128.0,92075.0,108.6521,108.7711,108.6436,108.7371,92075.0
2016-11-30 15:50:00,128.01,128.05,127.87,127.93,248269.0,108.7456,108.7795,108.6266,108.6776,248269.0
2016-12-01 09:30:00,128.32,128.45,127.73,127.79,82842.0,109.0089,109.1194,108.5077,108.5587,82842.0
2016-12-01 09:40:00,127.8,128.02,127.75,127.83,32860.0,108.5672,108.7541,108.5247,108.5927,32860.0
2016-12-01 09:50:00,127.87,128.1,127.71,128.09,25504.0,108.6266,108.822,108.4907,108.8135,25504.0
2016-12-01 10:00:00,128.03,128.18,127.81,128.06,38350.0,108.7626,108.89,108.5757,108.788,38350.0
2016-12-01 10:10:00,128.1,128.39,128.02,128.34,30276.0,108.822,109.0684,108.7541,109.0259,30276.0
2016-12-01 10:20:00,128.32,128.55,128.22,128.48,29479.0,109.0089,109.2043,108.924,109.1448,29479.0
2016-12-01 10:30:00,128.48,128.86,128.41,128.75,27093.0,109.1448,109.4676,109.0854,109.3742,27093.0
2016-12-01 10:40:00,128.75,128.79,128.58,128.7,18014.0,109.3742,109.4082,109.2298,109.3317,18014.0
2016-12-01 10:50:00,128.69,128.94,128.66,128.81,41197.0,109.3232,109.5356,109.2977,109.4252,41197.0
2016-12-01 11:00:00,128.84,128.87,128.64,128.68,23040.0,109.4507,109.4761,109.2808,109.3147,23040.0
2016-12-01 11:10:00,128.69,128.75,128.63,128.69,15536.0,109.3232,109.3742,109.2723,109.3232,15536.0
2016-12-01 11:20:00,128.65,128.65,128.45,128.49,16018.0,109.2893,109.2893,109.1194,109.1533,16018.0
2016-12-01 11:30:00,128.46,128.94,128.45,128.88,35351.0,109.1278,109.5356,109.1194,109.4846,35351.0
2016-12-01 11:40:00,128.89,129.04,128.85,128.98,12811.0,109.4931,109.6206,109.4592,109.5696,12811.0
2016-12-01 11:50:00,128.95,129.03,128.91,128.94,32829.0,109.5441,109.6121,109.5101,109.5356,32829.0
2016-12-01 12:00:00,128.94,128.95,128.75,128.76,33592.0,109.5356,109.5441,109.3742,109.3827,33592.0
2016-12-01 12:10:00,128.76,128.79,128.68,128.76,28082.0,109.3827,109.4082,109.3147,109.3827,28082.0
2016-12-01 12:20:00,128.77,128.77,128.49,128.67,24776.0,109.3912,109.3912,109.1533,109.3062,24776.0
2016-12-01 12:30:00,128.69,128.86,128.58,128.83,37057.0,109.3232,109.4676,109.2298,109.4422,37057.0
2016-12-01 12:40:00,128.81,128.83,128.5,128.5,20483.0,109.4252,109.4422,109.1618,109.1618,20483.0
2016-12-01 12:50:00,128.53,128.62,128.45,128.49,25772.0,109.1873,109.2638,109.1194,109.1533,25772.0
2016-12-01 13:00:00,128.48,128.67,128.48,128.61,20804.0,109.1448,109.3062,109.1448,109.2553,20804.0
2016-12-01 13:10:00,128.62,128.71,128.5,128.5,18697.0,109.2638,109.3402,109.1618,109.1618,18697.0
2016-12-01 13:20:00,128.52,128.59,128.49,128.49,16874.0,109.1788,109.2383,109.1533,109.1533,16874.0
2016-12-01 13:30:00,128.49,128.6,128.44,128.56,20855.0,109.1533,109.2468,109.1109,109.2128,20855.0
2016-12-01 13:40:00,128.57,128.67,128.54,128.67,16823.0,109.2213,109.3062,109.1958,109.3062,16823.0
2016-12-01 13:50:00,128.66,128.73,128.6,128.68,19167.0,109.2977,109.3572,109.2468,109.3147,19167.0
2016-12-01 14:00:00,128.68,128.82,128.67,128.78,25521.0,109.3147,109.4337,109.3062,109.3997,25521.0
2016-12-01 14:10:00,128.8,128.9,128.76,128.81,49405.0,109.4167,109.5016,109.3827,109.4252,49405.0
2016-12-01 14:20:00,128.82,128.82,128.53,128.53,51864.0,109.4337,109.4337,109.1873,109.1873,51864.0
2016-12-01 14:30:00,128.54,128.64,128.53,128.55,35940.0,109.1958,109.2808,109.1873,109.2043,35940.0
2016-12-01 14:40:00,128.56,128.9,128.55,128.85,28383.0,109.2128,109.5016,109.2043,109.4592,28383.0
2016-12-01 14:50:00,128.84,128.87,128.59,128.62,38645.0,109.4507,109.4761,109.2383,109.2638,38645.0
2016-12-01 15:00:00,128.6,128.73,128.59,128.69,26781.0,109.2468,109.3572,109.2383,109.3232,26781.0
2016-12-01 15:10:00,128.69,128.87,128.67,128.83,33446.0,109.3232,109.4761,109.3062,109.4422,33446.0
2016-12-01 15:20:00,128.83,128.98,128.82,128.91,57615.0,109.4422,109.5696,109.4337,109.5101,57615.0
2016-12-01 15:30:00,128.89,128.93,128.76,128.85,44712.0,109.4931,109.5271,109.3827,109.4592,44712.0
2016-12-01 15:40:00,128.87,128.96,128.82,128.86,54979.0,109.4761,109.5526,109.4337,109.4676,54979.0
2016-12-01 15:50:00,128.86,129.09,128.85,129.07,109214.0,109.4676,109.663,109.4592,109.646,109214.0
2016-12-02 09:30:00,128.58,128.96,127.94,128.34,51053.0,109.2298,109.5526,108.6861,109.0259,51053.0
2016-12-02 09:40:00,128.32,128.46,128.23,128.46,29699.0,109.0089,109.1278,108.9325,109.1278,29699.0
2016-12-02 09:50:00,128.45,128.58,128.36,128.43,18154.0,109.1194,109.2298,109.0429,109.1024,18154.0
2016-12-02 10:00:00,128.42,128.63,128.37,128.53,23366.0,109.0939,109.2723,109.0514,109.1873,23366.0
2016-12-02 10:10:00,128.58,128.77,128.46,128.76,22730.0,109.2298,109.3912,109.1278,109.3827,22730.0
2016-12-02 10:20:00,128.77,128.77,128.46,128.6,15301.0,109.3912,109.3912,109.1278,109.2468,15301.0
2016-12-02 10:30:00,128.6,128.74,128.39,128.48,26897.0,109.2468,109.3657,109.0684,109.1448,26897.0
2016-12-02 10:40:00,128.49,128.51,128.27,128.34,14814.0,109.1533,109.1703,108.9664,109.0259,14814.0
2016-12-02 10:50:00,128.3,128.46,128.14,128.16,21116.0,108.9919,109.1278,108.856,108.873,21116.0
2016-12-02 11:00:00,128.22,128.34,128.15,128.3,17160.0,108.924,109.0259,108.8645,108.9919,17160.0
2016-12-02 11:10:00,128.29,128.37,128.2,128.33,21720.0,108.9834,109.0514,108.907,109.0174,21720.0
2016-12-02 11:20:00,128.34,128.47,128.3,128.31,22754.0,109.0259,109.1363,108.9919,109.0004,22754.0
2016-12-02 11:30:00,128.32,128.43,128.32,128.39,15855.0,109.0089,109.1024,109.0089,109.0684,15855.0
2016-12-02 11:40:00,128.4,128.46,128.28,128.33,12879.0,109.0769,109.1278,108.9749,109.0174,12879.0
2016-12-02 11:50:00,128.34,128.43,128.23,128.27,11101.0,109.0259,109.1024,108.9325,108.9664,11101.0
2016-12-02 12:00:00,128.27,128.27,128.04,128.08,22283.0,108.9664,108.9664,108.7711,108.805,22283.0
2016-12-02 12:10:00,128.08,128.25,128.08,128.25,13557.0,108.805,108.9494,108.805,108.9494,13557.0
2016-12-02 12:20:00,128.18,128.38,128.18,128.25,19926.0,108.89,109.0599,108.89,108.9494,19926.0
2016-12-02 12:30:00,128.25,128.3,128.12,128.17,21436.0,108.9494,108.9919,108.839,108.8815,21436.0
2016-12-02 12:40:00,128.15,128.37,128.14,128.31,14820.0,108.8645,109.0514,108.856,109.0004,14820.0
2016-12-02 12:50:00,128.31,128.38,128.28,128.37,15086.0,109.0004,109.0599,108.9749,109.0514,15086.0
2016-12-02 13:00:00,128.37,128.37,128.17,128.23,24615.0,109.0514,109.0514,108.8815,108.9325,24615.0
2016-12-02 13:10:00,128.23,128.29,128.11,128.27,16593.0,108.9325,108.9834,108.8305,108.9664,16593.0
2016-12-02 13:20:00,128.31,128.31,128.04,128.09,16935.0,109.0004,109.0004,108.7711,108.8135,16935.0
2016-12-02 13:30:00,128.11,128.24,128.1,128.17,17605.0,108.8305,108.941,108.822,108.8815,17605.0
2016-12-02 13:40:00,128.18,128.23,128.15,128.17,19193.0,108.89,108.9325,108.8645,108.8815,19193.0
2016-12-02 13:50:00,128.17,128.18,128.06,128.1,24799.0,108.8815,108.89,108.788,108.822,24799.0
2016-12-02 14:00:00,128.11,128.15,128.07,128.11,28301.0,108.8305,108.8645,108.7965,108.8305,28301.0
2016-12-02 14:10:00,128.12,128.17,128.06,128.16,20906.0,108.839,108.8815,108.788,108.873,20906.0
2016-12-02 14:20:00,128.18,128.19,128.08,128.09,12840.0,108.89,108.8985,108.805,108.8135,12840.0
2016-12-02 14:30:00,128.11,128.19,128.08,128.16,14421.0,108.8305,108.8985,108.805,108.873,14421.0
2016-12-02 14:40:00,128.15,128.18,128.08,128.11,13689.0,108.8645,108.89,108.805,108.8305,13689.0
2016-12-02 14:50:00,128.11,128.12,128.0,128.02,19875.0,108.8305,108.839,108.7371,108.7541,19875.0
2016-12-02 15:00:00,128.01,128.03,127.85,127.89,23624.0,108.7456,108.7626,108.6096,108.6436,23624.0
2016-12-02 15:10:00,127.91,127.95,127.78,127.84,24296.0,108.6606,108.6946,108.5502,108.6012,24296.0
2016-12-02 15:20:00,127.86,128.02,127.84,128.0,22084.0,108.6181,108.7541,108.6012,108.7371,22084.0
2016-12-02 15:30:00,128.01,128.18,128.01,128.05,41013.0,108.7456,108.89,108.7456,108.7795,41013.0
2016-12-02 15:40:00,128.05,128.05,127.81,127.87,53840.0,108.7795,108.7795,108.5757,108.6266,53840.0
2016-12-02 15:50:00,127.86,127.94,127.78,127.83,218932.0,108.6181,108.6861,108.5502,108.5927,218932.0
2016-12-05 09:30:00,128.31,128.83,128.31,128.71,40190.0,109.0004,109.4422,109.0004,109.3402,40190.0
2016-12-05 09:40:00,128.69,129.08,128.68,128.83,37297.0,109.3232,109.6545,109.3147,109.4422,37297.0
2016-12-05 09:50:00,128.83,129.06,128.73,128.86,23188.0,109.4422,109.6376,109.3572,109.4676,23188.0
2016-12-05 10:00:00,128.9,129.04,128.71,128.82,35674.0,109.5016,109.6206,109.3402,109.4337,35674.0
2016-12-05 10:10:00,128.81,128.95,128.81,128.85,12740.0,109.4252,109.5441,109.4252,109.4592,12740.0
2016-12-05 10:20:00,128.83,128.87,128.74,128.74,8866.0,109.4422,109.4761,109.3657,109.3657,8866.0
2016-12-05 10:30:00,128.73,128.94,128.73,128.82,20425.0,109.3572,109.5356,109.3572,109.4337,20425.0
2016-12-05 10:40:00,128.78,128.85,128.65,128.77,12302.0,109.3997,109.4592,109.2893,109.3912,12302.0
2016-12-05 10:50:00,128.83,128.9,128.74,128.84,8093.0,109.4422,109.5016,109.3657,109.4507,8093.0
2016-12-05 11:00:00,128.81,128.9,128.76,128.78,19273.0,109.4252,109.5016,109.3827,109.3997,19273.0
2016-12-05 11:10:00,128.81,128.87,128.77,128.78,11200.0,109.4252,109.4761,109.3912,109.3997,11200.0
2016-12-05 11:20:00,128.78,128.8,128.71,128.78,6559.0,109.3997,109.4167,109.3402,109.3997,6559.0
2016-12-05 11:30:00,128.78,128.86,128.72,128.75,10240.0,109.3997,109.4676,109.3487,109.3742,10240.0
2016-12-05 11:40:00,128.77,129.01,128.7,128.92,17177.0,109.3912,109.5951,109.3317,109.5186,17177.0
2016-12-05 11:50:00,128.93,128.95,128.46,128.59,22566.0,109.5271,109.5441,109.1278,109.2383,22566.0
2016-12-05 12:00:00,128.59,128.59,128.36,128.44,46225.0,109.2383,109.2383,109.0429,109.1109,46225.0
2016-12-05 12:10:00,128.46,128.46,128.28,128.28,11914.0,109.1278,109.1278,108.9749,108.9749,11914.0
2016-12-05 12:20:00,128.28,128.38,128.24,128.36,14928.0,108.9749,109.0599,108.941,109.0429,14928.0
2016-12-05 12:30:00,128.35,128.38,128.0,128.19,29915.0,109.0344,109.0599,108.7371,108.8985,29915.0
2016-12-05 12:40:00,128.14,128.29,128.09,128.29,14587.0,108.856,108.9834,108.8135,108.9834,14587.0
2016-12-05 12:50:00,128.27,128.29,128.18,128.22,11901.0,108.9664,108.9834,108.89,108.924,11901.0
2016-12-05 13:00:00,128.25,128.34,128.2,128.25,16283.0,108.9494,109.0259,108.907,108.9494,16283.0
2016-12-05 13:10:00,128.25,128.31,128.2,128.28,12675.0,108.9494,109.0004,108.907,108.9749,12675.0
2016-12-05 13:20:00,128.27,128.33,128.24,128.27,13917.0,108.9664,109.0174,108.941,108.9664,13917.0
2016-12-05 13:30:00,128.27,128.31,128.2,128.28,23767.0,108.9664,109.0004,108.907,108.9749,23767.0
2016-12-05 13:40:00,128.3,128.4,128.3,128.34,6967.0,108.9919,109.0769,108.9919,109.0259,6967.0
2016-12-05 13:50:00,128.33,128.36,128.27,128.34,10331.0,109.0174,109.0429,108.9664,109.0259,10331.0
2016-12-05 14:00:00,128.32,128.42,128.22,128.34,20412.0,109.0089,109.0939,108.924,109.0259,20412.0
2016-12-05 14:10:00,128.33,128.37,128.18,128.29,12311.0,109.0174,109.0514,108.89,108.9834,12311.0
2016-12-05 14:20:00,128.27,128.32,128.21,128.32,11571.0,108.9664,109.0089,108.9155,109.0089,11571.0
2016-12-05 14:30:00,128.29,128.33,128.15,128.27,13374.0,108.9834,109.0174,108.8645,108.9664,13374.0
2016-12-05 14:40:00,128.26,128.37,128.25,128.33,13749.0,108.9579,109.0514,108.9494,109.0174,13749.0
2016-12-05 14:50:00,128.31,128.39,128.26,128.36,14531.0,109.0004,109.0684,108.9579,109.0429,14531.0
2016-12-05 15:00:00,128.36,128.42,128.3,128.36,23972.0,109.0429,109.0939,108.9919,109.0429,23972.0
2016-12-05 15:10:00,128.35,128.42,128.29,128.35,16434.0,109.0344,109.0939,108.9834,109.0344,16434.0
2016-12-05 15:20:00,128.33,128.49,128.29,128.4,18967.0,109.0174,109.1533,108.9834,109.0769,18967.0
2016-12-05 15:30:00,128.4,128.49,128.36,128.4,47565.0,109.0769,109.1533,109.0429,109.0769,47565.0
2016-12-05 15:40:00,128.38,128.63,128.38,128.46,78158.0,109.0599,109.2723,109.0599,109.1278,78158.0
2016-12-05 15:50:00,128.47,128.74,128.41,128.72,149656.0,109.1363,109.3657,109.0854,109.3487,149656.0
2016-12-06 09:30:00,128.97,129.09,128.74,128.83,38528.0,109.5611,109.663,109.3657,109.4422,38528.0
2016-12-06 09:40:00,128.72,128.89,128.6,128.6,24955.0,109.3487,109.4931,109.2468,109.2468,24955.0
2016-12-06 09:50:00,128.64,128.74,128.45,128.62,33368.0,109.2808,109.3657,109.1194,109.2638,33368.0
2016-12-06 10:00:00,128.65,128.9,128.55,128.75,33789.0,109.2893,109.5016,109.2043,109.3742,33789.0
2016-12-06 10:10:00,128.71,128.75,128.52,128.52,24897.0,109.3402,109.3742,109.1788,109.1788,24897.0
2016-12-06 10:20:00,128.56,128.68,128.45,128.45,38815.0,109.2128,109.3147,109.1194,109.1194,38815.0
2016-12-06 10:30:00,128.48,128.76,128.41,128.74,26936.0,109.1448,109.3827,109.0854,109.3657,26936.0
2016-12-06 10:40:00,128.73,128.91,128.72,128.85,48058.0,109.3572,109.5101,109.3487,109.4592,48058.0
2016-12-06 10:50:00,128.84,128.87,128.73,128.85,14345.0,109.4507,109.4761,109.3572,109.4592,14345.0
2016-12-06 11:00:00,128.84,128.9,128.72,128.77,27833.0,109.4507,109.5016,109.3487,109.3912,27833.0
2016-12-06 11:10:00,128.75,128.83,128.71,128.8,22149.0,109.3742,109.4422,109.3402,109.4167,22149.0
2016-12-06 11:20:00,128.82,129.34,128.81,129.0,37256.0,109.4337,109.8754,109.4252,109.5866,37256.0
2016-12-06 11:30:00,129.02,129.1,128.84,128.95,17795.0,109.6036,109.6715,109.4507,109.5441,17795.0
2016-12-06 11:40:00,128.91,129.18,128.83,129.05,27017.0,109.5101,109.7395,109.4422,109.6291,27017.0
2016-12-06 11:50:00,129.02,129.37,129.02,129.29,29893.0,109.6036,109.9009,109.6036,109.8329,29893.0
2016-12-06 12:00:00,129.29,129.38,129.19,129.24,25313.0,109.8329,109.9094,109.748,109.7905,25313.0
2016-12-06 12:10:00,129.25,129.26,129.14,129.22,16214.0,109.799,109.8075,109.7055,109.7735,16214.0
2016-12-06 12:20:00,129.24,129.28,129.15,129.26,22125.0,109.7905,109.8244,109.714,109.8075,22125.0
2016-12-06 12:30:00,129.3,129.43,129.25,129.37,19704.0,109.8414,109.9519,109.799,109.9009,19704.0
2016-12-06 12:40:00,129.38,129.71,129.34,129.71,31885.0,109.9094,110.1897,109.8754,110.1897,31885.0
2016-12-06 12:50:00,129.69,129.69,129.43,129.68,25298.0,110.1727,110.1727,109.9519,110.1642,25298.0
2016-12-06 13:00:00,129.67,129.73,129.48,129.48,35493.0,110.1558,110.2067,109.9943,109.9943,35493.0
2016-12-06 13:10:00,129.52,129.54,129.4,129.4,20719.0,110.0283,110.0453,109.9264,109.9264,20719.0
2016-12-06 13:20:00,129.39,129.8,129.29,129.8,33949.0,109.9179,110.2662,109.8329,110.2662,33949.0
2016-12-06 13:30:00,129.75,129.84,129.65,129.79,37069.0,110.2237,110.3002,110.1388,110.2577,37069.0
2016-12-06 13:40:00,129.79,129.83,129.52,129.66,39829.0,110.2577,110.2917,110.0283,110.1473,39829.0
2016-12-06 13:50:00,129.66,129.95,129.66,129.92,54622.0,110.1473,110.3936,110.1473,110.3681,54622.0
2016-12-06 14:00:00,129.92,129.93,129.56,129.65,33877.0,110.3681,110.3766,110.0623,110.1388,33877.0
2016-12-06 14:10:00,129.65,129.73,129.59,129.61,33142.0,110.1388,110.2067,110.0878,110.1048,33142.0
2016-12-06 14:20:00,129.61,129.81,129.54,129.74,46553.0,110.1048,110.2747,110.0453,110.2152,46553.0
2016-12-06 14:30:00,129.75,129.86,129.61,129.69,37093.0,110.2237,110.3172,110.1048,110.1727,37093.0
2016-12-06 14:40:00,129.69,129.84,129.64,129.8,32861.0,110.1727,110.3002,110.1303,110.2662,32861.0
2016-12-06 14:50:00,129.8,129.91,129.74,129.89,44349.0,110.2662,110.3596,110.2152,110.3426,44349.0
2016-12-06 15:00:00,129.89,129.89,129.76,129.79,54664.0,110.3426,110.3426,110.2322,110.2577,54664.0
2016-12-06 15:10:00,129.79,130.16,129.78,130.07,106759.0,110.2577,110.572,110.2492,110.4956,106759.0
2016-12-06 15:20:00,130.06,130.14,129.96,130.11,69877.0,110.4871,110.555,110.4021,110.5295,69877.0
2016-12-06 15:30:00,130.09,130.17,129.99,130.17,120814.0,110.5125,110.5805,110.4276,110.5805,120814.0
2016-12-06 15:40:00,130.16,130.26,130.09,130.22,112690.0,110.572,110.657,110.5125,110.623,112690.0
2016-12-06 15:50:00,130.22,130.29,130.03,130.09,212963.0,110.623,110.6824,110.4616,110.5125,212963.0
2016-12-07 09:30:00,130.11,130.56,129.92,130.25,43574.0,110.5295,110.9118,110.3681,110.6485,43574.0
2016-12-07 09:40:00,130.35,130.51,130.18,130.5,40878.0,110.7334,110.8693,110.589,110.8608,40878.0
2016-12-07 09:50:00,130.5,130.75,130.47,130.74,22940.0,110.8608,111.0732,110.8354,111.0647,22940.0
2016-12-07 10:00:00,130.72,130.84,130.59,130.78,52915.0,111.0477,111.1497,110.9373,111.0987,52915.0
2016-12-07 10:10:00,130.79,131.1,130.72,130.98,35133.0,111.1072,111.3705,111.0477,111.2686,35133.0
2016-12-07 10:20:00,131.01,131.06,130.79,130.85,44809.0,111.2941,111.3366,111.1072,111.1582,44809.0
2016-12-07 10:30:00,130.81,131.05,130.81,130.95,19619.0,111.1242,111.3281,111.1242,111.2431,19619.0
2016-12-07 10:40:00,130.95,131.29,130.95,131.01,21270.0,111.2431,111.532,111.2431,111.2941,21270.0
2016-12-07 10:50:00,130.99,131.01,130.86,130.95,15695.0,111.2771,111.2941,111.1667,111.2431,15695.0
2016-12-07 11:00:00,130.97,130.97,130.73,130.73,17840.0,111.2601,111.2601,111.0562,111.0562,17840.0
2016-12-07 11:10:00,130.74,130.94,130.72,130.92,19009.0,111.0647,111.2346,111.0477,111.2176,19009.0
2016-12-07 11:20:00,130.92,130.94,130.71,130.71,24694.0,111.2176,111.2346,111.0392,111.0392,24694.0
2016-12-07 11:30:00,130.69,130.88,130.67,130.81,64158.0,111.0222,111.1837,111.0053,111.1242,64158.0
2016-12-07 11:40:00,130.81,130.88,130.62,130.72,90556.0,111.1242,111.1837,110.9628,111.0477,90556.0
2016-12-07 11:50:00,130.74,130.82,130.64,130.75,47606.0,111.0647,111.1327,110.9798,111.0732,47606.0
2016-12-07 12:00:00,130.77,130.92,130.62,130.86,51340.0,111.0902,111.2176,110.9628,111.1667,51340.0
2016-12-07 12:10:00,130.85,130.96,130.75,130.78,33858.0,111.1582,111.2516,111.0732,111.0987,33858.0
2016-12-07 12:20:00,130.79,130.98,130.78,130.87,28212.0,111.1072,111.2686,111.0987,111.1752,28212.0
2016-12-07 12:30:00,130.89,131.04,130.89,131.0,22996.0,111.1922,111.3196,111.1922,111.2856,22996.0
2016-12-07 12:40:00,130.99,131.13,130.99,131.07,20165.0,111.2771,111.396,111.2771,111.3451,20165.0
2016-12-07 12:50:00,131.09,131.15,131.05,131.13,15133.0,111.3621,111.413,111.3281,111.396,15133.0
2016-12-07 13:00:00,131.13,131.31,131.13,131.25,26065.0,111.396,111.5489,111.396,111.498,26065.0
2016-12-07 13:10:00,131.25,131.3,131.15,131.17,21514.0,111.498,111.5404,111.413,111.43,21514.0
2016-12-07 13:20:00,131.18,131.47,131.15,131.31,41905.0,111.4385,111.6849,111.413,111.5489,41905.0
2016-12-07 13:30:00,131.29,131.48,131.26,131.46,19687.0,111.532,111.6934,111.5065,111.6764,19687.0
2016-12-07 13:40:00,131.47,131.67,131.42,131.62,21756.0,111.6849,111.8548,111.6424,111.8123,21756.0
2016-12-07 13:50:00,131.6,132.0,131.58,131.91,44251.0,111.7953,112.1351,111.7783,112.0586,44251.0
2016-12-07 14:00:00,131.9,131.96,131.72,131.72,57820.0,112.0502,112.1011,111.8972,111.8972,57820.0
2016-12-07 14:10:00,131.73,131.88,131.71,131.8,31077.0,111.9057,112.0332,111.8887,111.9652,31077.0
2016-12-07 14:20:00,131.81,131.92,131.8,131.83,35376.0,111.9737,112.0671,111.9652,111.9907,35376.0
2016-12-07 14:30:00,131.83,131.84,131.67,131.81,37847.0,111.9907,111.9992,111.8548,111.9737,37847.0
2016-12-07 14:40:00,131.85,131.88,131.77,131.82,23775.0,112.0077,112.0332,111.9397,111.9822,23775.0
2016-12-07 14:50:00,131.82,131.91,131.77,131.85,22312.0,111.9822,112.0586,111.9397,112.0077,22312.0
2016-12-07 15:00:00,131.86,131.9,131.74,131.81,37835.0,112.0162,112.0502,111.9142,111.9737,37835.0
2016-12-07 15:10:00,131.81,131.9,131.77,131.89,31646.0,111.9737,112.0502,111.9397,112.0417,31646.0
2016-12-07 15:20:00,131.88,132.02,131.8,131.89,50857.0,112.0332,112.1521,111.9652,112.0417,50857.0
2016-12-07 15:30:00,131.88,132.15,131.87,132.09,43757.0,112.0332,112.2625,112.0247,112.2116,43757.0
2016-12-07 15:40:00,132.09,132.1,131.79,131.83,78781.0,112.2116,112.2201,111.9567,111.9907,78781.0
2016-12-07 15:50:00,131.82,132.06,131.8,132.03,179155.0,111.9822,112.1861,111.9652,112.1606,179155.0
2016-12-08 09:30:00,132.43,132.95,132.06,132.13,98855.0,112.5004,112.9421,112.1861,112.2455,98855.0
2016-12-08 09:40:00,132.02,132.45,132.02,132.45,64035.0,112.1521,112.5174,112.1521,112.5174,64035.0
2016-12-08 09:50:00,132.51,132.64,132.14,132.19,24898.0,112.5684,112.6788,112.254,112.2965,24898.0
2016-12-08 10:00:00,132.15,132.15,131.55,131.9,55507.0,112.2625,112.2625,111.7528,112.0502,55507.0
2016-12-08 10:10:00,131.92,131.97,131.79,131.89,39375.0,112.0671,112.1096,111.9567,112.0417,39375.0
2016-12-08 10:20:00,131.95,132.07,131.87,131.94,18404.0,112.0926,112.1946,112.0247,112.0841,18404.0
2016-12-08 10:30:00,131.94,132.11,131.84,132.02,18640.0,112.0841,112.2286,111.9992,112.1521,18640.0
2016-12-08 10:40:00,132.04,132.1,131.95,132.04,18978.0,112.1691,112.2201,112.0926,112.1691,18978.0
2016-12-08 10:50:00,132.03,132.07,131.93,132.0,12388.0,112.1606,112.1946,112.0756,112.1351,12388.0
2016-12-08 11:00:00,131.99,132.18,131.96,132.12,18742.0,112.1266,112.288,112.1011,112.237,18742.0
2016-12-08 11:10:00,132.1,132.31,131.96,132.25,19881.0,112.2201,112.3985,112.1011,112.3475,19881.0
2016-12-08 11:20:00,132.28,132.52,132.22,132.52,20370.0,112.373,112.5768,112.322,112.5768,20370.0
2016-12-08 11:30:00,132.45,132.47,132.19,132.28,16750.0,112.5174,112.5344,112.2965,112.373,16750.0
2016-12-08 11:40:00,132.27,132.57,132.27,132.47,21426.0,112.3645,112.6193,112.3645,112.5344,21426.0
2016-12-08 11:50:00,132.47,132.66,132.44,132.58,15819.0,112.5344,112.6958,112.5089,112.6278,15819.0
2016-12-08 12:00:00,132.53,132.83,132.53,132.74,19694.0,112.5853,112.8402,112.5853,112.7637,19694.0
2016-12-08 12:10:00,132.76,132.89,132.67,132.74,17425.0,112.7807,112.8912,112.7043,112.7637,17425.0
2016-12-08 12:20:00,132.72,132.9,132.68,132.79,24579.0,112.7468,112.8997,112.7128,112.8062,24579.0
2016-12-08 12:30:00,132.82,132.9,132.75,132.9,19618.0,112.8317,112.8997,112.7722,112.8997,19618.0
2016-12-08 12:40:00,132.89,132.99,132.85,132.94,21882.0,112.8912,112.9761,112.8572,112.9336,21882.0
2016-12-08 12:50:00,132.93,132.93,132.69,132.74,35321.0,112.9251,112.9251,112.7213,112.7637,35321.0
2016-12-08 13:00:00,132.75,132.87,132.7,132.81,23982.0,112.7722,112.8742,112.7298,112.8232,23982.0
2016-12-08 13:10:00,132.82,132.91,132.8,132.84,108444.0,112.8317,112.9082,112.8147,112.8487,108444.0
2016-12-08 13:20:00,132.83,132.93,132.81,132.83,26440.0,112.8402,112.9251,112.8232,112.8402,26440.0
2016-12-08 13:30:00,132.84,132.85,132.65,132.75,47649.0,112.8487,112.8572,112.6873,112.7722,47649.0
2016-12-08 13:40:00,132.75,132.79,132.6,132.63,48335.0,112.7722,112.8062,112.6448,112.6703,48335.0
2016-12-08 13:50:00,132.66,132.74,132.57,132.66,47752.0,112.6958,112.7637,112.6193,112.6958,47752.0
2016-12-08 14:00:00,132.67,132.68,132.4,132.4,26998.0,112.7043,112.7128,112.4749,112.4749,26998.0
2016-12-08 14:10:00,132.41,132.47,132.32,132.42,20451.0,112.4834,112.5344,112.4069,112.4919,20451.0
2016-12-08 14:20:00,132.43,132.47,132.3,132.33,30582.0,112.5004,112.5344,112.39,112.4154,30582.0
2016-12-08 14:30:00,132.36,132.55,132.2,132.2,24992.0,112.4409,112.6023,112.305,112.305,24992.0
2016-12-08 14:40:00,132.2,132.37,132.2,132.3,22615.0,112.305,112.4494,112.305,112.39,22615.0
2016-12-08 14:50:00,132.3,132.43,132.3,132.34,29965.0,112.39,112.5004,112.39,112.4239,29965.0
2016-12-08 15:00:00,132.37,132.44,132.3,132.39,29783.0,112.4494,112.5089,112.39,112.4664,29783.0
2016-12-08 15:10:00,132.41,132.57,132.39,132.52,29741.0,112.4834,112.6193,112.4664,112.5768,29741.0
2016-12-08 15:20:00,132.53,132.59,132.37,132.38,37752.0,112.5853,112.6363,112.4494,112.4579,37752.0
2016-12-08 15:30:00,132.36,132.43,132.31,132.4,38919.0,112.4409,112.5004,112.3985,112.4749,38919.0
2016-12-08 15:40:00,132.4,132.46,132.21,132.23,71788.0,112.4749,112.5259,112.3135,112.3305,71788.0
2016-12-08 15:50:00,132.23,132.36,132.17,132.21,184655.0,112.3305,112.4409,112.2795,112.3135,184655.0
2016-12-09 09:30:00,132.32,132.97,132.09,132.16,51486.0,112.4069,112.9591,112.2116,112.271,51486.0
2016-12-09 09:40:00,132.22,132.22,131.49,131.52,30535.0,112.322,112.322,111.7019,111.7273,30535.0
2016-12-09 09:50:00,131.54,131.83,131.5,131.72,20354.0,111.7443,111.9907,111.7104,111.8972,20354.0
2016-12-09 10:00:00,131.69,131.79,131.53,131.76,29885.0,111.8718,111.9567,111.7358,111.9312,29885.0
2016-12-09 10:10:00,131.72,131.98,131.6,131.89,24276.0,111.8972,112.1181,111.7953,112.0417,24276.0
2016-12-09 10:20:00,131.9,131.91,131.67,131.78,35188.0,112.0502,112.0586,111.8548,111.9482,35188.0
2016-12-09 10:30:00,131.79,131.98,131.69,131.82,36239.0,111.9567,112.1181,111.8718,111.9822,36239.0
2016-12-09 10:40:00,131.82,132.25,131.78,132.25,22621.0,111.9822,112.3475,111.9482,112.3475,22621.0
2016-12-09 10:50:00,132.24,132.25,132.0,132.06,23422.0,112.339,112.3475,112.1351,112.1861,23422.0
2016-12-09 11:00:00,132.08,132.11,131.85,131.88,19159.0,112.2031,112.2286,112.0077,112.0332,19159.0
2016-12-09 11:10:00,131.88,132.11,131.88,132.03,25517.0,112.0332,112.2286,112.0332,112.1606,25517.0
2016-12-09 11:20:00,132.06,132.07,131.8,131.87,18556.0,112.1861,112.1946,111.9652,112.0247,18556.0
2016-12-09 11:30:00,131.87,132.07,131.71,132.02,19961.0,112.0247,112.1946,111.8887,112.1521,19961.0
2016-12-09 11:40:00,132.01,132.08,131.87,131.91,15860.0,112.1436,112.2031,112.0247,112.0586,15860.0
2016-12-09 11:50:00,131.95,131.98,131.67,131.67,20405.0,112.0926,112.1181,111.8548,111.8548,20405.0
2016-12-09 12:00:00,131.74,131.93,131.7,131.93,10331.0,111.9142,112.0756,111.8803,112.0756,10331.0
2016-12-09 12:10:00,131.95,131.95,131.58,131.61,16593.0,112.0926,112.0926,111.7783,111.8038,16593.0
2016-12-09 12:20:00,131.65,131.92,131.65,131.92,17047.0,111.8378,112.0671,111.8378,112.0671,17047.0
2016-12-09 12:30:00,131.89,132.01,131.75,131.99,14244.0,112.0417,112.1436,111.9227,112.1266,14244.0
2016-12-09 12:40:00,131.99,131.99,131.86,131.94,11089.0,112.1266,112.1266,112.0162,112.0841,11089.0
2016-12-09 12:50:00,131.92,132.05,131.89,131.94,7435.0,112.0671,112.1776,112.0417,112.0841,7435.0
2016-12-09 13:00:00,131.92,131.94,131.84,131.91,8523.0,112.0671,112.0841,111.9992,112.0586,8523.0
2016-12-09 13:10:00,131.92,132.04,131.88,131.88,19472.0,112.0671,112.1691,112.0332,112.0332,19472.0
2016-12-09 13:20:00,131.92,132.03,131.8,131.97,18622.0,112.0671,112.1606,111.9652,112.1096,18622.0
2016-12-09 13:30:00,131.95,132.02,131.92,131.97,10159.0,112.0926,112.1521,112.0671,112.1096,10159.0
2016-12-09 13:40:00,131.99,132.01,131.82,131.82,12555.0,112.1266,112.1436,111.9822,111.9822,12555.0
2016-12-09 13:50:00,131.87,131.98,131.8,131.88,14102.0,112.0247,112.1181,111.9652,112.0332,14102.0
2016-12-09 14:00:00,131.89,131.93,131.84,131.91,16537.0,112.0417,112.0756,111.9992,112.0586,16537.0
2016-12-09 14:10:00,131.94,132.15,131.89,132.12,17685.0,112.0841,112.2625,112.0417,112.237,17685.0
2016-12-09 14:20:00,132.12,132.28,132.11,132.25,13901.0,112.237,112.373,112.2286,112.3475,13901.0
2016-12-09 14:30:00,132.21,132.27,132.19,132.22,12216.0,112.3135,112.3645,112.2965,112.322,12216.0
2016-12-09 14:40:00,132.25,132.29,132.17,132.21,10304.0,112.3475,112.3815,112.2795,112.3135,10304.0
2016-12-09 14:50:00,132.22,132.31,132.17,132.29,12009.0,112.322,112.3985,112.2795,112.3815,12009.0
2016-12-09 15:00:00,132.27,132.49,132.22,132.43,24369.0,112.3645,112.5514,112.322,112.5004,24369.0
2016-12-09 15:10:00,132.44,132.66,132.44,132.57,22424.0,112.5089,112.6958,112.5089,112.6193,22424.0
2016-12-09 15:20:00,132.57,132.67,132.52,132.63,22032.0,112.6193,112.7043,112.5768,112.6703,22032.0
2016-12-09 15:30:00,132.63,132.67,132.47,132.53,29832.0,112.6703,112.7043,112.5344,112.5853,29832.0
2016-12-09 15:40:00,132.48,132.54,132.42,132.48,44910.0,112.5429,112.5938,112.4919,112.5429,44910.0
2016-12-09 15:50:00,132.48,132.52,132.44,132.5,85343.0,112.5429,112.5768,112.5089,112.5599,85343.0
2016-12-12 09:30:00,132.59,132.99,132.29,132.9,51450.0,112.6363,112.9761,112.3815,112.8997,51450.0
2016-12-12 09:40:00,132.93,132.93,132.26,132.52,59172.0,112.9251,112.9251,112.356,112.5768,59172.0
2016-12-12 09:50:00,132.58,132.58,132.14,132.25,51080.0,112.6278,112.6278,112.254,112.3475,51080.0
2016-12-12 10:00:00,132.21,132.46,132.01,132.02,47085.0,112.3135,112.5259,112.1436,112.1521,47085.0
2016-12-12 10:10:00,132.02,132.28,131.95,132.06,25245.0,112.1521,112.373,112.0926,112.1861,25245.0
2016-12-12 10:20:00,132.1,132.41,131.98,132.41,36666.0,112.2201,112.4834,112.1181,112.4834,36666.0
2016-12-12 10:30:00,132.38,132.49,132.2,132.35,25995.0,112.4579,112.5514,112.305,112.4324,25995.0
2016-12-12 10:40:00,132.31,132.32,132.0,132.0,16982.0,112.3985,112.4069,112.1351,112.1351,16982.0
2016-12-12 10:50:00,132.0,132.37,132.0,132.37,24200.0,112.1351,112.4494,112.1351,112.4494,24200.0
2016-12-12 11:00:00,132.35,132.55,132.35,132.52,8274.0,112.4324,112.6023,112.4324,112.5768,8274.0
2016-12-12 11:10:00,132.56,132.81,132.47,132.75,15184.0,112.6108,112.8232,112.5344,112.7722,15184.0
2016-12-12 11:20:00,132.69,132.96,132.69,132.94,11259.0,112.7213,112.9506,112.7213,112.9336,11259.0
2016-12-12 11:30:00,132.93,132.99,132.9,132.95,9642.0,112.9251,112.9761,112.8997,112.9421,9642.0
2016-12-12 11:40:00,132.92,132.97,132.8,132.86,33072.0,112.9167,112.9591,112.8147,112.8657,33072.0
2016-12-12 11:50:00,132.86,132.92,132.61,132.7,18155.0,112.8657,112.9167,112.6533,112.7298,18155.0
2016-12-12 12:00:00,132.66,132.71,132.41,132.46,18371.0,112.6958,112.7383,112.4834,112.5259,18371.0
2016-12-12 12:10:00,132.49,132.69,132.44,132.52,5924.0,112.5514,112.7213,112.5089,112.5768,5924.0
2016-12-12 12:20:00,132.57,132.68,132.54,132.58,27582.0,112.6193,112.7128,112.5938,112.6278,27582.0
2016-12-12 12:30:00,132.54,132.67,132.49,132.65,7266.0,112.5938,112.7043,112.5514,112.6873,7266.0
2016-12-12 12:40:00,132.73,132.79,132.69,132.73,10038.0,112.7552,112.8062,112.7213,112.7552,10038.0
2016-12-12 12:50:00,132.71,132.74,132.48,132.57,11488.0,112.7383,112.7637,112.5429,112.6193,11488.0
2016-12-12 13:00:00,132.59,132.6,132.5,132.58,8244.0,112.6363,112.6448,112.5599,112.6278,8244.0
2016-12-12 13:10:00,132.58,132.78,132.58,132.78,11001.0,112.6278,112.7977,112.6278,112.7977,11001.0
2016-12-12 13:20:00,132.77,132.79,132.63,132.67,20205.0,112.7892,112.8062,112.6703,112.7043,20205.0
2016-12-12 13:30:00,132.68,132.68,132.48,132.54,12791.0,112.7128,112.7128,112.5429,112.5938,12791.0
2016-12-12 13:40:00,132.55,132.6,132.44,132.45,15429.0,112.6023,112.6448,112.5089,112.5174,15429.0
2016-12-12 13:50:00,132.43,132.5,132.38,132.43,11567.0,112.5004,112.5599,112.4579,112.5004,11567.0
2016-12-12 14:00:00,132.39,132.59,132.39,132.53,14378.0,112.4664,112.6363,112.4664,112.5853,14378.0
2016-12-12 14:10:00,132.53,132.73,132.48,132.69,19050.0,112.5853,112.7552,112.5429,112.7213,19050.0
2016-12-12 14:20:00,132.66,132.81,132.66,132.74,26399.0,112.6958,112.8232,112.6958,112.7637,26399.0
2016-12-12 14:30:00,132.78,132.92,132.6,132.6,90898.0,112.7977,112.9167,112.6448,112.6448,90898.0
2016-12-12 14:40:00,132.6,132.68,132.55,132.64,33804.0,112.6448,112.7128,112.6023,112.6788,33804.0
2016-12-12 14:50:00,132.65,132.78,132.64,132.76,14716.0,112.6873,112.7977,112.6788,112.7807,14716.0
2016-12-12 15:00:00,132.76,132.78,132.69,132.75,22592.0,112.7807,112.7977,112.7213,112.7722,22592.0
2016-12-12 15:10:00,132.75,132.76,132.61,132.67,34838.0,112.7722,112.7807,112.6533,112.7043,34838.0
2016-12-12 15:20:00,132.66,132.8,132.65,132.68,36638.0,112.6958,112.8147,112.6873,112.7128,36638.0
2016-12-12 15:30:00,132.69,132.81,132.63,132.81,26297.0,112.7213,112.8232,112.6703,112.8232,26297.0
2016-12-12 15:40:00,132.8,132.84,132.72,132.79,40536.0,112.8147,112.8487,112.7468,112.8062,40536.0
2016-12-12 15:50:00,132.79,132.96,132.77,132.85,89953.0,112.8062,112.9506,112.7892,112.8572,89953.0
2016-12-13 09:30:00,132.98,133.89,132.98,133.67,36324.0,112.9676,113.7407,112.9676,113.5538,36324.0
2016-12-13 09:40:00,133.66,133.77,133.24,133.48,60706.0,113.5453,113.6387,113.1885,113.3924,60706.0
2016-12-13 09:50:00,133.48,133.5,133.12,133.27,112546.0,113.3924,113.4094,113.0866,113.214,112546.0
2016-12-13 10:00:00,133.28,133.41,132.92,133.19,85690.0,113.2225,113.3329,112.9167,113.146,85690.0
2016-12-13 10:10:00,133.24,133.42,132.93,133.04,32862.0,113.1885,113.3414,112.9251,113.0186,32862.0
2016-12-13 10:20:00,133.0,133.09,132.91,133.02,21446.0,112.9846,113.0611,112.9082,113.0016,21446.0
2016-12-13 10:30:00,133.03,133.12,132.89,132.96,20534.0,113.0101,113.0866,112.8912,112.9506,20534.0
2016-12-13 10:40:00,132.96,133.08,132.86,132.99,24655.0,112.9506,113.0526,112.8657,112.9761,24655.0
2016-12-13 10:50:00,133.0,133.24,132.93,133.24,19115.0,112.9846,113.1885,112.9251,113.1885,19115.0
2016-12-13 11:00:00,133.2,133.33,133.01,133.05,16575.0,113.1545,113.265,112.9931,113.0271,16575.0
2016-12-13 11:10:00,133.05,133.15,132.99,133.1,15621.0,113.0271,113.112,112.9761,113.0696,15621.0
2016-12-13 11:20:00,133.08,133.45,133.08,133.38,21576.0,113.0526,113.3669,113.0526,113.3074,21576.0
2016-12-13 11:30:00,133.3,133.36,133.24,133.29,13341.0,113.2395,113.2904,113.1885,113.231,13341.0
2016-12-13 11:40:00,133.28,133.34,133.22,133.28,26087.0,113.2225,113.2734,113.1715,113.2225,26087.0
2016-12-13 11:50:00,133.27,133.32,133.05,133.18,18896.0,113.214,113.2565,113.0271,113.1375,18896.0
2016-12-13 12:00:00,133.2,133.33,133.15,133.32,21101.0,113.1545,113.265,113.112,113.2565,21101.0
2016-12-13 12:10:00,133.31,133.38,133.19,133.24,57545.0,113.248,113.3074,113.146,113.1885,57545.0
2016-12-13 12:20:00,133.22,133.22,132.93,132.96,9077.0,113.1715,113.1715,112.9251,112.9506,9077.0
2016-12-13 12:30:00,133.0,133.16,132.9,133.16,21619.0,112.9846,113.1205,112.8997,113.1205,21619.0
2016-12-13 12:40:00,133.15,133.3,133.12,133.14,17500.0,113.112,113.2395,113.0866,113.1035,17500.0
2016-12-13 12:50:00,133.14,133.24,133.12,133.17,15134.0,113.1035,113.1885,113.0866,113.129,15134.0
2016-12-13 13:00:00,133.17,133.29,133.14,133.19,18229.0,113.129,113.231,113.1035,113.146,18229.0
2016-12-13 13:10:00,133.17,133.4,133.17,133.37,25805.0,113.129,113.3244,113.129,113.2989,25805.0
2016-12-13 13:20:00,133.4,133.41,133.32,133.4,26883.0,113.3244,113.3329,113.2565,113.3244,26883.0
2016-12-13 13:30:00,133.4,133.47,133.35,133.4,19434.0,113.3244,113.3839,113.2819,113.3244,19434.0
2016-12-13 13:40:00,133.39,133.53,133.38,133.5,18947.0,113.3159,113.4349,113.3074,113.4094,18947.0
2016-12-13 13:50:00,133.49,133.55,133.42,133.45,17670.0,113.4009,113.4518,113.3414,113.3669,17670.0
2016-12-13 14:00:00,133.45,133.46,133.27,133.28,30958.0,113.3669,113.3754,113.214,113.2225,30958.0
2016-12-13 14:10:00,133.28,133.4,133.16,133.28,19424.0,113.2225,113.3244,113.1205,113.2225,19424.0
2016-12-13 14:20:00,133.29,133.5,133.28,133.41,17461.0,113.231,113.4094,113.2225,113.3329,17461.0
2016-12-13 14:30:00,133.39,133.56,133.34,133.45,18984.0,113.3159,113.4603,113.2734,113.3669,18984.0
2016-12-13 14:40:00,133.43,133.47,133.28,133.28,21543.0,113.3499,113.3839,113.2225,113.2225,21543.0
2016-12-13 14:50:00,133.29,133.35,133.07,133.07,24642.0,113.231,113.2819,113.0441,113.0441,24642.0
2016-12-13 15:00:00,133.1,133.33,133.1,133.33,17846.0,113.0696,113.265,113.0696,113.265,17846.0
2016-12-13 15:10:00,133.33,133.35,133.18,133.26,23707.0,113.265,113.2819,113.1375,113.2055,23707.0
2016-12-13 15:20:00,133.3,133.35,133.15,133.35,23874.0,113.2395,113.2819,113.112,113.2819,23874.0
2016-12-13 15:30:00,133.34,133.52,133.33,133.52,38400.0,113.2734,113.4264,113.265,113.4264,38400.0
2016-12-13 15:40:00,133.5,133.58,133.4,133.42,58700.0,113.4094,113.4773,113.3244,113.3414,58700.0
2016-12-13 15:50:00,133.4,133.4,133.2,133.25,110691.0,113.3244,113.3244,113.1545,113.197,110691.0
2016-12-14 09:30:00,133.2,133.32,132.88,133.03,52283.0,113.1545,113.2565,112.8827,113.0101,52283.0
2016-12-14 09:40:00,132.99,133.13,132.81,133.0,29132.0,112.9761,113.095,112.8232,112.9846,29132.0
2016-12-14 09:50:00,132.95,133.0,130.42,132.71,54269.0,112.9421,112.9846,110.7929,112.7383,54269.0
2016-12-14 10:00:00,132.66,132.97,132.66,132.78,22616.0,112.6958,112.9591,112.6958,112.7977,22616.0
2016-12-14 10:10:00,132.77,133.23,132.76,133.23,25883.0,112.7892,113.18,112.7807,113.18,25883.0
2016-12-14 10:20:00,133.21,133.28,133.09,133.09,24795.0,113.163,113.2225,113.0611,113.0611,24795.0
2016-12-14 10:30:00,133.14,133.16,132.79,132.98,15512.0,113.1035,113.1205,112.8062,112.9676,15512.0
2016-12-14 10:40:00,132.98,132.98,132.68,132.68,14859.0,112.9676,112.9676,112.7128,112.7128,14859.0
2016-12-14 10:50:00,132.69,132.87,132.59,132.87,18883.0,112.7213,112.8742,112.6363,112.8742,18883.0
2016-12-14 11:00:00,132.84,132.85,132.7,132.74,17800.0,112.8487,112.8572,112.7298,112.7637,17800.0
2016-12-14 11:10:00,132.73,132.95,132.7,132.84,29496.0,112.7552,112.9421,112.7298,112.8487,29496.0
2016-12-14 11:20:00,132.79,132.88,132.76,132.84,22345.0,112.8062,112.8827,112.7807,112.8487,22345.0
2016-12-14 11:30:00,132.86,132.88,132.51,132.51,18817.0,112.8657,112.8827,112.5684,112.5684,18817.0
2016-12-14 11:40:00,132.53,132.63,132.47,132.62,17629.0,112.5853,112.6703,112.5344,112.6618,17629.0
2016-12-14 11:50:00,132.64,132.72,132.53,132.65,11873.0,112.6788,112.7468,112.5853,112.6873,11873.0
2016-12-14 12:00:00,132.68,132.88,132.64,132.88,11860.0,112.7128,112.8827,112.6788,112.8827,11860.0
2016-12-14 12:10:00,132.88,133.02,132.76,133.02,18679.0,112.8827,113.0016,112.7807,113.0016,18679.0
2016-12-14 12:20:00,133.01,133.03,132.95,132.98,15218.0,112.9931,113.0101,112.9421,112.9676,15218.0
2016-12-14 12:30:00,133.0,133.1,132.91,132.94,20557.0,112.9846,113.0696,112.9082,112.9336,20557.0
2016-12-14 12:40:00,132.93,132.96,132.88,132.95,33724.0,112.9251,112.9506,112.8827,112.9421,33724.0
2016-12-14 12:50:00,132.95,132.96,132.88,132.93,12697.0,112.9421,112.9506,112.8827,112.9251,12697.0
2016-12-14 13:00:00,132.96,133.01,132.9,132.96,12368.0,112.9506,112.9931,112.8997,112.9506,12368.0
2016-12-14 13:10:00,132.92,133.01,132.89,133.0,14769.0,112.9167,112.9931,112.8912,112.9846,14769.0
2016-12-14 13:20:00,133.02,133.03,132.9,132.93,10401.0,113.0016,113.0101,112.8997,112.9251,10401.0
2016-12-14 13:30:00,132.91,133.0,132.91,132.94,15453.0,112.9082,112.9846,112.9082,112.9336,15453.0
2016-12-14 13:40:00,132.91,133.0,132.85,132.85,7914.0,112.9082,112.9846,112.8572,112.8572,7914.0
2016-12-14 13:50:00,132.91,133.0,132.79,133.0,16065.0,112.9082,112.9846,112.8062,112.9846,16065.0
2016-12-14 14:00:00,132.97,133.28,132.71,133.22,53984.0,112.9591,113.2225,112.7383,113.1715,53984.0
2016-12-14 14:10:00,133.21,133.37,133.04,133.26,26963.0,113.163,113.2989,113.0186,113.2055,26963.0
2016-12-14 14:20:00,133.3,133.3,132.2,132.2,24936.0,113.2395,113.2395,112.305,112.305,24936.0
2016-12-14 14:30:00,132.25,132.68,132.17,132.68,19921.0,112.3475,112.7128,112.2795,112.7128,19921.0
2016-12-14 14:40:00,132.69,132.85,132.4,132.53,19396.0,112.7213,112.8572,112.4749,112.5853,19396.0
2016-12-14 14:50:00,132.56,132.56,132.12,132.21,19392.0,112.6108,112.6108,112.237,112.3135,19392.0
2016-12-14 15:00:00,132.24,132.39,132.01,132.01,12712.0,112.339,112.4664,112.1436,112.1436,12712.0
2016-12-14 15:10:00,131.93,132.07,131.73,131.77,20895.0,112.0756,112.1946,111.9057,111.9397,20895.0
2016-12-14 15:20:00,131.77,131.85,131.7,131.8,50175.0,111.9397,112.0077,111.8803,111.9652,50175.0
2016-12-14 15:30:00,131.74,132.4,131.74,132.33,43463.0,111.9142,112.4749,111.9142,112.4154,43463.0
2016-12-14 15:40:00,132.37,132.37,132.16,132.21,47446.0,112.4494,112.4494,112.271,112.3135,47446.0
2016-12-14 15:50:00,132.18,132.18,131.75,131.9,147731.0,112.288,112.288,111.9227,112.0502,147731.0
2016-12-15 09:30:00,132.03,132.84,131.73,131.84,28180.0,112.1606,112.8487,111.9057,111.9992,28180.0
2016-12-15 09:40:00,131.94,132.43,131.85,132.4,31424.0,112.0841,112.5004,112.0077,112.4749,31424.0
2016-12-15 09:50:00,132.41,133.32,132.4,133.32,34418.0,112.4834,113.2565,112.4749,113.2565,34418.0
2016-12-15 10:00:00,133.39,133.45,133.03,133.22,22502.0,113.3159,113.3669,113.0101,113.1715,22502.0
2016-12-15 10:10:00,133.19,133.52,133.09,133.52,32943.0,113.146,113.4264,113.0611,113.4264,32943.0
2016-12-15 10:20:00,133.5,133.56,133.39,133.47,32703.0,113.4094,113.4603,113.3159,113.3839,32703.0
2016-12-15 10:30:00,133.49,133.62,133.22,133.34,28153.0,113.4009,113.5113,113.1715,113.2734,28153.0
2016-12-15 10:40:00,133.37,133.49,133.22,133.43,13886.0,113.2989,113.4009,113.1715,113.3499,13886.0
2016-12-15 10:50:00,133.44,133.52,133.32,133.42,10527.0,113.3584,113.4264,113.2565,113.3414,10527.0
2016-12-15 11:00:00,133.41,133.55,133.34,133.44,22077.0,113.3329,113.4518,113.2734,113.3584,22077.0
2016-12-15 11:10:00,133.42,133.55,133.39,133.43,13588.0,113.3414,113.4518,113.3159,113.3499,13588.0
2016-12-15 11:20:00,133.43,133.56,133.39,133.39,11611.0,113.3499,113.4603,113.3159,113.3159,11611.0
2016-12-15 11:30:00,133.42,133.42,133.18,133.2,13676.0,113.3414,113.3414,113.1375,113.1545,13676.0
2016-12-15 11:40:00,133.25,133.33,133.14,133.14,12457.0,113.197,113.265,113.1035,113.1035,12457.0
2016-12-15 11:50:00,133.14,133.25,133.14,133.2,23337.0,113.1035,113.197,113.1035,113.1545,23337.0
2016-12-15 12:00:00,133.23,133.25,132.94,133.04,42513.0,113.18,113.197,112.9336,113.0186,42513.0
2016-12-15 12:10:00,133.05,133.09,132.91,132.91,22458.0,113.0271,113.0611,112.9082,112.9082,22458.0
2016-12-15 12:20:00,132.92,132.93,132.78,132.83,15261.0,112.9167,112.9251,112.7977,112.8402,15261.0
2016-12-15 12:30:00,132.81,132.89,132.79,132.81,19799.0,112.8232,112.8912,112.8062,112.8232,19799.0
2016-12-15 12:40:00,132.84,132.96,132.71,132.73,16024.0,112.8487,112.9506,112.7383,112.7552,16024.0
2016-12-15 12:50:00,132.71,132.71,132.54,132.63,24642.0,112.7383,112.7383,112.5938,112.6703,24642.0
2016-12-15 13:00:00,132.63,132.76,132.54,132.61,17359.0,112.6703,112.7807,112.5938,112.6533,17359.0
2016-12-15 13:10:00,132.64,132.77,132.58,132.74,23909.0,112.6788,112.7892,112.6278,112.7637,23909.0
2016-12-15 13:20:00,132.74,132.75,132.61,132.66,18766.0,112.7637,112.7722,112.6533,112.6958,18766.0
2016-12-15 13:30:00,132.64,132.65,132.36,132.44,19833.0,112.6788,112.6873,112.4409,112.5089,19833.0
2016-12-15 13:40:00,132.41,132.44,132.27,132.33,21765.0,112.4834,112.5089,112.3645,112.4154,21765.0
2016-12-15 13:50:00,132.36,132.41,132.15,132.27,27222.0,112.4409,112.4834,112.2625,112.3645,27222.0
2016-12-15 14:00:00,132.32,132.57,132.23,132.57,37559.0,112.4069,112.6193,112.3305,112.6193,37559.0
2016-12-15 14:10:00,132.54,132.68,132.54,132.68,22318.0,112.5938,112.7128,112.5938,112.7128,22318.0
2016-12-15 14:20:00,132.69,132.8,132.67,132.68,28672.0,112.7213,112.8147,112.7043,112.7128,28672.0
2016-12-15 14:30:00,132.68,132.74,132.52,132.57,28574.0,112.7128,112.7637,112.5768,112.6193,28574.0
2016-12-15 14:40:00,132.59,132.62,132.43,132.47,16339.0,112.6363,112.6618,112.5004,112.5344,16339.0
2016-12-15 14:50:00,132.44,132.58,132.43,132.56,24446.0,112.5089,112.6278,112.5004,112.6108,24446.0
2016-12-15 15:00:00,132.52,132.64,132.51,132.54,30100.0,112.5768,112.6788,112.5684,112.5938,30100.0
2016-12-15 15:10:00,132.53,132.64,132.49,132.6,22333.0,112.5853,112.6788,112.5514,112.6448,22333.0
2016-12-15 15:20:00,132.59,132.75,132.57,132.64,26936.0,112.6363,112.7722,112.6193,112.6788,26936.0
2016-12-15 15:30:00,132.64,132.7,132.47,132.61,56290.0,112.6788,112.7298,112.5344,112.6533,56290.0
2016-12-15 15:40:00,132.6,132.73,132.49,132.49,98084.0,112.6448,112.7552,112.5514,112.5514,98084.0
2016-12-15 15:50:00,132.49,132.52,132.29,132.35,109574.0,112.5514,112.5768,112.3815,112.4324,109574.0
2016-12-16 09:30:00,132.76,132.78,132.24,132.41,356188.0,112.7807,112.7977,112.339,112.4834,356188.0
2016-12-16 09:40:00,132.36,132.52,131.9,131.95,41060.0,112.4409,112.5768,112.0502,112.0926,41060.0
2016-12-16 09:50:00,131.91,132.22,131.78,132.22,23105.0,112.0586,112.322,111.9482,112.322,23105.0
2016-12-16 10:00:00,132.22,132.26,131.97,132.02,16325.0,112.322,112.356,112.1096,112.1521,16325.0
2016-12-16 10:10:00,132.05,132.13,131.89,132.11,22453.0,112.1776,112.2455,112.0417,112.2286,22453.0
2016-12-16 10:20:00,132.1,132.1,131.74,131.87,35789.0,112.2201,112.2201,111.9142,112.0247,35789.0
2016-12-16 10:30:00,131.88,132.02,131.75,131.82,42896.0,112.0332,112.1521,111.9227,111.9822,42896.0
2016-12-16 10:40:00,131.84,132.2,131.83,132.2,26063.0,111.9992,112.305,111.9907,112.305,26063.0
2016-12-16 10:50:00,132.17,132.22,132.05,132.16,20332.0,112.2795,112.322,112.1776,112.271,20332.0
2016-12-16 11:00:00,132.17,132.18,131.92,132.03,23633.0,112.2795,112.288,112.0671,112.1606,23633.0
2016-12-16 11:10:00,132.02,132.09,131.93,132.02,18834.0,112.1521,112.2116,112.0756,112.1521,18834.0
2016-12-16 11:20:00,131.99,132.01,131.73,131.93,20067.0,112.1266,112.1436,111.9057,112.0756,20067.0
2016-12-16 11:30:00,131.92,132.05,131.86,131.86,33794.0,112.0671,112.1776,112.0162,112.0162,33794.0
2016-12-16 11:40:00,131.88,132.15,131.88,132.14,44502.0,112.0332,112.2625,112.0332,112.254,44502.0
2016-12-16 11:50:00,132.12,132.39,132.11,132.38,24946.0,112.237,112.4664,112.2286,112.4579,24946.0
2016-12-16 12:00:00,132.38,132.54,132.38,132.54,24401.0,112.4579,112.5938,112.4579,112.5938,24401.0
2016-12-16 12:10:00,132.54,132.62,132.48,132.51,21499.0,112.5938,112.6618,112.5429,112.5684,21499.0
2016-12-16 12:20:00,132.51,132.62,132.51,132.6,21507.0,112.5684,112.6618,112.5684,112.6448,21507.0
2016-12-16 12:30:00,132.62,132.81,132.6,132.81,24520.0,112.6618,112.8232,112.6448,112.8232,24520.0
2016-12-16 12:40:00,132.82,132.84,132.73,132.83,23682.0,112.8317,112.8487,112.7552,112.8402,23682.0
2016-12-16 12:50:00,132.81,132.81,132.6,132.64,24839.0,112.8232,112.8232,112.6448,112.6788,24839.0
2016-12-16 13:00:00,132.64,132.65,132.56,132.63,18695.0,112.6788,112.6873,112.6108,112.6703,18695.0
2016-12-16 13:10:00,132.58,132.62,132.53,132.54,17932.0,112.6278,112.6618,112.5853,112.5938,17932.0
2016-12-16 13:20:00,132.53,132.6,132.5,132.54,18582.0,112.5853,112.6448,112.5599,112.5938,18582.0
2016-12-16 13:30:00,132.54,132.67,132.53,132.67,22833.0,112.5938,112.7043,112.5853,112.7043,22833.0
2016-12-16 13:40:00,132.68,132.83,132.68,132.8,18724.0,112.7128,112.8402,112.7128,112.8147,18724.0
2016-12-16 13:50:00,132.78,132.91,132.78,132.87,21281.0,112.7977,112.9082,112.7977,112.8742,21281.0
2016-12-16 14:00:00,132.88,132.92,132.72,132.92,17436.0,112.8827,112.9167,112.7468,112.9167,17436.0
2016-12-16 14:10:00,132.92,132.95,132.67,132.69,24508.0,112.9167,112.9421,112.7043,112.7213,24508.0
2016-12-16 14:20:00,132.68,132.68,132.43,132.57,25976.0,112.7128,112.7128,112.5004,112.6193,25976.0
2016-12-16 14:30:00,132.57,132.73,132.52,132.59,18531.0,112.6193,112.7552,112.5768,112.6363,18531.0
2016-12-16 14:40:00,132.6,132.83,132.58,132.71,38057.0,112.6448,112.8402,112.6278,112.7383,38057.0
2016-12-16 14:50:00,132.71,132.77,132.59,132.63,19997.0,112.7383,112.7892,112.6363,112.6703,19997.0
2016-12-16 15:00:00,132.63,132.63,132.52,132.58,26840.0,112.6703,112.6703,112.5768,112.6278,26840.0
2016-12-16 15:10:00,132.56,132.58,132.41,132.43,25149.0,112.6108,112.6278,112.4834,112.5004,25149.0
2016-12-16 15:20:00,132.43,132.62,132.38,132.51,33343.0,112.5004,112.6618,112.4579,112.5684,33343.0
2016-12-16 15:30:00,132.52,132.65,132.51,132.54,44486.0,112.5768,112.6873,112.5684,112.5938,44486.0
2016-12-16 15:40:00,132.52,132.75,132.35,132.63,101464.0,112.5768,112.7722,112.4324,112.6703,101464.0
2016-12-16 15:50:00,132.61,132.73,132.4,132.67,187121.0,112.6533,112.7552,112.4749,112.7043,187121.0
2016-12-19 09:30:00,132.87,133.29,132.85,133.16,31597.0,112.8742,113.231,112.8572,113.1205,31597.0
2016-12-19 09:40:00,133.22,133.37,133.02,133.07,31183.0,113.1715,113.2989,113.0016,113.0441,31183.0
2016-12-19 09:50:00,133.08,133.11,132.78,132.85,19765.0,113.0526,113.0781,112.7977,112.8572,19765.0
2016-12-19 10:00:00,132.77,132.98,132.76,132.81,30891.0,112.7892,112.9676,112.7807,112.8232,30891.0
2016-12-19 10:10:00,132.78,132.9,132.57,132.72,51108.0,112.7977,112.8997,112.6193,112.7468,51108.0
2016-12-19 10:20:00,132.69,133.05,132.67,132.83,31620.0,112.7213,113.0271,112.7043,112.8402,31620.0
2016-12-19 10:30:00,132.87,133.04,132.73,132.99,13775.0,112.8742,113.0186,112.7552,112.9761,13775.0
2016-12-19 10:40:00,133.01,133.13,132.84,132.98,12674.0,112.9931,113.095,112.8487,112.9676,12674.0
2016-12-19 10:50:00,133.02,133.02,132.75,132.89,23578.0,113.0016,113.0016,112.7722,112.8912,23578.0
2016-12-19 11:00:00,132.8,132.92,132.64,132.87,37138.0,112.8147,112.9167,112.6788,112.8742,37138.0
2016-12-19 11:10:00,132.9,132.98,132.73,132.8,20112.0,112.8997,112.9676,112.7552,112.8147,20112.0
2016-12-19 11:20:00,132.88,133.12,132.88,133.03,8234.0,112.8827,113.0866,112.8827,113.0101,8234.0
2016-12-19 11:30:00,133.07,133.11,132.92,132.92,8647.0,113.0441,113.0781,112.9167,112.9167,8647.0
2016-12-19 11:40:00,132.9,132.96,132.69,132.75,5335.0,112.8997,112.9506,112.7213,112.7722,5335.0
2016-12-19 11:50:00,132.77,132.9,132.64,132.75,10829.0,112.7892,112.8997,112.6788,112.7722,10829.0
2016-12-19 12:00:00,132.71,132.94,132.65,132.94,6225.0,112.7383,112.9336,112.6873,112.9336,6225.0
2016-12-19 12:10:00,132.75,132.9,132.75,132.83,2650.0,112.7722,112.8997,112.7722,112.8402,2650.0
2016-12-19 12:20:00,132.83,132.91,132.74,132.79,7582.0,112.8402,112.9082,112.7637,112.8062,7582.0
2016-12-19 12:30:00,132.86,132.9,132.74,132.83,7427.0,112.8657,112.8997,112.7637,112.8402,7427.0
2016-12-19 12:40:00,132.81,132.94,132.75,132.75,5447.0,112.8232,112.9336,112.7722,112.7722,5447.0
2016-12-19 12:50:00,132.76,132.9,132.71,132.76,4827.0,112.7807,112.8997,112.7383,112.7807,4827.0
2016-12-19 13:00:00,132.73,132.8,132.69,132.75,2139.0,112.7552,112.8147,112.7213,112.7722,2139.0
2016-12-19 13:10:00,132.75,132.78,132.65,132.74,5217.0,112.7722,112.7977,112.6873,112.7637,5217.0
2016-12-19 13:20:00,132.77,132.91,132.77,132.91,6265.0,112.7892,112.9082,112.7892,112.9082,6265.0
2016-12-19 13:30:00,132.96,132.98,132.84,132.89,8209.0,112.9506,112.9676,112.8487,112.8912,8209.0
2016-12-19 13:40:00,132.87,132.89,132.8,132.88,9657.0,112.8742,112.8912,112.8147,112.8827,9657.0
2016-12-19 13:50:00,132.89,133.12,132.88,133.12,6598.0,112.8912,113.0866,112.8827,113.0866,6598.0
2016-12-19 14:00:00,133.15,133.22,133.14,133.2,6676.0,113.112,113.1715,113.1035,113.1545,6676.0
2016-12-19 14:10:00,133.17,133.49,133.17,133.32,22051.0,113.129,113.4009,113.129,113.2565,22051.0
2016-12-19 14:20:00,133.34,133.44,133.3,133.37,7967.0,113.2734,113.3584,113.2395,113.2989,7967.0
2016-12-19 14:30:00,133.37,133.38,133.27,133.33,8730.0,113.2989,113.3074,113.214,113.265,8730.0
2016-12-19 14:40:00,133.33,133.33,133.18,133.25,7911.0,113.265,113.265,113.1375,113.197,7911.0
2016-12-19 14:50:00,133.24,133.28,133.17,133.19,20679.0,113.1885,113.2225,113.129,113.146,20679.0
2016-12-19 15:00:00,133.16,133.25,133.13,133.25,10820.0,113.1205,113.197,113.095,113.197,10820.0
2016-12-19 15:10:00,133.24,133.24,133.05,133.07,7535.0,113.1885,113.1885,113.0271,113.0441,7535.0
2016-12-19 15:20:00,132.98,133.19,132.95,133.18,11626.0,112.9676,113.146,112.9421,113.1375,11626.0
2016-12-19 15:30:00,133.19,133.19,133.1,133.12,17243.0,113.146,113.146,113.0696,113.0866,17243.0
2016-12-19 15:40:00,133.11,133.19,133.11,133.15,33983.0,113.0781,113.146,113.0781,113.112,33983.0
2016-12-19 15:50:00,133.15,133.27,133.1,133.25,69140.0,113.112,113.214,113.0696,113.197,69140.0
2016-12-20 09:30:00,133.65,133.77,133.25,133.61,39596.0,113.5368,113.6387,113.197,113.5028,39596.0
2016-12-20 09:40:00,133.59,133.69,133.45,133.59,35044.0,113.4858,113.5708,113.3669,113.4858,35044.0
2016-12-20 09:50:00,133.58,133.66,133.51,133.53,44515.0,113.4773,113.5453,113.4179,113.4349,44515.0
2016-12-20 10:00:00,133.52,133.54,133.19,133.2,23341.0,113.4264,113.4433,113.146,113.1545,23341.0
2016-12-20 10:10:00,133.16,133.24,133.15,133.19,11457.0,113.1205,113.1885,113.112,113.146,11457.0
2016-12-20 10:20:00,133.16,133.31,133.09,133.24,25764.0,113.1205,113.248,113.0611,113.1885,25764.0
2016-12-20 10:30:00,133.21,133.26,132.98,133.24,53894.0,113.163,113.2055,112.9676,113.1885,53894.0
2016-12-20 10:40:00,133.23,133.25,133.14,133.22,9270.0,113.18,113.197,113.1035,113.1715,9270.0
2016-12-20 10:50:00,133.21,133.22,133.04,133.09,24732.0,113.163,113.1715,113.0186,113.0611,24732.0
2016-12-20 11:00:00,133.12,133.12,133.0,133.01,7615.0,113.0866,113.0866,112.9846,112.9931,7615.0
2016-12-20 11:10:00,133.03,133.15,133.03,133.09,23347.0,113.0101,113.112,113.0101,113.0611,23347.0
2016-12-20 11:20:00,133.1,133.11,133.0,133.03,10885.0,113.0696,113.0781,112.9846,113.0101,10885.0
2016-12-20 11:30:00,133.03,133.05,132.83,132.88,14089.0,113.0101,113.0271,112.8402,112.8827,14089.0
2016-12-20 11:40:00,132.88,133.05,132.83,133.03,5764.0,112.8827,113.0271,112.8402,113.0101,5764.0
2016-12-20 11:50:00,133.02,133.02,132.94,132.99,9190.0,113.0016,113.0016,112.9336,112.9761,9190.0
2016-12-20 12:00:00,132.94,133.0,132.92,132.97,9958.0,112.9336,112.9846,112.9167,112.9591,9958.0
2016-12-20 12:10:00,132.97,133.07,132.94,132.97,16966.0,112.9591,113.0441,112.9336,112.9591,16966.0
2016-12-20 12:20:00,132.97,133.0,132.89,132.94,7006.0,112.9591,112.9846,112.8912,112.9336,7006.0
2016-12-20 12:30:00,132.94,133.0,132.92,132.96,19047.0,112.9336,112.9846,112.9167,112.9506,19047.0
2016-12-20 12:40:00,132.96,132.97,132.81,132.85,26509.0,112.9506,112.9591,112.8232,112.8572,26509.0
2016-12-20 12:50:00,132.86,132.89,132.81,132.82,11996.0,112.8657,112.8912,112.8232,112.8317,11996.0
2016-12-20 13:00:00,132.8,132.82,132.75,132.77,7678.0,112.8147,112.8317,112.7722,112.7892,7678.0
2016-12-20 13:10:00,132.76,132.84,132.75,132.8,55500.0,112.7807,112.8487,112.7722,112.8147,55500.0
2016-12-20 13:20:00,132.81,132.87,132.77,132.8,8442.0,112.8232,112.8742,112.7892,112.8147,8442.0
2016-12-20 13:30:00,132.81,132.86,132.79,132.84,9390.0,112.8232,112.8657,112.8062,112.8487,9390.0
2016-12-20 13:40:00,132.82,132.89,132.76,132.76,6094.0,112.8317,112.8912,112.7807,112.7807,6094.0
2016-12-20 13:50:00,132.78,132.98,132.75,132.98,14914.0,112.7977,112.9676,112.7722,112.9676,14914.0
2016-12-20 14:00:00,132.96,132.96,132.81,132.86,10281.0,112.9506,112.9506,112.8232,112.8657,10281.0
2016-12-20 14:10:00,132.84,132.85,132.77,132.83,36366.0,112.8487,112.8572,112.7892,112.8402,36366.0
2016-12-20 14:20:00,132.81,132.82,132.75,132.76,9024.0,112.8232,112.8317,112.7722,112.7807,9024.0
2016-12-20 14:30:00,132.78,132.79,132.58,132.69,24112.0,112.7977,112.8062,112.6278,112.7213,24112.0
2016-12-20 14:40:00,132.7,132.84,132.7,132.72,15039.0,112.7298,112.8487,112.7298,112.7468,15039.0
2016-12-20 14:50:00,132.72,132.82,132.72,132.8,13172.0,112.7468,112.8317,112.7468,112.8147,13172.0
2016-12-20 15:00:00,132.81,132.82,132.72,132.72,18809.0,112.8232,112.8317,112.7468,112.7468,18809.0
2016-12-20 15:10:00,132.72,132.8,132.67,132.78,23660.0,112.7468,112.8147,112.7043,112.7977,23660.0
2016-12-20 15:20:00,132.81,132.89,132.74,132.87,19906.0,112.8232,112.8912,112.7637,112.8742,19906.0
2016-12-20 15:30:00,132.89,133.07,132.86,133.03,52244.0,112.8912,113.0441,112.8657,113.0101,52244.0
2016-12-20 15:40:00,133.02,133.04,132.93,133.03,36274.0,113.0016,113.0186,112.9251,113.0101,36274.0
2016-12-20 15:50:00,133.01,133.02,132.95,133.0,87872.0,112.9931,113.0016,112.9421,112.9846,87872.0
2016-12-21 09:30:00,133.23,133.33,132.86,133.05,27367.0,113.18,113.265,112.8657,113.0271,27367.0
2016-12-21 09:40:00,132.94,133.02,132.84,132.93,8614.0,112.9336,113.0016,112.8487,112.9251,8614.0
2016-12-21 09:50:00,132.93,133.18,132.92,133.17,18365.0,112.9251,113.1375,112.9167,113.129,18365.0
2016-12-21 10:00:00,133.17,133.25,133.11,133.21,12896.0,113.129,113.197,113.0781,113.163,12896.0
2016-12-21 10:10:00,133.21,133.28,133.13,133.23,7488.0,113.163,113.2225,113.095,113.18,7488.0
2016-12-21 10:20:00,133.25,133.25,133.1,133.11,7855.0,113.197,113.197,113.0696,113.0781,7855.0
2016-12-21 10:30:00,133.13,133.31,133.12,133.23,8929.0,113.095,113.248,113.0866,113.18,8929.0
2016-12-21 10:40:00,133.23,133.34,133.19,133.29,11587.0,113.18,113.2734,113.146,113.231,11587.0
2016-12-21 10:50:00,133.31,133.32,133.16,133.16,14254.0,113.248,113.2565,113.1205,113.1205,14254.0
2016-12-21 11:00:00,133.15,133.22,133.12,133.22,18590.0,113.112,113.1715,113.0866,113.1715,18590.0
2016-12-21 11:10:00,133.19,133.29,133.16,133.26,10632.0,113.146,113.231,113.1205,113.2055,10632.0
2016-12-21 11:20:00,133.26,133.37,133.21,133.32,8937.0,113.2055,113.2989,113.163,113.2565,8937.0
2016-12-21 11:30:00,133.32,133.38,133.2,133.33,12450.0,113.2565,113.3074,113.1545,113.265,12450.0
2016-12-21 11:40:00,133.33,133.4,133.32,133.35,6226.0,113.265,113.3244,113.2565,113.2819,6226.0
2016-12-21 11:50:00,133.31,133.38,133.31,133.37,6720.0,113.248,113.3074,113.248,113.2989,6720.0
2016-12-21 12:00:00,133.33,133.37,133.28,133.31,5369.0,113.265,113.2989,113.2225,113.248,5369.0
2016-12-21 12:10:00,133.31,133.38,133.24,133.28,10238.0,113.248,113.3074,113.1885,113.2225,10238.0
2016-12-21 12:20:00,133.3,133.39,133.29,133.33,8924.0,113.2395,113.3159,113.231,113.265,8924.0
2016-12-21 12:30:00,133.33,133.33,133.12,133.15,23967.0,113.265,113.265,113.0866,113.112,23967.0
2016-12-21 12:40:00,133.13,133.2,133.04,133.12,9997.0,113.095,113.1545,113.0186,113.0866,9997.0
2016-12-21 12:50:00,133.12,133.15,133.04,133.07,6679.0,113.0866,113.112,113.0186,113.0441,6679.0
2016-12-21 13:00:00,133.07,133.12,132.94,133.01,40062.0,113.0441,113.0866,112.9336,112.9931,40062.0
2016-12-21 13:10:00,133.0,133.17,132.99,133.12,9390.0,112.9846,113.129,112.9761,113.0866,9390.0
2016-12-21 13:20:00,133.12,133.13,133.06,133.08,3394.0,113.0866,113.095,113.0356,113.0526,3394.0
2016-12-21 13:30:00,133.12,133.29,133.11,133.29,7621.0,113.0866,113.231,113.0781,113.231,7621.0
2016-12-21 13:40:00,133.28,133.35,133.21,133.31,12029.0,113.2225,113.2819,113.163,113.248,12029.0
2016-12-21 13:50:00,133.31,133.31,133.18,133.23,14187.0,113.248,113.248,113.1375,113.18,14187.0
2016-12-21 14:00:00,133.23,133.35,133.22,133.28,12716.0,113.18,113.2819,113.1715,113.2225,12716.0
2016-12-21 14:10:00,133.3,133.35,133.23,133.23,7811.0,113.2395,113.2819,113.18,113.18,7811.0
2016-12-21 14:20:00,133.24,133.28,133.22,133.25,11464.0,113.1885,113.2225,113.1715,113.197,11464.0
2016-12-21 14:30:00,133.22,133.26,133.2,133.23,14473.0,113.1715,113.2055,113.1545,113.18,14473.0
2016-12-21 14:40:00,133.2,133.28,133.16,133.26,16461.0,113.1545,113.2225,113.1205,113.2055,16461.0
2016-12-21 14:50:00,133.26,133.4,133.26,133.37,13879.0,113.2055,113.3244,113.2055,113.2989,13879.0
2016-12-21 15:00:00,133.38,133.43,133.32,133.34,12422.0,113.3074,113.3499,113.2565,113.2734,12422.0
2016-12-21 15:10:00,133.35,133.45,133.35,133.43,14937.0,113.2819,113.3669,113.2819,113.3499,14937.0
2016-12-21 15:20:00,133.44,133.45,133.39,133.44,26095.0,113.3584,113.3669,113.3159,113.3584,26095.0
2016-12-21 15:30:00,133.43,133.49,133.41,133.45,40756.0,113.3499,113.4009,113.3329,113.3669,40756.0
2016-12-21 15:40:00,133.45,133.5,133.41,133.49,42362.0,113.3669,113.4094,113.3329,113.4009,42362.0
2016-12-21 15:50:00,133.49,133.51,133.31,133.34,148362.0,113.4009,113.4179,113.248,113.2734,148362.0
2016-12-22 09:30:00,133.58,133.58,132.79,133.04,37931.0,113.4773,113.4773,112.8062,113.0186,37931.0
2016-12-22 09:40:00,133.11,133.19,132.91,132.92,19065.0,113.0781,113.146,112.9082,112.9167,19065.0
2016-12-22 09:50:00,132.93,133.03,132.84,132.9,16198.0,112.9251,113.0101,112.8487,112.8997,16198.0
2016-12-22 10:00:00,132.89,132.93,132.68,132.72,54827.0,112.8912,112.9251,112.7128,112.7468,54827.0
2016-12-22 10:10:00,132.7,132.88,132.6,132.76,61917.0,112.7298,112.8827,112.6448,112.7807,61917.0
2016-12-22 10:20:00,132.71,132.78,132.56,132.68,5106.0,112.7383,112.7977,112.6108,112.7128,5106.0
2016-12-22 10:30:00,132.74,132.79,132.65,132.68,11405.0,112.7637,112.8062,112.6873,112.7128,11405.0
2016-12-22 10:40:00,132.72,132.8,132.68,132.71,9553.0,112.7468,112.8147,112.7128,112.7383,9553.0
2016-12-22 10:50:00,132.72,132.93,132.68,132.82,10195.0,112.7468,112.9251,112.7128,112.8317,10195.0
2016-12-22 11:00:00,132.75,133.04,132.75,133.04,12865.0,112.7722,113.0186,112.7722,113.0186,12865.0
2016-12-22 11:10:00,133.0,133.24,132.98,133.19,15104.0,112.9846,113.1885,112.9676,113.146,15104.0
2016-12-22 11:20:00,133.2,133.3,133.11,133.11,15698.0,113.1545,113.2395,113.0781,113.0781,15698.0
2016-12-22 11:30:00,133.13,133.23,133.07,133.19,13464.0,113.095,113.18,113.0441,113.146,13464.0
2016-12-22 11:40:00,133.19,133.29,133.13,133.29,7695.0,113.146,113.231,113.095,113.231,7695.0
2016-12-22 11:50:00,133.23,133.38,133.23,133.38,27693.0,113.18,113.3074,113.18,113.3074,27693.0
2016-12-22 12:00:00,133.36,133.41,133.31,133.37,15832.0,113.2904,113.3329,113.248,113.2989,15832.0
2016-12-22 12:10:00,133.37,133.52,133.35,133.48,31261.0,113.2989,113.4264,113.2819,113.3924,31261.0
2016-12-22 12:20:00,133.46,133.49,133.2,133.25,11809.0,113.3754,113.4009,113.1545,113.197,11809.0
2016-12-22 12:30:00,133.24,133.37,133.16,133.36,7307.0,113.1885,113.2989,113.1205,113.2904,7307.0
2016-12-22 12:40:00,133.33,133.37,133.28,133.33,7814.0,113.265,113.2989,113.2225,113.265,7814.0
2016-12-22 12:50:00,133.32,133.33,133.25,133.28,5682.0,113.2565,113.265,113.197,113.2225,5682.0
2016-12-22 13:00:00,133.27,133.35,133.2,133.33,7912.0,113.214,113.2819,113.1545,113.265,7912.0
2016-12-22 13:10:00,133.35,133.38,133.27,133.37,4623.0,113.2819,113.3074,113.214,113.2989,4623.0
2016-12-22 13:20:00,133.35,133.39,133.31,133.31,9611.0,113.2819,113.3159,113.248,113.248,9611.0
2016-12-22 13:30:00,133.31,133.35,133.29,133.32,10592.0,113.248,113.2819,113.231,113.2565,10592.0
2016-12-22 13:40:00,133.33,133.53,133.31,133.49,9405.0,113.265,113.4349,113.248,113.4009,9405.0
2016-12-22 13:50:00,133.49,133.54,133.44,133.5,16203.0,113.4009,113.4433,113.3584,113.4094,16203.0
2016-12-22 14:00:00,133.54,133.64,133.53,133.6,6458.0,113.4433,113.5283,113.4349,113.4943,6458.0
2016-12-22 14:10:00,133.67,133.69,133.5,133.5,14669.0,113.5538,113.5708,113.4094,113.4094,14669.0
2016-12-22 14:20:00,133.5,133.57,133.5,133.53,5164.0,113.4094,113.4688,113.4094,113.4349,5164.0
2016-12-22 14:30:00,133.53,133.55,133.47,133.55,6206.0,113.4349,113.4518,113.3839,113.4518,6206.0
2016-12-22 14:40:00,133.56,133.61,133.41,133.42,52077.0,113.4603,113.5028,113.3329,113.3414,52077.0
2016-12-22 14:50:00,133.44,133.5,133.35,133.37,12757.0,113.3584,113.4094,113.2819,113.2989,12757.0
2016-12-22 15:00:00,133.41,133.49,133.35,133.43,13651.0,113.3329,113.4009,113.2819,113.3499,13651.0
2016-12-22 15:10:00,133.41,133.47,133.34,133.39,18509.0,113.3329,113.3839,113.2734,113.3159,18509.0
2016-12-22 15:20:00,133.37,133.38,133.24,133.26,10632.0,113.2989,113.3074,113.1885,113.2055,10632.0
2016-12-22 15:30:00,133.28,133.32,133.22,133.3,19600.0,113.2225,113.2565,113.1715,113.2395,19600.0
2016-12-22 15:40:00,133.31,133.35,133.19,133.2,116675.0,113.248,113.2819,113.146,113.1545,116675.0
2016-12-22 15:50:00,133.21,133.35,133.19,133.31,208963.0,113.163,113.2819,113.146,113.248,208963.0
2016-12-23 09:30:00,133.32,133.57,133.2,133.45,23192.0,113.2565,113.4688,113.1545,113.3669,23192.0
2016-12-23 09:40:00,133.48,133.53,133.26,133.39,20442.0,113.3924,113.4349,113.2055,113.3159,20442.0
2016-12-23 09:50:00,133.39,133.44,133.23,133.25,10067.0,113.3159,113.3584,113.18,113.197,10067.0
2016-12-23 10:00:00,133.33,133.36,133.0,133.02,9755.0,113.265,113.2904,112.9846,113.0016,9755.0
2016-12-23 10:10:00,133.01,133.01,132.8,132.81,5638.0,112.9931,112.9931,112.8147,112.8232,5638.0
2016-12-23 10:20:00,132.83,133.0,132.69,133.0,16667.0,112.8402,112.9846,112.7213,112.9846,16667.0
2016-12-23 10:30:00,133.02,133.09,132.87,132.87,7615.0,113.0016,113.0611,112.8742,112.8742,7615.0
2016-12-23 10:40:00,132.87,132.94,132.84,132.88,24330.0,112.8742,112.9336,112.8487,112.8827,24330.0
2016-12-23 10:50:00,132.9,133.06,132.78,132.9,125801.0,112.8997,113.0356,112.7977,112.8997,125801.0
2016-12-23 11:00:00,132.92,133.1,132.9,133.08,12432.0,112.9167,113.0696,112.8997,113.0526,12432.0
2016-12-23 11:10:00,133.08,133.12,132.95,133.05,43630.0,113.0526,113.0866,112.9421,113.0271,43630.0
2016-12-23 11:20:00,133.0,133.02,132.86,133.0,113267.0,112.9846,113.0016,112.8657,112.9846,113267.0
2016-12-23 11:30:00,133.03,133.18,133.03,133.13,11614.0,113.0101,113.1375,113.0101,113.095,11614.0
2016-12-23 11:40:00,133.16,133.21,133.1,133.15,4880.0,113.1205,113.163,113.0696,113.112,4880.0
2016-12-23 11:50:00,133.18,133.2,133.12,133.17,1791.0,113.1375,113.1545,113.0866,113.129,1791.0
2016-12-23 12:00:00,133.17,133.21,133.09,133.12,14624.0,113.129,113.163,113.0611,113.0866,14624.0
2016-12-23 12:10:00,133.14,133.22,133.11,133.12,3860.0,113.1035,113.1715,113.0781,113.0866,3860.0
2016-12-23 12:20:00,133.11,133.12,133.04,133.04,11230.0,113.0781,113.0866,113.0186,113.0186,11230.0
2016-12-23 12:30:00,133.08,133.09,132.99,133.08,3014.0,113.0526,113.0611,112.9761,113.0526,3014.0
2016-12-23 12:40:00,133.07,133.09,133.0,133.07,8514.0,113.0441,113.0611,112.9846,113.0441,8514.0
2016-12-23 12:50:00,133.02,133.06,133.01,133.06,788.0,113.0016,113.0356,112.9931,113.0356,788.0
2016-12-23 13:00:00,133.02,133.07,133.01,133.06,5049.0,113.0016,113.0441,112.9931,113.0356,5049.0
2016-12-23 13:10:00,133.06,133.08,133.01,133.06,5856.0,113.0356,113.0526,112.9931,113.0356,5856.0
2016-12-23 13:20:00,133.07,133.07,133.01,133.01,3814.0,113.0441,113.0441,112.9931,112.9931,3814.0
2016-12-23 13:30:00,133.05,133.09,133.05,133.06,7709.0,113.0271,113.0611,113.0271,113.0356,7709.0
2016-12-23 13:40:00,133.06,133.11,133.05,133.1,11490.0,113.0356,113.0781,113.0271,113.0696,11490.0
2016-12-23 13:50:00,133.09,133.11,133.03,133.03,4658.0,113.0611,113.0781,113.0101,113.0101,4658.0
2016-12-23 14:00:00,133.06,133.08,133.02,133.04,7286.0,113.0356,113.0526,113.0016,113.0186,7286.0
2016-12-23 14:10:00,133.03,133.08,133.02,133.03,14869.0,113.0101,113.0526,113.0016,113.0101,14869.0
2016-12-23 14:20:00,133.04,133.06,132.97,133.05,4395.0,113.0186,113.0356,112.9591,113.0271,4395.0
2016-12-23 14:30:00,133.04,133.1,133.03,133.08,9256.0,113.0186,113.0696,113.0101,113.0526,9256.0
2016-12-23 14:40:00,133.1,133.1,133.07,133.07,5402.0,113.0696,113.0696,113.0441,113.0441,5402.0
2016-12-23 14:50:00,133.07,133.11,133.06,133.1,13456.0,113.0441,113.0781,113.0356,113.0696,13456.0
2016-12-23 15:00:00,133.11,133.11,133.07,133.07,12692.0,113.0781,113.0781,113.0441,113.0441,12692.0
2016-12-23 15:10:00,133.06,133.08,133.01,133.01,9222.0,113.0356,113.0526,112.9931,112.9931,9222.0
2016-12-23 15:20:00,133.04,133.05,132.99,133.02,5160.0,113.0186,113.0271,112.9761,113.0016,5160.0
2016-12-23 15:30:00,133.03,133.09,133.03,133.03,26439.0,113.0101,113.0611,113.0101,113.0101,26439.0
2016-12-23 15:40:00,133.03,133.08,132.99,133.05,21413.0,113.0101,113.0526,112.9761,113.0271,21413.0
2016-12-23 15:50:00,133.04,133.13,133.03,133.09,63348.0,113.0186,113.095,113.0101,113.0611,63348.0
2016-12-27 09:30:00,133.1,133.39,132.87,133.28,34511.0,113.0696,113.3159,112.8742,113.2225,34511.0
2016-12-27 09:40:00,133.27,133.46,133.14,133.33,143100.0,113.214,113.3754,113.1035,113.265,143100.0
2016-12-27 09:50:00,133.33,133.38,132.93,133.0,17225.0,113.265,113.3074,112.9251,112.9846,17225.0
2016-12-27 10:00:00,133.01,133.05,132.91,132.92,20113.0,112.9931,113.0271,112.9082,112.9167,20113.0
2016-12-27 10:10:00,132.96,133.03,132.92,132.97,24853.0,112.9506,113.0101,112.9167,112.9591,24853.0
2016-12-27 10:20:00,132.97,133.03,132.92,133.0,15589.0,112.9591,113.0101,112.9167,112.9846,15589.0
2016-12-27 10:30:00,132.99,133.02,132.88,132.99,10937.0,112.9761,113.0016,112.8827,112.9761,10937.0
2016-12-27 10:40:00,133.01,133.09,132.96,132.97,22056.0,112.9931,113.0611,112.9506,112.9591,22056.0
2016-12-27 10:50:00,132.97,133.02,132.96,133.0,21099.0,112.9591,113.0016,112.9506,112.9846,21099.0
2016-12-27 11:00:00,133.02,133.02,132.84,132.88,12324.0,113.0016,113.0016,112.8487,112.8827,12324.0
2016-12-27 11:10:00,132.89,132.93,132.73,132.75,8809.0,112.8912,112.9251,112.7552,112.7722,8809.0
2016-12-27 11:20:00,132.73,132.73,132.6,132.65,10764.0,112.7552,112.7552,112.6448,112.6873,10764.0
2016-12-27 11:30:00,132.65,132.67,132.59,132.63,6341.0,112.6873,112.7043,112.6363,112.6703,6341.0
2016-12-27 11:40:00,132.62,132.62,132.46,132.53,12944.0,112.6618,112.6618,112.5259,112.5853,12944.0
2016-12-27 11:50:00,132.58,132.67,132.56,132.65,10500.0,112.6278,112.7043,112.6108,112.6873,10500.0
2016-12-27 12:00:00,132.61,132.7,132.6,132.6,12688.0,112.6533,112.7298,112.6448,112.6448,12688.0
2016-12-27 12:10:00,132.61,132.71,132.55,132.69,8965.0,112.6533,112.7383,112.6023,112.7213,8965.0
2016-12-27 12:20:00,132.68,132.79,132.66,132.77,19089.0,112.7128,112.8062,112.6958,112.7892,19089.0
2016-12-27 12:30:00,132.76,132.79,132.71,132.75,4256.0,112.7807,112.8062,112.7383,112.7722,4256.0
2016-12-27 12:40:00,132.8,132.85,132.78,132.84,3370.0,112.8147,112.8572,112.7977,112.8487,3370.0
2016-12-27 12:50:00,132.83,132.83,132.73,132.79,4364.0,112.8402,112.8402,112.7552,112.8062,4364.0
2016-12-27 13:00:00,132.78,132.84,132.76,132.8,4849.0,112.7977,112.8487,112.7807,112.8147,4849.0
2016-12-27 13:10:00,132.79,132.85,132.79,132.84,4609.0,112.8062,112.8572,112.8062,112.8487,4609.0
2016-12-27 13:20:00,132.85,132.92,132.77,132.81,14978.0,112.8572,112.9167,112.7892,112.8232,14978.0
2016-12-27 13:30:00,132.79,132.93,132.76,132.93,20850.0,112.8062,112.9251,112.7807,112.9251,20850.0
2016-12-27 13:40:00,132.94,133.05,132.87,133.05,15566.0,112.9336,113.0271,112.8742,113.0271,15566.0
2016-12-27 13:50:00,133.05,133.08,132.96,133.02,9396.0,113.0271,113.0526,112.9506,113.0016,9396.0
2016-12-27 14:00:00,133.02,133.05,132.98,133.02,7028.0,113.0016,113.0271,112.9676,113.0016,7028.0
2016-12-27 14:10:00,133.01,133.06,132.98,133.04,18964.0,112.9931,113.0356,112.9676,113.0186,18964.0
2016-12-27 14:20:00,133.05,133.08,133.02,133.02,6811.0,113.0271,113.0526,113.0016,113.0016,6811.0
2016-12-27 14:30:00,133.02,133.07,132.95,133.04,16647.0,113.0016,113.0441,112.9421,113.0186,16647.0
2016-12-27 14:40:00,133.05,133.14,133.0,133.11,9890.0,113.0271,113.1035,112.9846,113.0781,9890.0
2016-12-27 14:50:00,133.08,133.09,133.01,133.05,11445.0,113.0526,113.0611,112.9931,113.0271,11445.0
2016-12-27 15:00:00,133.05,133.1,133.03,133.05,7209.0,113.0271,113.0696,113.0101,113.0271,7209.0
2016-12-27 15:10:00,133.05,133.05,132.99,133.0,6161.0,113.0271,113.0271,112.9761,112.9846,6161.0
2016-12-27 15:20:00,133.01,133.1,132.97,133.08,8494.0,112.9931,113.0696,112.9591,113.0526,8494.0
2016-12-27 15:30:00,133.06,133.06,132.95,132.95,18143.0,113.0356,113.0356,112.9421,112.9421,18143.0
2016-12-27 15:40:00,132.94,132.99,132.87,132.87,22188.0,112.9336,112.9761,112.8742,112.8742,22188.0
2016-12-27 15:50:00,132.88,132.89,132.65,132.69,116940.0,112.8827,112.8912,112.6873,112.7213,116940.0
2016-12-28 09:30:00,132.45,132.87,132.45,132.68,35702.0,113.1048,113.4635,113.1048,113.3012,35702.0
2016-12-28 09:40:00,132.65,132.65,132.44,132.5,22997.0,113.2756,113.2756,113.0963,113.1475,22997.0
2016-12-28 09:50:00,132.47,132.57,132.32,132.36,18785.0,113.1219,113.2073,112.9938,113.028,18785.0
2016-12-28 10:00:00,132.37,132.5,132.33,132.44,21530.0,113.0365,113.1475,113.0024,113.0963,21530.0
2016-12-28 10:10:00,132.48,132.56,132.46,132.5,14327.0,113.1304,113.1988,113.1134,113.1475,14327.0
2016-12-28 10:20:00,132.52,132.74,132.51,132.73,19386.0,113.1646,113.3525,113.1561,113.3439,19386.0
2016-12-28 10:30:00,132.74,132.78,132.61,132.72,19964.0,113.3525,113.3866,113.2415,113.3354,19964.0
2016-12-28 10:40:00,132.72,132.79,132.63,132.7,35254.0,113.3354,113.3952,113.2585,113.3183,35254.0
2016-12-28 10:50:00,132.7,132.74,132.64,132.73,14406.0,113.3183,113.3525,113.2671,113.3439,14406.0
2016-12-28 11:00:00,132.73,132.78,132.61,132.61,21863.0,113.3439,113.3866,113.2415,113.2415,21863.0
2016-12-28 11:10:00,132.61,132.62,132.51,132.51,8678.0,113.2415,113.25,113.1561,113.1561,8678.0
2016-12-28 11:20:00,132.51,132.73,132.51,132.68,16287.0,113.1561,113.3439,113.1561,113.3012,16287.0
2016-12-28 11:30:00,132.69,132.76,132.64,132.73,7244.0,113.3098,113.3696,113.2671,113.3439,7244.0
2016-12-28 11:40:00,132.72,132.76,132.67,132.7,24761.0,113.3354,113.3696,113.2927,113.3183,24761.0
2016-12-28 11:50:00,132.71,132.73,132.59,132.59,8252.0,113.3269,113.3439,113.2244,113.2244,8252.0
2016-12-28 12:00:00,132.61,132.61,132.31,132.31,16509.0,113.2415,113.2415,112.9853,112.9853,16509.0
2016-12-28 12:10:00,132.3,132.36,132.29,132.36,17960.0,112.9767,113.028,112.9682,113.028,17960.0
2016-12-28 12:20:00,132.33,132.38,132.3,132.36,14584.0,113.0024,113.0451,112.9767,113.028,14584.0
2016-12-28 12:30:00,132.36,132.42,132.36,132.39,12214.0,113.028,113.0792,113.028,113.0536,12214.0
2016-12-28 12:40:00,132.39,132.41,132.24,132.36,27307.0,113.0536,113.0707,112.9255,113.028,27307.0
2016-12-28 12:50:00,132.37,132.47,132.36,132.46,13469.0,113.0365,113.1219,113.028,113.1134,13469.0
2016-12-28 13:00:00,132.48,132.61,132.48,132.59,14350.0,113.1304,113.2415,113.1304,113.2244,14350.0
2016-12-28 13:10:00,132.59,132.66,132.56,132.58,15209.0,113.2244,113.2842,113.1988,113.2158,15209.0
2016-12-28 13:20:00,132.58,132.63,132.52,132.58,14579.0,113.2158,113.2585,113.1646,113.2158,14579.0
2016-12-28 13:30:00,132.56,132.61,132.5,132.53,12941.0,113.1988,113.2415,113.1475,113.1731,12941.0
2016-12-28 13:40:00,132.53,132.56,132.49,132.52,7393.0,113.1731,113.1988,113.139,113.1646,7393.0
2016-12-28 13:50:00,132.52,132.56,132.47,132.48,13676.0,113.1646,113.1988,113.1219,113.1304,13676.0
2016-12-28 14:00:00,132.48,132.55,132.48,132.53,13409.0,113.1304,113.1902,113.1304,113.1731,13409.0
2016-12-28 14:10:00,132.53,132.53,132.32,132.37,16357.0,113.1731,113.1731,112.9938,113.0365,16357.0
2016-12-28 14:20:00,132.37,132.45,132.36,132.45,12278.0,113.0365,113.1048,113.028,113.1048,12278.0
2016-12-28 14:30:00,132.46,132.6,132.46,132.51,17342.0,113.1134,113.2329,113.1134,113.1561,17342.0
2016-12-28 14:40:00,132.5,132.51,132.39,132.41,10152.0,113.1475,113.1561,113.0536,113.0707,10152.0
2016-12-28 14:50:00,132.44,132.53,132.35,132.47,11426.0,113.0963,113.1731,113.0194,113.1219,11426.0
2016-12-28 15:00:00,132.47,132.58,132.41,132.43,45432.0,113.1219,113.2158,113.0707,113.0878,45432.0
2016-12-28 15:10:00,132.44,132.45,132.28,132.29,12017.0,113.0963,113.1048,112.9597,112.9682,12017.0
2016-12-28 15:20:00,132.3,132.41,132.3,132.36,14336.0,112.9767,113.0707,112.9767,113.028,14336.0
2016-12-28 15:30:00,132.35,132.38,132.28,132.28,20318.0,113.0194,113.0451,112.9597,112.9597,20318.0
2016-12-28 15:40:00,132.28,132.31,132.21,132.27,30795.0,112.9597,112.9853,112.8999,112.9511,30795.0
2016-12-28 15:50:00,132.27,132.31,132.13,132.16,72255.0,112.9511,112.9853,112.8316,112.8572,72255.0
2016-12-29 09:30:00,132.28,132.64,132.07,132.61,28616.0,112.9597,113.2671,112.7803,113.2415,28616.0
2016-12-29 09:40:00,132.57,132.62,132.19,132.19,56010.0,113.2073,113.25,112.8828,112.8828,56010.0
2016-12-29 09:50:00,132.15,132.18,132.1,132.12,13294.0,112.8486,112.8743,112.806,112.823,13294.0
2016-12-29 10:00:00,132.16,132.25,132.02,132.06,29241.0,112.8572,112.934,112.7376,112.7718,29241.0
2016-12-29 10:10:00,132.02,132.19,132.02,132.15,14670.0,112.7376,112.8828,112.7376,112.8486,14670.0
2016-12-29 10:20:00,132.15,132.23,132.1,132.18,6742.0,112.8486,112.917,112.806,112.8743,6742.0
2016-12-29 10:30:00,132.19,132.23,132.05,132.05,29894.0,112.8828,112.917,112.7633,112.7633,29894.0
2016-12-29 10:40:00,132.06,132.1,131.99,131.99,9221.0,112.7718,112.806,112.712,112.712,9221.0
2016-12-29 10:50:00,131.88,132.0,131.84,131.97,29131.0,112.6181,112.7206,112.5839,112.6949,29131.0
2016-12-29 11:00:00,132.01,132.17,131.97,132.13,25126.0,112.7291,112.8657,112.6949,112.8316,25126.0
2016-12-29 11:10:00,132.16,132.16,131.99,132.04,8723.0,112.8572,112.8572,112.712,112.7547,8723.0
2016-12-29 11:20:00,132.03,132.05,131.97,132.04,5009.0,112.7462,112.7633,112.6949,112.7547,5009.0
2016-12-29 11:30:00,132.0,132.14,132.0,132.1,11990.0,112.7206,112.8401,112.7206,112.806,11990.0
2016-12-29 11:40:00,132.09,132.21,132.04,132.12,11053.0,112.7974,112.8999,112.7547,112.823,11053.0
2016-12-29 11:50:00,132.12,132.17,132.08,132.13,8799.0,112.823,112.8657,112.7889,112.8316,8799.0
2016-12-29 12:00:00,132.15,132.15,131.97,131.97,13410.0,112.8486,112.8486,112.6949,112.6949,13410.0
2016-12-29 12:10:00,132.0,132.07,131.89,132.05,9220.0,112.7206,112.7803,112.6266,112.7633,9220.0
2016-12-29 12:20:00,132.05,132.19,131.99,132.1,6965.0,112.7633,112.8828,112.712,112.806,6965.0
2016-12-29 12:30:00,132.15,132.17,132.08,132.11,8408.0,112.8486,112.8657,112.7889,112.8145,8408.0
2016-12-29 12:40:00,132.13,132.24,132.11,132.21,5851.0,112.8316,112.9255,112.8145,112.8999,5851.0
2016-12-29 12:50:00,132.22,132.27,132.17,132.22,7169.0,112.9084,112.9511,112.8657,112.9084,7169.0
2016-12-29 13:00:00,132.22,132.24,132.06,132.16,14322.0,112.9084,112.9255,112.7718,112.8572,14322.0
2016-12-29 13:10:00,132.16,132.22,132.08,132.15,5919.0,112.8572,112.9084,112.7889,112.8486,5919.0
2016-12-29 13:20:00,132.15,132.21,132.1,132.19,4855.0,112.8486,112.8999,112.806,112.8828,4855.0
2016-12-29 13:30:00,132.19,132.3,132.19,132.23,7942.0,112.8828,112.9767,112.8828,112.917,7942.0
2016-12-29 13:40:00,132.23,132.34,132.23,132.33,11710.0,112.917,113.0109,112.917,113.0024,11710.0
2016-12-29 13:50:00,132.34,132.43,132.32,132.42,4765.0,113.0109,113.0878,112.9938,113.0792,4765.0
2016-12-29 14:00:00,132.41,132.6,132.41,132.52,33105.0,113.0707,113.2329,113.0707,113.1646,33105.0
2016-12-29 14:10:00,132.52,132.53,132.44,132.49,11731.0,113.1646,113.1731,113.0963,113.139,11731.0
2016-12-29 14:20:00,132.5,132.56,132.49,132.49,22132.0,113.1475,113.1988,113.139,113.139,22132.0
2016-12-29 14:30:00,132.48,132.52,132.44,132.52,20319.0,113.1304,113.1646,113.0963,113.1646,20319.0
2016-12-29 14:40:00,132.52,132.53,132.46,132.49,38863.0,113.1646,113.1731,113.1134,113.139,38863.0
2016-12-29 14:50:00,132.49,132.55,132.49,132.5,33513.0,113.139,113.1902,113.139,113.1475,33513.0
2016-12-29 15:00:00,132.5,132.52,132.24,132.25,25230.0,113.1475,113.1646,112.9255,112.934,25230.0
2016-12-29 15:10:00,132.32,132.4,132.28,132.34,17310.0,112.9938,113.0621,112.9597,113.0109,17310.0
2016-12-29 15:20:00,132.33,132.43,132.32,132.4,24221.0,113.0024,113.0878,112.9938,113.0621,24221.0
2016-12-29 15:30:00,132.4,132.43,132.34,132.36,17813.0,113.0621,113.0878,113.0109,113.028,17813.0
2016-12-29 15:40:00,132.36,132.38,132.27,132.3,31409.0,113.028,113.0451,112.9511,112.9767,31409.0
2016-12-29 15:50:00,132.3,132.31,132.2,132.25,69568.0,112.9767,112.9853,112.8913,112.934,69568.0
2016-12-30 09:30:00,132.66,132.99,132.14,132.3,54608.0,113.2842,113.566,112.8401,112.9767,54608.0
2016-12-30 09:40:00,132.3,132.43,132.08,132.25,58946.0,112.9767,113.0878,112.7889,112.934,58946.0
2016-12-30 09:50:00,132.25,132.44,132.19,132.44,10622.0,112.934,113.0963,112.8828,113.0963,10622.0
2016-12-30 10:00:00,132.43,132.43,132.26,132.28,14897.0,113.0878,113.0878,112.9426,112.9597,14897.0
2016-12-30 10:10:00,132.28,132.36,132.2,132.26,22533.0,112.9597,113.028,112.8913,112.9426,22533.0
2016-12-30 10:20:00,132.26,132.31,132.19,132.26,19144.0,112.9426,112.9853,112.8828,112.9426,19144.0
2016-12-30 10:30:00,132.26,132.3,132.22,132.3,5927.0,112.9426,112.9767,112.9084,112.9767,5927.0
2016-12-30 10:40:00,132.3,132.3,132.15,132.25,10520.0,112.9767,112.9767,112.8486,112.934,10520.0
2016-12-30 10:50:00,132.24,132.3,132.23,132.27,6983.0,112.9255,112.9767,112.917,112.9511,6983.0
2016-12-30 11:00:00,132.28,132.34,132.25,132.33,8652.0,112.9597,113.0109,112.934,113.0024,8652.0
2016-12-30 11:10:00,132.32,132.33,132.25,132.29,6592.0,112.9938,113.0024,112.934,112.9682,6592.0
2016-12-30 11:20:00,132.29,132.37,132.28,132.3,10086.0,112.9682,113.0365,112.9597,112.9767,10086.0
2016-12-30 11:30:00,132.34,132.4,132.32,132.36,3888.0,113.0109,113.0621,112.9938,113.028,3888.0
2016-12-30 11:40:00,132.33,132.41,132.27,132.27,6206.0,113.0024,113.0707,112.9511,112.9511,6206.0
2016-12-30 11:50:00,132.32,132.38,132.26,132.3,8798.0,112.9938,113.0451,112.9426,112.9767,8798.0
2016-12-30 12:00:00,132.29,132.39,132.24,132.39,9906.0,112.9682,113.0536,112.9255,113.0536,9906.0
2016-12-30 12:10:00,132.38,132.39,132.29,132.3,3502.0,113.0451,113.0536,112.9682,112.9767,3502.0
2016-12-30 12:20:00,132.29,132.38,132.24,132.26,9852.0,112.9682,113.0451,112.9255,112.9426,9852.0
2016-12-30 12:30:00,132.26,132.29,132.16,132.2,20190.0,112.9426,112.9682,112.8572,112.8913,20190.0
2016-12-30 12:40:00,132.2,132.24,132.18,132.18,6350.0,112.8913,112.9255,112.8743,112.8743,6350.0
2016-12-30 12:50:00,132.1,132.15,132.03,132.09,13022.0,112.806,112.8486,112.7462,112.7974,13022.0
2016-12-30 13:00:00,132.09,132.19,132.08,132.15,10372.0,112.7974,112.8828,112.7889,112.8486,10372.0
2016-12-30 13:10:00,132.16,132.61,132.16,132.39,58300.0,112.8572,113.2415,112.8572,113.0536,58300.0
2016-12-30 13:20:00,132.41,132.42,132.32,132.35,10834.0,113.0707,113.0792,112.9938,113.0194,10834.0
2016-12-30 13:30:00,132.34,132.44,132.32,132.35,12898.0,113.0109,113.0963,112.9938,113.0194,12898.0
2016-12-30 13:40:00,132.38,132.41,132.28,132.28,10814.0,113.0451,113.0707,112.9597,112.9597,10814.0
2016-12-30 13:50:00,132.3,132.37,132.26,132.26,11837.0,112.9767,113.0365,112.9426,112.9426,11837.0
2016-12-30 14:00:00,132.27,132.35,132.25,132.31,7171.0,112.9511,113.0194,112.934,112.9853,7171.0
2016-12-30 14:10:00,132.27,132.35,132.22,132.23,13980.0,112.9511,113.0194,112.9084,112.917,13980.0
2016-12-30 14:20:00,132.23,132.29,132.21,132.21,8177.0,112.917,112.9682,112.8999,112.8999,8177.0
2016-12-30 14:30:00,132.15,132.31,132.15,132.24,10911.0,112.8486,112.9853,112.8486,112.9255,10911.0
2016-12-30 14:40:00,132.23,132.25,132.05,132.09,32034.0,112.917,112.934,112.7633,112.7974,32034.0
2016-12-30 14:50:00,132.07,132.13,131.86,132.0,20278.0,112.7803,112.8316,112.601,112.7206,20278.0
2016-12-30 15:00:00,132.0,132.06,131.93,132.02,14521.0,112.7206,112.7718,112.6608,112.7376,14521.0
2016-12-30 15:10:00,132.01,132.18,131.99,132.12,9684.0,112.7291,112.8743,112.712,112.823,9684.0
2016-12-30 15:20:00,132.14,132.17,132.06,132.14,14644.0,112.8401,112.8657,112.7718,112.8401,14644.0
2016-12-30 15:30:00,132.13,132.19,132.03,132.07,29361.0,112.8316,112.8828,112.7462,112.7803,29361.0
2016-12-30 15:40:00,132.06,132.08,131.92,131.93,49430.0,112.7718,112.7889,112.6522,112.6608,49430.0
2016-12-30 15:50:00,131.92,132.2,131.79,132.18,160660.0,112.6522,112.8913,112.5412,112.8743,160660.0
2017-01-03 09:30:00,132.74,132.74,132.04,132.34,57267.0,113.3525,113.3525,112.7547,113.0109,57267.0
2017-01-03 09:40:00,132.35,132.56,131.69,131.89,33278.0,113.0194,113.1988,112.4558,112.6266,33278.0
2017-01-03 09:50:00,131.98,131.99,131.71,131.82,40163.0,112.7035,112.712,112.4729,112.5668,40163.0
2017-01-03 10:00:00,131.86,132.11,131.79,132.11,26770.0,112.601,112.8145,112.5412,112.8145,26770.0
2017-01-03 10:10:00,132.06,132.14,131.69,131.75,33902.0,112.7718,112.8401,112.4558,112.5071,33902.0
2017-01-03 10:20:00,131.74,131.79,131.61,131.71,15629.0,112.4985,112.5412,112.3875,112.4729,15629.0
2017-01-03 10:30:00,131.72,131.87,131.69,131.78,22664.0,112.4815,112.6095,112.4558,112.5327,22664.0
2017-01-03 10:40:00,131.75,131.89,131.68,131.7,18883.0,112.5071,112.6266,112.4473,112.4644,18883.0
2017-01-03 10:50:00,131.69,131.78,131.6,131.65,36093.0,112.4558,112.5327,112.379,112.4217,36093.0
2017-01-03 11:00:00,131.61,131.7,131.55,131.65,28065.0,112.3875,112.4644,112.3363,112.4217,28065.0
2017-01-03 11:10:00,131.62,131.67,131.56,131.65,23323.0,112.3961,112.4388,112.3448,112.4217,23323.0
2017-01-03 11:20:00,131.64,131.9,131.64,131.76,11216.0,112.4131,112.6352,112.4131,112.5156,11216.0
2017-01-03 11:30:00,131.79,131.89,131.62,131.66,34682.0,112.5412,112.6266,112.3961,112.4302,34682.0
2017-01-03 11:40:00,131.66,131.81,131.6,131.69,75281.0,112.4302,112.5583,112.379,112.4558,75281.0
2017-01-03 11:50:00,131.7,131.8,131.63,131.8,25708.0,112.4644,112.5498,112.4046,112.5498,25708.0
2017-01-03 12:00:00,131.8,131.84,131.68,131.76,20117.0,112.5498,112.5839,112.4473,112.5156,20117.0
2017-01-03 12:10:00,131.78,131.83,131.55,131.55,9916.0,112.5327,112.5754,112.3363,112.3363,9916.0
2017-01-03 12:20:00,131.55,131.55,131.36,131.36,9227.0,112.3363,112.3363,112.174,112.174,9227.0
2017-01-03 12:30:00,131.42,131.56,131.34,131.34,14302.0,112.2253,112.3448,112.157,112.157,14302.0
2017-01-03 12:40:00,131.35,131.43,131.3,131.43,13216.0,112.1655,112.2338,112.1228,112.2338,13216.0
2017-01-03 12:50:00,131.41,131.41,131.28,131.29,7037.0,112.2167,112.2167,112.1057,112.1143,7037.0
2017-01-03 13:00:00,131.29,131.39,131.28,131.33,11170.0,112.1143,112.1997,112.1057,112.1484,11170.0
2017-01-03 13:10:00,131.33,131.35,131.23,131.3,11223.0,112.1484,112.1655,112.063,112.1228,11223.0
2017-01-03 13:20:00,131.32,131.46,131.3,131.32,6574.0,112.1399,112.2594,112.1228,112.1399,6574.0
2017-01-03 13:30:00,131.33,131.34,131.25,131.25,7463.0,112.1484,112.157,112.0801,112.0801,7463.0
2017-01-03 13:40:00,131.25,131.26,131.07,131.12,10367.0,112.0801,112.0886,111.9264,111.9691,10367.0
2017-01-03 13:50:00,131.12,131.15,131.06,131.08,13389.0,111.9691,111.9947,111.9178,111.9349,13389.0
2017-01-03 14:00:00,131.09,131.23,131.02,131.21,23145.0,111.9435,112.063,111.8837,112.0459,23145.0
2017-01-03 14:10:00,131.22,131.4,131.15,131.29,8324.0,112.0545,112.2082,111.9947,112.1143,8324.0
2017-01-03 14:20:00,131.28,131.34,131.2,131.2,15124.0,112.1057,112.157,112.0374,112.0374,15124.0
2017-01-03 14:30:00,131.22,131.24,131.09,131.22,15225.0,112.0545,112.0716,111.9435,112.0545,15225.0
2017-01-03 14:40:00,131.2,131.26,131.16,131.2,14797.0,112.0374,112.0886,112.0032,112.0374,14797.0
2017-01-03 14:50:00,131.21,131.24,131.13,131.21,19864.0,112.0459,112.0716,111.9776,112.0459,19864.0
2017-01-03 15:00:00,131.22,131.39,131.22,131.37,17314.0,112.0545,112.1997,112.0545,112.1826,17314.0
2017-01-03 15:10:00,131.37,131.46,131.2,131.2,21907.0,112.1826,112.2594,112.0374,112.0374,21907.0
2017-01-03 15:20:00,131.21,131.25,131.04,131.22,37102.0,112.0459,112.0801,111.9008,112.0545,37102.0
2017-01-03 15:30:00,131.25,131.53,131.18,131.5,22418.0,112.0801,112.3192,112.0203,112.2936,22418.0
2017-01-03 15:40:00,131.52,131.66,131.47,131.62,46308.0,112.3107,112.4302,112.268,112.3961,46308.0
2017-01-03 15:50:00,131.63,131.74,131.54,131.71,113141.0,112.4046,112.4985,112.3277,112.4729,113141.0
2017-01-04 09:30:00,132.11,132.31,131.75,132.17,34423.0,112.8145,112.9853,112.5071,112.8657,34423.0
2017-01-04 09:40:00,132.18,132.33,131.92,131.92,18311.0,112.8743,113.0024,112.6522,112.6522,18311.0
2017-01-04 09:50:00,131.92,131.95,131.74,131.95,20135.0,112.6522,112.6779,112.4985,112.6779,20135.0
2017-01-04 10:00:00,131.94,132.13,131.68,131.77,42769.0,112.6693,112.8316,112.4473,112.5241,42769.0
2017-01-04 10:10:00,131.75,131.81,131.54,131.75,38904.0,112.5071,112.5583,112.3277,112.5071,38904.0
2017-01-04 10:20:00,131.75,131.86,131.6,131.62,32839.0,112.5071,112.601,112.379,112.3961,32839.0
2017-01-04 10:30:00,131.66,131.71,131.42,131.56,20582.0,112.4302,112.4729,112.2253,112.3448,20582.0
2017-01-04 10:40:00,131.55,131.72,131.46,131.66,18004.0,112.3363,112.4815,112.2594,112.4302,18004.0
2017-01-04 10:50:00,131.68,131.88,131.66,131.67,30811.0,112.4473,112.6181,112.4302,112.4388,30811.0
2017-01-04 11:00:00,131.7,131.88,131.68,131.73,18182.0,112.4644,112.6181,112.4473,112.49,18182.0
2017-01-04 11:10:00,131.78,131.8,131.56,131.56,36295.0,112.5327,112.5498,112.3448,112.3448,36295.0
2017-01-04 11:20:00,131.56,131.57,131.29,131.41,16348.0,112.3448,112.3534,112.1143,112.2167,16348.0
2017-01-04 11:30:00,131.38,131.6,131.34,131.56,11181.0,112.1911,112.379,112.157,112.3448,11181.0
2017-01-04 11:40:00,131.59,131.6,131.3,131.3,13887.0,112.3704,112.379,112.1228,112.1228,13887.0
2017-01-04 11:50:00,131.29,131.4,131.28,131.35,14952.0,112.1143,112.2082,112.1057,112.1655,14952.0
2017-01-04 12:00:00,131.34,131.5,131.28,131.46,18225.0,112.157,112.2936,112.1057,112.2594,18225.0
2017-01-04 12:10:00,131.47,131.48,131.38,131.42,11832.0,112.268,112.2765,112.1911,112.2253,11832.0
2017-01-04 12:20:00,131.41,131.58,131.35,131.58,15406.0,112.2167,112.3619,112.1655,112.3619,15406.0
2017-01-04 12:30:00,131.56,131.56,131.38,131.38,7270.0,112.3448,112.3448,112.1911,112.1911,7270.0
2017-01-04 12:40:00,131.38,131.38,131.24,131.24,12287.0,112.1911,112.1911,112.0716,112.0716,12287.0
2017-01-04 12:50:00,131.25,131.29,131.18,131.19,10912.0,112.0801,112.1143,112.0203,112.0289,10912.0
2017-01-04 13:00:00,131.19,131.28,131.18,131.23,14624.0,112.0289,112.1057,112.0203,112.063,14624.0
2017-01-04 13:10:00,131.26,131.28,131.01,131.06,19288.0,112.0886,112.1057,111.8752,111.9178,19288.0
2017-01-04 13:20:00,131.07,131.2,131.07,131.11,14695.0,111.9264,112.0374,111.9264,111.9605,14695.0
2017-01-04 13:30:00,131.1,131.19,131.1,131.1,14075.0,111.952,112.0289,111.952,111.952,14075.0
2017-01-04 13:40:00,131.12,131.22,131.08,131.22,21180.0,111.9691,112.0545,111.9349,112.0545,21180.0
2017-01-04 13:50:00,131.22,131.3,131.17,131.19,14576.0,112.0545,112.1228,112.0118,112.0289,14576.0
2017-01-04 14:00:00,131.19,131.33,131.07,131.29,19192.0,112.0289,112.1484,111.9264,112.1143,19192.0
2017-01-04 14:10:00,131.3,131.42,131.26,131.37,11587.0,112.1228,112.2253,112.0886,112.1826,11587.0
2017-01-04 14:20:00,131.4,131.53,131.38,131.47,28938.0,112.2082,112.3192,112.1911,112.268,28938.0
2017-01-04 14:30:00,131.47,131.57,131.41,131.54,15738.0,112.268,112.3534,112.2167,112.3277,15738.0
2017-01-04 14:40:00,131.58,131.66,131.47,131.54,18992.0,112.3619,112.4302,112.268,112.3277,18992.0
2017-01-04 14:50:00,131.54,131.54,131.42,131.48,14014.0,112.3277,112.3277,112.2253,112.2765,14014.0
2017-01-04 15:00:00,131.5,131.69,131.48,131.69,14937.0,112.2936,112.4558,112.2765,112.4558,14937.0
2017-01-04 15:10:00,131.68,131.69,131.6,131.62,17821.0,112.4473,112.4558,112.379,112.3961,17821.0
2017-01-04 15:20:00,131.61,131.69,131.55,131.61,20671.0,112.3875,112.4558,112.3363,112.3875,20671.0
2017-01-04 15:30:00,131.6,131.61,131.47,131.47,30080.0,112.379,112.3875,112.268,112.268,30080.0
2017-01-04 15:40:00,131.46,131.64,131.46,131.52,39917.0,112.2594,112.4131,112.2594,112.3107,39917.0
2017-01-04 15:50:00,131.52,131.56,131.43,131.49,80846.0,112.3107,112.3448,112.2338,112.285,80846.0
2017-01-05 09:30:00,131.48,131.89,130.41,130.61,78567.0,112.2765,112.6266,111.3628,111.5336,78567.0
2017-01-05 09:40:00,130.58,130.82,130.35,130.77,28141.0,111.508,111.7129,111.3115,111.6702,28141.0
2017-01-05 09:50:00,130.85,130.85,130.45,130.51,40251.0,111.7385,111.7385,111.3969,111.4482,40251.0
2017-01-05 10:00:00,130.51,130.61,130.46,130.56,35130.0,111.4482,111.5336,111.4055,111.4909,35130.0
2017-01-05 10:10:00,130.53,130.66,130.49,130.49,27462.0,111.4653,111.5763,111.4311,111.4311,27462.0
2017-01-05 10:20:00,130.54,130.67,130.3,130.67,27275.0,111.4738,111.5848,111.2689,111.5848,27275.0
2017-01-05 10:30:00,130.67,130.7,130.36,130.41,21963.0,111.5848,111.6104,111.3201,111.3628,21963.0
2017-01-05 10:40:00,130.47,130.5,130.2,130.26,19956.0,111.414,111.4396,111.1835,111.2347,19956.0
2017-01-05 10:50:00,130.25,130.36,130.14,130.29,13966.0,111.2262,111.3201,111.1322,111.2603,13966.0
2017-01-05 11:00:00,130.31,130.41,130.01,130.08,30295.0,111.2774,111.3628,111.0212,111.081,30295.0
2017-01-05 11:10:00,130.08,130.13,129.83,130.04,27081.0,111.081,111.1237,110.8675,111.0468,27081.0
2017-01-05 11:20:00,130.04,130.24,129.86,130.2,53333.0,111.0468,111.2176,110.8931,111.1835,53333.0
2017-01-05 11:30:00,130.22,130.34,130.01,130.15,54576.0,111.2005,111.303,111.0212,111.1408,54576.0
2017-01-05 11:40:00,130.14,130.3,129.98,130.16,27002.0,111.1322,111.2689,110.9956,111.1493,27002.0
2017-01-05 11:50:00,130.1,130.2,130.05,130.11,17312.0,111.0981,111.1835,111.0554,111.1066,17312.0
2017-01-05 12:00:00,130.11,130.24,130.0,130.13,20281.0,111.1066,111.2176,111.0127,111.1237,20281.0
2017-01-05 12:10:00,130.16,130.35,130.04,130.29,57204.0,111.1493,111.3115,111.0468,111.2603,57204.0
2017-01-05 12:20:00,130.28,130.34,130.26,130.28,18346.0,111.2518,111.303,111.2347,111.2518,18346.0
2017-01-05 12:30:00,130.3,130.34,130.27,130.32,24909.0,111.2689,111.303,111.2432,111.2859,24909.0
2017-01-05 12:40:00,130.35,130.38,130.25,130.28,19931.0,111.3115,111.3372,111.2262,111.2518,19931.0
2017-01-05 12:50:00,130.28,130.34,130.25,130.29,26614.0,111.2518,111.303,111.2262,111.2603,26614.0
2017-01-05 13:00:00,130.3,130.33,130.18,130.25,49255.0,111.2689,111.2945,111.1664,111.2262,49255.0
2017-01-05 13:10:00,130.25,130.26,130.17,130.23,17227.0,111.2262,111.2347,111.1578,111.2091,17227.0
2017-01-05 13:20:00,130.25,130.28,130.17,130.2,74797.0,111.2262,111.2518,111.1578,111.1835,74797.0
2017-01-05 13:30:00,130.22,130.27,130.22,130.24,26553.0,111.2005,111.2432,111.2005,111.2176,26553.0
2017-01-05 13:40:00,130.25,130.55,130.25,130.5,20733.0,111.2262,111.4823,111.2262,111.4396,20733.0
2017-01-05 13:50:00,130.52,130.67,130.48,130.63,59389.0,111.4567,111.5848,111.4226,111.5507,59389.0
2017-01-05 14:00:00,130.63,130.73,130.57,130.63,20019.0,111.5507,111.636,111.4994,111.5507,20019.0
2017-01-05 14:10:00,130.63,130.69,130.6,130.65,36698.0,111.5507,111.6019,111.525,111.5677,36698.0
2017-01-05 14:20:00,130.68,130.69,130.59,130.61,16593.0,111.5934,111.6019,111.5165,111.5336,16593.0
2017-01-05 14:30:00,130.62,130.64,130.54,130.61,17658.0,111.5421,111.5592,111.4738,111.5336,17658.0
2017-01-05 14:40:00,130.62,130.69,130.58,130.65,15759.0,111.5421,111.6019,111.508,111.5677,15759.0
2017-01-05 14:50:00,130.67,130.67,130.51,130.53,17072.0,111.5848,111.5848,111.4482,111.4653,17072.0
2017-01-05 15:00:00,130.52,130.58,130.47,130.52,36352.0,111.4567,111.508,111.414,111.4567,36352.0
2017-01-05 15:10:00,130.54,130.56,130.5,130.5,39418.0,111.4738,111.4909,111.4396,111.4396,39418.0
2017-01-05 15:20:00,130.49,130.51,130.43,130.46,27314.0,111.4311,111.4482,111.3799,111.4055,27314.0
2017-01-05 15:30:00,130.43,130.47,130.35,130.35,30572.0,111.3799,111.414,111.3115,111.3115,30572.0
2017-01-05 15:40:00,130.36,130.46,130.32,130.39,59782.0,111.3201,111.4055,111.2859,111.3457,59782.0
2017-01-05 15:50:00,130.39,130.65,130.36,130.63,102888.0,111.3457,111.5677,111.3201,111.5507,102888.0
2017-01-06 09:30:00,130.87,131.09,130.67,130.92,22973.0,111.7556,111.9435,111.5848,111.7983,22973.0
2017-01-06 09:40:00,130.94,131.04,130.75,130.81,18540.0,111.8154,111.9008,111.6531,111.7044,18540.0
2017-01-06 09:50:00,130.77,130.97,130.77,130.86,9741.0,111.6702,111.841,111.6702,111.7471,9741.0
2017-01-06 10:00:00,130.92,131.05,130.85,131.03,16035.0,111.7983,111.9093,111.7385,111.8922,16035.0
2017-01-06 10:10:00,131.03,131.05,130.88,130.91,13299.0,111.8922,111.9093,111.7641,111.7898,13299.0
2017-01-06 10:20:00,130.88,131.06,130.86,131.01,36795.0,111.7641,111.9178,111.7471,111.8752,36795.0
2017-01-06 10:30:00,130.98,131.02,130.79,130.82,14222.0,111.8495,111.8837,111.6873,111.7129,14222.0
2017-01-06 10:40:00,130.85,131.0,130.84,130.95,21331.0,111.7385,111.8666,111.73,111.8239,21331.0
2017-01-06 10:50:00,130.96,131.22,130.93,131.19,20026.0,111.8325,112.0545,111.8068,112.0289,20026.0
2017-01-06 11:00:00,131.2,131.28,131.11,131.27,16385.0,112.0374,112.1057,111.9605,112.0972,16385.0
2017-01-06 11:10:00,131.28,131.53,131.23,131.49,46336.0,112.1057,112.3192,112.063,112.285,46336.0
2017-01-06 11:20:00,131.49,131.65,131.45,131.62,26913.0,112.285,112.4217,112.2509,112.3961,26913.0
2017-01-06 11:30:00,131.61,131.75,131.54,131.59,66768.0,112.3875,112.5071,112.3277,112.3704,66768.0
2017-01-06 11:40:00,131.58,131.86,131.58,131.78,24389.0,112.3619,112.601,112.3619,112.5327,24389.0
2017-01-06 11:50:00,131.78,131.86,131.68,131.8,20338.0,112.5327,112.601,112.4473,112.5498,20338.0
2017-01-06 12:00:00,131.78,131.79,131.66,131.68,17259.0,112.5327,112.5412,112.4302,112.4473,17259.0
2017-01-06 12:10:00,131.67,131.76,131.55,131.7,36223.0,112.4388,112.5156,112.3363,112.4644,36223.0
2017-01-06 12:20:00,131.7,131.75,131.68,131.75,10192.0,112.4644,112.5071,112.4473,112.5071,10192.0
2017-01-06 12:30:00,131.74,131.98,131.74,131.81,14082.0,112.4985,112.7035,112.4985,112.5583,14082.0
2017-01-06 12:40:00,131.81,131.88,131.76,131.83,16981.0,112.5583,112.6181,112.5156,112.5754,16981.0
2017-01-06 12:50:00,131.82,131.85,131.76,131.82,13719.0,112.5668,112.5925,112.5156,112.5668,13719.0
2017-01-06 13:00:00,131.82,131.84,131.68,131.69,13752.0,112.5668,112.5839,112.4473,112.4558,13752.0
2017-01-06 13:10:00,131.71,131.72,131.63,131.67,10581.0,112.4729,112.4815,112.4046,112.4388,10581.0
2017-01-06 13:20:00,131.65,131.68,131.38,131.41,52716.0,112.4217,112.4473,112.1911,112.2167,52716.0
2017-01-06 13:30:00,131.42,131.51,131.41,131.5,12385.0,112.2253,112.3021,112.2167,112.2936,12385.0
2017-01-06 13:40:00,131.5,131.51,131.4,131.48,14673.0,112.2936,112.3021,112.2082,112.2765,14673.0
2017-01-06 13:50:00,131.44,131.52,131.36,131.36,16939.0,112.2423,112.3107,112.174,112.174,16939.0
2017-01-06 14:00:00,131.36,131.46,131.33,131.33,37832.0,112.174,112.2594,112.1484,112.1484,37832.0
2017-01-06 14:10:00,131.33,131.38,131.24,131.24,39611.0,112.1484,112.1911,112.0716,112.0716,39611.0
2017-01-06 14:20:00,131.26,131.29,131.2,131.2,30158.0,112.0886,112.1143,112.0374,112.0374,30158.0
2017-01-06 14:30:00,131.2,131.37,131.2,131.35,20122.0,112.0374,112.1826,112.0374,112.1655,20122.0
2017-01-06 14:40:00,131.34,131.39,131.27,131.33,15891.0,112.157,112.1997,112.0972,112.1484,15891.0
2017-01-06 14:50:00,131.31,131.39,131.3,131.34,30885.0,112.1313,112.1997,112.1228,112.157,30885.0
2017-01-06 15:00:00,131.37,131.54,131.33,131.54,23966.0,112.1826,112.3277,112.1484,112.3277,23966.0
2017-01-06 15:10:00,131.54,131.59,131.48,131.52,22774.0,112.3277,112.3704,112.2765,112.3107,22774.0
2017-01-06 15:20:00,131.52,131.54,131.46,131.5,31945.0,112.3107,112.3277,112.2594,112.2936,31945.0
2017-01-06 15:30:00,131.5,131.61,131.48,131.6,44663.0,112.2936,112.3875,112.2765,112.379,44663.0
2017-01-06 15:40:00,131.61,131.75,131.53,131.55,66898.0,112.3875,112.5071,112.3192,112.3363,66898.0
2017-01-06 15:50:00,131.53,131.56,131.3,131.33,137322.0,112.3192,112.3448,112.1228,112.1484,137322.0
2017-01-09 09:30:00,131.08,131.54,131.01,131.08,43207.0,111.9349,112.3277,111.8752,111.9349,43207.0
2017-01-09 09:40:00,131.08,131.16,130.35,130.64,28420.0,111.9349,112.0032,111.3115,111.5592,28420.0
2017-01-09 09:50:00,130.65,130.88,130.56,130.71,21201.0,111.5677,111.7641,111.4909,111.619,21201.0
2017-01-09 10:00:00,130.76,130.84,130.66,130.72,16221.0,111.6617,111.73,111.5763,111.6275,16221.0
2017-01-09 10:10:00,130.69,130.86,130.57,130.81,30192.0,111.6019,111.7471,111.4994,111.7044,30192.0
2017-01-09 10:20:00,130.76,130.82,130.62,130.76,12330.0,111.6617,111.7129,111.5421,111.6617,12330.0
2017-01-09 10:30:00,130.76,130.88,130.67,130.88,8300.0,111.6617,111.7641,111.5848,111.7641,8300.0
2017-01-09 10:40:00,130.83,130.9,130.8,130.87,5716.0,111.7214,111.7812,111.6958,111.7556,5716.0
2017-01-09 10:50:00,130.88,131.07,130.86,131.07,4781.0,111.7641,111.9264,111.7471,111.9264,4781.0
2017-01-09 11:00:00,131.08,131.08,130.98,131.01,16080.0,111.9349,111.9349,111.8495,111.8752,16080.0
2017-01-09 11:10:00,131.0,131.02,130.89,131.02,13880.0,111.8666,111.8837,111.7727,111.8837,13880.0
2017-01-09 11:20:00,131.02,131.22,131.0,131.22,24847.0,111.8837,112.0545,111.8666,112.0545,24847.0
2017-01-09 11:30:00,131.23,131.23,131.03,131.19,12004.0,112.063,112.063,111.8922,112.0289,12004.0
2017-01-09 11:40:00,131.17,131.3,131.11,131.25,12325.0,112.0118,112.1228,111.9605,112.0801,12325.0
2017-01-09 11:50:00,131.24,131.25,131.09,131.24,14094.0,112.0716,112.0801,111.9435,112.0716,14094.0
2017-01-09 12:00:00,131.21,131.32,131.18,131.27,14109.0,112.0459,112.1399,112.0203,112.0972,14109.0
2017-01-09 12:10:00,131.28,131.28,131.14,131.19,12134.0,112.1057,112.1057,111.9862,112.0289,12134.0
2017-01-09 12:20:00,131.21,131.3,131.17,131.3,14222.0,112.0459,112.1228,112.0118,112.1228,14222.0
2017-01-09 12:30:00,131.27,131.37,131.21,131.36,18396.0,112.0972,112.1826,112.0459,112.174,18396.0
2017-01-09 12:40:00,131.36,131.38,131.2,131.22,13319.0,112.174,112.1911,112.0374,112.0545,13319.0
2017-01-09 12:50:00,131.2,131.29,131.18,131.24,11487.0,112.0374,112.1143,112.0203,112.0716,11487.0
2017-01-09 13:00:00,131.25,131.3,131.16,131.23,13713.0,112.0801,112.1228,112.0032,112.063,13713.0
2017-01-09 13:10:00,131.21,131.23,131.1,131.2,10599.0,112.0459,112.063,111.952,112.0374,10599.0
2017-01-09 13:20:00,131.2,131.22,131.12,131.18,9327.0,112.0374,112.0545,111.9691,112.0203,9327.0
2017-01-09 13:30:00,131.2,131.24,131.12,131.23,12261.0,112.0374,112.0716,111.9691,112.063,12261.0
2017-01-09 13:40:00,131.2,131.29,131.2,131.26,22795.0,112.0374,112.1143,112.0374,112.0886,22795.0
2017-01-09 13:50:00,131.28,131.33,131.24,131.31,19203.0,112.1057,112.1484,112.0716,112.1313,19203.0
2017-01-09 14:00:00,131.31,131.35,131.17,131.17,23160.0,112.1313,112.1655,112.0118,112.0118,23160.0
2017-01-09 14:10:00,131.14,131.19,131.08,131.16,10352.0,111.9862,112.0289,111.9349,112.0032,10352.0
2017-01-09 14:20:00,131.16,131.24,131.11,131.2,13761.0,112.0032,112.0716,111.9605,112.0374,13761.0
2017-01-09 14:30:00,131.18,131.21,130.96,130.99,20108.0,112.0203,112.0459,111.8325,111.8581,20108.0
2017-01-09 14:40:00,130.98,131.01,130.91,130.96,10225.0,111.8495,111.8752,111.7898,111.8325,10225.0
2017-01-09 14:50:00,130.96,130.98,130.85,130.87,16826.0,111.8325,111.8495,111.7385,111.7556,16826.0
2017-01-09 15:00:00,130.86,130.86,130.75,130.83,19642.0,111.7471,111.7471,111.6531,111.7214,19642.0
2017-01-09 15:10:00,130.8,130.87,130.78,130.87,15563.0,111.6958,111.7556,111.6787,111.7556,15563.0
2017-01-09 15:20:00,130.85,130.99,130.85,130.92,40655.0,111.7385,111.8581,111.7385,111.7983,40655.0
2017-01-09 15:30:00,130.93,130.96,130.81,130.87,40653.0,111.8068,111.8325,111.7044,111.7556,40653.0
2017-01-09 15:40:00,130.87,130.88,130.76,130.79,47042.0,111.7556,111.7641,111.6617,111.6873,47042.0
2017-01-09 15:50:00,130.8,130.83,130.47,130.56,152411.0,111.6958,111.7214,111.414,111.4909,152411.0
2017-01-10 09:30:00,130.46,130.75,130.32,130.56,39058.0,111.4055,111.6531,111.2859,111.4909,39058.0
2017-01-10 09:40:00,130.42,130.7,130.38,130.64,35520.0,111.3713,111.6104,111.3372,111.5592,35520.0
2017-01-10 09:50:00,130.61,130.69,130.41,130.61,18771.0,111.5336,111.6019,111.3628,111.5336,18771.0
2017-01-10 10:00:00,130.75,130.95,130.65,130.65,99317.0,111.6531,111.8239,111.5677,111.5677,99317.0
2017-01-10 10:10:00,130.64,130.88,130.64,130.81,7800.0,111.5592,111.7641,111.5592,111.7044,7800.0
2017-01-10 10:20:00,130.83,130.99,130.83,130.89,21557.0,111.7214,111.8581,111.7214,111.7727,21557.0
2017-01-10 10:30:00,130.9,131.02,130.89,130.95,10414.0,111.7812,111.8837,111.7727,111.8239,10414.0
2017-01-10 10:40:00,131.02,131.08,130.92,130.95,6868.0,111.8837,111.9349,111.7983,111.8239,6868.0
2017-01-10 10:50:00,130.98,131.05,130.92,131.0,9264.0,111.8495,111.9093,111.7983,111.8666,9264.0
2017-01-10 11:00:00,130.99,131.16,130.95,131.04,10495.0,111.8581,112.0032,111.8239,111.9008,10495.0
2017-01-10 11:10:00,131.07,131.21,131.04,131.15,6661.0,111.9264,112.0459,111.9008,111.9947,6661.0
2017-01-10 11:20:00,131.17,131.2,131.08,131.12,19034.0,112.0118,112.0374,111.9349,111.9691,19034.0
2017-01-10 11:30:00,131.09,131.15,130.95,130.97,20604.0,111.9435,111.9947,111.8239,111.841,20604.0
2017-01-10 11:40:00,130.97,131.02,130.86,130.86,10730.0,111.841,111.8837,111.7471,111.7471,10730.0
2017-01-10 11:50:00,130.81,130.91,130.78,130.87,7572.0,111.7044,111.7898,111.6787,111.7556,7572.0
2017-01-10 12:00:00,130.88,131.11,130.88,131.07,50763.0,111.7641,111.9605,111.7641,111.9264,50763.0
2017-01-10 12:10:00,131.09,131.27,131.07,131.21,15358.0,111.9435,112.0972,111.9264,112.0459,15358.0
2017-01-10 12:20:00,131.22,131.27,131.14,131.14,4836.0,112.0545,112.0972,111.9862,111.9862,4836.0
2017-01-10 12:30:00,131.15,131.16,131.03,131.05,11911.0,111.9947,112.0032,111.8922,111.9093,11911.0
2017-01-10 12:40:00,131.04,131.1,131.01,131.01,6029.0,111.9008,111.952,111.8752,111.8752,6029.0
2017-01-10 12:50:00,131.03,131.08,130.98,131.05,14627.0,111.8922,111.9349,111.8495,111.9093,14627.0
2017-01-10 13:00:00,131.02,131.08,130.98,131.03,7769.0,111.8837,111.9349,111.8495,111.8922,7769.0
2017-01-10 13:10:00,131.07,131.07,130.97,131.03,9596.0,111.9264,111.9264,111.841,111.8922,9596.0
2017-01-10 13:20:00,131.03,131.03,130.96,131.0,7295.0,111.8922,111.8922,111.8325,111.8666,7295.0
2017-01-10 13:30:00,130.99,131.04,130.99,131.02,4541.0,111.8581,111.9008,111.8581,111.8837,4541.0
2017-01-10 13:40:00,131.02,131.13,130.99,131.12,10092.0,111.8837,111.9776,111.8581,111.9691,10092.0
2017-01-10 13:50:00,131.07,131.08,130.9,130.92,6910.0,111.9264,111.9349,111.7812,111.7983,6910.0
2017-01-10 14:00:00,130.89,130.89,130.77,130.81,11761.0,111.7727,111.7727,111.6702,111.7044,11761.0
2017-01-10 14:10:00,130.86,130.86,130.77,130.86,9903.0,111.7471,111.7471,111.6702,111.7471,9903.0
2017-01-10 14:20:00,130.86,130.94,130.82,130.82,9835.0,111.7471,111.8154,111.7129,111.7129,9835.0
2017-01-10 14:30:00,130.8,130.89,130.8,130.84,6736.0,111.6958,111.7727,111.6958,111.73,6736.0
2017-01-10 14:40:00,130.84,130.86,130.73,130.76,11199.0,111.73,111.7471,111.636,111.6617,11199.0
2017-01-10 14:50:00,130.74,130.75,130.67,130.69,6908.0,111.6446,111.6531,111.5848,111.6019,6908.0
2017-01-10 15:00:00,130.75,130.78,130.7,130.77,14633.0,111.6531,111.6787,111.6104,111.6702,14633.0
2017-01-10 15:10:00,130.77,130.83,130.77,130.83,9678.0,111.6702,111.7214,111.6702,111.7214,9678.0
2017-01-10 15:20:00,130.86,130.87,130.77,130.8,7924.0,111.7471,111.7556,111.6702,111.6958,7924.0
2017-01-10 15:30:00,130.79,130.85,130.74,130.75,19568.0,111.6873,111.7385,111.6446,111.6531,19568.0
2017-01-10 15:40:00,130.74,130.74,130.53,130.56,55933.0,111.6446,111.6446,111.4653,111.4909,55933.0
2017-01-10 15:50:00,130.58,130.65,130.4,130.46,102165.0,111.508,111.5677,111.3542,111.4055,102165.0
2017-01-11 09:30:00,129.96,130.17,129.68,129.81,71352.0,110.9785,111.1578,110.7394,110.8504,71352.0
2017-01-11 09:40:00,129.8,129.8,129.46,129.76,52404.0,110.8419,110.8419,110.5515,110.8077,52404.0
2017-01-11 09:50:00,129.76,129.85,129.47,129.62,42473.0,110.8077,110.8846,110.5601,110.6882,42473.0
2017-01-11 10:00:00,129.68,129.97,129.65,129.97,24139.0,110.7394,110.9871,110.7138,110.9871,24139.0
2017-01-11 10:10:00,129.98,130.02,129.69,129.9,37768.0,110.9956,111.0297,110.7479,110.9273,37768.0
2017-01-11 10:20:00,129.9,130.1,129.87,130.04,27921.0,110.9273,111.0981,110.9017,111.0468,27921.0
2017-01-11 10:30:00,130.05,130.1,129.97,130.09,20368.0,111.0554,111.0981,110.9871,111.0895,20368.0
2017-01-11 10:40:00,130.09,130.12,129.97,130.03,17204.0,111.0895,111.1151,110.9871,111.0383,17204.0
2017-01-11 10:50:00,130.04,130.07,129.86,129.95,22086.0,111.0468,111.0724,110.8931,110.97,22086.0
2017-01-11 11:00:00,129.97,129.98,129.77,129.98,21707.0,110.9871,110.9956,110.8163,110.9956,21707.0
2017-01-11 11:10:00,129.99,130.16,129.96,130.16,18839.0,111.0041,111.1493,110.9785,111.1493,18839.0
2017-01-11 11:20:00,130.13,130.44,129.99,130.0,23349.0,111.1237,111.3884,111.0041,111.0127,23349.0
2017-01-11 11:30:00,129.94,130.03,129.72,129.94,23352.0,110.9614,111.0383,110.7736,110.9614,23352.0
2017-01-11 11:40:00,129.87,129.93,129.77,129.78,34175.0,110.9017,110.9529,110.8163,110.8248,34175.0
2017-01-11 11:50:00,129.78,130.03,129.7,130.0,25928.0,110.8248,111.0383,110.7565,111.0127,25928.0
2017-01-11 12:00:00,130.0,130.06,129.85,129.95,20314.0,111.0127,111.0639,110.8846,110.97,20314.0
2017-01-11 12:10:00,129.97,130.06,129.91,129.99,22014.0,110.9871,111.0639,110.9358,111.0041,22014.0
2017-01-11 12:20:00,129.96,130.1,129.88,130.07,19767.0,110.9785,111.0981,110.9102,111.0724,19767.0
2017-01-11 12:30:00,130.11,130.14,129.93,130.03,15058.0,111.1066,111.1322,110.9529,111.0383,15058.0
2017-01-11 12:40:00,130.03,130.04,129.83,129.92,30715.0,111.0383,111.0468,110.8675,110.9444,30715.0
2017-01-11 12:50:00,129.95,130.06,129.95,130.06,13170.0,110.97,111.0639,110.97,111.0639,13170.0
2017-01-11 13:00:00,130.08,130.1,129.97,129.97,16214.0,111.081,111.0981,110.9871,110.9871,16214.0
2017-01-11 13:10:00,129.95,130.09,129.81,129.99,34678.0,110.97,111.0895,110.8504,111.0041,34678.0
2017-01-11 13:20:00,129.99,130.03,129.75,129.79,20738.0,111.0041,111.0383,110.7992,110.8333,20738.0
2017-01-11 13:30:00,129.81,130.14,129.76,130.07,13925.0,110.8504,111.1322,110.8077,111.0724,13925.0
2017-01-11 13:40:00,130.08,130.14,130.0,130.04,9958.0,111.081,111.1322,111.0127,111.0468,9958.0
2017-01-11 13:50:00,130.04,130.17,130.01,130.05,28698.0,111.0468,111.1578,111.0212,111.0554,28698.0
2017-01-11 14:00:00,130.03,130.07,129.97,130.02,21484.0,111.0383,111.0724,110.9871,111.0297,21484.0
2017-01-11 14:10:00,130.02,130.3,129.99,130.25,32541.0,111.0297,111.2689,111.0041,111.2262,32541.0
2017-01-11 14:20:00,130.22,130.24,130.13,130.18,20581.0,111.2005,111.2176,111.1237,111.1664,20581.0
2017-01-11 14:30:00,130.18,130.26,130.09,130.15,17905.0,111.1664,111.2347,111.0895,111.1408,17905.0
2017-01-11 14:40:00,130.16,130.19,130.07,130.12,19121.0,111.1493,111.1749,111.0724,111.1151,19121.0
2017-01-11 14:50:00,130.12,130.24,130.12,130.19,13857.0,111.1151,111.2176,111.1151,111.1749,13857.0
2017-01-11 15:00:00,130.16,130.25,130.16,130.23,14938.0,111.1493,111.2262,111.1493,111.2091,14938.0
2017-01-11 15:10:00,130.23,130.27,130.15,130.15,22383.0,111.2091,111.2432,111.1408,111.1408,22383.0
2017-01-11 15:20:00,130.14,130.15,130.05,130.09,26853.0,111.1322,111.1408,111.0554,111.0895,26853.0
2017-01-11 15:30:00,130.07,130.07,129.97,130.01,41114.0,111.0724,111.0724,110.9871,111.0212,41114.0
2017-01-11 15:40:00,130.0,130.26,129.98,130.26,49640.0,111.0127,111.2347,110.9956,111.2347,49640.0
2017-01-11 15:50:00,130.25,130.37,130.14,130.36,107334.0,111.2262,111.3286,111.1322,111.3201,107334.0
2017-01-12 09:30:00,129.89,130.21,129.67,129.68,25656.0,110.9187,111.192,110.7309,110.7394,25656.0
2017-01-12 09:40:00,129.68,129.87,129.64,129.73,15661.0,110.7394,110.9017,110.7052,110.7821,15661.0
2017-01-12 09:50:00,129.72,129.76,129.56,129.62,16332.0,110.7736,110.8077,110.6369,110.6882,16332.0
2017-01-12 10:00:00,129.6,129.67,129.27,129.27,46587.0,110.6711,110.7309,110.3893,110.3893,46587.0
2017-01-12 10:10:00,129.27,129.34,129.09,129.11,20822.0,110.3893,110.4491,110.2356,110.2527,20822.0
2017-01-12 10:20:00,129.07,129.23,129.07,129.2,14757.0,110.2185,110.3551,110.2185,110.3295,14757.0
2017-01-12 10:30:00,129.22,129.22,128.98,129.14,13122.0,110.3466,110.3466,110.1416,110.2783,13122.0
2017-01-12 10:40:00,129.11,129.5,129.1,129.28,72104.0,110.2527,110.5857,110.2441,110.3978,72104.0
2017-01-12 10:50:00,129.24,129.45,129.17,129.42,21025.0,110.3637,110.543,110.3039,110.5174,21025.0
2017-01-12 11:00:00,129.39,129.43,129.28,129.33,27253.0,110.4918,110.5259,110.3978,110.4405,27253.0
2017-01-12 11:10:00,129.34,129.43,129.21,129.21,36322.0,110.4491,110.5259,110.3381,110.3381,36322.0
2017-01-12 11:20:00,129.2,129.28,129.13,129.19,28249.0,110.3295,110.3978,110.2697,110.321,28249.0
2017-01-12 11:30:00,129.16,129.34,129.09,129.32,16069.0,110.2954,110.4491,110.2356,110.432,16069.0
2017-01-12 11:40:00,129.27,129.27,129.11,129.18,18673.0,110.3893,110.3893,110.2527,110.3124,18673.0
2017-01-12 11:50:00,129.21,129.27,129.06,129.12,36358.0,110.3381,110.3893,110.21,110.2612,36358.0
2017-01-12 12:00:00,129.14,129.18,129.06,129.15,14375.0,110.2783,110.3124,110.21,110.2868,14375.0
2017-01-12 12:10:00,129.16,129.33,129.12,129.28,20193.0,110.2954,110.4405,110.2612,110.3978,20193.0
2017-01-12 12:20:00,129.3,129.3,129.21,129.27,9792.0,110.4149,110.4149,110.3381,110.3893,9792.0
2017-01-12 12:30:00,129.29,129.32,129.24,129.27,19912.0,110.4064,110.432,110.3637,110.3893,19912.0
2017-01-12 12:40:00,129.25,129.26,129.1,129.15,32275.0,110.3722,110.3808,110.2441,110.2868,32275.0
2017-01-12 12:50:00,129.15,129.22,129.15,129.19,7593.0,110.2868,110.3466,110.2868,110.321,7593.0
2017-01-12 13:00:00,129.2,129.28,129.14,129.23,14244.0,110.3295,110.3978,110.2783,110.3551,14244.0
2017-01-12 13:10:00,129.22,129.26,129.15,129.19,14738.0,110.3466,110.3808,110.2868,110.321,14738.0
2017-01-12 13:20:00,129.18,129.18,129.07,129.13,8320.0,110.3124,110.3124,110.2185,110.2697,8320.0
2017-01-12 13:30:00,129.12,129.2,129.07,129.16,12809.0,110.2612,110.3295,110.2185,110.2954,12809.0
2017-01-12 13:40:00,129.22,129.32,129.16,129.28,16351.0,110.3466,110.432,110.2954,110.3978,16351.0
2017-01-12 13:50:00,129.31,129.31,129.18,129.22,20996.0,110.4234,110.4234,110.3124,110.3466,20996.0
2017-01-12 14:00:00,129.23,129.23,129.12,129.16,24417.0,110.3551,110.3551,110.2612,110.2954,24417.0
2017-01-12 14:10:00,129.15,129.25,129.15,129.21,15273.0,110.2868,110.3722,110.2868,110.3381,15273.0
2017-01-12 14:20:00,129.22,129.26,129.18,129.25,34463.0,110.3466,110.3808,110.3124,110.3722,34463.0
2017-01-12 14:30:00,129.25,129.47,129.25,129.35,19332.0,110.3722,110.5601,110.3722,110.4576,19332.0
2017-01-12 14:40:00,129.37,129.43,129.32,129.36,11450.0,110.4747,110.5259,110.432,110.4661,11450.0
2017-01-12 14:50:00,129.36,129.46,129.35,129.39,21606.0,110.4661,110.5515,110.4576,110.4918,21606.0
2017-01-12 15:00:00,129.39,129.5,129.39,129.5,21661.0,110.4918,110.5857,110.4918,110.5857,21661.0
2017-01-12 15:10:00,129.5,129.55,129.44,129.5,22158.0,110.5857,110.6284,110.5345,110.5857,22158.0
2017-01-12 15:20:00,129.54,129.65,129.48,129.64,12970.0,110.6199,110.7138,110.5686,110.7052,12970.0
2017-01-12 15:30:00,129.65,129.81,129.64,129.8,18594.0,110.7138,110.8504,110.7052,110.8419,18594.0
2017-01-12 15:40:00,129.8,129.85,129.72,129.84,33567.0,110.8419,110.8846,110.7736,110.876,33567.0
2017-01-12 15:50:00,129.82,129.85,129.71,129.77,72831.0,110.859,110.8846,110.765,110.8163,72831.0
2017-01-13 09:30:00,130.3,130.6,130.19,130.48,40441.0,111.2689,111.525,111.1749,111.4226,40441.0
2017-01-13 09:40:00,130.45,130.75,130.29,130.29,14624.0,111.3969,111.6531,111.2603,111.2603,14624.0
2017-01-13 09:50:00,130.31,130.51,130.14,130.41,28495.0,111.2774,111.4482,111.1322,111.3628,28495.0
2017-01-13 10:00:00,130.44,130.58,130.33,130.46,35757.0,111.3884,111.508,111.2945,111.4055,35757.0
2017-01-13 10:10:00,130.46,130.52,130.28,130.3,26864.0,111.4055,111.4567,111.2518,111.2689,26864.0
2017-01-13 10:20:00,130.29,130.45,130.21,130.41,26237.0,111.2603,111.3969,111.192,111.3628,26237.0
2017-01-13 10:30:00,130.39,130.5,130.38,130.42,17586.0,111.3457,111.4396,111.3372,111.3713,17586.0
2017-01-13 10:40:00,130.39,130.54,130.37,130.47,19363.0,111.3457,111.4738,111.3286,111.414,19363.0
2017-01-13 10:50:00,130.47,130.48,130.28,130.34,13808.0,111.414,111.4226,111.2518,111.303,13808.0
2017-01-13 11:00:00,130.37,130.48,130.33,130.39,10950.0,111.3286,111.4226,111.2945,111.3457,10950.0
2017-01-13 11:10:00,130.4,130.5,130.37,130.5,12820.0,111.3542,111.4396,111.3286,111.4396,12820.0
2017-01-13 11:20:00,130.5,130.56,130.45,130.55,8768.0,111.4396,111.4909,111.3969,111.4823,8768.0
2017-01-13 11:30:00,130.57,130.62,130.51,130.56,6560.0,111.4994,111.5421,111.4482,111.4909,6560.0
2017-01-13 11:40:00,130.53,130.53,130.22,130.27,10717.0,111.4653,111.4653,111.2005,111.2432,10717.0
2017-01-13 11:50:00,130.27,130.42,130.26,130.38,7358.0,111.2432,111.3713,111.2347,111.3372,7358.0
2017-01-13 12:00:00,130.37,130.39,130.27,130.33,17723.0,111.3286,111.3457,111.2432,111.2945,17723.0
2017-01-13 12:10:00,130.31,130.33,130.11,130.2,13395.0,111.2774,111.2945,111.1066,111.1835,13395.0
2017-01-13 12:20:00,130.21,130.3,130.16,130.18,7727.0,111.192,111.2689,111.1493,111.1664,7727.0
2017-01-13 12:30:00,130.18,130.21,130.12,130.17,7012.0,111.1664,111.192,111.1151,111.1578,7012.0
2017-01-13 12:40:00,130.14,130.18,130.07,130.09,23793.0,111.1322,111.1664,111.0724,111.0895,23793.0
2017-01-13 12:50:00,130.06,130.25,130.04,130.14,7004.0,111.0639,111.2262,111.0468,111.1322,7004.0
2017-01-13 13:00:00,130.16,130.18,130.08,130.09,15603.0,111.1493,111.1664,111.081,111.0895,15603.0
2017-01-13 13:10:00,130.09,130.1,129.97,129.98,7798.0,111.0895,111.0981,110.9871,110.9956,7798.0
2017-01-13 13:20:00,130.01,130.06,129.98,130.02,4612.0,111.0212,111.0639,110.9956,111.0297,4612.0
2017-01-13 13:30:00,130.01,130.12,129.97,130.08,64510.0,111.0212,111.1151,110.9871,111.081,64510.0
2017-01-13 13:40:00,130.06,130.09,130.0,130.03,16597.0,111.0639,111.0895,111.0127,111.0383,16597.0
2017-01-13 13:50:00,130.07,130.26,130.06,130.25,8119.0,111.0724,111.2347,111.0639,111.2262,8119.0
2017-01-13 14:00:00,130.23,130.31,130.19,130.19,16307.0,111.2091,111.2774,111.1749,111.1749,16307.0
2017-01-13 14:10:00,130.2,130.2,130.11,130.17,14533.0,111.1835,111.1835,111.1066,111.1578,14533.0
2017-01-13 14:20:00,130.18,130.22,130.1,130.12,13363.0,111.1664,111.2005,111.0981,111.1151,13363.0
2017-01-13 14:30:00,130.09,130.33,130.08,130.2,9844.0,111.0895,111.2945,111.081,111.1835,9844.0
2017-01-13 14:40:00,130.22,130.27,130.21,130.24,7717.0,111.2005,111.2432,111.192,111.2176,7717.0
2017-01-13 14:50:00,130.27,130.33,130.17,130.33,9926.0,111.2432,111.2945,111.1578,111.2945,9926.0
2017-01-13 15:00:00,130.29,130.31,130.21,130.23,8718.0,111.2603,111.2774,111.192,111.2091,8718.0
2017-01-13 15:10:00,130.24,130.24,130.16,130.23,11760.0,111.2176,111.2176,111.1493,111.2091,11760.0
2017-01-13 15:20:00,130.24,130.24,130.18,130.2,14175.0,111.2176,111.2176,111.1664,111.1835,14175.0
2017-01-13 15:30:00,130.21,130.25,130.17,130.24,18889.0,111.192,111.2262,111.1578,111.2176,18889.0
2017-01-13 15:40:00,130.22,130.39,130.22,130.29,31132.0,111.2005,111.3457,111.2005,111.2603,31132.0
2017-01-13 15:50:00,130.3,130.39,130.22,130.24,80528.0,111.2689,111.3457,111.2005,111.2176,80528.0
2017-01-17 09:30:00,129.72,129.99,129.33,129.7,53606.0,110.7736,111.0041,110.4405,110.7565,53606.0
2017-01-17 09:40:00,129.7,129.93,129.56,129.87,32179.0,110.7565,110.9529,110.6369,110.9017,32179.0
2017-01-17 09:50:00,129.87,130.19,129.8,130.19,24204.0,110.9017,111.1749,110.8419,111.1749,24204.0
2017-01-17 10:00:00,130.16,130.33,130.13,130.29,40207.0,111.1493,111.2945,111.1237,111.2603,40207.0
2017-01-17 10:10:00,130.3,130.36,130.11,130.2,16067.0,111.2689,111.3201,111.1066,111.1835,16067.0
2017-01-17 10:20:00,130.18,130.43,130.18,130.39,13082.0,111.1664,111.3799,111.1664,111.3457,13082.0
2017-01-17 10:30:00,130.39,130.6,130.36,130.6,11754.0,111.3457,111.525,111.3201,111.525,11754.0
2017-01-17 10:40:00,130.6,130.64,130.51,130.54,22535.0,111.525,111.5592,111.4482,111.4738,22535.0
2017-01-17 10:50:00,130.53,130.55,130.38,130.55,17517.0,111.4653,111.4823,111.3372,111.4823,17517.0
2017-01-17 11:00:00,130.56,130.66,130.51,130.56,79052.0,111.4909,111.5763,111.4482,111.4909,79052.0
2017-01-17 11:10:00,130.62,130.62,130.4,130.42,39729.0,111.5421,111.5421,111.3542,111.3713,39729.0
2017-01-17 11:20:00,130.43,130.54,130.41,130.46,20317.0,111.3799,111.4738,111.3628,111.4055,20317.0
2017-01-17 11:30:00,130.45,130.68,130.43,130.67,26456.0,111.3969,111.5934,111.3799,111.5848,26456.0
2017-01-17 11:40:00,130.66,130.79,130.63,130.79,19444.0,111.5763,111.6873,111.5507,111.6873,19444.0
2017-01-17 11:50:00,130.76,130.92,130.76,130.89,14058.0,111.6617,111.7983,111.6617,111.7727,14058.0
2017-01-17 12:00:00,130.9,131.09,130.89,131.01,72057.0,111.7812,111.9435,111.7727,111.8752,72057.0
2017-01-17 12:10:00,131.02,131.08,130.9,131.02,15874.0,111.8837,111.9349,111.7812,111.8837,15874.0
2017-01-17 12:20:00,131.03,131.25,130.97,131.25,38428.0,111.8922,112.0801,111.841,112.0801,38428.0
2017-01-17 12:30:00,131.21,131.3,131.14,131.28,51642.0,112.0459,112.1228,111.9862,112.1057,51642.0
2017-01-17 12:40:00,131.28,131.3,131.11,131.13,24599.0,112.1057,112.1228,111.9605,111.9776,24599.0
2017-01-17 12:50:00,131.13,131.21,131.12,131.14,25892.0,111.9776,112.0459,111.9691,111.9862,25892.0
2017-01-17 13:00:00,131.15,131.24,131.12,131.24,14995.0,111.9947,112.0716,111.9691,112.0716,14995.0
2017-01-17 13:10:00,131.22,131.32,131.18,131.31,16392.0,112.0545,112.1399,112.0203,112.1313,16392.0
2017-01-17 13:20:00,131.32,131.42,131.29,131.31,24099.0,112.1399,112.2253,112.1143,112.1313,24099.0
2017-01-17 13:30:00,131.32,131.39,131.3,131.34,23226.0,112.1399,112.1997,112.1228,112.157,23226.0
2017-01-17 13:40:00,131.33,131.35,131.22,131.33,16304.0,112.1484,112.1655,112.0545,112.1484,16304.0
2017-01-17 13:50:00,131.33,131.45,131.33,131.41,29657.0,112.1484,112.2509,112.1484,112.2167,29657.0
2017-01-17 14:00:00,131.41,131.42,131.33,131.39,25617.0,112.2167,112.2253,112.1484,112.1997,25617.0
2017-01-17 14:10:00,131.39,131.44,131.36,131.42,20332.0,112.1997,112.2423,112.174,112.2253,20332.0
2017-01-17 14:20:00,131.41,131.41,131.23,131.28,42531.0,112.2167,112.2167,112.063,112.1057,42531.0
2017-01-17 14:30:00,131.28,131.33,131.15,131.25,77439.0,112.1057,112.1484,111.9947,112.0801,77439.0
2017-01-17 14:40:00,131.25,131.26,131.12,131.23,34986.0,112.0801,112.0886,111.9691,112.063,34986.0
2017-01-17 14:50:00,131.2,131.21,130.98,131.09,53003.0,112.0374,112.0459,111.8495,111.9435,53003.0
2017-01-17 15:00:00,131.11,131.14,130.95,130.95,58269.0,111.9605,111.9862,111.8239,111.8239,58269.0
2017-01-17 15:10:00,130.96,131.05,130.91,131.03,27121.0,111.8325,111.9093,111.7898,111.8922,27121.0
2017-01-17 15:20:00,131.05,131.1,130.96,130.97,61339.0,111.9093,111.952,111.8325,111.841,61339.0
2017-01-17 15:30:00,130.99,131.12,130.95,131.09,44646.0,111.8581,111.9691,111.8239,111.9435,44646.0
2017-01-17 15:40:00,131.09,131.14,130.99,131.03,58915.0,111.9435,111.9862,111.8581,111.8922,58915.0
2017-01-17 15:50:00,131.02,131.05,130.97,131.01,128388.0,111.8837,111.9093,111.841,111.8752,128388.0
2017-01-18 09:30:00,131.27,131.6,130.84,130.93,36578.0,112.0972,112.379,111.73,111.8068,36578.0
2017-01-18 09:40:00,130.94,131.31,130.93,131.1,16934.0,111.8154,112.1313,111.8068,111.952,16934.0
2017-01-18 09:50:00,131.06,131.29,131.03,131.28,30054.0,111.9178,112.1143,111.8922,112.1057,30054.0
2017-01-18 10:00:00,131.31,131.4,131.2,131.35,72604.0,112.1313,112.2082,112.0374,112.1655,72604.0
2017-01-18 10:10:00,131.35,131.66,131.31,131.55,35358.0,112.1655,112.4302,112.1313,112.3363,35358.0
2017-01-18 10:20:00,131.58,132.0,131.55,131.79,31578.0,112.3619,112.7206,112.3363,112.5412,31578.0
2017-01-18 10:30:00,131.79,131.84,131.69,131.8,31617.0,112.5412,112.5839,112.4558,112.5498,31617.0
2017-01-18 10:40:00,131.81,131.86,131.65,131.75,39330.0,112.5583,112.601,112.4217,112.5071,39330.0
2017-01-18 10:50:00,131.72,131.84,131.65,131.81,40957.0,112.4815,112.5839,112.4217,112.5583,40957.0
2017-01-18 11:00:00,131.84,131.9,131.72,131.9,191996.0,112.5839,112.6352,112.4815,112.6352,191996.0
2017-01-18 11:10:00,131.89,131.91,131.55,131.6,56287.0,112.6266,112.6437,112.3363,112.379,56287.0
2017-01-18 11:20:00,131.63,131.71,131.55,131.66,32566.0,112.4046,112.4729,112.3363,112.4302,32566.0
2017-01-18 11:30:00,131.68,131.72,131.48,131.5,53731.0,112.4473,112.4815,112.2765,112.2936,53731.0
2017-01-18 11:40:00,131.5,131.62,131.44,131.56,88048.0,112.2936,112.3961,112.2423,112.3448,88048.0
2017-01-18 11:50:00,131.59,131.61,131.28,131.33,23919.0,112.3704,112.3875,112.1057,112.1484,23919.0
2017-01-18 12:00:00,131.35,131.57,131.3,131.53,66624.0,112.1655,112.3534,112.1228,112.3192,66624.0
2017-01-18 12:10:00,131.53,131.54,131.4,131.45,13957.0,112.3192,112.3277,112.2082,112.2509,13957.0
2017-01-18 12:20:00,131.47,131.52,131.4,131.48,22144.0,112.268,112.3107,112.2082,112.2765,22144.0
2017-01-18 12:30:00,131.52,131.61,131.47,131.52,8498.0,112.3107,112.3875,112.268,112.3107,8498.0
2017-01-18 12:40:00,131.5,131.56,131.47,131.5,7520.0,112.2936,112.3448,112.268,112.2936,7520.0
2017-01-18 12:50:00,131.52,131.6,131.47,131.57,6223.0,112.3107,112.379,112.268,112.3534,6223.0
2017-01-18 13:00:00,131.54,131.73,131.53,131.72,13273.0,112.3277,112.49,112.3192,112.4815,13273.0
2017-01-18 13:10:00,131.72,131.73,131.61,131.66,10658.0,112.4815,112.49,112.3875,112.4302,10658.0
2017-01-18 13:20:00,131.63,131.66,131.57,131.57,9337.0,112.4046,112.4302,112.3534,112.3534,9337.0
2017-01-18 13:30:00,131.56,131.63,131.55,131.62,7100.0,112.3448,112.4046,112.3363,112.3961,7100.0
2017-01-18 13:40:00,131.6,131.66,131.54,131.65,13081.0,112.379,112.4302,112.3277,112.4217,13081.0
2017-01-18 13:50:00,131.64,131.67,131.58,131.59,14754.0,112.4131,112.4388,112.3619,112.3704,14754.0
2017-01-18 14:00:00,131.6,131.75,131.58,131.73,27264.0,112.379,112.5071,112.3619,112.49,27264.0
2017-01-18 14:10:00,131.71,131.82,131.65,131.82,15013.0,112.4729,112.5668,112.4217,112.5668,15013.0
2017-01-18 14:20:00,131.82,131.82,131.74,131.78,12311.0,112.5668,112.5668,112.4985,112.5327,12311.0
2017-01-18 14:30:00,131.8,131.8,131.67,131.76,13462.0,112.5498,112.5498,112.4388,112.5156,13462.0
2017-01-18 14:40:00,131.77,131.8,131.71,131.71,20442.0,112.5241,112.5498,112.4729,112.4729,20442.0
2017-01-18 14:50:00,131.71,131.79,131.7,131.73,20309.0,112.4729,112.5412,112.4644,112.49,20309.0
2017-01-18 15:00:00,131.74,131.74,131.65,131.69,26597.0,112.4985,112.4985,112.4217,112.4558,26597.0
2017-01-18 15:10:00,131.69,131.85,131.69,131.79,31187.0,112.4558,112.5925,112.4558,112.5412,31187.0
2017-01-18 15:20:00,131.79,131.79,131.72,131.74,24164.0,112.5412,112.5412,112.4815,112.4985,24164.0
2017-01-18 15:30:00,131.74,132.06,131.72,132.05,72014.0,112.4985,112.7718,112.4815,112.7633,72014.0
2017-01-18 15:40:00,132.03,132.05,131.96,131.97,54540.0,112.7462,112.7633,112.6864,112.6949,54540.0
2017-01-18 15:50:00,131.97,132.06,131.95,131.97,135529.0,112.6949,112.7718,112.6779,112.6949,135529.0
2017-01-19 09:30:00,132.1,132.4,131.92,132.12,36660.0,112.806,113.0621,112.6522,112.823,36660.0
2017-01-19 09:40:00,132.13,132.13,131.86,131.88,18123.0,112.8316,112.8316,112.601,112.6181,18123.0
2017-01-19 09:50:00,131.9,131.96,131.6,131.75,31094.0,112.6352,112.6864,112.379,112.5071,31094.0
2017-01-19 10:00:00,131.71,131.72,131.44,131.55,35318.0,112.4729,112.4815,112.2423,112.3363,35318.0
2017-01-19 10:10:00,131.56,131.74,131.49,131.58,35080.0,112.3448,112.4985,112.285,112.3619,35080.0
2017-01-19 10:20:00,131.59,131.64,131.49,131.64,35855.0,112.3704,112.4131,112.285,112.4131,35855.0
2017-01-19 10:30:00,131.66,131.66,131.49,131.53,67494.0,112.4302,112.4302,112.285,112.3192,67494.0
2017-01-19 10:40:00,131.55,131.58,131.46,131.53,35143.0,112.3363,112.3619,112.2594,112.3192,35143.0
2017-01-19 10:50:00,131.52,131.65,131.49,131.65,20518.0,112.3107,112.4217,112.285,112.4217,20518.0
2017-01-19 11:00:00,131.64,131.66,131.44,131.64,64696.0,112.4131,112.4302,112.2423,112.4131,64696.0
2017-01-19 11:10:00,131.62,131.77,131.61,131.76,13739.0,112.3961,112.5241,112.3875,112.5156,13739.0
2017-01-19 11:20:00,131.84,131.87,131.69,131.69,13451.0,112.5839,112.6095,112.4558,112.4558,13451.0
2017-01-19 11:30:00,131.69,131.76,131.64,131.67,12272.0,112.4558,112.5156,112.4131,112.4388,12272.0
2017-01-19 11:40:00,131.64,131.75,131.57,131.65,36810.0,112.4131,112.5071,112.3534,112.4217,36810.0
2017-01-19 11:50:00,131.65,131.74,131.61,131.71,50467.0,112.4217,112.4985,112.3875,112.4729,50467.0
2017-01-19 12:00:00,131.71,131.74,131.64,131.67,12324.0,112.4729,112.4985,112.4131,112.4388,12324.0
2017-01-19 12:10:00,131.67,131.74,131.66,131.67,10081.0,112.4388,112.4985,112.4302,112.4388,10081.0
2017-01-19 12:20:00,131.68,131.71,131.65,131.69,10636.0,112.4473,112.4729,112.4217,112.4558,10636.0
2017-01-19 12:30:00,131.68,131.7,131.58,131.59,12686.0,112.4473,112.4644,112.3619,112.3704,12686.0
2017-01-19 12:40:00,131.6,131.65,131.57,131.65,10139.0,112.379,112.4217,112.3534,112.4217,10139.0
2017-01-19 12:50:00,131.63,131.73,131.63,131.69,11288.0,112.4046,112.49,112.4046,112.4558,11288.0
2017-01-19 13:00:00,131.68,131.71,131.57,131.66,14888.0,112.4473,112.4729,112.3534,112.4302,14888.0
2017-01-19 13:10:00,131.69,131.73,131.64,131.68,12977.0,112.4558,112.49,112.4131,112.4473,12977.0
2017-01-19 13:20:00,131.67,131.75,131.63,131.64,9712.0,112.4388,112.5071,112.4046,112.4131,9712.0
2017-01-19 13:30:00,131.63,131.73,131.57,131.68,11316.0,112.4046,112.49,112.3534,112.4473,11316.0
2017-01-19 13:40:00,131.67,131.68,131.56,131.56,8935.0,112.4388,112.4473,112.3448,112.3448,8935.0
2017-01-19 13:50:00,131.56,131.59,131.46,131.47,35017.0,112.3448,112.3704,112.2594,112.268,35017.0
2017-01-19 14:00:00,131.45,131.47,131.14,131.14,13028.0,112.2509,112.268,111.9862,111.9862,13028.0
2017-01-19 14:10:00,131.15,131.19,131.01,131.01,16088.0,111.9947,112.0289,111.8752,111.8752,16088.0
2017-01-19 14:20:00,131.01,131.12,130.91,131.1,22261.0,111.8752,111.9691,111.7898,111.952,22261.0
2017-01-19 14:30:00,131.12,131.13,131.02,131.02,14684.0,111.9691,111.9776,111.8837,111.8837,14684.0
2017-01-19 14:40:00,131.02,131.13,130.99,131.07,41609.0,111.8837,111.9776,111.8581,111.9264,41609.0
2017-01-19 14:50:00,131.07,131.21,131.05,131.06,39035.0,111.9264,112.0459,111.9093,111.9178,39035.0
2017-01-19 15:00:00,131.07,131.21,131.04,131.09,37588.0,111.9264,112.0459,111.9008,111.9435,37588.0
2017-01-19 15:10:00,131.08,131.26,131.01,131.26,42917.0,111.9349,112.0886,111.8752,112.0886,42917.0
2017-01-19 15:20:00,131.25,131.34,131.2,131.24,42491.0,112.0801,112.157,112.0374,112.0716,42491.0
2017-01-19 15:30:00,131.24,131.25,131.14,131.2,51535.0,112.0716,112.0801,111.9862,112.0374,51535.0
2017-01-19 15:40:00,131.2,131.21,131.08,131.09,96056.0,112.0374,112.0459,111.9349,111.9435,96056.0
2017-01-19 15:50:00,131.09,131.34,131.09,131.24,155132.0,111.9435,112.157,111.9435,112.0716,155132.0
2017-01-20 09:30:00,131.66,132.16,131.28,132.16,225153.0,112.4302,112.8572,112.1057,112.8572,225153.0
2017-01-20 09:40:00,132.38,132.48,132.08,132.09,17330.0,113.0451,113.1304,112.7889,112.7974,17330.0
2017-01-20 09:50:00,132.14,132.27,131.98,132.13,18024.0,112.8401,112.9511,112.7035,112.8316,18024.0
2017-01-20 10:00:00,132.13,132.16,131.76,131.92,74631.0,112.8316,112.8572,112.5156,112.6522,74631.0
2017-01-20 10:10:00,131.9,131.97,131.56,131.6,41978.0,112.6352,112.6949,112.3448,112.379,41978.0
2017-01-20 10:20:00,131.62,131.69,131.51,131.64,27733.0,112.3961,112.4558,112.3021,112.4131,27733.0
2017-01-20 10:30:00,131.67,131.73,131.5,131.51,45415.0,112.4388,112.49,112.2936,112.3021,45415.0
2017-01-20 10:40:00,131.52,131.54,131.44,131.5,17508.0,112.3107,112.3277,112.2423,112.2936,17508.0
2017-01-20 10:50:00,131.52,131.54,131.46,131.51,27252.0,112.3107,112.3277,112.2594,112.3021,27252.0
2017-01-20 11:00:00,131.49,131.55,131.37,131.43,26692.0,112.285,112.3363,112.1826,112.2338,26692.0
2017-01-20 11:10:00,131.42,131.43,131.31,131.39,93085.0,112.2253,112.2338,112.1313,112.1997,93085.0
2017-01-20 11:20:00,131.39,131.4,131.14,131.19,15224.0,112.1997,112.2082,111.9862,112.0289,15224.0
2017-01-20 11:30:00,131.18,131.19,131.09,131.14,108479.0,112.0203,112.0289,111.9435,111.9862,108479.0
2017-01-20 11:40:00,131.14,131.22,131.03,131.03,29400.0,111.9862,112.0545,111.8922,111.8922,29400.0
2017-01-20 11:50:00,131.07,131.12,130.98,131.07,9494.0,111.9264,111.9691,111.8495,111.9264,9494.0
2017-01-20 12:00:00,131.07,131.13,130.8,131.03,25242.0,111.9264,111.9776,111.6958,111.8922,25242.0
2017-01-20 12:10:00,131.01,131.2,130.95,131.19,17063.0,111.8752,112.0374,111.8239,112.0289,17063.0
2017-01-20 12:20:00,131.17,131.17,130.91,130.98,15691.0,112.0118,112.0118,111.7898,111.8495,15691.0
2017-01-20 12:30:00,130.96,130.96,130.76,130.81,13095.0,111.8325,111.8325,111.6617,111.7044,13095.0
2017-01-20 12:40:00,130.84,130.99,130.79,130.9,14792.0,111.73,111.8581,111.6873,111.7812,14792.0
2017-01-20 12:50:00,130.9,130.96,130.74,130.94,19365.0,111.7812,111.8325,111.6446,111.8154,19365.0
2017-01-20 13:00:00,130.93,131.09,130.86,131.09,13356.0,111.8068,111.9435,111.7471,111.9435,13356.0
2017-01-20 13:10:00,131.06,131.11,130.96,131.04,20823.0,111.9178,111.9605,111.8325,111.9008,20823.0
2017-01-20 13:20:00,131.0,131.01,130.86,130.95,16384.0,111.8666,111.8752,111.7471,111.8239,16384.0
2017-01-20 13:30:00,130.97,130.97,130.86,130.89,14742.0,111.841,111.841,111.7471,111.7727,14742.0
2017-01-20 13:40:00,130.88,130.93,130.8,130.8,19918.0,111.7641,111.8068,111.6958,111.6958,19918.0
2017-01-20 13:50:00,130.8,130.95,130.79,130.88,19728.0,111.6958,111.8239,111.6873,111.7641,19728.0
2017-01-20 14:00:00,130.9,130.96,130.88,130.96,8466.0,111.7812,111.8325,111.7641,111.8325,8466.0
2017-01-20 14:10:00,130.93,130.98,130.88,130.9,9603.0,111.8068,111.8495,111.7641,111.7812,9603.0
2017-01-20 14:20:00,130.9,130.9,130.76,130.84,12799.0,111.7812,111.7812,111.6617,111.73,12799.0
2017-01-20 14:30:00,130.83,130.96,130.83,130.91,10461.0,111.7214,111.8325,111.7214,111.7898,10461.0
2017-01-20 14:40:00,130.88,130.98,130.88,130.89,21491.0,111.7641,111.8495,111.7641,111.7727,21491.0
2017-01-20 14:50:00,130.88,130.99,130.88,130.99,7985.0,111.7641,111.8581,111.7641,111.8581,7985.0
2017-01-20 15:00:00,130.98,131.12,130.96,131.12,22197.0,111.8495,111.9691,111.8325,111.9691,22197.0
2017-01-20 15:10:00,131.12,131.17,131.05,131.09,22260.0,111.9691,112.0118,111.9093,111.9435,22260.0
2017-01-20 15:20:00,131.09,131.19,130.99,131.0,19853.0,111.9435,112.0289,111.8581,111.8666,19853.0
2017-01-20 15:30:00,131.01,131.18,130.97,131.18,16893.0,111.8752,112.0203,111.841,112.0203,16893.0
2017-01-20 15:40:00,131.16,131.25,131.12,131.19,39491.0,112.0032,112.0801,111.9691,112.0289,39491.0
2017-01-20 15:50:00,131.19,131.43,131.14,131.41,139520.0,112.0289,112.2338,111.9862,112.2167,139520.0
2017-01-23 09:30:00,131.54,131.64,131.05,131.64,30860.0,112.3277,112.4131,111.9093,112.4131,30860.0
2017-01-23 09:40:00,131.54,131.63,131.41,131.56,18736.0,112.3277,112.4046,112.2167,112.3448,18736.0
2017-01-23 09:50:00,131.53,131.57,131.43,131.56,14963.0,112.3192,112.3534,112.2338,112.3448,14963.0
2017-01-23 10:00:00,131.56,131.64,131.44,131.53,27272.0,112.3448,112.4131,112.2423,112.3192,27272.0
2017-01-23 10:10:00,131.55,131.61,131.23,131.3,16498.0,112.3363,112.3875,112.063,112.1228,16498.0
2017-01-23 10:20:00,131.31,131.4,131.18,131.21,12910.0,112.1313,112.2082,112.0203,112.0459,12910.0
2017-01-23 10:30:00,131.17,131.21,131.05,131.17,16990.0,112.0118,112.0459,111.9093,112.0118,16990.0
2017-01-23 10:40:00,131.17,131.28,131.15,131.19,10268.0,112.0118,112.1057,111.9947,112.0289,10268.0
2017-01-23 10:50:00,131.21,131.21,131.06,131.16,10694.0,112.0459,112.0459,111.9178,112.0032,10694.0
2017-01-23 11:00:00,131.17,131.27,131.14,131.21,13175.0,112.0118,112.0972,111.9862,112.0459,13175.0
2017-01-23 11:10:00,131.21,131.28,131.18,131.22,9076.0,112.0459,112.1057,112.0203,112.0545,9076.0
2017-01-23 11:20:00,131.22,131.22,130.98,131.08,19010.0,112.0545,112.0545,111.8495,111.9349,19010.0
2017-01-23 11:30:00,131.11,131.28,131.1,131.26,64829.0,111.9605,112.1057,111.952,112.0886,64829.0
2017-01-23 11:40:00,131.27,131.32,131.0,131.1,22298.0,112.0972,112.1399,111.8666,111.952,22298.0
2017-01-23 11:50:00,131.07,131.19,131.07,131.19,9169.0,111.9264,112.0289,111.9264,112.0289,9169.0
2017-01-23 12:00:00,131.2,131.24,131.11,131.12,9986.0,112.0374,112.0716,111.9605,111.9691,9986.0
2017-01-23 12:10:00,131.15,131.22,131.1,131.19,8101.0,111.9947,112.0545,111.952,112.0289,8101.0
2017-01-23 12:20:00,131.22,131.32,131.2,131.27,6210.0,112.0545,112.1399,112.0374,112.0972,6210.0
2017-01-23 12:30:00,131.29,131.38,131.26,131.33,8205.0,112.1143,112.1911,112.0886,112.1484,8205.0
2017-01-23 12:40:00,131.34,131.44,131.31,131.35,8655.0,112.157,112.2423,112.1313,112.1655,8655.0
2017-01-23 12:50:00,131.36,131.41,131.3,131.36,4465.0,112.174,112.2167,112.1228,112.174,4465.0
2017-01-23 13:00:00,131.36,131.46,131.36,131.45,7343.0,112.174,112.2594,112.174,112.2509,7343.0
2017-01-23 13:10:00,131.48,131.51,131.4,131.42,9496.0,112.2765,112.3021,112.2082,112.2253,9496.0
2017-01-23 13:20:00,131.45,131.47,131.29,131.38,7971.0,112.2509,112.268,112.1143,112.1911,7971.0
2017-01-23 13:30:00,131.36,131.44,131.34,131.4,15500.0,112.174,112.2423,112.157,112.2082,15500.0
2017-01-23 13:40:00,131.42,131.42,131.19,131.22,6252.0,112.2253,112.2253,112.0289,112.0545,6252.0
2017-01-23 13:50:00,131.25,131.25,131.15,131.15,18255.0,112.0801,112.0801,111.9947,111.9947,18255.0
2017-01-23 14:00:00,131.14,131.21,131.13,131.15,13875.0,111.9862,112.0459,111.9776,111.9947,13875.0
2017-01-23 14:10:00,131.15,131.16,131.02,131.06,14080.0,111.9947,112.0032,111.8837,111.9178,14080.0
2017-01-23 14:20:00,131.04,131.1,131.01,131.09,7941.0,111.9008,111.952,111.8752,111.9435,7941.0
2017-01-23 14:30:00,131.1,131.16,131.07,131.14,14090.0,111.952,112.0032,111.9264,111.9862,14090.0
2017-01-23 14:40:00,131.13,131.29,131.12,131.24,9725.0,111.9776,112.1143,111.9691,112.0716,9725.0
2017-01-23 14:50:00,131.23,131.32,131.22,131.32,15035.0,112.063,112.1399,112.0545,112.1399,15035.0
2017-01-23 15:00:00,131.28,131.4,131.26,131.35,21041.0,112.1057,112.2082,112.0886,112.1655,21041.0
2017-01-23 15:10:00,131.34,131.41,131.31,131.39,25252.0,112.157,112.2167,112.1313,112.1997,25252.0
2017-01-23 15:20:00,131.38,131.42,131.29,131.34,55407.0,112.1911,112.2253,112.1143,112.157,55407.0
2017-01-23 15:30:00,131.31,131.38,131.27,131.35,19787.0,112.1313,112.1911,112.0972,112.1655,19787.0
2017-01-23 15:40:00,131.31,131.41,131.31,131.38,24497.0,112.1313,112.2167,112.1313,112.1911,24497.0
2017-01-23 15:50:00,131.38,131.46,131.32,131.43,73302.0,112.1911,112.2594,112.1399,112.2338,73302.0
2017-01-24 09:30:00,131.77,131.83,131.53,131.74,56671.0,112.5241,112.5754,112.3192,112.4985,56671.0
2017-01-24 09:40:00,131.76,132.32,131.69,132.32,101757.0,112.5156,112.9938,112.4558,112.9938,101757.0
2017-01-24 09:50:00,132.28,132.5,132.19,132.47,21079.0,112.9597,113.1475,112.8828,113.1219,21079.0
2017-01-24 10:00:00,132.44,132.53,132.29,132.49,27847.0,113.0963,113.1731,112.9682,113.139,27847.0
2017-01-24 10:10:00,132.43,132.69,132.38,132.66,15825.0,113.0878,113.3098,113.0451,113.2842,15825.0
2017-01-24 10:20:00,132.67,132.82,132.64,132.79,27772.0,113.2927,113.4208,113.2671,113.3952,27772.0
2017-01-24 10:30:00,132.77,132.79,132.48,132.57,22036.0,113.3781,113.3952,113.1304,113.2073,22036.0
2017-01-24 10:40:00,132.55,132.6,132.3,132.33,22242.0,113.1902,113.2329,112.9767,113.0024,22242.0
2017-01-24 10:50:00,132.31,132.41,132.18,132.29,17688.0,112.9853,113.0707,112.8743,112.9682,17688.0
2017-01-24 11:00:00,132.28,132.33,132.15,132.21,22558.0,112.9597,113.0024,112.8486,112.8999,22558.0
2017-01-24 11:10:00,132.18,132.22,131.85,131.87,31120.0,112.8743,112.9084,112.5925,112.6095,31120.0
2017-01-24 11:20:00,131.88,131.91,131.62,131.62,21581.0,112.6181,112.6437,112.3961,112.3961,21581.0
2017-01-24 11:30:00,131.66,131.84,131.61,131.8,21413.0,112.4302,112.5839,112.3875,112.5498,21413.0
2017-01-24 11:40:00,131.78,131.86,131.68,131.73,12303.0,112.5327,112.601,112.4473,112.49,12303.0
2017-01-24 11:50:00,131.74,131.74,131.62,131.73,10922.0,112.4985,112.4985,112.3961,112.49,10922.0
2017-01-24 12:00:00,131.75,131.86,131.72,131.84,18466.0,112.5071,112.601,112.4815,112.5839,18466.0
2017-01-24 12:10:00,131.84,131.95,131.83,131.84,18671.0,112.5839,112.6779,112.5754,112.5839,18671.0
2017-01-24 12:20:00,131.84,132.02,131.82,131.98,10115.0,112.5839,112.7376,112.5668,112.7035,10115.0
2017-01-24 12:30:00,131.97,132.01,131.9,131.96,19300.0,112.6949,112.7291,112.6352,112.6864,19300.0
2017-01-24 12:40:00,131.96,132.05,131.94,132.03,9268.0,112.6864,112.7633,112.6693,112.7462,9268.0
2017-01-24 12:50:00,132.01,132.02,131.87,131.9,39744.0,112.7291,112.7376,112.6095,112.6352,39744.0
2017-01-24 13:00:00,131.9,131.95,131.82,131.93,11216.0,112.6352,112.6779,112.5668,112.6608,11216.0
2017-01-24 13:10:00,131.91,131.93,131.8,131.85,14304.0,112.6437,112.6608,112.5498,112.5925,14304.0
2017-01-24 13:20:00,131.86,131.9,131.78,131.86,25042.0,112.601,112.6352,112.5327,112.601,25042.0
2017-01-24 13:30:00,131.88,132.08,131.87,131.96,20840.0,112.6181,112.7889,112.6095,112.6864,20840.0
2017-01-24 13:40:00,131.96,132.05,131.94,132.0,20633.0,112.6864,112.7633,112.6693,112.7206,20633.0
2017-01-24 13:50:00,132.01,132.01,131.9,131.96,11061.0,112.7291,112.7291,112.6352,112.6864,11061.0
2017-01-24 14:00:00,131.96,132.01,131.93,131.95,16120.0,112.6864,112.7291,112.6608,112.6779,16120.0
2017-01-24 14:10:00,131.99,132.01,131.91,131.91,15630.0,112.712,112.7291,112.6437,112.6437,15630.0
2017-01-24 14:20:00,131.92,131.97,131.86,131.94,21191.0,112.6522,112.6949,112.601,112.6693,21191.0
2017-01-24 14:30:00,131.96,131.98,131.88,131.89,16686.0,112.6864,112.7035,112.6181,112.6266,16686.0
2017-01-24 14:40:00,131.9,131.98,131.89,131.89,17197.0,112.6352,112.7035,112.6266,112.6266,17197.0
2017-01-24 14:50:00,131.92,131.99,131.92,131.97,19698.0,112.6522,112.712,112.6522,112.6949,19698.0
2017-01-24 15:00:00,131.98,132.08,131.98,132.06,25672.0,112.7035,112.7889,112.7035,112.7718,25672.0
2017-01-24 15:10:00,132.07,132.16,132.05,132.06,23243.0,112.7803,112.8572,112.7633,112.7718,23243.0
2017-01-24 15:20:00,132.05,132.06,131.96,132.0,25127.0,112.7633,112.7718,112.6864,112.7206,25127.0
2017-01-24 15:30:00,132.0,132.05,131.97,132.02,32859.0,112.7206,112.7633,112.6949,112.7376,32859.0
2017-01-24 15:40:00,132.02,132.05,131.94,132.02,39861.0,112.7376,112.7633,112.6693,112.7376,39861.0
2017-01-24 15:50:00,132.03,132.03,131.91,131.94,83027.0,112.7462,112.7462,112.6437,112.6693,83027.0
2017-01-25 09:30:00,132.6,133.31,132.6,133.31,46816.0,113.2329,113.8392,113.2329,113.8392,46816.0
2017-01-25 09:40:00,133.31,133.34,132.94,133.03,36887.0,113.8392,113.8648,113.5233,113.6001,36887.0
2017-01-25 09:50:00,133.03,133.12,132.9,132.99,52187.0,113.6001,113.677,113.4891,113.566,52187.0
2017-01-25 10:00:00,132.99,133.04,132.89,132.99,25963.0,113.566,113.6087,113.4806,113.566,25963.0
2017-01-25 10:10:00,132.96,133.02,132.74,132.77,14488.0,113.5403,113.5916,113.3525,113.3781,14488.0
2017-01-25 10:20:00,132.74,132.75,132.51,132.71,15380.0,113.3525,113.361,113.1561,113.3269,15380.0
2017-01-25 10:30:00,132.68,133.01,132.65,133.0,38145.0,113.3012,113.583,113.2756,113.5745,38145.0
2017-01-25 10:40:00,133.0,133.07,132.93,132.95,40202.0,113.5745,113.6343,113.5147,113.5318,40202.0
2017-01-25 10:50:00,132.97,133.04,132.93,132.94,14308.0,113.5489,113.6087,113.5147,113.5233,14308.0
2017-01-25 11:00:00,132.95,133.06,132.94,133.0,25069.0,113.5318,113.6257,113.5233,113.5745,25069.0
2017-01-25 11:10:00,133.0,133.08,132.92,132.98,13942.0,113.5745,113.6428,113.5062,113.5574,13942.0
2017-01-25 11:20:00,132.96,132.99,132.78,132.84,11627.0,113.5403,113.566,113.3866,113.4379,11627.0
2017-01-25 11:30:00,132.84,132.89,132.67,132.75,17965.0,113.4379,113.4806,113.2927,113.361,17965.0
2017-01-25 11:40:00,132.74,133.12,132.72,132.91,26371.0,113.3525,113.677,113.3354,113.4976,26371.0
2017-01-25 11:50:00,132.93,132.98,132.81,132.95,12686.0,113.5147,113.5574,113.4123,113.5318,12686.0
2017-01-25 12:00:00,132.97,132.98,132.82,132.82,22943.0,113.5489,113.5574,113.4208,113.4208,22943.0
2017-01-25 12:10:00,132.84,133.0,132.8,132.99,14584.0,113.4379,113.5745,113.4037,113.566,14584.0
2017-01-25 12:20:00,132.98,133.01,132.93,132.97,11501.0,113.5574,113.583,113.5147,113.5489,11501.0
2017-01-25 12:30:00,132.95,133.03,132.93,132.94,20715.0,113.5318,113.6001,113.5147,113.5233,20715.0
2017-01-25 12:40:00,132.94,132.98,132.86,132.86,17086.0,113.5233,113.5574,113.4549,113.4549,17086.0
2017-01-25 12:50:00,132.89,132.97,132.89,132.95,6571.0,113.4806,113.5489,113.4806,113.5318,6571.0
2017-01-25 13:00:00,132.93,133.01,132.9,132.94,13733.0,113.5147,113.583,113.4891,113.5233,13733.0
2017-01-25 13:10:00,132.94,132.97,132.93,132.95,13864.0,113.5233,113.5489,113.5147,113.5318,13864.0
2017-01-25 13:20:00,132.94,132.97,132.89,132.94,14080.0,113.5233,113.5489,113.4806,113.5233,14080.0
2017-01-25 13:30:00,132.95,132.96,132.85,132.92,9185.0,113.5318,113.5403,113.4464,113.5062,9185.0
2017-01-25 13:40:00,132.93,132.98,132.93,132.97,17995.0,113.5147,113.5574,113.5147,113.5489,17995.0
2017-01-25 13:50:00,132.95,133.0,132.92,132.98,12847.0,113.5318,113.5745,113.5062,113.5574,12847.0
2017-01-25 14:00:00,133.0,133.03,132.9,132.96,21393.0,113.5745,113.6001,113.4891,113.5403,21393.0
2017-01-25 14:10:00,132.97,133.04,132.94,133.0,28908.0,113.5489,113.6087,113.5233,113.5745,28908.0
2017-01-25 14:20:00,133.0,133.03,132.95,133.0,16916.0,113.5745,113.6001,113.5318,113.5745,16916.0
2017-01-25 14:30:00,133.0,133.04,132.95,133.0,13015.0,113.5745,113.6087,113.5318,113.5745,13015.0
2017-01-25 14:40:00,132.98,133.01,132.88,132.9,16299.0,113.5574,113.583,113.472,113.4891,16299.0
2017-01-25 14:50:00,132.89,132.9,132.81,132.83,18614.0,113.4806,113.4891,113.4123,113.4293,18614.0
2017-01-25 15:00:00,132.83,132.94,132.82,132.92,21163.0,113.4293,113.5233,113.4208,113.5062,21163.0
2017-01-25 15:10:00,132.91,133.0,132.84,132.84,25403.0,113.4976,113.5745,113.4379,113.4379,25403.0
2017-01-25 15:20:00,132.86,132.99,132.86,132.97,30141.0,113.4549,113.566,113.4549,113.5489,30141.0
2017-01-25 15:30:00,132.96,132.98,132.89,132.92,41861.0,113.5403,113.5574,113.4806,113.5062,41861.0
2017-01-25 15:40:00,132.92,133.08,132.9,133.07,45589.0,113.5062,113.6428,113.4891,113.6343,45589.0
2017-01-25 15:50:00,133.07,133.14,133.05,133.07,77017.0,113.6343,113.6941,113.6172,113.6343,77017.0
2017-01-26 09:30:00,133.0,133.4,132.81,133.01,40527.0,113.5745,113.9161,113.4123,113.583,40527.0
2017-01-26 09:40:00,132.94,133.05,132.37,132.45,49455.0,113.5233,113.6172,113.0365,113.1048,49455.0
2017-01-26 09:50:00,132.44,132.92,132.41,132.81,17102.0,113.0963,113.5062,113.0707,113.4123,17102.0
2017-01-26 10:00:00,132.8,132.91,132.75,132.91,14001.0,113.4037,113.4976,113.361,113.4976,14001.0
2017-01-26 10:10:00,132.92,133.1,132.92,133.08,11597.0,113.5062,113.6599,113.5062,113.6428,11597.0
2017-01-26 10:20:00,133.03,133.06,132.94,133.05,5725.0,113.6001,113.6257,113.5233,113.6172,5725.0
2017-01-26 10:30:00,133.07,133.21,132.95,133.21,17057.0,113.6343,113.7538,113.5318,113.7538,17057.0
2017-01-26 10:40:00,133.18,133.2,132.79,132.79,15795.0,113.7282,113.7453,113.3952,113.3952,15795.0
2017-01-26 10:50:00,132.8,132.97,132.8,132.96,15660.0,113.4037,113.5489,113.4037,113.5403,15660.0
2017-01-26 11:00:00,132.97,133.06,132.93,133.05,19388.0,113.5489,113.6257,113.5147,113.6172,19388.0
2017-01-26 11:10:00,133.04,133.15,132.97,132.97,13500.0,113.6087,113.7026,113.5489,113.5489,13500.0
2017-01-26 11:20:00,132.97,133.03,132.9,133.01,14477.0,113.5489,113.6001,113.4891,113.583,14477.0
2017-01-26 11:30:00,132.99,133.06,132.9,132.97,16436.0,113.566,113.6257,113.4891,113.5489,16436.0
2017-01-26 11:40:00,132.98,133.1,132.95,132.97,14126.0,113.5574,113.6599,113.5318,113.5489,14126.0
2017-01-26 11:50:00,132.94,133.05,132.91,132.98,17500.0,113.5233,113.6172,113.4976,113.5574,17500.0
2017-01-26 12:00:00,132.97,133.0,132.93,132.99,16118.0,113.5489,113.5745,113.5147,113.566,16118.0
2017-01-26 12:10:00,132.98,132.98,132.89,132.91,10960.0,113.5574,113.5574,113.4806,113.4976,10960.0
2017-01-26 12:20:00,132.9,132.98,132.9,132.95,9788.0,113.4891,113.5574,113.4891,113.5318,9788.0
2017-01-26 12:30:00,132.96,133.01,132.92,132.99,13079.0,113.5403,113.583,113.5062,113.566,13079.0
2017-01-26 12:40:00,132.99,132.99,132.87,132.97,8253.0,113.566,113.566,113.4635,113.5489,8253.0
2017-01-26 12:50:00,132.98,133.02,132.96,132.97,11951.0,113.5574,113.5916,113.5403,113.5489,11951.0
2017-01-26 13:00:00,132.97,133.04,132.93,133.0,7500.0,113.5489,113.6087,113.5147,113.5745,7500.0
2017-01-26 13:10:00,133.0,133.04,132.96,132.99,12596.0,113.5745,113.6087,113.5403,113.566,12596.0
2017-01-26 13:20:00,132.99,133.09,132.93,133.04,11812.0,113.566,113.6514,113.5147,113.6087,11812.0
2017-01-26 13:30:00,133.05,133.12,133.04,133.09,7536.0,113.6172,113.677,113.6087,113.6514,7536.0
2017-01-26 13:40:00,133.09,133.11,133.01,133.11,14009.0,113.6514,113.6684,113.583,113.6684,14009.0
2017-01-26 13:50:00,133.11,133.17,133.06,133.17,8631.0,113.6684,113.7197,113.6257,113.7197,8631.0
2017-01-26 14:00:00,133.16,133.21,133.02,133.05,29470.0,113.7111,113.7538,113.5916,113.6172,29470.0
2017-01-26 14:10:00,133.05,133.09,133.01,133.02,12941.0,113.6172,113.6514,113.583,113.5916,12941.0
2017-01-26 14:20:00,133.02,133.02,132.97,132.99,23917.0,113.5916,113.5916,113.5489,113.566,23917.0
2017-01-26 14:30:00,132.99,133.04,132.95,132.95,22530.0,113.566,113.6087,113.5318,113.5318,22530.0
2017-01-26 14:40:00,132.98,133.0,132.9,133.0,22910.0,113.5574,113.5745,113.4891,113.5745,22910.0
2017-01-26 14:50:00,132.99,133.0,132.95,132.96,15219.0,113.566,113.5745,113.5318,113.5403,15219.0
2017-01-26 15:00:00,132.96,132.97,132.81,132.81,15817.0,113.5403,113.5489,113.4123,113.4123,15817.0
2017-01-26 15:10:00,132.82,132.89,132.77,132.85,12057.0,113.4208,113.4806,113.3781,113.4464,12057.0
2017-01-26 15:20:00,132.86,133.04,132.86,133.04,18368.0,113.4549,113.6087,113.4549,113.6087,18368.0
2017-01-26 15:30:00,133.04,133.18,133.02,133.07,23667.0,113.6087,113.7282,113.5916,113.6343,23667.0
2017-01-26 15:40:00,133.07,133.13,132.94,133.05,36421.0,113.6343,113.6855,113.5233,113.6172,36421.0
2017-01-26 15:50:00,133.05,133.08,132.97,133.05,64177.0,113.6172,113.6428,113.5489,113.6172,64177.0
2017-01-27 09:30:00,133.19,133.27,132.83,133.02,21579.0,113.7367,113.8051,113.4293,113.5916,21579.0
2017-01-27 09:40:00,132.97,133.0,132.41,132.5,19398.0,113.5489,113.5745,113.0707,113.1475,19398.0
2017-01-27 09:50:00,132.52,132.7,132.44,132.6,31591.0,113.1646,113.3183,113.0963,113.2329,31591.0
2017-01-27 10:00:00,132.6,132.65,132.49,132.54,23586.0,113.2329,113.2756,113.139,113.1817,23586.0
2017-01-27 10:10:00,132.56,132.74,132.54,132.58,56724.0,113.1988,113.3525,113.1817,113.2158,56724.0
2017-01-27 10:20:00,132.63,132.66,132.37,132.43,15921.0,113.2585,113.2842,113.0365,113.0878,15921.0
2017-01-27 10:30:00,132.44,132.5,132.37,132.44,11004.0,113.0963,113.1475,113.0365,113.0963,11004.0
2017-01-27 10:40:00,132.42,132.52,132.35,132.52,22979.0,113.0792,113.1646,113.0194,113.1646,22979.0
2017-01-27 10:50:00,132.53,132.58,132.34,132.4,11063.0,113.1731,113.2158,113.0109,113.0621,11063.0
2017-01-27 11:00:00,132.4,132.6,132.4,132.59,17024.0,113.0621,113.2329,113.0621,113.2244,17024.0
2017-01-27 11:10:00,132.58,132.64,132.54,132.6,8675.0,113.2158,113.2671,113.1817,113.2329,8675.0
2017-01-27 11:20:00,132.6,132.76,132.58,132.67,29614.0,113.2329,113.3696,113.2158,113.2927,29614.0
2017-01-27 11:30:00,132.68,132.9,132.65,132.9,17788.0,113.3012,113.4891,113.2756,113.4891,17788.0
2017-01-27 11:40:00,132.91,132.93,132.83,132.87,17759.0,113.4976,113.5147,113.4293,113.4635,17759.0
2017-01-27 11:50:00,132.88,132.96,132.83,132.96,11173.0,113.472,113.5403,113.4293,113.5403,11173.0
2017-01-27 12:00:00,132.97,132.97,132.85,132.92,13013.0,113.5489,113.5489,113.4464,113.5062,13013.0
2017-01-27 12:10:00,132.93,132.94,132.84,132.91,12821.0,113.5147,113.5233,113.4379,113.4976,12821.0
2017-01-27 12:20:00,132.86,132.91,132.78,132.9,10098.0,113.4549,113.4976,113.3866,113.4891,10098.0
2017-01-27 12:30:00,132.91,132.97,132.8,132.93,9642.0,113.4976,113.5489,113.4037,113.5147,9642.0
2017-01-27 12:40:00,132.91,132.95,132.86,132.93,15099.0,113.4976,113.5318,113.4549,113.5147,15099.0
2017-01-27 12:50:00,132.96,133.06,132.93,133.0,7288.0,113.5403,113.6257,113.5147,113.5745,7288.0
2017-01-27 13:00:00,132.99,133.01,132.95,132.99,22054.0,113.566,113.583,113.5318,113.566,22054.0
2017-01-27 13:10:00,132.99,132.99,132.85,132.94,23439.0,113.566,113.566,113.4464,113.5233,23439.0
2017-01-27 13:20:00,132.93,132.94,132.9,132.94,3442.0,113.5147,113.5233,113.4891,113.5233,3442.0
2017-01-27 13:30:00,132.94,132.99,132.94,132.98,6133.0,113.5233,113.566,113.5233,113.5574,6133.0
2017-01-27 13:40:00,132.98,133.01,132.94,133.0,8008.0,113.5574,113.583,113.5233,113.5745,8008.0
2017-01-27 13:50:00,132.99,133.01,132.93,133.0,4812.0,113.566,113.583,113.5147,113.5745,4812.0
2017-01-27 14:00:00,132.97,133.04,132.94,133.02,7732.0,113.5489,113.6087,113.5233,113.5916,7732.0
2017-01-27 14:10:00,133.05,133.05,133.01,133.05,12541.0,113.6172,113.6172,113.583,113.6172,12541.0
2017-01-27 14:20:00,133.06,133.12,133.0,133.0,18067.0,113.6257,113.677,113.5745,113.5745,18067.0
2017-01-27 14:30:00,133.01,133.08,132.99,133.03,11749.0,113.583,113.6428,113.566,113.6001,11749.0
2017-01-27 14:40:00,133.04,133.11,133.03,133.09,18740.0,113.6087,113.6684,113.6001,113.6514,18740.0
2017-01-27 14:50:00,133.09,133.14,133.06,133.09,21333.0,113.6514,113.6941,113.6257,113.6514,21333.0
2017-01-27 15:00:00,133.09,133.13,133.07,133.12,10415.0,113.6514,113.6855,113.6343,113.677,10415.0
2017-01-27 15:10:00,133.12,133.16,133.1,133.13,18338.0,113.677,113.7111,113.6599,113.6855,18338.0
2017-01-27 15:20:00,133.13,133.13,132.99,133.02,18134.0,113.6855,113.6855,113.566,113.5916,18134.0
2017-01-27 15:30:00,133.03,133.13,133.01,133.13,20062.0,113.6001,113.6855,113.583,113.6855,20062.0
2017-01-27 15:40:00,133.13,133.19,133.06,133.19,28188.0,113.6855,113.7367,113.6257,113.7367,28188.0
2017-01-27 15:50:00,133.19,133.32,133.1,133.27,68901.0,113.7367,113.8478,113.6599,113.8051,68901.0
2017-01-30 09:30:00,133.26,133.26,132.46,132.77,27658.0,113.7965,113.7965,113.1134,113.3781,27658.0
2017-01-30 09:40:00,132.72,132.8,132.3,132.58,23856.0,113.3354,113.4037,112.9767,113.2158,23856.0
2017-01-30 09:50:00,132.56,132.8,132.55,132.66,24237.0,113.1988,113.4037,113.1902,113.2842,24237.0
2017-01-30 10:00:00,132.61,132.75,132.61,132.61,20637.0,113.2415,113.361,113.2415,113.2415,20637.0
2017-01-30 10:10:00,132.68,132.7,132.45,132.45,25403.0,113.3012,113.3183,113.1048,113.1048,25403.0
2017-01-30 10:20:00,132.45,132.49,132.34,132.38,30708.0,113.1048,113.139,113.0109,113.0451,30708.0
2017-01-30 10:30:00,132.37,132.45,132.32,132.36,30975.0,113.0365,113.1048,112.9938,113.028,30975.0
2017-01-30 10:40:00,132.37,132.41,132.19,132.19,16349.0,113.0365,113.0707,112.8828,112.8828,16349.0
2017-01-30 10:50:00,132.22,132.27,132.03,132.13,22206.0,112.9084,112.9511,112.7462,112.8316,22206.0
2017-01-30 11:00:00,132.12,132.13,132.0,132.01,34831.0,112.823,112.8316,112.7206,112.7291,34831.0
2017-01-30 11:10:00,132.02,132.1,131.89,131.95,44168.0,112.7376,112.806,112.6266,112.6779,44168.0
2017-01-30 11:20:00,131.95,131.99,131.73,131.73,10215.0,112.6779,112.712,112.49,112.49,10215.0
2017-01-30 11:30:00,131.75,131.83,131.7,131.83,20147.0,112.5071,112.5754,112.4644,112.5754,20147.0
2017-01-30 11:40:00,131.8,131.83,131.72,131.8,9420.0,112.5498,112.5754,112.4815,112.5498,9420.0
2017-01-30 11:50:00,131.8,131.84,131.72,131.76,20816.0,112.5498,112.5839,112.4815,112.5156,20816.0
2017-01-30 12:00:00,131.75,131.77,131.64,131.67,15751.0,112.5071,112.5241,112.4131,112.4388,15751.0
2017-01-30 12:10:00,131.67,131.67,131.56,131.63,15691.0,112.4388,112.4388,112.3448,112.4046,15691.0
2017-01-30 12:20:00,131.63,131.66,131.46,131.47,27158.0,112.4046,112.4302,112.2594,112.268,27158.0
2017-01-30 12:30:00,131.47,131.47,131.24,131.3,26253.0,112.268,112.268,112.0716,112.1228,26253.0
2017-01-30 12:40:00,131.3,131.34,131.2,131.29,21062.0,112.1228,112.157,112.0374,112.1143,21062.0
2017-01-30 12:50:00,131.26,131.33,131.21,131.23,19141.0,112.0886,112.1484,112.0459,112.063,19141.0
2017-01-30 13:00:00,131.23,131.43,131.23,131.43,18841.0,112.063,112.2338,112.063,112.2338,18841.0
2017-01-30 13:10:00,131.44,131.51,131.31,131.37,13877.0,112.2423,112.3021,112.1313,112.1826,13877.0
2017-01-30 13:20:00,131.39,131.51,131.33,131.51,15097.0,112.1997,112.3021,112.1484,112.3021,15097.0
2017-01-30 13:30:00,131.51,131.67,131.51,131.55,23036.0,112.3021,112.4388,112.3021,112.3363,23036.0
2017-01-30 13:40:00,131.55,131.67,131.54,131.64,9610.0,112.3363,112.4388,112.3277,112.4131,9610.0
2017-01-30 13:50:00,131.63,131.63,131.43,131.46,18713.0,112.4046,112.4046,112.2338,112.2594,18713.0
2017-01-30 14:00:00,131.47,131.57,131.44,131.57,17579.0,112.268,112.3534,112.2423,112.3534,17579.0
2017-01-30 14:10:00,131.56,131.6,131.47,131.53,15195.0,112.3448,112.379,112.268,112.3192,15195.0
2017-01-30 14:20:00,131.53,131.79,131.53,131.77,20060.0,112.3192,112.5412,112.3192,112.5241,20060.0
2017-01-30 14:30:00,131.77,131.79,131.65,131.66,18614.0,112.5241,112.5412,112.4217,112.4302,18614.0
2017-01-30 14:40:00,131.67,131.8,131.64,131.74,24326.0,112.4388,112.5498,112.4131,112.4985,24326.0
2017-01-30 14:50:00,131.74,131.84,131.67,131.8,19657.0,112.4985,112.5839,112.4388,112.5498,19657.0
2017-01-30 15:00:00,131.81,131.82,131.56,131.57,23275.0,112.5583,112.5668,112.3448,112.3534,23275.0
2017-01-30 15:10:00,131.58,131.59,131.47,131.53,24614.0,112.3619,112.3704,112.268,112.3192,24614.0
2017-01-30 15:20:00,131.53,131.59,131.52,131.59,27982.0,112.3192,112.3704,112.3107,112.3704,27982.0
2017-01-30 15:30:00,131.59,131.77,131.59,131.66,40274.0,112.3704,112.5241,112.3704,112.4302,40274.0
2017-01-30 15:40:00,131.66,131.95,131.61,131.94,54673.0,112.4302,112.6779,112.3875,112.6693,54673.0
2017-01-30 15:50:00,131.95,132.0,131.7,131.71,195727.0,112.6779,112.7206,112.4644,112.4729,195727.0
2017-01-31 09:30:00,131.15,132.0,131.08,131.61,81313.0,111.9947,112.7206,111.9349,112.3875,81313.0
2017-01-31 09:40:00,131.6,131.73,131.2,131.33,72802.0,112.379,112.49,112.0374,112.1484,72802.0
2017-01-31 09:50:00,131.33,131.36,131.1,131.25,26976.0,112.1484,112.174,111.952,112.0801,26976.0
2017-01-31 10:00:00,131.24,131.29,131.06,131.24,22157.0,112.0716,112.1143,111.9178,112.0716,22157.0
2017-01-31 10:10:00,131.27,131.34,131.14,131.27,14002.0,112.0972,112.157,111.9862,112.0972,14002.0
2017-01-31 10:20:00,131.28,131.44,131.08,131.21,23584.0,112.1057,112.2423,111.9349,112.0459,23584.0
2017-01-31 10:30:00,131.15,131.25,131.07,131.07,7705.0,111.9947,112.0801,111.9264,111.9264,7705.0
2017-01-31 10:40:00,131.05,131.1,130.86,130.88,20874.0,111.9093,111.952,111.7471,111.7641,20874.0
2017-01-31 10:50:00,130.91,131.01,130.85,130.93,14070.0,111.7898,111.8752,111.7385,111.8068,14070.0
2017-01-31 11:00:00,130.94,130.96,130.73,130.73,21805.0,111.8154,111.8325,111.636,111.636,21805.0
2017-01-31 11:10:00,130.78,130.8,130.66,130.66,15344.0,111.6787,111.6958,111.5763,111.5763,15344.0
2017-01-31 11:20:00,130.69,130.79,130.66,130.69,13960.0,111.6019,111.6873,111.5763,111.6019,13960.0
2017-01-31 11:30:00,130.7,130.77,130.54,130.68,13070.0,111.6104,111.6702,111.4738,111.5934,13070.0
2017-01-31 11:40:00,130.66,130.89,130.66,130.79,16527.0,111.5763,111.7727,111.5763,111.6873,16527.0
2017-01-31 11:50:00,130.79,130.85,130.67,130.79,16694.0,111.6873,111.7385,111.5848,111.6873,16694.0
2017-01-31 12:00:00,130.79,131.07,130.78,131.05,18107.0,111.6873,111.9264,111.6787,111.9093,18107.0
2017-01-31 12:10:00,131.05,131.16,131.01,131.1,12227.0,111.9093,112.0032,111.8752,111.952,12227.0
2017-01-31 12:20:00,131.1,131.12,131.04,131.1,7182.0,111.952,111.9691,111.9008,111.952,7182.0
2017-01-31 12:30:00,131.09,131.15,131.04,131.1,15903.0,111.9435,111.9947,111.9008,111.952,15903.0
2017-01-31 12:40:00,131.1,131.23,131.1,131.14,14377.0,111.952,112.063,111.952,111.9862,14377.0
2017-01-31 12:50:00,131.12,131.22,131.12,131.18,15862.0,111.9691,112.0545,111.9691,112.0203,15862.0
2017-01-31 13:00:00,131.19,131.19,131.1,131.15,24841.0,112.0289,112.0289,111.952,111.9947,24841.0
2017-01-31 13:10:00,131.15,131.18,130.98,131.02,12709.0,111.9947,112.0203,111.8495,111.8837,12709.0
2017-01-31 13:20:00,131.0,131.14,131.0,131.11,9996.0,111.8666,111.9862,111.8666,111.9605,9996.0
2017-01-31 13:30:00,131.13,131.15,130.99,131.03,11903.0,111.9776,111.9947,111.8581,111.8922,11903.0
2017-01-31 13:40:00,131.03,131.03,130.86,130.86,26416.0,111.8922,111.8922,111.7471,111.7471,26416.0
2017-01-31 13:50:00,130.87,130.89,130.8,130.88,9900.0,111.7556,111.7727,111.6958,111.7641,9900.0
2017-01-31 14:00:00,130.87,130.98,130.86,130.91,15002.0,111.7556,111.8495,111.7471,111.7898,15002.0
2017-01-31 14:10:00,130.9,131.05,130.89,131.03,15615.0,111.7812,111.9093,111.7727,111.8922,15615.0
2017-01-31 14:20:00,131.03,131.12,131.0,131.07,18472.0,111.8922,111.9691,111.8666,111.9264,18472.0
2017-01-31 14:30:00,131.06,131.08,130.93,131.0,17456.0,111.9178,111.9349,111.8068,111.8666,17456.0
2017-01-31 14:40:00,131.0,131.12,130.98,131.12,8354.0,111.8666,111.9691,111.8495,111.9691,8354.0
2017-01-31 14:50:00,131.12,131.13,131.04,131.12,22294.0,111.9691,111.9776,111.9008,111.9691,22294.0
2017-01-31 15:00:00,131.13,131.22,131.04,131.08,27725.0,111.9776,112.0545,111.9008,111.9349,27725.0
2017-01-31 15:10:00,131.07,131.28,131.04,131.25,43702.0,111.9264,112.1057,111.9008,112.0801,43702.0
2017-01-31 15:20:00,131.26,131.39,131.23,131.34,24903.0,112.0886,112.1997,112.063,112.157,24903.0
2017-01-31 15:30:00,131.32,131.46,131.3,131.35,37392.0,112.1399,112.2594,112.1228,112.1655,37392.0
2017-01-31 15:40:00,131.37,131.52,131.35,131.36,61231.0,112.1826,112.3107,112.1655,112.174,61231.0
2017-01-31 15:50:00,131.33,131.5,131.25,131.48,110081.0,112.1484,112.2936,112.0801,112.2765,110081.0
2017-02-01 09:30:00,128.87,129.36,127.15,128.77,367254.0,110.0477,110.4661,108.5789,109.9623,367254.0
2017-02-01 09:40:00,128.71,129.02,128.55,128.81,188464.0,109.9111,110.1758,109.7745,109.9965,188464.0
2017-02-01 09:50:00,128.84,129.16,128.73,129.0,146786.0,110.0221,110.2954,109.9282,110.1587,146786.0
2017-02-01 10:00:00,129.04,129.69,128.99,129.54,95703.0,110.1929,110.7479,110.1502,110.6199,95703.0
2017-02-01 10:10:00,129.56,129.58,129.31,129.37,52858.0,110.6369,110.654,110.4234,110.4747,52858.0
2017-02-01 10:20:00,129.44,129.47,129.03,129.07,130147.0,110.5345,110.5601,110.1843,110.2185,130147.0
2017-02-01 10:30:00,129.05,129.14,128.78,128.95,109373.0,110.2014,110.2783,109.9709,110.116,109373.0
2017-02-01 10:40:00,128.95,129.01,128.86,128.95,55942.0,110.116,110.1673,110.0392,110.116,55942.0
2017-02-01 10:50:00,128.95,129.01,128.74,128.81,70944.0,110.116,110.1673,109.9367,109.9965,70944.0
2017-02-01 11:00:00,128.79,128.84,128.62,128.69,68004.0,109.9794,110.0221,109.8342,109.894,68004.0
2017-02-01 11:10:00,128.71,128.81,128.65,128.78,102206.0,109.9111,109.9965,109.8598,109.9709,102206.0
2017-02-01 11:20:00,128.77,128.79,128.66,128.7,145845.0,109.9623,109.9794,109.8684,109.9025,145845.0
2017-02-01 11:30:00,128.68,128.85,128.42,128.85,43315.0,109.8855,110.0306,109.6634,110.0306,43315.0
2017-02-01 11:40:00,128.86,128.91,128.39,128.49,47208.0,110.0392,110.0819,109.6378,109.7232,47208.0
2017-02-01 11:50:00,128.49,128.56,128.38,128.46,37841.0,109.7232,109.783,109.6293,109.6976,37841.0
2017-02-01 12:00:00,128.44,128.47,128.21,128.24,77306.0,109.6805,109.7061,109.4841,109.5097,77306.0
2017-02-01 12:10:00,128.23,128.24,128.11,128.15,37916.0,109.5012,109.5097,109.3987,109.4329,37916.0
2017-02-01 12:20:00,128.17,128.17,127.86,128.05,60337.0,109.45,109.45,109.1852,109.3475,60337.0
2017-02-01 12:30:00,128.04,128.16,127.98,128.06,42071.0,109.3389,109.4414,109.2877,109.356,42071.0
2017-02-01 12:40:00,128.04,128.33,128.04,128.24,47116.0,109.3389,109.5866,109.3389,109.5097,47116.0
2017-02-01 12:50:00,128.24,128.3,128.15,128.25,34543.0,109.5097,109.561,109.4329,109.5183,34543.0
2017-02-01 13:00:00,128.25,128.36,128.14,128.26,61336.0,109.5183,109.6122,109.4243,109.5268,61336.0
2017-02-01 13:10:00,128.24,128.31,128.07,128.16,33088.0,109.5097,109.5695,109.3646,109.4414,33088.0
2017-02-01 13:20:00,128.14,128.18,127.88,127.88,41550.0,109.4243,109.4585,109.2023,109.2023,41550.0
2017-02-01 13:30:00,127.92,128.02,127.87,128.0,29011.0,109.2365,109.3219,109.1938,109.3048,29011.0
2017-02-01 13:40:00,128.04,128.16,127.94,128.08,43286.0,109.3389,109.4414,109.2535,109.3731,43286.0
2017-02-01 13:50:00,128.02,128.16,127.89,127.92,51062.0,109.3219,109.4414,109.2108,109.2365,51062.0
2017-02-01 14:00:00,127.87,128.01,127.35,127.59,93572.0,109.1938,109.3133,108.7497,108.9547,93572.0
2017-02-01 14:10:00,127.6,128.36,127.57,128.0,54960.0,108.9632,109.6122,108.9376,109.3048,54960.0
2017-02-01 14:20:00,128.02,128.15,127.79,128.0,27676.0,109.3219,109.4329,109.1255,109.3048,27676.0
2017-02-01 14:30:00,127.99,128.03,127.79,127.95,26150.0,109.2962,109.3304,109.1255,109.2621,26150.0
2017-02-01 14:40:00,127.94,128.12,127.86,127.98,52764.0,109.2535,109.4073,109.1852,109.2877,52764.0
2017-02-01 14:50:00,127.98,128.09,127.95,128.06,41424.0,109.2877,109.3816,109.2621,109.356,41424.0
2017-02-01 15:00:00,128.09,128.17,128.06,128.14,40485.0,109.3816,109.45,109.356,109.4243,40485.0
2017-02-01 15:10:00,128.12,128.4,128.11,128.4,45562.0,109.4073,109.6464,109.3987,109.6464,45562.0
2017-02-01 15:20:00,128.38,128.88,128.36,128.88,67199.0,109.6293,110.0563,109.6122,110.0563,67199.0
2017-02-01 15:30:00,128.89,129.09,128.83,128.99,103597.0,110.0648,110.2356,110.0136,110.1502,103597.0
2017-02-01 15:40:00,128.99,129.0,128.65,128.72,108499.0,110.1502,110.1587,109.8598,109.9196,108499.0
2017-02-01 15:50:00,128.72,128.76,128.46,128.49,153777.0,109.9196,109.9538,109.6976,109.7232,153777.0
2017-02-02 09:30:00,128.15,129.28,128.0,129.15,87771.0,109.4329,110.3978,109.3048,110.2868,87771.0
2017-02-02 09:40:00,129.21,129.65,129.14,129.52,43815.0,110.3381,110.7138,110.2783,110.6028,43815.0
2017-02-02 09:50:00,129.51,129.59,129.29,129.55,32673.0,110.5942,110.6626,110.4064,110.6284,32673.0
2017-02-02 10:00:00,129.5,129.67,129.49,129.53,48969.0,110.5857,110.7309,110.5772,110.6113,48969.0
2017-02-02 10:10:00,129.55,129.86,129.48,129.86,28721.0,110.6284,110.8931,110.5686,110.8931,28721.0
2017-02-02 10:20:00,129.89,130.07,129.8,130.04,33120.0,110.9187,111.0724,110.8419,111.0468,33120.0
2017-02-02 10:30:00,130.05,130.15,129.89,130.15,33450.0,111.0554,111.1408,110.9187,111.1408,33450.0
2017-02-02 10:40:00,130.15,130.16,129.91,129.93,30778.0,111.1408,111.1493,110.9358,110.9529,30778.0
2017-02-02 10:50:00,129.93,130.24,129.91,130.17,46371.0,110.9529,111.2176,110.9358,111.1578,46371.0
2017-02-02 11:00:00,130.19,130.32,130.07,130.07,42337.0,111.1749,111.2859,111.0724,111.0724,42337.0
2017-02-02 11:10:00,130.07,130.14,129.96,130.04,27280.0,111.0724,111.1322,110.9785,111.0468,27280.0
2017-02-02 11:20:00,130.06,130.06,129.9,129.92,33028.0,111.0639,111.0639,110.9273,110.9444,33028.0
2017-02-02 11:30:00,129.92,130.07,129.91,130.03,30912.0,110.9444,111.0724,110.9358,111.0383,30912.0
2017-02-02 11:40:00,130.01,130.11,129.94,129.97,30300.0,111.0212,111.1066,110.9614,110.9871,30300.0
2017-02-02 11:50:00,129.97,130.05,129.93,129.99,38982.0,110.9871,111.0554,110.9529,111.0041,38982.0
2017-02-02 12:00:00,129.99,130.05,129.94,130.04,20817.0,111.0041,111.0554,110.9614,111.0468,20817.0
2017-02-02 12:10:00,130.03,130.1,129.98,129.98,17145.0,111.0383,111.0981,110.9956,110.9956,17145.0
2017-02-02 12:20:00,130.02,130.06,129.94,129.95,16706.0,111.0297,111.0639,110.9614,110.97,16706.0
2017-02-02 12:30:00,129.94,130.07,129.93,130.04,13813.0,110.9614,111.0724,110.9529,111.0468,13813.0
2017-02-02 12:40:00,130.05,130.19,130.05,130.09,14590.0,111.0554,111.1749,111.0554,111.0895,14590.0
2017-02-02 12:50:00,130.11,130.2,130.1,130.17,20816.0,111.1066,111.1835,111.0981,111.1578,20816.0
2017-02-02 13:00:00,130.17,130.18,130.0,130.05,23580.0,111.1578,111.1664,111.0127,111.0554,23580.0
2017-02-02 13:10:00,130.05,130.19,129.97,130.19,95573.0,111.0554,111.1749,110.9871,111.1749,95573.0
2017-02-02 13:20:00,130.17,130.31,130.13,130.13,34415.0,111.1578,111.2774,111.1237,111.1237,34415.0
2017-02-02 13:30:00,130.14,130.37,130.13,130.35,35625.0,111.1322,111.3286,111.1237,111.3115,35625.0
2017-02-02 13:40:00,130.35,130.57,130.33,130.54,25034.0,111.3115,111.4994,111.2945,111.4738,25034.0
2017-02-02 13:50:00,130.53,130.67,130.52,130.56,19833.0,111.4653,111.5848,111.4567,111.4909,19833.0
2017-02-02 14:00:00,130.54,130.59,130.47,130.47,42625.0,111.4738,111.5165,111.414,111.414,42625.0
2017-02-02 14:10:00,130.43,130.61,130.42,130.59,27497.0,111.3799,111.5336,111.3713,111.5165,27497.0
2017-02-02 14:20:00,130.58,130.59,130.5,130.5,31309.0,111.508,111.5165,111.4396,111.4396,31309.0
2017-02-02 14:30:00,130.5,130.58,130.48,130.56,44974.0,111.4396,111.508,111.4226,111.4909,44974.0
2017-02-02 14:40:00,130.56,130.62,130.52,130.59,41745.0,111.4909,111.5421,111.4567,111.5165,41745.0
2017-02-02 14:50:00,130.6,130.77,130.6,130.76,50624.0,111.525,111.6702,111.525,111.6617,50624.0
2017-02-02 15:00:00,130.76,130.82,130.7,130.75,58888.0,111.6617,111.7129,111.6104,111.6531,58888.0
2017-02-02 15:10:00,130.74,130.88,130.74,130.84,47420.0,111.6446,111.7641,111.6446,111.73,47420.0
2017-02-02 15:20:00,130.83,130.97,130.78,130.8,55535.0,111.7214,111.841,111.6787,111.6958,55535.0
2017-02-02 15:30:00,130.83,130.89,130.79,130.8,54673.0,111.7214,111.7727,111.6873,111.6958,54673.0
2017-02-02 15:40:00,130.8,130.9,130.78,130.9,79127.0,111.6958,111.7812,111.6787,111.7812,79127.0
2017-02-02 15:50:00,130.9,130.93,130.75,130.78,112330.0,111.7812,111.8068,111.6531,111.6787,112330.0
2017-02-03 09:30:00,132.0,132.26,131.22,131.4,69746.0,112.7206,112.9426,112.0545,112.2082,69746.0
2017-02-03 09:40:00,131.34,131.38,130.95,131.29,34626.0,112.157,112.1911,111.8239,112.1143,34626.0
2017-02-03 09:50:00,131.33,131.43,131.21,131.24,12551.0,112.1484,112.2338,112.0459,112.0716,12551.0
2017-02-03 10:00:00,131.19,131.52,131.15,131.38,23318.0,112.0289,112.3107,111.9947,112.1911,23318.0
2017-02-03 10:10:00,131.34,131.47,131.21,131.47,20024.0,112.157,112.268,112.0459,112.268,20024.0
2017-02-03 10:20:00,131.52,131.66,131.48,131.49,22341.0,112.3107,112.4302,112.2765,112.285,22341.0
2017-02-03 10:30:00,131.52,131.58,131.3,131.58,22744.0,112.3107,112.3619,112.1228,112.3619,22744.0
2017-02-03 10:40:00,131.61,131.66,131.47,131.65,22578.0,112.3875,112.4302,112.268,112.4217,22578.0
2017-02-03 10:50:00,131.65,131.65,131.44,131.5,18566.0,112.4217,112.4217,112.2423,112.2936,18566.0
2017-02-03 11:00:00,131.51,131.98,131.5,131.87,60371.0,112.3021,112.7035,112.2936,112.6095,60371.0
2017-02-03 11:10:00,131.84,132.09,131.81,131.98,35654.0,112.5839,112.7974,112.5583,112.7035,35654.0
2017-02-03 11:20:00,131.95,131.99,131.76,131.76,31345.0,112.6779,112.712,112.5156,112.5156,31345.0
2017-02-03 11:30:00,131.76,131.76,131.53,131.62,20900.0,112.5156,112.5156,112.3192,112.3961,20900.0
2017-02-03 11:40:00,131.62,131.74,131.62,131.72,15857.0,112.3961,112.4985,112.3961,112.4815,15857.0
2017-02-03 11:50:00,131.72,131.73,131.45,131.57,16215.0,112.4815,112.49,112.2509,112.3534,16215.0
2017-02-03 12:00:00,131.58,131.59,131.3,131.38,35810.0,112.3619,112.3704,112.1228,112.1911,35810.0
2017-02-03 12:10:00,131.39,131.51,131.34,131.35,22584.0,112.1997,112.3021,112.157,112.1655,22584.0
2017-02-03 12:20:00,131.37,131.42,131.15,131.16,14653.0,112.1826,112.2253,111.9947,112.0032,14653.0
2017-02-03 12:30:00,131.14,131.39,131.14,131.39,15840.0,111.9862,112.1997,111.9862,112.1997,15840.0
2017-02-03 12:40:00,131.37,131.45,131.28,131.38,13553.0,112.1826,112.2509,112.1057,112.1911,13553.0
2017-02-03 12:50:00,131.38,131.49,131.38,131.39,9793.0,112.1911,112.285,112.1911,112.1997,9793.0
2017-02-03 13:00:00,131.42,131.43,131.29,131.33,12254.0,112.2253,112.2338,112.1143,112.1484,12254.0
2017-02-03 13:10:00,131.33,131.42,131.3,131.33,14098.0,112.1484,112.2253,112.1228,112.1484,14098.0
2017-02-03 13:20:00,131.32,131.36,131.06,131.08,15919.0,112.1399,112.174,111.9178,111.9349,15919.0
2017-02-03 13:30:00,131.11,131.17,131.07,131.12,25429.0,111.9605,112.0118,111.9264,111.9691,25429.0
2017-02-03 13:40:00,131.15,131.24,131.13,131.16,15077.0,111.9947,112.0716,111.9776,112.0032,15077.0
2017-02-03 13:50:00,131.16,131.25,131.1,131.1,18213.0,112.0032,112.0801,111.952,111.952,18213.0
2017-02-03 14:00:00,131.09,131.18,131.07,131.12,15864.0,111.9435,112.0203,111.9264,111.9691,15864.0
2017-02-03 14:10:00,131.12,131.21,131.01,131.01,17266.0,111.9691,112.0459,111.8752,111.8752,17266.0
2017-02-03 14:20:00,131.01,131.11,130.98,131.07,12956.0,111.8752,111.9605,111.8495,111.9264,12956.0
2017-02-03 14:30:00,131.08,131.11,130.96,131.06,19513.0,111.9349,111.9605,111.8325,111.9178,19513.0
2017-02-03 14:40:00,131.1,131.26,131.1,131.25,17547.0,111.952,112.0886,111.952,112.0801,17547.0
2017-02-03 14:50:00,131.25,131.25,131.12,131.22,19983.0,112.0801,112.0801,111.9691,112.0545,19983.0
2017-02-03 15:00:00,131.2,131.24,131.14,131.2,23605.0,112.0374,112.0716,111.9862,112.0374,23605.0
2017-02-03 15:10:00,131.17,131.27,131.04,131.24,37449.0,112.0118,112.0972,111.9008,112.0716,37449.0
2017-02-03 15:20:00,131.24,131.34,131.21,131.3,29170.0,112.0716,112.157,112.0459,112.1228,29170.0
2017-02-03 15:30:00,131.31,131.39,131.28,131.37,49308.0,112.1313,112.1997,112.1057,112.1826,49308.0
2017-02-03 15:40:00,131.38,131.62,131.36,131.52,63999.0,112.1911,112.3961,112.174,112.3107,63999.0
2017-02-03 15:50:00,131.52,131.53,131.21,131.27,99130.0,112.3107,112.3192,112.0459,112.0972,99130.0
2017-02-06 09:30:00,131.1,131.45,130.92,131.15,35194.0,111.952,112.2509,111.7983,111.9947,35194.0
2017-02-06 09:40:00,131.2,131.59,131.2,131.59,30728.0,112.0374,112.3704,112.0374,112.3704,30728.0
2017-02-06 09:50:00,131.56,131.78,131.52,131.69,20478.0,112.3448,112.5327,112.3107,112.4558,20478.0
2017-02-06 10:00:00,131.73,131.95,131.73,131.92,26335.0,112.49,112.6779,112.49,112.6522,26335.0
2017-02-06 10:10:00,131.88,132.15,131.85,132.02,28995.0,112.6181,112.8486,112.5925,112.7376,28995.0
2017-02-06 10:20:00,132.01,132.25,131.96,131.96,19194.0,112.7291,112.934,112.6864,112.6864,19194.0
2017-02-06 10:30:00,131.95,132.01,131.84,131.97,18201.0,112.6779,112.7291,112.5839,112.6949,18201.0
2017-02-06 10:40:00,131.96,132.09,131.93,132.03,27903.0,112.6864,112.7974,112.6608,112.7462,27903.0
2017-02-06 10:50:00,132.02,132.12,132.02,132.06,14807.0,112.7376,112.823,112.7376,112.7718,14807.0
2017-02-06 11:00:00,132.03,132.06,131.97,132.02,16532.0,112.7462,112.7718,112.6949,112.7376,16532.0
2017-02-06 11:10:00,132.04,132.05,131.93,131.98,16944.0,112.7547,112.7633,112.6608,112.7035,16944.0
2017-02-06 11:20:00,131.97,132.09,131.96,132.02,19097.0,112.6949,112.7974,112.6864,112.7376,19097.0
2017-02-06 11:30:00,132.04,132.07,131.95,131.99,18653.0,112.7547,112.7803,112.6779,112.712,18653.0
2017-02-06 11:40:00,131.97,131.99,131.85,131.9,12361.0,112.6949,112.712,112.5925,112.6352,12361.0
2017-02-06 11:50:00,131.92,132.0,131.83,131.97,14009.0,112.6522,112.7206,112.5754,112.6949,14009.0
2017-02-06 12:00:00,131.95,132.02,131.93,131.96,8821.0,112.6779,112.7376,112.6608,112.6864,8821.0
2017-02-06 12:10:00,131.98,132.01,131.88,131.9,11237.0,112.7035,112.7291,112.6181,112.6352,11237.0
2017-02-06 12:20:00,131.9,131.97,131.89,131.94,12633.0,112.6352,112.6949,112.6266,112.6693,12633.0
2017-02-06 12:30:00,131.95,131.95,131.8,131.85,12398.0,112.6779,112.6779,112.5498,112.5925,12398.0
2017-02-06 12:40:00,131.85,131.88,131.79,131.84,12922.0,112.5925,112.6181,112.5412,112.5839,12922.0
2017-02-06 12:50:00,131.82,131.89,131.66,131.71,16988.0,112.5668,112.6266,112.4302,112.4729,16988.0
2017-02-06 13:00:00,131.71,131.77,131.64,131.73,14760.0,112.4729,112.5241,112.4131,112.49,14760.0
2017-02-06 13:10:00,131.72,131.83,131.65,131.71,13341.0,112.4815,112.5754,112.4217,112.4729,13341.0
2017-02-06 13:20:00,131.73,131.76,131.67,131.67,8449.0,112.49,112.5156,112.4388,112.4388,8449.0
2017-02-06 13:30:00,131.66,131.77,131.63,131.67,17301.0,112.4302,112.5241,112.4046,112.4388,17301.0
2017-02-06 13:40:00,131.69,131.74,131.65,131.73,11349.0,112.4558,112.4985,112.4217,112.49,11349.0
2017-02-06 13:50:00,131.71,131.77,131.68,131.7,17718.0,112.4729,112.5241,112.4473,112.4644,17718.0
2017-02-06 14:00:00,131.73,131.73,131.56,131.6,16646.0,112.49,112.49,112.3448,112.379,16646.0
2017-02-06 14:10:00,131.6,131.61,131.5,131.54,13872.0,112.379,112.3875,112.2936,112.3277,13872.0
2017-02-06 14:20:00,131.55,131.56,131.43,131.43,9034.0,112.3363,112.3448,112.2338,112.2338,9034.0
2017-02-06 14:30:00,131.47,131.5,131.37,131.41,7170.0,112.268,112.2936,112.1826,112.2167,7170.0
2017-02-06 14:40:00,131.41,131.42,131.33,131.34,11965.0,112.2167,112.2253,112.1484,112.157,11965.0
2017-02-06 14:50:00,131.35,131.46,131.33,131.4,13381.0,112.1655,112.2594,112.1484,112.2082,13381.0
2017-02-06 15:00:00,131.4,131.44,131.37,131.37,22090.0,112.2082,112.2423,112.1826,112.1826,22090.0
2017-02-06 15:10:00,131.38,131.49,131.38,131.47,17992.0,112.1911,112.285,112.1911,112.268,17992.0
2017-02-06 15:20:00,131.47,131.49,131.31,131.35,16377.0,112.268,112.285,112.1313,112.1655,16377.0
2017-02-06 15:30:00,131.35,131.4,131.31,131.4,21379.0,112.1655,112.2082,112.1313,112.2082,21379.0
2017-02-06 15:40:00,131.4,131.41,131.31,131.37,35990.0,112.2082,112.2167,112.1313,112.1826,35990.0
2017-02-06 15:50:00,131.37,131.44,131.33,131.41,59788.0,112.1826,112.2423,112.1484,112.2167,59788.0
2017-02-07 09:30:00,131.28,131.99,131.0,131.45,46426.0,112.1057,112.712,111.8666,112.2509,46426.0
2017-02-07 09:40:00,131.46,131.53,131.17,131.35,49155.0,112.2594,112.3192,112.0118,112.1655,49155.0
2017-02-07 09:50:00,131.4,131.49,130.96,131.06,49260.0,112.2082,112.285,111.8325,111.9178,49260.0
2017-02-07 10:00:00,131.09,131.14,130.82,130.88,26958.0,111.9435,111.9862,111.7129,111.7641,26958.0
2017-02-07 10:10:00,130.85,131.09,130.85,130.91,14445.0,111.7385,111.9435,111.7385,111.7898,14445.0
2017-02-07 10:20:00,130.88,130.95,130.85,130.87,13407.0,111.7641,111.8239,111.7385,111.7556,13407.0
2017-02-07 10:30:00,130.88,130.88,130.64,130.79,39166.0,111.7641,111.7641,111.5592,111.6873,39166.0
2017-02-07 10:40:00,130.78,130.88,130.73,130.86,20950.0,111.6787,111.7641,111.636,111.7471,20950.0
2017-02-07 10:50:00,130.86,130.89,130.59,130.64,37217.0,111.7471,111.7727,111.5165,111.5592,37217.0
2017-02-07 11:00:00,130.61,130.96,130.58,130.76,48312.0,111.5336,111.8325,111.508,111.6617,48312.0
2017-02-07 11:10:00,130.74,130.78,130.46,130.48,48168.0,111.6446,111.6787,111.4055,111.4226,48168.0
2017-02-07 11:20:00,130.48,130.62,130.36,130.48,56921.0,111.4226,111.5421,111.3201,111.4226,56921.0
2017-02-07 11:30:00,130.49,130.63,130.39,130.52,65249.0,111.4311,111.5507,111.3457,111.4567,65249.0
2017-02-07 11:40:00,130.52,130.74,130.49,130.54,11515.0,111.4567,111.6446,111.4311,111.4738,11515.0
2017-02-07 11:50:00,130.59,130.73,130.58,130.67,20426.0,111.5165,111.636,111.508,111.5848,20426.0
2017-02-07 12:00:00,130.66,131.11,130.65,131.04,18620.0,111.5763,111.9605,111.5677,111.9008,18620.0
2017-02-07 12:10:00,131.04,131.25,131.0,131.21,23426.0,111.9008,112.0801,111.8666,112.0459,23426.0
2017-02-07 12:20:00,131.23,131.35,131.17,131.19,31734.0,112.063,112.1655,112.0118,112.0289,31734.0
2017-02-07 12:30:00,131.21,131.23,131.13,131.22,15011.0,112.0459,112.063,111.9776,112.0545,15011.0
2017-02-07 12:40:00,131.24,131.24,130.98,130.98,15824.0,112.0716,112.0716,111.8495,111.8495,15824.0
2017-02-07 12:50:00,131.02,131.18,130.92,130.93,10589.0,111.8837,112.0203,111.7983,111.8068,10589.0
2017-02-07 13:00:00,130.93,130.96,130.87,130.9,13460.0,111.8068,111.8325,111.7556,111.7812,13460.0
2017-02-07 13:10:00,130.92,130.97,130.72,130.79,36476.0,111.7983,111.841,111.6275,111.6873,36476.0
2017-02-07 13:20:00,130.8,130.97,130.78,130.88,20923.0,111.6958,111.841,111.6787,111.7641,20923.0
2017-02-07 13:30:00,130.9,130.9,130.77,130.8,12517.0,111.7812,111.7812,111.6702,111.6958,12517.0
2017-02-07 13:40:00,130.82,130.86,130.79,130.82,24330.0,111.7129,111.7471,111.6873,111.7129,24330.0
2017-02-07 13:50:00,130.83,130.89,130.72,130.77,23697.0,111.7214,111.7727,111.6275,111.6702,23697.0
2017-02-07 14:00:00,130.76,130.78,130.56,130.56,26769.0,111.6617,111.6787,111.4909,111.4909,26769.0
2017-02-07 14:10:00,130.58,130.69,130.56,130.67,18692.0,111.508,111.6019,111.4909,111.5848,18692.0
2017-02-07 14:20:00,130.67,130.77,130.64,130.74,14283.0,111.5848,111.6702,111.5592,111.6446,14283.0
2017-02-07 14:30:00,130.7,130.72,130.65,130.7,18476.0,111.6104,111.6275,111.5677,111.6104,18476.0
2017-02-07 14:40:00,130.69,130.8,130.66,130.75,18572.0,111.6019,111.6958,111.5763,111.6531,18572.0
2017-02-07 14:50:00,130.75,130.85,130.74,130.84,10904.0,111.6531,111.7385,111.6446,111.73,10904.0
2017-02-07 15:00:00,130.84,130.94,130.84,130.94,11906.0,111.73,111.8154,111.73,111.8154,11906.0
2017-02-07 15:10:00,130.96,131.0,130.92,130.92,23375.0,111.8325,111.8666,111.7983,111.7983,23375.0
2017-02-07 15:20:00,130.91,130.94,130.8,130.86,23745.0,111.7898,111.8154,111.6958,111.7471,23745.0
2017-02-07 15:30:00,130.85,130.89,130.74,130.8,28299.0,111.7385,111.7727,111.6446,111.6958,28299.0
2017-02-07 15:40:00,130.79,130.92,130.68,130.72,58657.0,111.6873,111.7983,111.5934,111.6275,58657.0
2017-02-07 15:50:00,130.72,130.79,130.69,130.75,95353.0,111.6275,111.6873,111.6019,111.6531,95353.0
2017-02-08 09:30:00,130.55,130.73,130.17,130.44,28465.0,111.4823,111.636,111.1578,111.3884,28465.0
2017-02-08 09:40:00,130.58,130.73,130.38,130.67,22677.0,111.508,111.636,111.3372,111.5848,22677.0
2017-02-08 09:50:00,130.7,130.87,130.68,130.87,9671.0,111.6104,111.7556,111.5934,111.7556,9671.0
2017-02-08 10:00:00,130.86,131.1,130.86,130.9,26911.0,111.7471,111.952,111.7471,111.7812,26911.0
2017-02-08 10:10:00,130.91,131.02,130.85,130.91,26588.0,111.7898,111.8837,111.7385,111.7898,26588.0
2017-02-08 10:20:00,130.94,131.0,130.92,130.95,26721.0,111.8154,111.8666,111.7983,111.8239,26721.0
2017-02-08 10:30:00,130.95,131.03,130.83,130.86,33015.0,111.8239,111.8922,111.7214,111.7471,33015.0
2017-02-08 10:40:00,130.86,130.99,130.81,130.82,12952.0,111.7471,111.8581,111.7044,111.7129,12952.0
2017-02-08 10:50:00,130.82,130.96,130.8,130.88,9324.0,111.7129,111.8325,111.6958,111.7641,9324.0
2017-02-08 11:00:00,130.83,131.08,130.83,131.04,39182.0,111.7214,111.9349,111.7214,111.9008,39182.0
2017-02-08 11:10:00,131.01,131.14,131.01,131.1,8835.0,111.8752,111.9862,111.8752,111.952,8835.0
2017-02-08 11:20:00,131.12,131.19,131.06,131.06,10206.0,111.9691,112.0289,111.9178,111.9178,10206.0
2017-02-08 11:30:00,131.05,131.19,131.03,131.11,10268.0,111.9093,112.0289,111.8922,111.9605,10268.0
2017-02-08 11:40:00,131.11,131.16,130.96,130.98,14562.0,111.9605,112.0032,111.8325,111.8495,14562.0
2017-02-08 11:50:00,130.96,131.06,130.95,130.97,9384.0,111.8325,111.9178,111.8239,111.841,9384.0
2017-02-08 12:00:00,130.97,131.16,130.97,131.13,11125.0,111.841,112.0032,111.841,111.9776,11125.0
2017-02-08 12:10:00,131.12,131.16,131.1,131.1,7388.0,111.9691,112.0032,111.952,111.952,7388.0
2017-02-08 12:20:00,131.1,131.13,131.03,131.06,8427.0,111.952,111.9776,111.8922,111.9178,8427.0
2017-02-08 12:30:00,131.03,131.03,130.95,130.96,20290.0,111.8922,111.8922,111.8239,111.8325,20290.0
2017-02-08 12:40:00,130.92,130.97,130.89,130.92,6427.0,111.7983,111.841,111.7727,111.7983,6427.0
2017-02-08 12:50:00,130.91,130.94,130.87,130.9,10094.0,111.7898,111.8154,111.7556,111.7812,10094.0
2017-02-08 13:00:00,130.89,131.03,130.88,130.91,9875.0,111.7727,111.8922,111.7641,111.7898,9875.0
2017-02-08 13:10:00,130.93,131.03,130.9,131.03,6702.0,111.8068,111.8922,111.7812,111.8922,6702.0
2017-02-08 13:20:00,131.01,131.02,130.91,131.02,5345.0,111.8752,111.8837,111.7898,111.8837,5345.0
2017-02-08 13:30:00,131.0,131.1,130.99,131.04,7352.0,111.8666,111.952,111.8581,111.9008,7352.0
2017-02-08 13:40:00,131.02,131.07,130.93,131.06,9961.0,111.8837,111.9264,111.8068,111.9178,9961.0
2017-02-08 13:50:00,131.04,131.08,130.94,130.98,11697.0,111.9008,111.9349,111.8154,111.8495,11697.0
2017-02-08 14:00:00,131.0,131.02,130.87,130.88,9424.0,111.8666,111.8837,111.7556,111.7641,9424.0
2017-02-08 14:10:00,130.86,130.96,130.86,130.91,18354.0,111.7471,111.8325,111.7471,111.7898,18354.0
2017-02-08 14:20:00,130.93,130.94,130.85,130.94,11111.0,111.8068,111.8154,111.7385,111.8154,11111.0
2017-02-08 14:30:00,130.92,130.95,130.85,130.93,13443.0,111.7983,111.8239,111.7385,111.8068,13443.0
2017-02-08 14:40:00,130.89,130.94,130.87,130.92,14369.0,111.7727,111.8154,111.7556,111.7983,14369.0
2017-02-08 14:50:00,130.91,130.92,130.71,130.77,14366.0,111.7898,111.7983,111.619,111.6702,14366.0
2017-02-08 15:00:00,130.79,130.79,130.66,130.74,20581.0,111.6873,111.6873,111.5763,111.6446,20581.0
2017-02-08 15:10:00,130.72,130.85,130.69,130.79,19478.0,111.6275,111.7385,111.6019,111.6873,19478.0
2017-02-08 15:20:00,130.78,130.82,130.69,130.79,29284.0,111.6787,111.7129,111.6019,111.6873,29284.0
2017-02-08 15:30:00,130.78,130.82,130.67,130.82,33890.0,111.6787,111.7129,111.5848,111.7129,33890.0
2017-02-08 15:40:00,130.84,130.92,130.82,130.87,38171.0,111.73,111.7983,111.7129,111.7556,38171.0
2017-02-08 15:50:00,130.87,130.89,130.78,130.84,50866.0,111.7556,111.7727,111.6787,111.73,50866.0
2017-02-09 09:30:00,131.2,131.49,130.68,130.85,26228.0,112.0374,112.285,111.5934,111.7385,26228.0
2017-02-09 09:40:00,130.95,131.06,130.73,130.86,9675.0,111.8239,111.9178,111.636,111.7471,9675.0
2017-02-09 09:50:00,130.9,131.44,130.86,131.44,21515.0,111.7812,112.2423,111.7471,112.2423,21515.0
2017-02-09 10:00:00,131.42,131.47,131.18,131.25,7401.0,112.2253,112.268,112.0203,112.0801,7401.0
2017-02-09 10:10:00,131.26,131.39,131.19,131.33,6299.0,112.0886,112.1997,112.0289,112.1484,6299.0
2017-02-09 10:20:00,131.34,131.62,131.33,131.42,8552.0,112.157,112.3961,112.1484,112.2253,8552.0
2017-02-09 10:30:00,131.4,131.58,131.38,131.49,12141.0,112.2082,112.3619,112.1911,112.285,12141.0
2017-02-09 10:40:00,131.44,131.74,131.44,131.69,7416.0,112.2423,112.4985,112.2423,112.4558,7416.0
2017-02-09 10:50:00,131.65,131.74,131.56,131.73,16525.0,112.4217,112.4985,112.3448,112.49,16525.0
2017-02-09 11:00:00,131.74,131.78,131.68,131.73,11608.0,112.4985,112.5327,112.4473,112.49,11608.0
2017-02-09 11:10:00,131.75,131.94,131.71,131.9,11164.0,112.5071,112.6693,112.4729,112.6352,11164.0
2017-02-09 11:20:00,131.94,132.21,131.94,132.2,20567.0,112.6693,112.8999,112.6693,112.8913,20567.0
2017-02-09 11:30:00,132.16,132.17,131.91,131.91,18471.0,112.8572,112.8657,112.6437,112.6437,18471.0
2017-02-09 11:40:00,131.9,131.98,131.86,131.92,7150.0,112.6352,112.7035,112.601,112.6522,7150.0
2017-02-09 11:50:00,131.93,131.99,131.82,131.86,22662.0,112.6608,112.712,112.5668,112.601,22662.0
2017-02-09 12:00:00,131.83,131.95,131.82,131.94,10113.0,112.5754,112.6779,112.5668,112.6693,10113.0
2017-02-09 12:10:00,131.92,131.98,131.83,131.89,8514.0,112.6522,112.7035,112.5754,112.6266,8514.0
2017-02-09 12:20:00,131.89,131.93,131.75,131.78,11437.0,112.6266,112.6608,112.5071,112.5327,11437.0
2017-02-09 12:30:00,131.8,131.89,131.8,131.88,5080.0,112.5498,112.6266,112.5498,112.6181,5080.0
2017-02-09 12:40:00,131.87,131.91,131.82,131.82,8447.0,112.6095,112.6437,112.5668,112.5668,8447.0
2017-02-09 12:50:00,131.84,131.87,131.78,131.84,7524.0,112.5839,112.6095,112.5327,112.5839,7524.0
2017-02-09 13:00:00,131.81,131.87,131.79,131.83,11484.0,112.5583,112.6095,112.5412,112.5754,11484.0
2017-02-09 13:10:00,131.82,131.91,131.8,131.81,6833.0,112.5668,112.6437,112.5498,112.5583,6833.0
2017-02-09 13:20:00,131.81,131.89,131.78,131.88,13190.0,112.5583,112.6266,112.5327,112.6181,13190.0
2017-02-09 13:30:00,131.85,131.9,131.8,131.85,7689.0,112.5925,112.6352,112.5498,112.5925,7689.0
2017-02-09 13:40:00,131.85,131.95,131.85,131.89,37315.0,112.5925,112.6779,112.5925,112.6266,37315.0
2017-02-09 13:50:00,131.91,132.05,131.89,132.05,14806.0,112.6437,112.7633,112.6266,112.7633,14806.0
2017-02-09 14:00:00,132.05,132.1,131.99,132.06,8769.0,112.7633,112.806,112.712,112.7718,8769.0
2017-02-09 14:10:00,132.06,132.09,131.97,131.97,10994.0,112.7718,112.7974,112.6949,112.6949,10994.0
2017-02-09 14:20:00,131.98,132.07,131.97,132.05,9904.0,112.7035,112.7803,112.6949,112.7633,9904.0
2017-02-09 14:30:00,132.04,132.11,131.97,132.11,14825.0,112.7547,112.8145,112.6949,112.8145,14825.0
2017-02-09 14:40:00,132.09,132.19,132.09,132.1,8323.0,112.7974,112.8828,112.7974,112.806,8323.0
2017-02-09 14:50:00,132.09,132.12,132.02,132.05,9490.0,112.7974,112.823,112.7376,112.7633,9490.0
2017-02-09 15:00:00,132.06,132.13,132.0,132.06,18974.0,112.7718,112.8316,112.7206,112.7718,18974.0
2017-02-09 15:10:00,132.04,132.1,132.03,132.06,21490.0,112.7547,112.806,112.7462,112.7718,21490.0
2017-02-09 15:20:00,132.03,132.09,131.92,131.94,28029.0,112.7462,112.7974,112.6522,112.6693,28029.0
2017-02-09 15:30:00,131.93,131.97,131.89,131.89,42829.0,112.6608,112.6949,112.6266,112.6266,42829.0
2017-02-09 15:40:00,131.89,131.89,131.81,131.88,34520.0,112.6266,112.6266,112.5583,112.6181,34520.0
2017-02-09 15:50:00,131.88,131.93,131.86,131.9,54001.0,112.6181,112.6608,112.601,112.6352,54001.0
2017-02-10 09:30:00,132.2,132.2,131.82,131.95,21591.0,112.8913,112.8913,112.5668,112.6779,21591.0
2017-02-10 09:40:00,131.99,132.1,131.85,131.9,17313.0,112.712,112.806,112.5925,112.6352,17313.0
2017-02-10 09:50:00,131.86,131.94,131.74,131.78,11743.0,112.601,112.6693,112.4985,112.5327,11743.0
2017-02-10 10:00:00,131.77,132.15,131.76,132.15,13684.0,112.5241,112.8486,112.5156,112.8486,13684.0
2017-02-10 10:10:00,132.13,132.26,132.07,132.15,5083.0,112.8316,112.9426,112.7803,112.8486,5083.0
2017-02-10 10:20:00,132.15,132.54,132.1,132.51,22908.0,112.8486,113.1817,112.806,113.1561,22908.0
2017-02-10 10:30:00,132.5,132.64,132.46,132.64,19651.0,113.1475,113.2671,113.1134,113.2671,19651.0
2017-02-10 10:40:00,132.56,132.7,132.56,132.67,16574.0,113.1988,113.3183,113.1988,113.2927,16574.0
2017-02-10 10:50:00,132.62,132.69,132.59,132.63,8670.0,113.25,113.3098,113.2244,113.2585,8670.0
2017-02-10 11:00:00,132.6,132.63,132.51,132.52,17991.0,113.2329,113.2585,113.1561,113.1646,17991.0
2017-02-10 11:10:00,132.54,132.65,132.5,132.63,10208.0,113.1817,113.2756,113.1475,113.2585,10208.0
2017-02-10 11:20:00,132.63,132.65,132.53,132.56,17450.0,113.2585,113.2756,113.1731,113.1988,17450.0
2017-02-10 11:30:00,132.56,132.74,132.54,132.67,20623.0,113.1988,113.3525,113.1817,113.2927,20623.0
2017-02-10 11:40:00,132.68,132.8,132.67,132.77,6568.0,113.3012,113.4037,113.2927,113.3781,6568.0
2017-02-10 11:50:00,132.79,132.79,132.64,132.7,5575.0,113.3952,113.3952,113.2671,113.3183,5575.0
2017-02-10 12:00:00,132.73,132.77,132.65,132.73,7881.0,113.3439,113.3781,113.2756,113.3439,7881.0
2017-02-10 12:10:00,132.72,132.82,132.71,132.75,5610.0,113.3354,113.4208,113.3269,113.361,5610.0
2017-02-10 12:20:00,132.74,132.85,132.73,132.84,8763.0,113.3525,113.4464,113.3439,113.4379,8763.0
2017-02-10 12:30:00,132.81,132.87,132.78,132.84,4790.0,113.4123,113.4635,113.3866,113.4379,4790.0
2017-02-10 12:40:00,132.82,132.93,132.82,132.93,5213.0,113.4208,113.5147,113.4208,113.5147,5213.0
2017-02-10 12:50:00,132.89,132.92,132.8,132.86,16002.0,113.4806,113.5062,113.4037,113.4549,16002.0
2017-02-10 13:00:00,132.87,132.92,132.82,132.92,7476.0,113.4635,113.5062,113.4208,113.5062,7476.0
2017-02-10 13:10:00,132.91,133.0,132.89,132.94,14374.0,113.4976,113.5745,113.4806,113.5233,14374.0
2017-02-10 13:20:00,132.97,133.06,132.93,132.97,20575.0,113.5489,113.6257,113.5147,113.5489,20575.0
2017-02-10 13:30:00,132.95,133.03,132.95,133.02,25071.0,113.5318,113.6001,113.5318,113.5916,25071.0
2017-02-10 13:40:00,133.02,133.15,133.0,133.11,35710.0,113.5916,113.7026,113.5745,113.6684,35710.0
2017-02-10 13:50:00,133.15,133.18,133.08,133.08,13373.0,113.7026,113.7282,113.6428,113.6428,13373.0
2017-02-10 14:00:00,133.1,133.12,133.01,133.06,20980.0,113.6599,113.677,113.583,113.6257,20980.0
2017-02-10 14:10:00,133.07,133.2,133.07,133.18,10488.0,113.6343,113.7453,113.6343,113.7282,10488.0
2017-02-10 14:20:00,133.2,133.21,133.08,133.14,6349.0,113.7453,113.7538,113.6428,113.6941,6349.0
2017-02-10 14:30:00,133.11,133.13,132.98,132.99,18908.0,113.6684,113.6855,113.5574,113.566,18908.0
2017-02-10 14:40:00,133.04,133.12,133.02,133.06,6603.0,113.6087,113.677,113.5916,113.6257,6603.0
2017-02-10 14:50:00,133.08,133.09,132.96,132.99,15852.0,113.6428,113.6514,113.5403,113.566,15852.0
2017-02-10 15:00:00,132.99,133.04,132.96,132.99,12387.0,113.566,113.6087,113.5403,113.566,12387.0
2017-02-10 15:10:00,132.97,133.08,132.96,133.07,10111.0,113.5489,113.6428,113.5403,113.6343,10111.0
2017-02-10 15:20:00,133.06,133.06,132.91,132.92,15509.0,113.6257,113.6257,113.4976,113.5062,15509.0
2017-02-10 15:30:00,132.92,132.99,132.9,132.96,19083.0,113.5062,113.566,113.4891,113.5403,19083.0
2017-02-10 15:40:00,132.96,132.96,132.87,132.91,20097.0,113.5403,113.5403,113.4635,113.4976,20097.0
2017-02-10 15:50:00,132.92,132.92,132.74,132.76,47097.0,113.5062,113.5062,113.3525,113.3696,47097.0
2017-02-13 09:30:00,132.95,132.95,132.25,132.8,42107.0,113.5318,113.5318,112.934,113.4037,42107.0
2017-02-13 09:40:00,132.75,133.03,132.75,132.93,21960.0,113.361,113.6001,113.361,113.5147,21960.0
2017-02-13 09:50:00,133.02,133.16,132.88,133.07,21289.0,113.5916,113.7111,113.472,113.6343,21289.0
2017-02-13 10:00:00,133.15,133.33,133.02,133.31,15928.0,113.7026,113.8563,113.5916,113.8392,15928.0
2017-02-13 10:10:00,133.34,133.36,133.25,133.3,9489.0,113.8648,113.8819,113.788,113.8307,9489.0
2017-02-13 10:20:00,133.29,133.3,133.2,133.27,9805.0,113.8221,113.8307,113.7453,113.8051,9805.0
2017-02-13 10:30:00,133.28,133.4,133.28,133.37,16791.0,113.8136,113.9161,113.8136,113.8905,16791.0
2017-02-13 10:40:00,133.38,133.41,133.31,133.38,15047.0,113.899,113.9246,113.8392,113.899,15047.0
2017-02-13 10:50:00,133.38,133.49,133.38,133.46,11760.0,113.899,113.9929,113.899,113.9673,11760.0
2017-02-13 11:00:00,133.46,133.46,133.34,133.42,14855.0,113.9673,113.9673,113.8648,113.9332,14855.0
2017-02-13 11:10:00,133.41,133.55,133.41,133.53,16448.0,113.9246,114.0442,113.9246,114.0271,16448.0
2017-02-13 11:20:00,133.53,133.69,133.52,133.67,20429.0,114.0271,114.1637,114.0186,114.1466,20429.0
2017-02-13 11:30:00,133.67,133.8,133.64,133.8,13421.0,114.1466,114.2577,114.121,114.2577,13421.0
2017-02-13 11:40:00,133.77,133.81,133.74,133.74,24190.0,114.232,114.2662,114.2064,114.2064,24190.0
2017-02-13 11:50:00,133.79,133.8,133.59,133.59,75032.0,114.2491,114.2577,114.0783,114.0783,75032.0
2017-02-13 12:00:00,133.62,133.65,133.55,133.63,18149.0,114.1039,114.1296,114.0442,114.1125,18149.0
2017-02-13 12:10:00,133.63,133.7,133.61,133.63,5806.0,114.1125,114.1723,114.0954,114.1125,5806.0
2017-02-13 12:20:00,133.63,133.63,133.57,133.61,3530.0,114.1125,114.1125,114.0612,114.0954,3530.0
2017-02-13 12:30:00,133.59,133.67,133.58,133.61,6980.0,114.0783,114.1466,114.0698,114.0954,6980.0
2017-02-13 12:40:00,133.59,133.59,133.43,133.45,22544.0,114.0783,114.0783,113.9417,113.9588,22544.0
2017-02-13 12:50:00,133.43,133.52,133.42,133.47,18370.0,113.9417,114.0186,113.9332,113.9759,18370.0
2017-02-13 13:00:00,133.48,133.52,133.44,133.51,10036.0,113.9844,114.0186,113.9502,114.01,10036.0
2017-02-13 13:10:00,133.52,133.66,133.52,133.64,11034.0,114.0186,114.1381,114.0186,114.121,11034.0
2017-02-13 13:20:00,133.66,133.77,133.6,133.75,9565.0,114.1381,114.232,114.0869,114.215,9565.0
2017-02-13 13:30:00,133.79,133.96,133.72,133.84,8205.0,114.2491,114.3943,114.1893,114.2918,8205.0
2017-02-13 13:40:00,133.81,133.9,133.8,133.81,11307.0,114.2662,114.343,114.2577,114.2662,11307.0
2017-02-13 13:50:00,133.78,133.85,133.74,133.79,9710.0,114.2406,114.3004,114.2064,114.2491,9710.0
2017-02-13 14:00:00,133.82,133.86,133.74,133.86,9719.0,114.2747,114.3089,114.2064,114.3089,9719.0
2017-02-13 14:10:00,133.85,133.86,133.7,133.73,14691.0,114.3004,114.3089,114.1723,114.1979,14691.0
2017-02-13 14:20:00,133.76,133.8,133.73,133.78,11996.0,114.2235,114.2577,114.1979,114.2406,11996.0
2017-02-13 14:30:00,133.77,133.85,133.76,133.84,14425.0,114.232,114.3004,114.2235,114.2918,14425.0
2017-02-13 14:40:00,133.83,133.86,133.72,133.76,13697.0,114.2833,114.3089,114.1893,114.2235,13697.0
2017-02-13 14:50:00,133.74,133.78,133.67,133.69,12433.0,114.2064,114.2406,114.1466,114.1637,12433.0
2017-02-13 15:00:00,133.71,133.74,133.62,133.71,19240.0,114.1808,114.2064,114.1039,114.1808,19240.0
2017-02-13 15:10:00,133.72,133.77,133.62,133.62,11300.0,114.1893,114.232,114.1039,114.1039,11300.0
2017-02-13 15:20:00,133.63,133.69,133.56,133.69,16399.0,114.1125,114.1637,114.0527,114.1637,16399.0
2017-02-13 15:30:00,133.69,133.88,133.62,133.87,25084.0,114.1637,114.326,114.1039,114.3174,25084.0
2017-02-13 15:40:00,133.87,133.96,133.82,133.96,38806.0,114.3174,114.3943,114.2747,114.3943,38806.0
2017-02-13 15:50:00,133.96,133.96,133.75,133.8,42536.0,114.3943,114.3943,114.215,114.2577,42536.0
2017-02-14 09:30:00,133.86,133.9,133.35,133.71,30668.0,114.3089,114.343,113.8734,114.1808,30668.0
2017-02-14 09:40:00,133.58,133.85,133.42,133.52,14887.0,114.0698,114.3004,113.9332,114.0186,14887.0
2017-02-14 09:50:00,133.54,133.63,133.45,133.52,10778.0,114.0356,114.1125,113.9588,114.0186,10778.0
2017-02-14 10:00:00,133.43,133.85,133.43,133.58,16760.0,113.9417,114.3004,113.9417,114.0698,16760.0
2017-02-14 10:10:00,133.55,133.83,133.55,133.72,10371.0,114.0442,114.2833,114.0442,114.1893,10371.0
2017-02-14 10:20:00,133.67,133.7,133.47,133.51,10761.0,114.1466,114.1723,113.9759,114.01,10761.0
2017-02-14 10:30:00,133.5,133.57,133.4,133.5,20463.0,114.0015,114.0612,113.9161,114.0015,20463.0
2017-02-14 10:40:00,133.48,133.48,133.11,133.23,46877.0,113.9844,113.9844,113.6684,113.7709,46877.0
2017-02-14 10:50:00,133.24,133.46,133.24,133.25,16339.0,113.7794,113.9673,113.7794,113.788,16339.0
2017-02-14 11:00:00,133.26,133.26,132.97,133.05,22509.0,113.7965,113.7965,113.5489,113.6172,22509.0
2017-02-14 11:10:00,133.11,133.47,133.11,133.43,13707.0,113.6684,113.9759,113.6684,113.9417,13707.0
2017-02-14 11:20:00,133.44,133.5,133.35,133.39,14768.0,113.9502,114.0015,113.8734,113.9075,14768.0
2017-02-14 11:30:00,133.4,133.45,133.34,133.34,22057.0,113.9161,113.9588,113.8648,113.8648,22057.0
2017-02-14 11:40:00,133.32,133.35,133.24,133.35,18863.0,113.8478,113.8734,113.7794,113.8734,18863.0
2017-02-14 11:50:00,133.36,133.58,133.35,133.56,9013.0,113.8819,114.0698,113.8734,114.0527,9013.0
2017-02-14 12:00:00,133.56,133.68,133.52,133.59,10198.0,114.0527,114.1552,114.0186,114.0783,10198.0
2017-02-14 12:10:00,133.56,133.69,133.56,133.65,8722.0,114.0527,114.1637,114.0527,114.1296,8722.0
2017-02-14 12:20:00,133.65,133.71,133.62,133.66,13023.0,114.1296,114.1808,114.1039,114.1381,13023.0
2017-02-14 12:30:00,133.63,133.78,133.63,133.74,7410.0,114.1125,114.2406,114.1125,114.2064,7410.0
2017-02-14 12:40:00,133.72,133.77,133.68,133.76,9186.0,114.1893,114.232,114.1552,114.2235,9186.0
2017-02-14 12:50:00,133.76,133.95,133.75,133.92,7978.0,114.2235,114.3857,114.215,114.3601,7978.0
2017-02-14 13:00:00,133.87,133.96,133.84,133.94,15568.0,114.3174,114.3943,114.2918,114.3772,15568.0
2017-02-14 13:10:00,133.93,133.98,133.79,133.79,13250.0,114.3687,114.4114,114.2491,114.2491,13250.0
2017-02-14 13:20:00,133.79,133.92,133.76,133.9,10423.0,114.2491,114.3601,114.2235,114.343,10423.0
2017-02-14 13:30:00,133.91,133.94,133.83,133.9,6578.0,114.3516,114.3772,114.2833,114.343,6578.0
2017-02-14 13:40:00,133.87,133.96,133.85,133.96,10907.0,114.3174,114.3943,114.3004,114.3943,10907.0
2017-02-14 13:50:00,133.94,134.05,133.88,134.01,21952.0,114.3772,114.4711,114.326,114.437,21952.0
2017-02-14 14:00:00,133.98,134.13,133.96,134.05,10716.0,114.4114,114.5395,114.3943,114.4711,10716.0
2017-02-14 14:10:00,134.06,134.16,134.04,134.12,8286.0,114.4797,114.5651,114.4626,114.5309,8286.0
2017-02-14 14:20:00,134.11,134.15,133.98,133.98,8801.0,114.5224,114.5565,114.4114,114.4114,8801.0
2017-02-14 14:30:00,133.98,133.98,133.86,133.88,16907.0,114.4114,114.4114,114.3089,114.326,16907.0
2017-02-14 14:40:00,133.89,133.9,133.77,133.79,12771.0,114.3345,114.343,114.232,114.2491,12771.0
2017-02-14 14:50:00,133.78,133.79,133.65,133.72,13100.0,114.2406,114.2491,114.1296,114.1893,13100.0
2017-02-14 15:00:00,133.71,133.76,133.68,133.75,12290.0,114.1808,114.2235,114.1552,114.215,12290.0
2017-02-14 15:10:00,133.74,133.76,133.65,133.75,15869.0,114.2064,114.2235,114.1296,114.215,15869.0
2017-02-14 15:20:00,133.76,133.84,133.74,133.79,17377.0,114.2235,114.2918,114.2064,114.2491,17377.0
2017-02-14 15:30:00,133.79,133.87,133.74,133.87,26457.0,114.2491,114.3174,114.2064,114.3174,26457.0
2017-02-14 15:40:00,133.87,134.05,133.87,134.01,28297.0,114.3174,114.4711,114.3174,114.437,28297.0
2017-02-14 15:50:00,134.0,134.03,133.8,133.99,71715.0,114.4284,114.4541,114.2577,114.4199,71715.0
2017-02-15 09:30:00,133.99,134.12,133.63,133.9,27025.0,114.4199,114.5309,114.1125,114.343,27025.0
2017-02-15 09:40:00,133.8,133.89,133.73,133.83,8852.0,114.2577,114.3345,114.1979,114.2833,8852.0
2017-02-15 09:50:00,133.81,133.85,133.61,133.81,7352.0,114.2662,114.3004,114.0954,114.2662,7352.0
2017-02-15 10:00:00,133.75,133.85,133.7,133.74,14138.0,114.215,114.3004,114.1723,114.2064,14138.0
2017-02-15 10:10:00,133.69,133.85,133.67,133.85,6578.0,114.1637,114.3004,114.1466,114.3004,6578.0
2017-02-15 10:20:00,133.86,133.93,133.75,133.9,13269.0,114.3089,114.3687,114.215,114.343,13269.0
2017-02-15 10:30:00,133.9,134.01,133.82,133.97,45417.0,114.343,114.437,114.2747,114.4028,45417.0
2017-02-15 10:40:00,133.99,134.14,133.99,134.1,7231.0,114.4199,114.548,114.4199,114.5138,7231.0
2017-02-15 10:50:00,134.11,134.23,133.97,134.08,10321.0,114.5224,114.6249,114.4028,114.4968,10321.0
2017-02-15 11:00:00,134.08,134.16,133.99,134.04,13975.0,114.4968,114.5651,114.4199,114.4626,13975.0
2017-02-15 11:10:00,134.09,134.13,134.0,134.07,10700.0,114.5053,114.5395,114.4284,114.4882,10700.0
2017-02-15 11:20:00,134.06,134.09,133.94,134.01,22628.0,114.4797,114.5053,114.3772,114.437,22628.0
2017-02-15 11:30:00,134.02,134.02,133.77,133.81,14107.0,114.4455,114.4455,114.232,114.2662,14107.0
2017-02-15 11:40:00,133.83,133.83,133.63,133.72,20679.0,114.2833,114.2833,114.1125,114.1893,20679.0
2017-02-15 11:50:00,133.7,133.74,133.59,133.62,14003.0,114.1723,114.2064,114.0783,114.1039,14003.0
2017-02-15 12:00:00,133.63,133.71,133.61,133.66,17904.0,114.1125,114.1808,114.0954,114.1381,17904.0
2017-02-15 12:10:00,133.66,133.68,133.55,133.59,10200.0,114.1381,114.1552,114.0442,114.0783,10200.0
2017-02-15 12:20:00,133.59,133.69,133.58,133.61,13933.0,114.0783,114.1637,114.0698,114.0954,13933.0
2017-02-15 12:30:00,133.58,133.74,133.52,133.72,9239.0,114.0698,114.2064,114.0186,114.1893,9239.0
2017-02-15 12:40:00,133.71,133.75,133.67,133.73,19712.0,114.1808,114.215,114.1466,114.1979,19712.0
2017-02-15 12:50:00,133.75,133.78,133.7,133.74,9010.0,114.215,114.2406,114.1723,114.2064,9010.0
2017-02-15 13:00:00,133.74,133.94,133.74,133.85,10215.0,114.2064,114.3772,114.2064,114.3004,10215.0
2017-02-15 13:10:00,133.88,133.89,133.77,133.82,8515.0,114.326,114.3345,114.232,114.2747,8515.0
2017-02-15 13:20:00,133.81,133.91,133.78,133.89,6097.0,114.2662,114.3516,114.2406,114.3345,6097.0
2017-02-15 13:30:00,133.88,134.02,133.88,133.94,14952.0,114.326,114.4455,114.326,114.3772,14952.0
2017-02-15 13:40:00,133.95,134.02,133.95,134.0,10292.0,114.3857,114.4455,114.3857,114.4284,10292.0
2017-02-15 13:50:00,133.98,134.17,133.96,134.12,17699.0,114.4114,114.5736,114.3943,114.5309,17699.0
2017-02-15 14:00:00,134.1,134.14,134.05,134.05,19840.0,114.5138,114.548,114.4711,114.4711,19840.0
2017-02-15 14:10:00,134.06,134.08,133.95,133.95,11992.0,114.4797,114.4968,114.3857,114.3857,11992.0
2017-02-15 14:20:00,133.97,134.11,133.96,134.09,8959.0,114.4028,114.5224,114.3943,114.5053,8959.0
2017-02-15 14:30:00,134.08,134.17,134.04,134.08,9442.0,114.4968,114.5736,114.4626,114.4968,9442.0
2017-02-15 14:40:00,134.09,134.15,134.05,134.11,10293.0,114.5053,114.5565,114.4711,114.5224,10293.0
2017-02-15 14:50:00,134.11,134.22,134.06,134.19,9157.0,114.5224,114.6163,114.4797,114.5907,9157.0
2017-02-15 15:00:00,134.21,134.24,134.11,134.22,8510.0,114.6078,114.6334,114.5224,114.6163,8510.0
2017-02-15 15:10:00,134.24,134.47,134.22,134.35,23399.0,114.6334,114.8298,114.6163,114.7273,23399.0
2017-02-15 15:20:00,134.36,134.51,134.34,134.44,18409.0,114.7359,114.864,114.7188,114.8042,18409.0
2017-02-15 15:30:00,134.43,134.54,134.43,134.5,25370.0,114.7956,114.8896,114.7956,114.8554,25370.0
2017-02-15 15:40:00,134.5,134.55,134.43,134.49,25712.0,114.8554,114.8981,114.7956,114.8469,25712.0
2017-02-15 15:50:00,134.49,134.5,134.37,134.46,64088.0,114.8469,114.8554,114.7444,114.8213,64088.0
2017-02-16 09:30:00,134.3,134.59,134.1,134.3,24777.0,114.6846,114.9323,114.5138,114.6846,24777.0
2017-02-16 09:40:00,134.36,134.5,134.35,134.43,21082.0,114.7359,114.8554,114.7273,114.7956,21082.0
2017-02-16 09:50:00,134.48,134.75,134.44,134.65,10036.0,114.8383,115.0689,114.8042,114.9835,10036.0
2017-02-16 10:00:00,134.61,134.78,134.54,134.78,10842.0,114.9493,115.0945,114.8896,115.0945,10842.0
2017-02-16 10:10:00,134.78,134.88,134.63,134.65,13798.0,115.0945,115.1799,114.9664,114.9835,13798.0
2017-02-16 10:20:00,134.73,134.83,134.69,134.77,6463.0,115.0518,115.1372,115.0177,115.086,6463.0
2017-02-16 10:30:00,134.81,135.0,134.78,134.96,18344.0,115.1201,115.2824,115.0945,115.2482,18344.0
2017-02-16 10:40:00,134.97,135.0,134.65,134.65,23828.0,115.2568,115.2824,114.9835,114.9835,23828.0
2017-02-16 10:50:00,134.59,134.81,134.59,134.81,17547.0,114.9323,115.1201,114.9323,115.1201,17547.0
2017-02-16 11:00:00,134.82,134.86,134.66,134.79,24208.0,115.1287,115.1628,114.992,115.1031,24208.0
2017-02-16 11:10:00,134.77,135.03,134.73,135.03,29346.0,115.086,115.308,115.0518,115.308,29346.0
2017-02-16 11:20:00,135.03,135.14,135.01,135.04,36753.0,115.308,115.4019,115.2909,115.3165,36753.0
2017-02-16 11:30:00,135.04,135.11,134.87,134.96,97964.0,115.3165,115.3763,115.1714,115.2482,97964.0
2017-02-16 11:40:00,134.96,135.04,134.88,135.0,11359.0,115.2482,115.3165,115.1799,115.2824,11359.0
2017-02-16 11:50:00,135.0,135.01,134.85,134.96,42922.0,115.2824,115.2909,115.1543,115.2482,42922.0
2017-02-16 12:00:00,134.99,135.04,134.81,134.85,20077.0,115.2738,115.3165,115.1201,115.1543,20077.0
2017-02-16 12:10:00,134.81,134.93,134.81,134.88,8316.0,115.1201,115.2226,115.1201,115.1799,8316.0
2017-02-16 12:20:00,134.9,134.95,134.88,134.93,9923.0,115.197,115.2397,115.1799,115.2226,9923.0
2017-02-16 12:30:00,134.94,135.1,134.93,135.08,9477.0,115.2312,115.3678,115.2226,115.3507,9477.0
2017-02-16 12:40:00,135.08,135.11,134.99,135.0,14597.0,115.3507,115.3763,115.2738,115.2824,14597.0
2017-02-16 12:50:00,135.0,135.08,134.94,134.97,8435.0,115.2824,115.3507,115.2312,115.2568,8435.0
2017-02-16 13:00:00,134.96,135.01,134.83,134.97,13784.0,115.2482,115.2909,115.1372,115.2568,13784.0
2017-02-16 13:10:00,135.0,135.0,134.91,134.99,11004.0,115.2824,115.2824,115.2055,115.2738,11004.0
2017-02-16 13:20:00,134.97,135.04,134.95,135.01,37167.0,115.2568,115.3165,115.2397,115.2909,37167.0
2017-02-16 13:30:00,135.01,135.06,134.99,135.0,14542.0,115.2909,115.3336,115.2738,115.2824,14542.0
2017-02-16 13:40:00,135.0,135.14,134.99,135.14,17878.0,115.2824,115.4019,115.2738,115.4019,17878.0
2017-02-16 13:50:00,135.13,135.2,135.09,135.19,13802.0,115.3934,115.4532,115.3592,115.4446,13802.0
2017-02-16 14:00:00,135.19,135.23,135.11,135.17,21307.0,115.4446,115.4788,115.3763,115.4276,21307.0
2017-02-16 14:10:00,135.18,135.32,135.15,135.18,24671.0,115.4361,115.5556,115.4105,115.4361,24671.0
2017-02-16 14:20:00,135.19,135.31,135.15,135.22,55018.0,115.4446,115.5471,115.4105,115.4703,55018.0
2017-02-16 14:30:00,135.21,135.23,135.13,135.13,16746.0,115.4617,115.4788,115.3934,115.3934,16746.0
2017-02-16 14:40:00,135.18,135.27,135.14,135.19,21023.0,115.4361,115.513,115.4019,115.4446,21023.0
2017-02-16 14:50:00,135.17,135.25,135.03,135.16,23467.0,115.4276,115.4959,115.308,115.419,23467.0
2017-02-16 15:00:00,135.17,135.24,135.15,135.23,18008.0,115.4276,115.4873,115.4105,115.4788,18008.0
2017-02-16 15:10:00,135.23,135.41,135.23,135.38,26467.0,115.4788,115.6325,115.4788,115.6069,26467.0
2017-02-16 15:20:00,135.38,135.52,135.37,135.44,34782.0,115.6069,115.7264,115.5983,115.6581,34782.0
2017-02-16 15:30:00,135.45,135.6,135.36,135.56,38205.0,115.6667,115.7948,115.5898,115.7606,38205.0
2017-02-16 15:40:00,135.55,135.6,135.54,135.57,46338.0,115.7521,115.7948,115.7435,115.7691,46338.0
2017-02-16 15:50:00,135.56,135.74,135.54,135.73,116790.0,115.7606,115.9143,115.7435,115.9058,116790.0
2017-02-17 09:30:00,135.27,135.64,135.0,135.53,142324.0,115.513,115.8289,115.2824,115.735,142324.0
2017-02-17 09:40:00,135.42,135.58,135.12,135.38,33867.0,115.641,115.7777,115.3849,115.6069,33867.0
2017-02-17 09:50:00,135.32,135.38,135.03,135.14,25535.0,115.5556,115.6069,115.308,115.4019,25535.0
2017-02-17 10:00:00,135.16,135.16,134.87,134.94,28449.0,115.419,115.419,115.1714,115.2312,28449.0
2017-02-17 10:10:00,134.91,135.26,134.89,135.15,25663.0,115.2055,115.5044,115.1885,115.4105,25663.0
2017-02-17 10:20:00,135.14,135.22,135.03,135.06,13774.0,115.4019,115.4703,115.308,115.3336,13774.0
2017-02-17 10:30:00,135.08,135.15,134.74,134.85,21042.0,115.3507,115.4105,115.0604,115.1543,21042.0
2017-02-17 10:40:00,134.86,135.2,134.82,135.18,18079.0,115.1628,115.4532,115.1287,115.4361,18079.0
2017-02-17 10:50:00,135.14,135.28,135.11,135.2,23576.0,115.4019,115.5215,115.3763,115.4532,23576.0
2017-02-17 11:00:00,135.18,135.29,135.13,135.29,16200.0,115.4361,115.53,115.3934,115.53,16200.0
2017-02-17 11:10:00,135.29,135.4,135.18,135.23,11143.0,115.53,115.624,115.4361,115.4788,11143.0
2017-02-17 11:20:00,135.22,135.45,135.15,135.44,28056.0,115.4703,115.6667,115.4105,115.6581,28056.0
2017-02-17 11:30:00,135.41,135.55,135.37,135.52,17719.0,115.6325,115.7521,115.5983,115.7264,17719.0
2017-02-17 11:40:00,135.5,135.54,135.45,135.52,11172.0,115.7094,115.7435,115.6667,115.7264,11172.0
2017-02-17 11:50:00,135.51,135.59,135.43,135.46,7543.0,115.7179,115.7862,115.6496,115.6752,7543.0
2017-02-17 12:00:00,135.48,135.53,135.38,135.53,7926.0,115.6923,115.735,115.6069,115.735,7926.0
2017-02-17 12:10:00,135.49,135.59,135.4,135.43,9974.0,115.7008,115.7862,115.624,115.6496,9974.0
2017-02-17 12:20:00,135.43,135.57,135.43,135.56,9008.0,115.6496,115.7691,115.6496,115.7606,9008.0
2017-02-17 12:30:00,135.54,135.6,135.46,135.55,11913.0,115.7435,115.7948,115.6752,115.7521,11913.0
2017-02-17 12:40:00,135.57,135.57,135.53,135.56,6801.0,115.7691,115.7691,115.735,115.7606,6801.0
2017-02-17 12:50:00,135.55,135.57,135.49,135.57,16827.0,115.7521,115.7691,115.7008,115.7691,16827.0
2017-02-17 13:00:00,135.57,135.57,135.49,135.52,21109.0,115.7691,115.7691,115.7008,115.7264,21109.0
2017-02-17 13:10:00,135.54,135.59,135.49,135.52,21392.0,115.7435,115.7862,115.7008,115.7264,21392.0
2017-02-17 13:20:00,135.53,135.53,135.44,135.47,17914.0,115.735,115.735,115.6581,115.6837,17914.0
2017-02-17 13:30:00,135.47,135.59,135.45,135.53,15306.0,115.6837,115.7862,115.6667,115.735,15306.0
2017-02-17 13:40:00,135.53,135.63,135.5,135.62,8594.0,115.735,115.8204,115.7094,115.8118,8594.0
2017-02-17 13:50:00,135.61,135.72,135.57,135.7,12856.0,115.8033,115.8972,115.7691,115.8801,12856.0
2017-02-17 14:00:00,135.69,135.75,135.55,135.63,27206.0,115.8716,115.9228,115.7521,115.8204,27206.0
2017-02-17 14:10:00,135.61,135.82,135.61,135.78,29187.0,115.8033,115.9826,115.8033,115.9485,29187.0
2017-02-17 14:20:00,135.82,135.92,135.78,135.89,23814.0,115.9826,116.068,115.9485,116.0424,23814.0
2017-02-17 14:30:00,135.88,135.97,135.83,135.91,24052.0,116.0339,116.1107,115.9912,116.0595,24052.0
2017-02-17 14:40:00,135.91,136.0,135.75,135.95,36879.0,116.0595,116.1363,115.9228,116.0936,36879.0
2017-02-17 14:50:00,135.96,136.0,135.84,135.86,22585.0,116.1022,116.1363,115.9997,116.0168,22585.0
2017-02-17 15:00:00,135.83,135.91,135.82,135.91,15141.0,115.9912,116.0595,115.9826,116.0595,15141.0
2017-02-17 15:10:00,135.88,136.06,135.87,136.05,37007.0,116.0339,116.1876,116.0253,116.179,37007.0
2017-02-17 15:20:00,136.06,136.13,135.99,136.03,47557.0,116.1876,116.2473,116.1278,116.1619,47557.0
2017-02-17 15:30:00,136.04,136.2,136.04,136.18,35001.0,116.1705,116.3071,116.1705,116.29,35001.0
2017-02-17 15:40:00,136.17,136.25,136.02,136.05,44862.0,116.2815,116.3498,116.1534,116.179,44862.0
2017-02-17 15:50:00,136.05,136.2,136.01,136.17,88652.0,116.179,116.3071,116.1449,116.2815,88652.0
2017-02-21 09:30:00,136.04,136.28,135.12,136.1,67653.0,116.1705,116.3754,115.3849,116.2217,67653.0
2017-02-21 09:40:00,136.16,136.29,135.91,135.97,29928.0,116.273,116.384,116.0595,116.1107,29928.0
2017-02-21 09:50:00,135.98,136.16,135.69,135.69,25678.0,116.1193,116.273,115.8716,115.8716,25678.0
2017-02-21 10:00:00,135.69,135.82,135.63,135.73,34223.0,115.8716,115.9826,115.8204,115.9058,34223.0
2017-02-21 10:10:00,135.75,136.03,135.71,136.01,39466.0,115.9228,116.1619,115.8887,116.1449,39466.0
2017-02-21 10:20:00,136.0,136.16,135.95,136.16,19952.0,116.1363,116.273,116.0936,116.273,19952.0
2017-02-21 10:30:00,136.12,136.16,136.01,136.08,9406.0,116.2388,116.273,116.1449,116.2046,9406.0
2017-02-21 10:40:00,136.1,136.39,136.09,136.32,19267.0,116.2217,116.4694,116.2132,116.4096,19267.0
2017-02-21 10:50:00,136.34,136.42,136.25,136.27,12655.0,116.4267,116.495,116.3498,116.3669,12655.0
2017-02-21 11:00:00,136.28,136.3,136.19,136.25,13282.0,116.3754,116.3925,116.2986,116.3498,13282.0
2017-02-21 11:10:00,136.26,136.37,136.23,136.35,14336.0,116.3584,116.4523,116.3327,116.4352,14336.0
2017-02-21 11:20:00,136.35,136.35,136.03,136.12,15559.0,116.4352,116.4352,116.1619,116.2388,15559.0
2017-02-21 11:30:00,136.14,136.25,135.99,136.02,38270.0,116.2559,116.3498,116.1278,116.1534,38270.0
2017-02-21 11:40:00,136.02,136.13,136.01,136.07,19858.0,116.1534,116.2473,116.1449,116.1961,19858.0
2017-02-21 11:50:00,136.11,136.17,136.03,136.16,15992.0,116.2303,116.2815,116.1619,116.273,15992.0
2017-02-21 12:00:00,136.15,136.17,136.04,136.04,19008.0,116.2644,116.2815,116.1705,116.1705,19008.0
2017-02-21 12:10:00,136.06,136.1,136.0,136.05,12173.0,116.1876,116.2217,116.1363,116.179,12173.0
2017-02-21 12:20:00,136.04,136.19,136.0,136.14,18794.0,116.1705,116.2986,116.1363,116.2559,18794.0
2017-02-21 12:30:00,136.12,136.23,136.12,136.18,10066.0,116.2388,116.3327,116.2388,116.29,10066.0
2017-02-21 12:40:00,136.16,136.16,136.03,136.06,5406.0,116.273,116.273,116.1619,116.1876,5406.0
2017-02-21 12:50:00,136.09,136.09,135.93,135.93,6942.0,116.2132,116.2132,116.0766,116.0766,6942.0
2017-02-21 13:00:00,135.95,135.98,135.9,135.94,7354.0,116.0936,116.1193,116.0509,116.0851,7354.0
2017-02-21 13:10:00,135.94,136.11,135.93,136.11,6665.0,116.0851,116.2303,116.0766,116.2303,6665.0
2017-02-21 13:20:00,136.11,136.17,136.06,136.16,9704.0,116.2303,116.2815,116.1876,116.273,9704.0
2017-02-21 13:30:00,136.15,136.17,136.05,136.12,13948.0,116.2644,116.2815,116.179,116.2388,13948.0
2017-02-21 13:40:00,136.13,136.24,136.12,136.22,15807.0,116.2473,116.3413,116.2388,116.3242,15807.0
2017-02-21 13:50:00,136.19,136.22,136.12,136.18,8361.0,116.2986,116.3242,116.2388,116.29,8361.0
2017-02-21 14:00:00,136.18,136.29,136.18,136.26,12758.0,116.29,116.384,116.29,116.3584,12758.0
2017-02-21 14:10:00,136.26,136.36,136.24,136.35,8030.0,116.3584,116.4438,116.3413,116.4352,8030.0
2017-02-21 14:20:00,136.35,136.45,136.35,136.45,12710.0,116.4352,116.5206,116.4352,116.5206,12710.0
2017-02-21 14:30:00,136.42,136.49,136.35,136.49,9885.0,116.495,116.5548,116.4352,116.5548,9885.0
2017-02-21 14:40:00,136.47,136.66,136.41,136.66,32565.0,116.5377,116.6999,116.4864,116.6999,32565.0
2017-02-21 14:50:00,136.67,136.73,136.62,136.64,22196.0,116.7085,116.7597,116.6658,116.6829,22196.0
2017-02-21 15:00:00,136.64,136.73,136.64,136.71,19873.0,116.6829,116.7597,116.6829,116.7426,19873.0
2017-02-21 15:10:00,136.71,136.84,136.69,136.69,22244.0,116.7426,116.8536,116.7256,116.7256,22244.0
2017-02-21 15:20:00,136.68,136.84,136.68,136.83,23654.0,116.717,116.8536,116.717,116.8451,23654.0
2017-02-21 15:30:00,136.82,136.84,136.64,136.65,27013.0,116.8366,116.8536,116.6829,116.6914,27013.0
2017-02-21 15:40:00,136.65,136.87,136.65,136.77,60806.0,116.6914,116.8793,116.6914,116.7939,60806.0
2017-02-21 15:50:00,136.75,136.86,136.65,136.72,112487.0,116.7768,116.8707,116.6914,116.7512,112487.0
2017-02-22 09:30:00,136.0,136.41,135.49,136.36,52038.0,116.1363,116.4864,115.7008,116.4438,52038.0
2017-02-22 09:40:00,136.37,136.9,136.25,136.9,23910.0,116.4523,116.9049,116.3498,116.9049,23910.0
2017-02-22 09:50:00,136.9,137.25,136.86,137.21,20479.0,116.9049,117.2038,116.8707,117.1696,20479.0
2017-02-22 10:00:00,137.22,137.46,137.22,137.43,33473.0,117.1781,117.3831,117.1781,117.3575,33473.0
2017-02-22 10:10:00,137.39,137.69,137.38,137.57,35382.0,117.3233,117.5795,117.3148,117.477,35382.0
2017-02-22 10:20:00,137.61,137.78,137.53,137.77,14712.0,117.5112,117.6564,117.4429,117.6478,14712.0
2017-02-22 10:30:00,137.78,137.88,137.62,137.8,33213.0,117.6564,117.7417,117.5197,117.6734,33213.0
2017-02-22 10:40:00,137.71,137.74,137.46,137.5,17009.0,117.5966,117.6222,117.3831,117.4172,17009.0
2017-02-22 10:50:00,137.49,137.56,137.48,137.51,29640.0,117.4087,117.4685,117.4002,117.4258,29640.0
2017-02-22 11:00:00,137.5,137.6,137.45,137.5,10360.0,117.4172,117.5026,117.3745,117.4172,10360.0
2017-02-22 11:10:00,137.5,137.51,137.4,137.5,24294.0,117.4172,117.4258,117.3319,117.4172,24294.0
2017-02-22 11:20:00,137.54,137.64,137.5,137.54,19234.0,117.4514,117.5368,117.4172,117.4514,19234.0
2017-02-22 11:30:00,137.51,137.52,137.25,137.25,22926.0,117.4258,117.4343,117.2038,117.2038,22926.0
2017-02-22 11:40:00,137.24,137.38,137.15,137.38,17896.0,117.1952,117.3148,117.1184,117.3148,17896.0
2017-02-22 11:50:00,137.37,137.39,137.18,137.31,22088.0,117.3062,117.3233,117.144,117.255,22088.0
2017-02-22 12:00:00,137.3,137.37,137.21,137.28,11867.0,117.2465,117.3062,117.1696,117.2294,11867.0
2017-02-22 12:10:00,137.27,137.42,137.26,137.38,8377.0,117.2208,117.3489,117.2123,117.3148,8377.0
2017-02-22 12:20:00,137.37,137.37,137.19,137.25,7347.0,117.3062,117.3062,117.1525,117.2038,7347.0
2017-02-22 12:30:00,137.27,137.28,137.15,137.22,15902.0,117.2208,117.2294,117.1184,117.1781,15902.0
2017-02-22 12:40:00,137.23,137.3,137.2,137.24,8407.0,117.1867,117.2465,117.1611,117.1952,8407.0
2017-02-22 12:50:00,137.24,137.24,137.13,137.13,6817.0,117.1952,117.1952,117.1013,117.1013,6817.0
2017-02-22 13:00:00,137.19,137.23,137.11,137.23,12377.0,117.1525,117.1867,117.0842,117.1867,12377.0
2017-02-22 13:10:00,137.23,137.23,137.14,137.17,8255.0,117.1867,117.1867,117.1098,117.1354,8255.0
2017-02-22 13:20:00,137.19,137.24,137.15,137.24,8284.0,117.1525,117.1952,117.1184,117.1952,8284.0
2017-02-22 13:30:00,137.22,137.48,137.22,137.48,9837.0,117.1781,117.4002,117.1781,117.4002,9837.0
2017-02-22 13:40:00,137.48,137.5,137.38,137.48,12650.0,117.4002,117.4172,117.3148,117.4002,12650.0
2017-02-22 13:50:00,137.47,137.54,137.43,137.52,15749.0,117.3916,117.4514,117.3575,117.4343,15749.0
2017-02-22 14:00:00,137.52,137.55,137.28,137.29,14666.0,117.4343,117.4599,117.2294,117.2379,14666.0
2017-02-22 14:10:00,137.28,137.39,137.2,137.3,18229.0,117.2294,117.3233,117.1611,117.2465,18229.0
2017-02-22 14:20:00,137.31,137.39,137.26,137.33,12999.0,117.255,117.3233,117.2123,117.2721,12999.0
2017-02-22 14:30:00,137.36,137.53,137.32,137.49,23508.0,117.2977,117.4429,117.2635,117.4087,23508.0
2017-02-22 14:40:00,137.48,137.57,137.43,137.47,10436.0,117.4002,117.477,117.3575,117.3916,10436.0
2017-02-22 14:50:00,137.54,137.8,137.54,137.64,38863.0,117.4514,117.6734,117.4514,117.5368,38863.0
2017-02-22 15:00:00,137.63,137.69,137.57,137.6,19021.0,117.5283,117.5795,117.477,117.5026,19021.0
2017-02-22 15:10:00,137.6,137.68,137.58,137.62,25550.0,117.5026,117.571,117.4856,117.5197,25550.0
2017-02-22 15:20:00,137.6,137.91,137.57,137.78,28599.0,117.5026,117.7674,117.477,117.6564,28599.0
2017-02-22 15:30:00,137.74,137.75,137.66,137.72,25252.0,117.6222,117.6307,117.5539,117.6051,25252.0
2017-02-22 15:40:00,137.71,137.75,137.65,137.71,29456.0,117.5966,117.6307,117.5453,117.5966,29456.0
2017-02-22 15:50:00,137.72,137.81,137.69,137.72,77275.0,117.6051,117.682,117.5795,117.6051,77275.0
2017-02-23 09:30:00,138.0,138.0,137.65,137.86,16356.0,117.8442,117.8442,117.5453,117.7247,16356.0
2017-02-23 09:40:00,137.91,137.98,137.84,137.92,7236.0,117.7674,117.8271,117.7076,117.7759,7236.0
2017-02-23 09:50:00,137.92,138.1,137.92,138.06,25682.0,117.7759,117.9296,117.7759,117.8955,25682.0
2017-02-23 10:00:00,138.06,138.15,137.92,137.94,23167.0,117.8955,117.9723,117.7759,117.793,23167.0
2017-02-23 10:10:00,137.98,138.02,137.86,138.0,19993.0,117.8271,117.8613,117.7247,117.8442,19993.0
2017-02-23 10:20:00,138.02,138.31,137.99,138.29,24482.0,117.8613,118.1089,117.8357,118.0919,24482.0
2017-02-23 10:30:00,138.28,138.29,138.1,138.1,15362.0,118.0833,118.0919,117.9296,117.9296,15362.0
2017-02-23 10:40:00,138.1,138.17,138.05,138.1,15578.0,117.9296,117.9894,117.8869,117.9296,15578.0
2017-02-23 10:50:00,138.13,138.17,137.97,138.08,9462.0,117.9552,117.9894,117.8186,117.9125,9462.0
2017-02-23 11:00:00,138.11,138.15,137.99,137.99,19535.0,117.9382,117.9723,117.8357,117.8357,19535.0
2017-02-23 11:10:00,137.99,138.18,137.85,138.18,14022.0,117.8357,117.9979,117.7161,117.9979,14022.0
2017-02-23 11:20:00,138.18,138.33,138.18,138.29,10129.0,117.9979,118.126,117.9979,118.0919,10129.0
2017-02-23 11:30:00,138.23,138.49,138.23,138.38,10021.0,118.0406,118.2626,118.0406,118.1687,10021.0
2017-02-23 11:40:00,138.39,138.45,138.31,138.43,6253.0,118.1773,118.2285,118.1089,118.2114,6253.0
2017-02-23 11:50:00,138.43,138.52,138.38,138.38,10059.0,118.2114,118.2883,118.1687,118.1687,10059.0
2017-02-23 12:00:00,138.43,138.45,138.37,138.37,8258.0,118.2114,118.2285,118.1602,118.1602,8258.0
2017-02-23 12:10:00,138.38,138.58,138.3,138.53,6243.0,118.1687,118.3395,118.1004,118.2968,6243.0
2017-02-23 12:20:00,138.54,138.54,138.34,138.37,14884.0,118.3053,118.3053,118.1346,118.1602,14884.0
2017-02-23 12:30:00,138.34,138.47,138.33,138.37,5335.0,118.1346,118.2456,118.126,118.1602,5335.0
2017-02-23 12:40:00,138.38,138.39,138.27,138.35,9970.0,118.1687,118.1773,118.0748,118.1431,9970.0
2017-02-23 12:50:00,138.36,138.39,138.34,138.37,6498.0,118.1516,118.1773,118.1346,118.1602,6498.0
2017-02-23 13:00:00,138.34,138.35,138.3,138.32,7275.0,118.1346,118.1431,118.1004,118.1175,7275.0
2017-02-23 13:10:00,138.29,138.36,138.28,138.34,4996.0,118.0919,118.1516,118.0833,118.1346,4996.0
2017-02-23 13:20:00,138.35,138.37,138.28,138.29,5881.0,118.1431,118.1602,118.0833,118.0919,5881.0
2017-02-23 13:30:00,138.3,138.42,138.3,138.38,11841.0,118.1004,118.2029,118.1004,118.1687,11841.0
2017-02-23 13:40:00,138.39,138.48,138.39,138.43,12345.0,118.1773,118.2541,118.1773,118.2114,12345.0
2017-02-23 13:50:00,138.45,138.59,138.45,138.54,8249.0,118.2285,118.348,118.2285,118.3053,8249.0
2017-02-23 14:00:00,138.56,138.71,138.54,138.71,16935.0,118.3224,118.4505,118.3053,118.4505,16935.0
2017-02-23 14:10:00,138.7,138.76,138.69,138.75,26430.0,118.442,118.4932,118.4334,118.4847,26430.0
2017-02-23 14:20:00,138.75,138.76,138.71,138.73,18356.0,118.4847,118.4932,118.4505,118.4676,18356.0
2017-02-23 14:30:00,138.73,138.77,138.7,138.71,9470.0,118.4676,118.5018,118.442,118.4505,9470.0
2017-02-23 14:40:00,138.7,138.82,138.69,138.8,23111.0,118.442,118.5445,118.4334,118.5274,23111.0
2017-02-23 14:50:00,138.79,139.01,138.77,139.0,28195.0,118.5188,118.7067,118.5018,118.6982,28195.0
2017-02-23 15:00:00,138.98,139.05,138.95,138.99,23356.0,118.6811,118.7409,118.6555,118.6896,23356.0
2017-02-23 15:10:00,138.98,139.05,138.98,139.03,19568.0,118.6811,118.7409,118.6811,118.7238,19568.0
2017-02-23 15:20:00,139.03,139.3,139.0,139.01,42548.0,118.7238,118.9543,118.6982,118.7067,42548.0
2017-02-23 15:30:00,139.0,139.06,138.97,139.0,22704.0,118.6982,118.7494,118.6725,118.6982,22704.0
2017-02-23 15:40:00,138.99,139.1,138.9,138.97,41127.0,118.6896,118.7836,118.6128,118.6725,41127.0
2017-02-23 15:50:00,138.96,139.01,138.86,139.01,81810.0,118.664,118.7067,118.5786,118.7067,81810.0
2017-02-24 09:30:00,138.48,138.83,138.24,138.77,39779.0,118.2541,118.553,118.0492,118.5018,39779.0
2017-02-24 09:40:00,138.82,139.0,138.61,138.94,39824.0,118.5445,118.6982,118.3651,118.6469,39824.0
2017-02-24 09:50:00,138.96,139.35,138.96,139.24,23934.0,118.664,118.997,118.664,118.9031,23934.0
2017-02-24 10:00:00,139.25,139.34,139.0,139.18,19035.0,118.9116,118.9885,118.6982,118.8519,19035.0
2017-02-24 10:10:00,139.12,139.17,138.93,139.03,17537.0,118.8006,118.8433,118.6384,118.7238,17537.0
2017-02-24 10:20:00,138.93,139.0,138.82,138.82,19427.0,118.6384,118.6982,118.5445,118.5445,19427.0
2017-02-24 10:30:00,138.82,138.84,138.73,138.84,16001.0,118.5445,118.5615,118.4676,118.5615,16001.0
2017-02-24 10:40:00,138.8,138.84,138.67,138.73,4734.0,118.5274,118.5615,118.4164,118.4676,4734.0
2017-02-24 10:50:00,138.72,138.81,138.63,138.65,25701.0,118.4591,118.5359,118.3822,118.3993,25701.0
2017-02-24 11:00:00,138.66,138.67,138.45,138.45,34838.0,118.4078,118.4164,118.2285,118.2285,34838.0
2017-02-24 11:10:00,138.44,138.48,138.27,138.29,31159.0,118.22,118.2541,118.0748,118.0919,31159.0
2017-02-24 11:20:00,138.3,138.32,138.15,138.2,14437.0,118.1004,118.1175,117.9723,118.015,14437.0
2017-02-24 11:30:00,138.25,138.29,138.14,138.16,5657.0,118.0577,118.0919,117.9638,117.9808,5657.0
2017-02-24 11:40:00,138.17,138.27,138.11,138.17,8129.0,117.9894,118.0748,117.9382,117.9894,8129.0
2017-02-24 11:50:00,138.18,138.19,138.07,138.15,9478.0,117.9979,118.0065,117.904,117.9723,9478.0
2017-02-24 12:00:00,138.15,138.25,138.08,138.2,8105.0,117.9723,118.0577,117.9125,118.015,8105.0
2017-02-24 12:10:00,138.21,138.27,138.15,138.23,9674.0,118.0235,118.0748,117.9723,118.0406,9674.0
2017-02-24 12:20:00,138.23,138.35,138.19,138.29,10234.0,118.0406,118.1431,118.0065,118.0919,10234.0
2017-02-24 12:30:00,138.28,138.31,138.13,138.14,8541.0,118.0833,118.1089,117.9552,117.9638,8541.0
2017-02-24 12:40:00,138.15,138.16,138.07,138.13,21766.0,117.9723,117.9808,117.904,117.9552,21766.0
2017-02-24 12:50:00,138.13,138.14,138.02,138.06,12856.0,117.9552,117.9638,117.8613,117.8955,12856.0
2017-02-24 13:00:00,138.06,138.1,137.98,138.0,5161.0,117.8955,117.9296,117.8271,117.8442,5161.0
2017-02-24 13:10:00,137.97,138.0,137.93,137.99,4896.0,117.8186,117.8442,117.7844,117.8357,4896.0
2017-02-24 13:20:00,137.99,138.02,137.89,137.94,10282.0,117.8357,117.8613,117.7503,117.793,10282.0
2017-02-24 13:30:00,137.95,137.98,137.86,137.93,7755.0,117.8015,117.8271,117.7247,117.7844,7755.0
2017-02-24 13:40:00,137.94,138.03,137.92,137.98,9506.0,117.793,117.8698,117.7759,117.8271,9506.0
2017-02-24 13:50:00,137.96,138.01,137.95,137.96,7686.0,117.8101,117.8528,117.8015,117.8101,7686.0
2017-02-24 14:00:00,137.97,137.99,137.89,137.95,7608.0,117.8186,117.8357,117.7503,117.8015,7608.0
2017-02-24 14:10:00,137.94,137.94,137.87,137.87,4700.0,117.793,117.793,117.7332,117.7332,4700.0
2017-02-24 14:20:00,137.9,137.91,137.78,137.91,8648.0,117.7588,117.7674,117.6564,117.7674,8648.0
2017-02-24 14:30:00,137.86,137.93,137.83,137.89,7836.0,117.7247,117.7844,117.699,117.7503,7836.0
2017-02-24 14:40:00,137.88,137.94,137.78,137.78,13809.0,117.7417,117.793,117.6564,117.6564,13809.0
2017-02-24 14:50:00,137.77,137.88,137.74,137.88,11861.0,117.6478,117.7417,117.6222,117.7417,11861.0
2017-02-24 15:00:00,137.88,137.9,137.8,137.89,11802.0,117.7417,117.7588,117.6734,117.7503,11802.0
2017-02-24 15:10:00,137.9,137.9,137.84,137.84,13308.0,117.7588,117.7588,117.7076,117.7076,13308.0
2017-02-24 15:20:00,137.86,138.07,137.86,138.04,20458.0,117.7247,117.904,117.7247,117.8784,20458.0
2017-02-24 15:30:00,138.06,138.24,138.03,138.19,20651.0,117.8955,118.0492,117.8698,118.0065,20651.0
2017-02-24 15:40:00,138.2,138.39,138.17,138.33,33056.0,118.015,118.1773,117.9894,118.126,33056.0
2017-02-24 15:50:00,138.36,138.41,138.26,138.4,55864.0,118.1516,118.1943,118.0662,118.1858,55864.0
2017-02-27 09:30:00,138.2,138.65,138.02,138.23,78659.0,118.015,118.3993,117.8613,118.0406,78659.0
2017-02-27 09:40:00,138.23,138.27,137.88,137.88,18839.0,118.0406,118.0748,117.7417,117.7417,18839.0
2017-02-27 09:50:00,137.9,138.12,137.83,138.08,12913.0,117.7588,117.9467,117.699,117.9125,12913.0
2017-02-27 10:00:00,138.02,138.14,137.95,138.04,8262.0,117.8613,117.9638,117.8015,117.8784,8262.0
2017-02-27 10:10:00,137.96,138.08,137.77,137.77,8898.0,117.8101,117.9125,117.6478,117.6478,8898.0
2017-02-27 10:20:00,137.8,137.85,137.7,137.85,24628.0,117.6734,117.7161,117.588,117.7161,24628.0
2017-02-27 10:30:00,137.91,137.94,137.79,137.9,8782.0,117.7674,117.793,117.6649,117.7588,8782.0
2017-02-27 10:40:00,137.91,137.95,137.69,137.74,10238.0,117.7674,117.8015,117.5795,117.6222,10238.0
2017-02-27 10:50:00,137.75,137.78,137.53,137.53,12160.0,117.6307,117.6564,117.4429,117.4429,12160.0
2017-02-27 11:00:00,137.5,137.6,137.37,137.37,28907.0,117.4172,117.5026,117.3062,117.3062,28907.0
2017-02-27 11:10:00,137.39,137.44,137.25,137.27,27003.0,117.3233,117.366,117.2038,117.2208,27003.0
2017-02-27 11:20:00,137.27,137.34,137.18,137.26,13059.0,117.2208,117.2806,117.144,117.2123,13059.0
2017-02-27 11:30:00,137.31,137.4,137.26,137.33,9805.0,117.255,117.3319,117.2123,117.2721,9805.0
2017-02-27 11:40:00,137.33,137.56,137.21,137.49,11751.0,117.2721,117.4685,117.1696,117.4087,11751.0
2017-02-27 11:50:00,137.53,137.57,137.48,137.48,8311.0,117.4429,117.477,117.4002,117.4002,8311.0
2017-02-27 12:00:00,137.51,137.62,137.44,137.61,10207.0,117.4258,117.5197,117.366,117.5112,10207.0
2017-02-27 12:10:00,137.63,137.75,137.61,137.62,16101.0,117.5283,117.6307,117.5112,117.5197,16101.0
2017-02-27 12:20:00,137.61,137.72,137.53,137.71,6137.0,117.5112,117.6051,117.4429,117.5966,6137.0
2017-02-27 12:30:00,137.67,137.75,137.49,137.49,4318.0,117.5624,117.6307,117.4087,117.4087,4318.0
2017-02-27 12:40:00,137.49,137.56,137.37,137.38,11836.0,117.4087,117.4685,117.3062,117.3148,11836.0
2017-02-27 12:50:00,137.44,137.52,137.43,137.44,12297.0,117.366,117.4343,117.3575,117.366,12297.0
2017-02-27 13:00:00,137.47,137.62,137.47,137.55,12425.0,117.3916,117.5197,117.3916,117.4599,12425.0
2017-02-27 13:10:00,137.56,137.62,137.51,137.57,8683.0,117.4685,117.5197,117.4258,117.477,8683.0
2017-02-27 13:20:00,137.57,137.65,137.57,137.59,8841.0,117.477,117.5453,117.477,117.4941,8841.0
2017-02-27 13:30:00,137.61,137.67,137.57,137.64,12041.0,117.5112,117.5624,117.477,117.5368,12041.0
2017-02-27 13:40:00,137.64,137.64,137.42,137.46,20186.0,117.5368,117.5368,117.3489,117.3831,20186.0
2017-02-27 13:50:00,137.47,137.55,137.43,137.52,11312.0,117.3916,117.4599,117.3575,117.4343,11312.0
2017-02-27 14:00:00,137.52,137.56,137.43,137.46,12327.0,117.4343,117.4685,117.3575,117.3831,12327.0
2017-02-27 14:10:00,137.5,137.53,137.44,137.5,9359.0,117.4172,117.4429,117.366,117.4172,9359.0
2017-02-27 14:20:00,137.5,137.62,137.44,137.57,9698.0,117.4172,117.5197,117.366,117.477,9698.0
2017-02-27 14:30:00,137.57,137.6,137.52,137.55,9167.0,117.477,117.5026,117.4343,117.4599,9167.0
2017-02-27 14:40:00,137.56,137.56,137.48,137.54,16000.0,117.4685,117.4685,117.4002,117.4514,16000.0
2017-02-27 14:50:00,137.54,137.57,137.49,137.54,5790.0,117.4514,117.477,117.4087,117.4514,5790.0
2017-02-27 15:00:00,137.53,137.59,137.49,137.55,13580.0,117.4429,117.4941,117.4087,117.4599,13580.0
2017-02-27 15:10:00,137.53,137.56,137.47,137.47,16400.0,117.4429,117.4685,117.3916,117.3916,16400.0
2017-02-27 15:20:00,137.49,137.56,137.45,137.56,14482.0,117.4087,117.4685,117.3745,117.4685,14482.0
2017-02-27 15:30:00,137.55,137.65,137.54,137.64,23346.0,117.4599,117.5453,117.4514,117.5368,23346.0
2017-02-27 15:40:00,137.64,137.75,137.59,137.59,26079.0,117.5368,117.6307,117.4941,117.4941,26079.0
2017-02-27 15:50:00,137.61,137.64,137.56,137.63,53602.0,117.5112,117.5368,117.4685,117.5283,53602.0
2017-02-28 09:30:00,136.87,137.52,136.69,137.5,73249.0,116.8793,117.4343,116.7256,117.4172,73249.0
2017-02-28 09:40:00,137.45,138.13,137.45,138.03,24207.0,117.3745,117.9552,117.3745,117.8698,24207.0
2017-02-28 09:50:00,138.04,138.17,137.9,138.02,24440.0,117.8784,117.9894,117.7588,117.8613,24440.0
2017-02-28 10:00:00,138.02,138.23,137.97,138.21,18077.0,117.8613,118.0406,117.8186,118.0235,18077.0
2017-02-28 10:10:00,138.22,138.28,138.1,138.16,9531.0,118.0321,118.0833,117.9296,117.9808,9531.0
2017-02-28 10:20:00,138.16,138.16,137.91,137.99,7641.0,117.9808,117.9808,117.7674,117.8357,7641.0
2017-02-28 10:30:00,138.01,138.13,137.99,138.11,11255.0,117.8528,117.9552,117.8357,117.9382,11255.0
2017-02-28 10:40:00,138.13,138.16,137.99,138.12,11282.0,117.9552,117.9808,117.8357,117.9467,11282.0
2017-02-28 10:50:00,138.11,138.17,138.0,138.0,12220.0,117.9382,117.9894,117.8442,117.8442,12220.0
2017-02-28 11:00:00,137.99,138.1,137.97,137.99,11441.0,117.8357,117.9296,117.8186,117.8357,11441.0
2017-02-28 11:10:00,138.02,138.06,137.93,138.0,9527.0,117.8613,117.8955,117.7844,117.8442,9527.0
2017-02-28 11:20:00,138.0,138.06,137.91,137.96,13171.0,117.8442,117.8955,117.7674,117.8101,13171.0
2017-02-28 11:30:00,137.99,138.0,137.8,137.83,11002.0,117.8357,117.8442,117.6734,117.699,11002.0
2017-02-28 11:40:00,137.86,137.92,137.75,137.88,14685.0,117.7247,117.7759,117.6307,117.7417,14685.0
2017-02-28 11:50:00,137.91,137.99,137.89,137.99,7703.0,117.7674,117.8357,117.7503,117.8357,7703.0
2017-02-28 12:00:00,137.92,137.93,137.78,137.78,16836.0,117.7759,117.7844,117.6564,117.6564,16836.0
2017-02-28 12:10:00,137.76,137.76,137.68,137.7,7701.0,117.6393,117.6393,117.571,117.588,7701.0
2017-02-28 12:20:00,137.71,137.75,137.57,137.62,8873.0,117.5966,117.6307,117.477,117.5197,8873.0
2017-02-28 12:30:00,137.65,137.71,137.61,137.71,7319.0,117.5453,117.5966,117.5112,117.5966,7319.0
2017-02-28 12:40:00,137.68,137.82,137.67,137.79,15572.0,117.571,117.6905,117.5624,117.6649,15572.0
2017-02-28 12:50:00,137.75,137.88,137.71,137.84,9369.0,117.6307,117.7417,117.5966,117.7076,9369.0
2017-02-28 13:00:00,137.85,137.95,137.85,137.89,21465.0,117.7161,117.8015,117.7161,117.7503,21465.0
2017-02-28 13:10:00,137.87,138.1,137.85,138.1,49613.0,117.7332,117.9296,117.7161,117.9296,49613.0
2017-02-28 13:20:00,138.09,138.21,138.08,138.16,14259.0,117.9211,118.0235,117.9125,117.9808,14259.0
2017-02-28 13:30:00,138.17,138.3,138.13,138.21,17028.0,117.9894,118.1004,117.9552,118.0235,17028.0
2017-02-28 13:40:00,138.2,138.27,138.18,138.21,20070.0,118.015,118.0748,117.9979,118.0235,20070.0
2017-02-28 13:50:00,138.22,138.31,138.18,138.3,13724.0,118.0321,118.1089,117.9979,118.1004,13724.0
2017-02-28 14:00:00,138.28,138.35,138.09,138.1,10532.0,118.0833,118.1431,117.9211,117.9296,10532.0
2017-02-28 14:10:00,138.11,138.15,138.03,138.15,9949.0,117.9382,117.9723,117.8698,117.9723,9949.0
2017-02-28 14:20:00,138.14,138.25,138.13,138.25,7998.0,117.9638,118.0577,117.9552,118.0577,7998.0
2017-02-28 14:30:00,138.23,138.25,138.17,138.2,20258.0,118.0406,118.0577,117.9894,118.015,20258.0
2017-02-28 14:40:00,138.17,138.34,138.15,138.26,25432.0,117.9894,118.1346,117.9723,118.0662,25432.0
2017-02-28 14:50:00,138.26,138.33,138.23,138.33,24642.0,118.0662,118.126,118.0406,118.126,24642.0
2017-02-28 15:00:00,138.32,138.39,138.32,138.35,9566.0,118.1175,118.1773,118.1175,118.1431,9566.0
2017-02-28 15:10:00,138.36,138.51,138.36,138.45,14328.0,118.1516,118.2797,118.1516,118.2285,14328.0
2017-02-28 15:20:00,138.44,138.45,138.2,138.24,29637.0,118.22,118.2285,118.015,118.0492,29637.0
2017-02-28 15:30:00,138.23,138.23,138.0,138.07,48880.0,118.0406,118.0406,117.8442,117.904,48880.0
2017-02-28 15:40:00,138.07,138.24,138.05,138.16,51592.0,117.904,118.0492,117.8869,117.9808,51592.0
2017-02-28 15:50:00,138.17,138.3,138.12,138.17,123537.0,117.9894,118.1004,117.9467,117.9894,123537.0
2017-03-01 09:30:00,139.11,139.2,138.49,138.75,84932.0,118.7921,118.8689,118.2626,118.4847,84932.0
2017-03-01 09:40:00,138.75,138.88,138.05,138.05,53125.0,118.4847,118.5957,117.8869,117.8869,53125.0
2017-03-01 09:50:00,138.24,138.99,138.21,138.83,21466.0,118.0492,118.6896,118.0235,118.553,21466.0
2017-03-01 10:00:00,138.93,138.93,138.7,138.72,12880.0,118.6384,118.6384,118.442,118.4591,12880.0
2017-03-01 10:10:00,138.78,139.09,138.75,139.0,26774.0,118.5103,118.775,118.4847,118.6982,26774.0
2017-03-01 10:20:00,139.04,139.28,139.0,139.13,12947.0,118.7323,118.9373,118.6982,118.8092,12947.0
2017-03-01 10:30:00,139.13,139.22,139.06,139.13,14053.0,118.8092,118.886,118.7494,118.8092,14053.0
2017-03-01 10:40:00,139.12,139.12,138.93,139.03,30713.0,118.8006,118.8006,118.6384,118.7238,30713.0
2017-03-01 10:50:00,139.0,139.07,138.92,139.02,26296.0,118.6982,118.7579,118.6298,118.7152,26296.0
2017-03-01 11:00:00,139.01,139.32,139.0,139.22,13460.0,118.7067,118.9714,118.6982,118.886,13460.0
2017-03-01 11:10:00,139.28,139.47,139.21,139.42,21611.0,118.9373,119.0995,118.8775,119.0568,21611.0
2017-03-01 11:20:00,139.42,139.55,139.4,139.55,27451.0,119.0568,119.1678,119.0397,119.1678,27451.0
2017-03-01 11:30:00,139.48,139.66,139.4,139.66,21022.0,119.1081,119.2618,119.0397,119.2618,21022.0
2017-03-01 11:40:00,139.67,139.73,139.53,139.59,10688.0,119.2703,119.3215,119.1508,119.202,10688.0
2017-03-01 11:50:00,139.55,139.74,139.55,139.69,21530.0,119.1678,119.3301,119.1678,119.2874,21530.0
2017-03-01 12:00:00,139.69,140.07,139.69,140.03,27208.0,119.2874,119.6119,119.2874,119.5777,27208.0
2017-03-01 12:10:00,140.07,140.24,140.04,140.17,11947.0,119.6119,119.7571,119.5863,119.6973,11947.0
2017-03-01 12:20:00,140.17,140.28,140.11,140.26,30585.0,119.6973,119.7912,119.646,119.7741,30585.0
2017-03-01 12:30:00,140.23,140.23,140.0,140.01,13596.0,119.7485,119.7485,119.5521,119.5606,13596.0
2017-03-01 12:40:00,139.99,140.1,139.95,140.03,24720.0,119.5436,119.6375,119.5094,119.5777,24720.0
2017-03-01 12:50:00,140.02,140.11,139.97,140.08,13994.0,119.5692,119.646,119.5265,119.6204,13994.0
2017-03-01 13:00:00,140.08,140.42,140.07,140.35,13897.0,119.6204,119.9108,119.6119,119.851,13897.0
2017-03-01 13:10:00,140.36,140.49,140.27,140.37,60362.0,119.8595,119.9705,119.7827,119.8681,60362.0
2017-03-01 13:20:00,140.35,140.41,140.23,140.29,22164.0,119.851,119.9022,119.7485,119.7997,22164.0
2017-03-01 13:30:00,140.31,140.33,140.21,140.25,10192.0,119.8168,119.8339,119.7314,119.7656,10192.0
2017-03-01 13:40:00,140.28,140.49,140.26,140.36,22074.0,119.7912,119.9705,119.7741,119.8595,22074.0
2017-03-01 13:50:00,140.33,140.49,140.29,140.31,12798.0,119.8339,119.9705,119.7997,119.8168,12798.0
2017-03-01 14:00:00,140.29,140.32,140.14,140.19,12660.0,119.7997,119.8254,119.6717,119.7144,12660.0
2017-03-01 14:10:00,140.17,140.49,140.08,140.43,22709.0,119.6973,119.9705,119.6204,119.9193,22709.0
2017-03-01 14:20:00,140.41,140.46,140.25,140.33,21943.0,119.9022,119.9449,119.7656,119.8339,21943.0
2017-03-01 14:30:00,140.33,140.41,140.2,140.22,23549.0,119.8339,119.9022,119.7229,119.74,23549.0
2017-03-01 14:40:00,140.17,140.33,140.14,140.22,23355.0,119.6973,119.8339,119.6717,119.74,23355.0
2017-03-01 14:50:00,140.26,140.29,140.1,140.28,17835.0,119.7741,119.7997,119.6375,119.7912,17835.0
2017-03-01 15:00:00,140.25,140.33,140.2,140.27,14095.0,119.7656,119.8339,119.7229,119.7827,14095.0
2017-03-01 15:10:00,140.28,140.37,140.2,140.21,23388.0,119.7912,119.8681,119.7229,119.7314,23388.0
2017-03-01 15:20:00,140.26,140.31,140.18,140.2,18532.0,119.7741,119.8168,119.7058,119.7229,18532.0
2017-03-01 15:30:00,140.21,140.36,140.19,140.34,25077.0,119.7314,119.8595,119.7144,119.8424,25077.0
2017-03-01 15:40:00,140.34,140.56,140.3,140.52,41309.0,119.8424,120.0303,119.8083,119.9962,41309.0
2017-03-01 15:50:00,140.53,140.55,140.24,140.38,115651.0,120.0047,120.0218,119.7571,119.8766,115651.0
2017-03-02 09:30:00,139.67,140.32,139.67,139.97,48823.0,119.2703,119.8254,119.2703,119.5265,48823.0
2017-03-02 09:40:00,139.97,140.13,139.71,139.71,9259.0,119.5265,119.6631,119.3045,119.3045,9259.0
2017-03-02 09:50:00,139.8,139.92,139.76,139.8,15816.0,119.3813,119.4838,119.3472,119.3813,15816.0
2017-03-02 10:00:00,139.84,139.84,139.43,139.43,14009.0,119.4155,119.4155,119.0654,119.0654,14009.0
2017-03-02 10:10:00,139.44,139.56,139.43,139.54,13929.0,119.0739,119.1764,119.0654,119.1593,13929.0
2017-03-02 10:20:00,139.56,139.8,139.51,139.72,8178.0,119.1764,119.3813,119.1337,119.313,8178.0
2017-03-02 10:30:00,139.74,139.74,139.38,139.38,15499.0,119.3301,119.3301,119.0227,119.0227,15499.0
2017-03-02 10:40:00,139.39,139.59,139.37,139.54,13811.0,119.0312,119.202,119.0141,119.1593,13811.0
2017-03-02 10:50:00,139.53,139.53,139.33,139.35,17166.0,119.1508,119.1508,118.98,118.997,17166.0
2017-03-02 11:00:00,139.32,139.34,139.17,139.22,14702.0,118.9714,118.9885,118.8433,118.886,14702.0
2017-03-02 11:10:00,139.2,139.2,139.05,139.08,23365.0,118.8689,118.8689,118.7409,118.7665,23365.0
2017-03-02 11:20:00,139.06,139.19,138.93,138.93,17306.0,118.7494,118.8604,118.6384,118.6384,17306.0
2017-03-02 11:30:00,138.93,139.0,138.85,138.86,10450.0,118.6384,118.6982,118.5701,118.5786,10450.0
2017-03-02 11:40:00,138.88,139.02,138.87,138.87,17053.0,118.5957,118.7152,118.5871,118.5871,17053.0
2017-03-02 11:50:00,138.87,138.95,138.77,138.91,18023.0,118.5871,118.6555,118.5018,118.6213,18023.0
2017-03-02 12:00:00,138.95,138.98,138.87,138.97,18768.0,118.6555,118.6811,118.5871,118.6725,18768.0
2017-03-02 12:10:00,138.93,138.96,138.88,138.92,9732.0,118.6384,118.664,118.5957,118.6298,9732.0
2017-03-02 12:20:00,138.93,138.94,138.82,138.84,6903.0,118.6384,118.6469,118.5445,118.5615,6903.0
2017-03-02 12:30:00,138.84,139.0,138.82,139.0,8516.0,118.5615,118.6982,118.5445,118.6982,8516.0
2017-03-02 12:40:00,138.99,139.01,138.88,138.96,10831.0,118.6896,118.7067,118.5957,118.664,10831.0
2017-03-02 12:50:00,138.95,139.02,138.95,139.0,7463.0,118.6555,118.7152,118.6555,118.6982,7463.0
2017-03-02 13:00:00,139.0,139.01,138.95,139.0,8635.0,118.6982,118.7067,118.6555,118.6982,8635.0
2017-03-02 13:10:00,139.01,139.09,138.96,139.02,18890.0,118.7067,118.775,118.664,118.7152,18890.0
2017-03-02 13:20:00,139.03,139.04,138.97,139.0,11617.0,118.7238,118.7323,118.6725,118.6982,11617.0
2017-03-02 13:30:00,139.0,139.01,138.88,138.89,10845.0,118.6982,118.7067,118.5957,118.6042,10845.0
2017-03-02 13:40:00,138.89,139.0,138.89,138.99,7834.0,118.6042,118.6982,118.6042,118.6896,7834.0
2017-03-02 13:50:00,138.98,139.0,138.94,138.98,14909.0,118.6811,118.6982,118.6469,118.6811,14909.0
2017-03-02 14:00:00,138.97,139.01,138.95,138.96,10196.0,118.6725,118.7067,118.6555,118.664,10196.0
2017-03-02 14:10:00,138.97,138.97,138.86,138.87,11685.0,118.6725,118.6725,118.5786,118.5871,11685.0
2017-03-02 14:20:00,138.87,138.93,138.84,138.88,15175.0,118.5871,118.6384,118.5615,118.5957,15175.0
2017-03-02 14:30:00,138.87,138.98,138.84,138.96,19708.0,118.5871,118.6811,118.5615,118.664,19708.0
2017-03-02 14:40:00,138.95,139.08,138.95,139.04,15545.0,118.6555,118.7665,118.6555,118.7323,15545.0
2017-03-02 14:50:00,139.06,139.06,138.97,138.99,15755.0,118.7494,118.7494,118.6725,118.6896,15755.0
2017-03-02 15:00:00,138.98,139.0,138.88,138.89,20097.0,118.6811,118.6982,118.5957,118.6042,20097.0
2017-03-02 15:10:00,138.9,138.96,138.69,138.71,26027.0,118.6128,118.664,118.4334,118.4505,26027.0
2017-03-02 15:20:00,138.71,138.8,138.68,138.73,39364.0,118.4505,118.5274,118.4249,118.4676,39364.0
2017-03-02 15:30:00,138.74,138.82,138.7,138.77,18112.0,118.4761,118.5445,118.442,118.5018,18112.0
2017-03-02 15:40:00,138.77,138.78,138.58,138.59,37052.0,118.5018,118.5103,118.3395,118.348,37052.0
2017-03-02 15:50:00,138.61,138.64,138.39,138.39,141948.0,118.3651,118.3907,118.1773,118.1773,141948.0
2017-03-03 09:30:00,138.35,138.73,138.0,138.56,27979.0,118.1431,118.4676,117.8442,118.3224,27979.0
2017-03-03 09:40:00,138.55,138.71,138.19,138.29,17000.0,118.3139,118.4505,118.0065,118.0919,17000.0
2017-03-03 09:50:00,138.29,138.43,137.93,137.94,30908.0,118.0919,118.2114,117.7844,117.793,30908.0
2017-03-03 10:00:00,137.92,138.21,137.88,138.14,36036.0,117.7759,118.0235,117.7417,117.9638,36036.0
2017-03-03 10:10:00,138.18,138.46,138.13,138.22,32923.0,117.9979,118.237,117.9552,118.0321,32923.0
2017-03-03 10:20:00,138.19,138.31,138.07,138.25,26590.0,118.0065,118.1089,117.904,118.0577,26590.0
2017-03-03 10:30:00,138.22,138.23,138.04,138.09,18948.0,118.0321,118.0406,117.8784,117.9211,18948.0
2017-03-03 10:40:00,138.08,138.13,137.98,138.13,24595.0,117.9125,117.9552,117.8271,117.9552,24595.0
2017-03-03 10:50:00,138.11,138.22,137.99,138.04,14625.0,117.9382,118.0321,117.8357,117.8784,14625.0
2017-03-03 11:00:00,138.03,138.18,137.97,138.12,23018.0,117.8698,117.9979,117.8186,117.9467,23018.0
2017-03-03 11:10:00,138.11,138.12,137.88,137.92,21252.0,117.9382,117.9467,117.7417,117.7759,21252.0
2017-03-03 11:20:00,137.92,137.96,137.78,137.81,16963.0,117.7759,117.8101,117.6564,117.682,16963.0
2017-03-03 11:30:00,137.83,137.85,137.64,137.72,22674.0,117.699,117.7161,117.5368,117.6051,22674.0
2017-03-03 11:40:00,137.76,137.88,137.68,137.8,24006.0,117.6393,117.7417,117.571,117.6734,24006.0
2017-03-03 11:50:00,137.79,138.0,137.79,137.97,16324.0,117.6649,117.8442,117.6649,117.8186,16324.0
2017-03-03 12:00:00,137.98,138.27,137.97,138.27,18079.0,117.8271,118.0748,117.8186,118.0748,18079.0
2017-03-03 12:10:00,138.26,138.29,138.14,138.22,9140.0,118.0662,118.0919,117.9638,118.0321,9140.0
2017-03-03 12:20:00,138.25,138.33,138.2,138.24,9160.0,118.0577,118.126,118.015,118.0492,9160.0
2017-03-03 12:30:00,138.22,138.28,138.16,138.16,6470.0,118.0321,118.0833,117.9808,117.9808,6470.0
2017-03-03 12:40:00,138.16,138.21,138.14,138.17,8720.0,117.9808,118.0235,117.9638,117.9894,8720.0
2017-03-03 12:50:00,138.15,138.23,138.09,138.21,9379.0,117.9723,118.0406,117.9211,118.0235,9379.0
2017-03-03 13:00:00,138.18,138.47,138.15,138.4,30567.0,117.9979,118.2456,117.9723,118.1858,30567.0
2017-03-03 13:10:00,138.37,138.42,138.25,138.27,12014.0,118.1602,118.2029,118.0577,118.0748,12014.0
2017-03-03 13:20:00,138.24,138.29,138.19,138.25,10181.0,118.0492,118.0919,118.0065,118.0577,10181.0
2017-03-03 13:30:00,138.29,138.36,138.26,138.35,14110.0,118.0919,118.1516,118.0662,118.1431,14110.0
2017-03-03 13:40:00,138.34,138.57,138.33,138.5,15928.0,118.1346,118.331,118.126,118.2712,15928.0
2017-03-03 13:50:00,138.53,138.53,138.44,138.44,10526.0,118.2968,118.2968,118.22,118.22,10526.0
2017-03-03 14:00:00,138.43,138.51,138.42,138.49,16823.0,118.2114,118.2797,118.2029,118.2626,16823.0
2017-03-03 14:10:00,138.46,138.6,138.42,138.42,11226.0,118.237,118.3566,118.2029,118.2029,11226.0
2017-03-03 14:20:00,138.4,138.45,138.32,138.38,16825.0,118.1858,118.2285,118.1175,118.1687,16825.0
2017-03-03 14:30:00,138.38,138.47,138.35,138.44,24215.0,118.1687,118.2456,118.1431,118.22,24215.0
2017-03-03 14:40:00,138.41,138.47,138.34,138.42,16930.0,118.1943,118.2456,118.1346,118.2029,16930.0
2017-03-03 14:50:00,138.44,138.52,138.42,138.49,22181.0,118.22,118.2883,118.2029,118.2626,22181.0
2017-03-03 15:00:00,138.48,138.5,138.35,138.39,13373.0,118.2541,118.2712,118.1431,118.1773,13373.0
2017-03-03 15:10:00,138.4,138.45,138.36,138.42,15134.0,118.1858,118.2285,118.1516,118.2029,15134.0
2017-03-03 15:20:00,138.42,138.55,138.39,138.53,25098.0,118.2029,118.3139,118.1773,118.2968,25098.0
2017-03-03 15:30:00,138.52,138.57,138.47,138.56,32584.0,118.2883,118.331,118.2456,118.3224,32584.0
2017-03-03 15:40:00,138.58,138.62,138.51,138.58,49595.0,118.3395,118.3737,118.2797,118.3395,49595.0
2017-03-03 15:50:00,138.58,138.69,138.52,138.64,112891.0,118.3395,118.4334,118.2883,118.3907,112891.0
2017-03-06 09:30:00,137.92,138.38,137.59,138.05,54089.0,117.7759,118.1687,117.4941,117.8869,54089.0
2017-03-06 09:40:00,137.97,138.07,137.71,137.74,41245.0,117.8186,117.904,117.5966,117.6222,41245.0
2017-03-06 09:50:00,137.72,138.04,137.72,137.95,37451.0,117.6051,117.8784,117.6051,117.8015,37451.0
2017-03-06 10:00:00,137.91,138.03,137.88,137.95,36410.0,117.7674,117.8698,117.7417,117.8015,36410.0
2017-03-06 10:10:00,137.97,138.08,137.86,137.86,19825.0,117.8186,117.9125,117.7247,117.7247,19825.0
2017-03-06 10:20:00,137.9,137.99,137.82,137.85,8929.0,117.7588,117.8357,117.6905,117.7161,8929.0
2017-03-06 10:30:00,137.86,137.89,137.62,137.79,20479.0,117.7247,117.7503,117.5197,117.6649,20479.0
2017-03-06 10:40:00,137.77,137.79,137.64,137.74,18924.0,117.6478,117.6649,117.5368,117.6222,18924.0
2017-03-06 10:50:00,137.74,137.75,137.56,137.68,12096.0,117.6222,117.6307,117.4685,117.571,12096.0
2017-03-06 11:00:00,137.69,137.87,137.66,137.75,11543.0,117.5795,117.7332,117.5539,117.6307,11543.0
2017-03-06 11:10:00,137.71,137.89,137.68,137.84,13435.0,117.5966,117.7503,117.571,117.7076,13435.0
2017-03-06 11:20:00,137.83,137.92,137.81,137.87,16418.0,117.699,117.7759,117.682,117.7332,16418.0
2017-03-06 11:30:00,137.87,137.94,137.85,137.86,12298.0,117.7332,117.793,117.7161,117.7247,12298.0
2017-03-06 11:40:00,137.87,137.91,137.76,137.91,14667.0,117.7332,117.7674,117.6393,117.7674,14667.0
2017-03-06 11:50:00,137.93,137.96,137.83,137.88,8473.0,117.7844,117.8101,117.699,117.7417,8473.0
2017-03-06 12:00:00,137.85,137.95,137.84,137.92,12237.0,117.7161,117.8015,117.7076,117.7759,12237.0
2017-03-06 12:10:00,137.9,137.93,137.87,137.9,16528.0,117.7588,117.7844,117.7332,117.7588,16528.0
2017-03-06 12:20:00,137.88,138.08,137.88,138.05,23618.0,117.7417,117.9125,117.7417,117.8869,23618.0
2017-03-06 12:30:00,138.06,138.12,138.0,138.04,22771.0,117.8955,117.9467,117.8442,117.8784,22771.0
2017-03-06 12:40:00,138.03,138.12,138.03,138.1,21587.0,117.8698,117.9467,117.8698,117.9296,21587.0
2017-03-06 12:50:00,138.09,138.14,138.07,138.09,9145.0,117.9211,117.9638,117.904,117.9211,9145.0
2017-03-06 13:00:00,138.07,138.11,138.05,138.09,10425.0,117.904,117.9382,117.8869,117.9211,10425.0
2017-03-06 13:10:00,138.07,138.11,138.05,138.07,9853.0,117.904,117.9382,117.8869,117.904,9853.0
2017-03-06 13:20:00,138.08,138.11,137.99,138.01,17195.0,117.9125,117.9382,117.8357,117.8528,17195.0
2017-03-06 13:30:00,138.0,138.03,137.89,137.89,15108.0,117.8442,117.8698,117.7503,117.7503,15108.0
2017-03-06 13:40:00,137.88,137.89,137.73,137.82,14529.0,117.7417,117.7503,117.6137,117.6905,14529.0
2017-03-06 13:50:00,137.82,137.87,137.76,137.82,14881.0,117.6905,117.7332,117.6393,117.6905,14881.0
2017-03-06 14:00:00,137.83,137.98,137.76,137.95,22035.0,117.699,117.8271,117.6393,117.8015,22035.0
2017-03-06 14:10:00,137.96,137.98,137.92,137.92,12168.0,117.8101,117.8271,117.7759,117.7759,12168.0
2017-03-06 14:20:00,137.92,137.94,137.89,137.93,16313.0,117.7759,117.793,117.7503,117.7844,16313.0
2017-03-06 14:30:00,137.93,138.02,137.91,137.95,20186.0,117.7844,117.8613,117.7674,117.8015,20186.0
2017-03-06 14:40:00,137.98,138.02,137.93,137.99,12269.0,117.8271,117.8613,117.7844,117.8357,12269.0
2017-03-06 14:50:00,137.98,138.01,137.97,137.99,13789.0,117.8271,117.8528,117.8186,117.8357,13789.0
2017-03-06 15:00:00,137.99,137.99,137.94,137.99,25059.0,117.8357,117.8357,117.793,117.8357,25059.0
2017-03-06 15:10:00,137.98,138.0,137.97,137.97,29184.0,117.8271,117.8442,117.8186,117.8186,29184.0
2017-03-06 15:20:00,137.99,138.0,137.91,137.92,26694.0,117.8357,117.8442,117.7674,117.7759,26694.0
2017-03-06 15:30:00,137.91,138.0,137.8,137.93,27228.0,117.7674,117.8442,117.6734,117.7844,27228.0
2017-03-06 15:40:00,137.94,138.01,137.83,137.83,42589.0,117.793,117.8528,117.699,117.699,42589.0
2017-03-06 15:50:00,137.83,137.84,137.66,137.68,78719.0,117.699,117.7076,117.5539,117.571,78719.0
2017-03-07 09:30:00,137.3,137.77,137.17,137.5,26965.0,117.2465,117.6478,117.1354,117.4172,26965.0
2017-03-07 09:40:00,137.38,137.49,137.06,137.11,16540.0,117.3148,117.4087,117.0415,117.0842,16540.0
2017-03-07 09:50:00,137.12,137.13,136.94,137.07,11541.0,117.0927,117.1013,116.939,117.0501,11541.0
2017-03-07 10:00:00,137.04,137.28,137.01,137.28,17778.0,117.0244,117.2294,116.9988,117.2294,17778.0
2017-03-07 10:10:00,137.3,137.49,137.24,137.44,15036.0,117.2465,117.4087,117.1952,117.366,15036.0
2017-03-07 10:20:00,137.42,137.6,137.37,137.5,9233.0,117.3489,117.5026,117.3062,117.4172,9233.0
2017-03-07 10:30:00,137.51,137.57,137.34,137.36,11878.0,117.4258,117.477,117.2806,117.2977,11878.0
2017-03-07 10:40:00,137.31,137.33,137.1,137.1,10118.0,117.255,117.2721,117.0757,117.0757,10118.0
2017-03-07 10:50:00,137.1,137.23,137.1,137.14,12354.0,117.0757,117.1867,117.0757,117.1098,12354.0
2017-03-07 11:00:00,137.17,137.28,137.17,137.22,12460.0,117.1354,117.2294,117.1354,117.1781,12460.0
2017-03-07 11:10:00,137.24,137.39,137.24,137.34,13578.0,117.1952,117.3233,117.1952,117.2806,13578.0
2017-03-07 11:20:00,137.34,137.34,137.16,137.24,18302.0,117.2806,117.2806,117.1269,117.1952,18302.0
2017-03-07 11:30:00,137.23,137.42,137.23,137.36,13320.0,117.1867,117.3489,117.1867,117.2977,13320.0
2017-03-07 11:40:00,137.37,137.53,137.36,137.53,10817.0,117.3062,117.4429,117.2977,117.4429,10817.0
2017-03-07 11:50:00,137.51,137.56,137.42,137.54,8077.0,117.4258,117.4685,117.3489,117.4514,8077.0
2017-03-07 12:00:00,137.53,137.56,137.49,137.52,8092.0,117.4429,117.4685,117.4087,117.4343,8092.0
2017-03-07 12:10:00,137.53,137.53,137.45,137.45,15593.0,117.4429,117.4429,117.3745,117.3745,15593.0
2017-03-07 12:20:00,137.45,137.52,137.32,137.32,22911.0,117.3745,117.4343,117.2635,117.2635,22911.0
2017-03-07 12:30:00,137.32,137.35,137.29,137.32,20886.0,117.2635,117.2892,117.2379,117.2635,20886.0
2017-03-07 12:40:00,137.32,137.35,137.28,137.34,22027.0,117.2635,117.2892,117.2294,117.2806,22027.0
2017-03-07 12:50:00,137.32,137.47,137.31,137.47,11824.0,117.2635,117.3916,117.255,117.3916,11824.0
2017-03-07 13:00:00,137.46,137.48,137.38,137.41,9568.0,117.3831,117.4002,117.3148,117.3404,9568.0
2017-03-07 13:10:00,137.42,137.48,137.35,137.41,10144.0,117.3489,117.4002,117.2892,117.3404,10144.0
2017-03-07 13:20:00,137.36,137.47,137.35,137.43,7137.0,117.2977,117.3916,117.2892,117.3575,7137.0
2017-03-07 13:30:00,137.43,137.52,137.43,137.46,7260.0,117.3575,117.4343,117.3575,117.3831,7260.0
2017-03-07 13:40:00,137.46,137.53,137.44,137.47,9530.0,117.3831,117.4429,117.366,117.3916,9530.0
2017-03-07 13:50:00,137.46,137.48,137.36,137.41,12572.0,117.3831,117.4002,117.2977,117.3404,12572.0
2017-03-07 14:00:00,137.4,137.42,137.34,137.36,15350.0,117.3319,117.3489,117.2806,117.2977,15350.0
2017-03-07 14:10:00,137.36,137.43,137.34,137.36,17468.0,117.2977,117.3575,117.2806,117.2977,17468.0
2017-03-07 14:20:00,137.36,137.39,137.34,137.36,20585.0,117.2977,117.3233,117.2806,117.2977,20585.0
2017-03-07 14:30:00,137.37,137.4,137.31,137.37,25356.0,117.3062,117.3319,117.255,117.3062,25356.0
2017-03-07 14:40:00,137.4,137.45,137.35,137.38,26113.0,117.3319,117.3745,117.2892,117.3148,26113.0
2017-03-07 14:50:00,137.39,137.44,137.35,137.39,51639.0,117.3233,117.366,117.2892,117.3233,51639.0
2017-03-07 15:00:00,137.39,137.43,137.34,137.36,62848.0,117.3233,117.3575,117.2806,117.2977,62848.0
2017-03-07 15:10:00,137.36,137.68,137.35,137.63,39310.0,117.2977,117.571,117.2892,117.5283,39310.0
2017-03-07 15:20:00,137.65,137.67,137.49,137.58,35861.0,117.5453,117.5624,117.4087,117.4856,35861.0
2017-03-07 15:30:00,137.58,137.63,137.51,137.51,23804.0,117.4856,117.5283,117.4258,117.4258,23804.0
2017-03-07 15:40:00,137.51,137.52,137.27,137.34,36004.0,117.4258,117.4343,117.2208,117.2806,36004.0
2017-03-07 15:50:00,137.36,137.4,137.3,137.37,60042.0,117.2977,117.3319,117.2465,117.3062,60042.0
2017-03-08 09:30:00,137.9,138.38,137.55,137.71,45318.0,117.7588,118.1687,117.4599,117.5966,45318.0
2017-03-08 09:40:00,137.71,137.85,137.53,137.8,24829.0,117.5966,117.7161,117.4429,117.6734,24829.0
2017-03-08 09:50:00,137.77,137.81,137.5,137.61,22024.0,117.6478,117.682,117.4172,117.5112,22024.0
2017-03-08 10:00:00,137.6,137.63,137.21,137.37,36290.0,117.5026,117.5283,117.1696,117.3062,36290.0
2017-03-08 10:10:00,137.31,137.39,137.07,137.09,12604.0,117.255,117.3233,117.0501,117.0671,12604.0
2017-03-08 10:20:00,137.1,137.18,137.08,137.11,10572.0,117.0757,117.144,117.0586,117.0842,10572.0
2017-03-08 10:30:00,137.09,137.25,137.09,137.24,5806.0,117.0671,117.2038,117.0671,117.1952,5806.0
2017-03-08 10:40:00,137.23,137.27,137.02,137.09,11181.0,117.1867,117.2208,117.0074,117.0671,11181.0
2017-03-08 10:50:00,137.09,137.21,137.04,137.06,12911.0,117.0671,117.1696,117.0244,117.0415,12911.0
2017-03-08 11:00:00,137.07,137.07,136.8,136.86,23712.0,117.0501,117.0501,116.8195,116.8707,23712.0
2017-03-08 11:10:00,136.8,137.0,136.79,136.99,14968.0,116.8195,116.9903,116.8109,116.9817,14968.0
2017-03-08 11:20:00,137.02,137.31,137.02,137.27,10332.0,117.0074,117.255,117.0074,117.2208,10332.0
2017-03-08 11:30:00,137.28,137.31,137.1,137.2,14448.0,117.2294,117.255,117.0757,117.1611,14448.0
2017-03-08 11:40:00,137.2,137.38,137.15,137.38,10501.0,117.1611,117.3148,117.1184,117.3148,10501.0
2017-03-08 11:50:00,137.38,137.38,137.18,137.21,17975.0,117.3148,117.3148,117.144,117.1696,17975.0
2017-03-08 12:00:00,137.21,137.31,137.19,137.21,43764.0,117.1696,117.255,117.1525,117.1696,43764.0
2017-03-08 12:10:00,137.2,137.3,137.2,137.28,15396.0,117.1611,117.2465,117.1611,117.2294,15396.0
2017-03-08 12:20:00,137.31,137.42,137.31,137.38,9423.0,117.255,117.3489,117.255,117.3148,9423.0
2017-03-08 12:30:00,137.36,137.39,137.26,137.28,12137.0,117.2977,117.3233,117.2123,117.2294,12137.0
2017-03-08 12:40:00,137.3,137.33,137.27,137.3,9595.0,117.2465,117.2721,117.2208,117.2465,9595.0
2017-03-08 12:50:00,137.29,137.32,137.25,137.32,7778.0,117.2379,117.2635,117.2038,117.2635,7778.0
2017-03-08 13:00:00,137.31,137.33,137.27,137.31,12993.0,117.255,117.2721,117.2208,117.255,12993.0
2017-03-08 13:10:00,137.32,137.42,137.28,137.39,16910.0,117.2635,117.3489,117.2294,117.3233,16910.0
2017-03-08 13:20:00,137.37,137.41,137.36,137.38,5936.0,117.3062,117.3404,117.2977,117.3148,5936.0
2017-03-08 13:30:00,137.39,137.46,137.37,137.37,15574.0,117.3233,117.3831,117.3062,117.3062,15574.0
2017-03-08 13:40:00,137.39,137.42,137.29,137.32,11781.0,117.3233,117.3489,117.2379,117.2635,11781.0
2017-03-08 13:50:00,137.29,137.33,137.19,137.2,16906.0,117.2379,117.2721,117.1525,117.1611,16906.0
2017-03-08 14:00:00,137.19,137.29,137.17,137.25,11114.0,117.1525,117.2379,117.1354,117.2038,11114.0
2017-03-08 14:10:00,137.24,137.24,137.13,137.14,9963.0,117.1952,117.1952,117.1013,117.1098,9963.0
2017-03-08 14:20:00,137.1,137.17,137.05,137.07,12142.0,117.0757,117.1354,117.033,117.0501,12142.0
2017-03-08 14:30:00,137.06,137.19,137.05,137.19,9751.0,117.0415,117.1525,117.033,117.1525,9751.0
2017-03-08 14:40:00,137.17,137.3,137.17,137.28,10193.0,117.1354,117.2465,117.1354,117.2294,10193.0
2017-03-08 14:50:00,137.27,137.37,137.25,137.31,12720.0,117.2208,117.3062,117.2038,117.255,12720.0
2017-03-08 15:00:00,137.31,137.37,137.25,137.26,23041.0,117.255,117.3062,117.2038,117.2123,23041.0
2017-03-08 15:10:00,137.26,137.28,137.2,137.26,10656.0,117.2123,117.2294,117.1611,117.2123,10656.0
2017-03-08 15:20:00,137.25,137.26,137.17,137.23,20155.0,117.2038,117.2123,117.1354,117.1867,20155.0
2017-03-08 15:30:00,137.22,137.22,137.05,137.16,17625.0,117.1781,117.1781,117.033,117.1269,17625.0
2017-03-08 15:40:00,137.14,137.24,137.07,137.1,41060.0,117.1098,117.1952,117.0501,117.0757,41060.0
2017-03-08 15:50:00,137.1,137.1,136.94,136.97,106452.0,117.0757,117.0757,116.939,116.9647,106452.0
2017-03-09 09:30:00,137.21,137.48,136.96,137.45,30370.0,117.1696,117.4002,116.9561,117.3745,30370.0
2017-03-09 09:40:00,137.43,137.43,137.22,137.26,25422.0,117.3575,117.3575,117.1781,117.2123,25422.0
2017-03-09 09:50:00,137.23,137.31,137.21,137.28,11142.0,117.1867,117.255,117.1696,117.2294,11142.0
2017-03-09 10:00:00,137.26,137.64,137.26,137.48,28939.0,117.2123,117.5368,117.2123,117.4002,28939.0
2017-03-09 10:10:00,137.54,137.56,137.29,137.29,23391.0,117.4514,117.4685,117.2379,117.2379,23391.0
2017-03-09 10:20:00,137.29,137.41,137.2,137.24,22835.0,117.2379,117.3404,117.1611,117.1952,22835.0
2017-03-09 10:30:00,137.24,137.33,137.21,137.27,18603.0,117.1952,117.2721,117.1696,117.2208,18603.0
2017-03-09 10:40:00,137.27,137.36,137.23,137.3,16363.0,117.2208,117.2977,117.1867,117.2465,16363.0
2017-03-09 10:50:00,137.31,137.36,137.27,137.31,17120.0,117.255,117.2977,117.2208,117.255,17120.0
2017-03-09 11:00:00,137.33,137.35,137.23,137.31,17434.0,117.2721,117.2892,117.1867,117.255,17434.0
2017-03-09 11:10:00,137.33,137.43,137.31,137.33,9795.0,117.2721,117.3575,117.255,117.2721,9795.0
2017-03-09 11:20:00,137.34,137.38,137.26,137.38,9120.0,117.2806,117.3148,117.2123,117.3148,9120.0
2017-03-09 11:30:00,137.43,137.52,137.38,137.51,8401.0,117.3575,117.4343,117.3148,117.4258,8401.0
2017-03-09 11:40:00,137.52,137.69,137.5,137.65,6656.0,117.4343,117.5795,117.4172,117.5453,6656.0
2017-03-09 11:50:00,137.7,137.75,137.58,137.62,7854.0,117.588,117.6307,117.4856,117.5197,7854.0
2017-03-09 12:00:00,137.61,137.68,137.61,137.64,6253.0,117.5112,117.571,117.5112,117.5368,6253.0
2017-03-09 12:10:00,137.63,137.67,137.6,137.63,5838.0,117.5283,117.5624,117.5026,117.5283,5838.0
2017-03-09 12:20:00,137.61,137.63,137.58,137.59,7084.0,117.5112,117.5283,117.4856,117.4941,7084.0
2017-03-09 12:30:00,137.59,137.65,137.57,137.65,5260.0,117.4941,117.5453,117.477,117.5453,5260.0
2017-03-09 12:40:00,137.67,137.78,137.64,137.69,13957.0,117.5624,117.6564,117.5368,117.5795,13957.0
2017-03-09 12:50:00,137.71,137.72,137.63,137.68,6092.0,117.5966,117.6051,117.5283,117.571,6092.0
2017-03-09 13:00:00,137.67,137.74,137.59,137.7,8544.0,117.5624,117.6222,117.4941,117.588,8544.0
2017-03-09 13:10:00,137.7,137.72,137.62,137.62,3826.0,117.588,117.6051,117.5197,117.5197,3826.0
2017-03-09 13:20:00,137.65,137.68,137.6,137.6,8911.0,117.5453,117.571,117.5026,117.5026,8911.0
2017-03-09 13:30:00,137.54,137.54,137.47,137.5,6755.0,117.4514,117.4514,117.3916,117.4172,6755.0
2017-03-09 13:40:00,137.5,137.53,137.44,137.5,6417.0,117.4172,117.4429,117.366,117.4172,6417.0
2017-03-09 13:50:00,137.51,137.56,137.48,137.5,13186.0,117.4258,117.4685,117.4002,117.4172,13186.0
2017-03-09 14:00:00,137.51,137.52,137.33,137.4,12929.0,117.4258,117.4343,117.2721,117.3319,12929.0
2017-03-09 14:10:00,137.4,137.44,137.2,137.28,18213.0,117.3319,117.366,117.1611,117.2294,18213.0
2017-03-09 14:20:00,137.31,137.49,137.28,137.45,10109.0,117.255,117.4087,117.2294,117.3745,10109.0
2017-03-09 14:30:00,137.45,137.54,137.39,137.54,7283.0,117.3745,117.4514,117.3233,117.4514,7283.0
2017-03-09 14:40:00,137.52,137.65,137.48,137.6,20999.0,117.4343,117.5453,117.4002,117.5026,20999.0
2017-03-09 14:50:00,137.61,137.73,137.61,137.73,22350.0,117.5112,117.6137,117.5112,117.6137,22350.0
2017-03-09 15:00:00,137.72,137.82,137.67,137.73,29458.0,117.6051,117.6905,117.5624,117.6137,29458.0
2017-03-09 15:10:00,137.74,137.74,137.6,137.6,23752.0,117.6222,117.6222,117.5026,117.5026,23752.0
2017-03-09 15:20:00,137.6,137.6,137.5,137.58,20911.0,117.5026,117.5026,117.4172,117.4856,20911.0
2017-03-09 15:30:00,137.56,137.63,137.47,137.47,41788.0,117.4685,117.5283,117.3916,117.3916,41788.0
2017-03-09 15:40:00,137.48,137.58,137.46,137.53,32288.0,117.4002,117.4856,117.3831,117.4429,32288.0
2017-03-09 15:50:00,137.53,137.53,137.35,137.42,77923.0,117.4429,117.4429,117.2892,117.3489,77923.0
2017-03-10 09:30:00,137.8,137.86,137.38,137.68,17599.0,117.6734,117.7247,117.3148,117.571,17599.0
2017-03-10 09:40:00,137.71,137.86,137.58,137.79,21153.0,117.5966,117.7247,117.4856,117.6649,21153.0
2017-03-10 09:50:00,137.81,137.85,137.71,137.78,18526.0,117.682,117.7161,117.5966,117.6564,18526.0
2017-03-10 10:00:00,137.8,137.85,137.66,137.68,24914.0,117.6734,117.7161,117.5539,117.571,24914.0
2017-03-10 10:10:00,137.7,137.75,137.51,137.58,12260.0,117.588,117.6307,117.4258,117.4856,12260.0
2017-03-10 10:20:00,137.57,137.58,137.37,137.46,12602.0,117.477,117.4856,117.3062,117.3831,12602.0
2017-03-10 10:30:00,137.42,137.6,137.4,137.54,10960.0,117.3489,117.5026,117.3319,117.4514,10960.0
2017-03-10 10:40:00,137.49,137.68,137.45,137.56,14957.0,117.4087,117.571,117.3745,117.4685,14957.0
2017-03-10 10:50:00,137.54,137.6,137.52,137.52,7804.0,117.4514,117.5026,117.4343,117.4343,7804.0
2017-03-10 11:00:00,137.47,137.57,137.38,137.46,14591.0,117.3916,117.477,117.3148,117.3831,14591.0
2017-03-10 11:10:00,137.46,137.49,137.35,137.4,15421.0,117.3831,117.4087,117.2892,117.3319,15421.0
2017-03-10 11:20:00,137.4,137.45,137.34,137.41,29247.0,117.3319,117.3745,117.2806,117.3404,29247.0
2017-03-10 11:30:00,137.42,137.53,137.4,137.47,19705.0,117.3489,117.4429,117.3319,117.3916,19705.0
2017-03-10 11:40:00,137.48,137.5,137.38,137.49,12790.0,117.4002,117.4172,117.3148,117.4087,12790.0
2017-03-10 11:50:00,137.48,137.52,137.36,137.36,12952.0,117.4002,117.4343,117.2977,117.2977,12952.0
2017-03-10 12:00:00,137.36,137.44,137.36,137.44,5701.0,117.2977,117.366,117.2977,117.366,5701.0
2017-03-10 12:10:00,137.45,137.47,137.4,137.41,17713.0,117.3745,117.3916,117.3319,117.3404,17713.0
2017-03-10 12:20:00,137.42,137.42,137.36,137.36,9970.0,117.3489,117.3489,117.2977,117.2977,9970.0
2017-03-10 12:30:00,137.36,137.43,137.35,137.41,18967.0,117.2977,117.3575,117.2892,117.3404,18967.0
2017-03-10 12:40:00,137.4,137.4,137.34,137.38,11072.0,117.3319,117.3319,117.2806,117.3148,11072.0
2017-03-10 12:50:00,137.37,137.39,137.2,137.37,10172.0,117.3062,117.3233,117.1611,117.3062,10172.0
2017-03-10 13:00:00,137.38,137.38,137.12,137.2,12845.0,117.3148,117.3148,117.0927,117.1611,12845.0
2017-03-10 13:10:00,137.25,137.35,137.19,137.34,6969.0,117.2038,117.2892,117.1525,117.2806,6969.0
2017-03-10 13:20:00,137.34,137.35,137.24,137.31,10094.0,117.2806,117.2892,117.1952,117.255,10094.0
2017-03-10 13:30:00,137.33,137.36,137.25,137.33,6730.0,117.2721,117.2977,117.2038,117.2721,6730.0
2017-03-10 13:40:00,137.29,137.44,137.29,137.31,8638.0,117.2379,117.366,117.2379,117.255,8638.0
2017-03-10 13:50:00,137.34,137.36,137.28,137.36,10432.0,117.2806,117.2977,117.2294,117.2977,10432.0
2017-03-10 14:00:00,137.37,137.37,137.28,137.34,7387.0,117.3062,117.3062,117.2294,117.2806,7387.0
2017-03-10 14:10:00,137.35,137.47,137.31,137.44,15861.0,117.2892,117.3916,117.255,117.366,15861.0
2017-03-10 14:20:00,137.45,137.49,137.41,137.47,25671.0,117.3745,117.4087,117.3404,117.3916,25671.0
2017-03-10 14:30:00,137.47,137.61,137.41,137.56,35477.0,117.3916,117.5112,117.3404,117.4685,35477.0
2017-03-10 14:40:00,137.57,137.6,137.51,137.57,21930.0,117.477,117.5026,117.4258,117.477,21930.0
2017-03-10 14:50:00,137.58,137.59,137.42,137.49,10614.0,117.4856,117.4941,117.3489,117.4087,10614.0
2017-03-10 15:00:00,137.5,137.65,137.5,137.63,27030.0,117.4172,117.5453,117.4172,117.5283,27030.0
2017-03-10 15:10:00,137.61,137.69,137.57,137.58,22164.0,117.5112,117.5795,117.477,117.4856,22164.0
2017-03-10 15:20:00,137.57,137.7,137.53,137.7,18634.0,117.477,117.588,117.4429,117.588,18634.0
2017-03-10 15:30:00,137.7,137.78,137.62,137.72,23674.0,117.588,117.6564,117.5197,117.6051,23674.0
2017-03-10 15:40:00,137.73,137.85,137.67,137.83,30373.0,117.6137,117.7161,117.5624,117.699,30373.0
2017-03-10 15:50:00,137.82,137.89,137.68,137.85,81812.0,117.6905,117.7503,117.571,117.7161,81812.0
2017-03-13 09:30:00,137.7,138.2,137.3,137.65,31811.0,117.588,118.015,117.2465,117.5453,31811.0
2017-03-13 09:40:00,137.66,137.86,137.63,137.7,20472.0,117.5539,117.7247,117.5283,117.588,20472.0
2017-03-13 09:50:00,137.69,137.83,137.69,137.76,21190.0,117.5795,117.699,117.5795,117.6393,21190.0
2017-03-13 10:00:00,137.74,137.93,137.74,137.78,24067.0,117.6222,117.7844,117.6222,117.6564,24067.0
2017-03-13 10:10:00,137.79,137.89,137.57,137.57,10048.0,117.6649,117.7503,117.477,117.477,10048.0
2017-03-13 10:20:00,137.55,137.55,137.38,137.49,16745.0,117.4599,117.4599,117.3148,117.4087,16745.0
2017-03-13 10:30:00,137.5,137.57,137.42,137.42,6512.0,117.4172,117.477,117.3489,117.3489,6512.0
2017-03-13 10:40:00,137.42,137.62,137.41,137.46,18306.0,117.3489,117.5197,117.3404,117.3831,18306.0
2017-03-13 10:50:00,137.41,137.62,137.37,137.5,9981.0,117.3404,117.5197,117.3062,117.4172,9981.0
2017-03-13 11:00:00,137.53,137.59,137.38,137.42,8375.0,117.4429,117.4941,117.3148,117.3489,8375.0
2017-03-13 11:10:00,137.41,137.5,137.39,137.5,13495.0,117.3404,117.4172,117.3233,117.4172,13495.0
2017-03-13 11:20:00,137.47,137.54,137.46,137.52,9230.0,117.3916,117.4514,117.3831,117.4343,9230.0
2017-03-13 11:30:00,137.51,137.57,137.44,137.56,12569.0,117.4258,117.477,117.366,117.4685,12569.0
2017-03-13 11:40:00,137.56,137.63,137.53,137.58,10338.0,117.4685,117.5283,117.4429,117.4856,10338.0
2017-03-13 11:50:00,137.57,137.65,137.52,137.56,18224.0,117.477,117.5453,117.4343,117.4685,18224.0
2017-03-13 12:00:00,137.56,137.62,137.44,137.48,15029.0,117.4685,117.5197,117.366,117.4002,15029.0
2017-03-13 12:10:00,137.49,137.5,137.33,137.34,14707.0,117.4087,117.4172,117.2721,117.2806,14707.0
2017-03-13 12:20:00,137.34,137.35,137.25,137.25,33716.0,117.2806,117.2892,117.2038,117.2038,33716.0
2017-03-13 12:30:00,137.22,137.27,137.13,137.27,6499.0,117.1781,117.2208,117.1013,117.2208,6499.0
2017-03-13 12:40:00,137.21,137.37,137.21,137.3,20835.0,117.1696,117.3062,117.1696,117.2465,20835.0
2017-03-13 12:50:00,137.3,137.3,137.21,137.22,13105.0,117.2465,117.2465,117.1696,117.1781,13105.0
2017-03-13 13:00:00,137.21,137.4,137.2,137.4,28345.0,117.1696,117.3319,117.1611,117.3319,28345.0
2017-03-13 13:10:00,137.38,137.48,137.36,137.43,8664.0,117.3148,117.4002,117.2977,117.3575,8664.0
2017-03-13 13:20:00,137.43,137.57,137.41,137.57,9024.0,117.3575,117.477,117.3404,117.477,9024.0
2017-03-13 13:30:00,137.58,137.58,137.49,137.49,16059.0,117.4856,117.4856,117.4087,117.4087,16059.0
2017-03-13 13:40:00,137.5,137.61,137.5,137.61,23770.0,117.4172,117.5112,117.4172,117.5112,23770.0
2017-03-13 13:50:00,137.61,137.66,137.58,137.64,10248.0,117.5112,117.5539,117.4856,117.5368,10248.0
2017-03-13 14:00:00,137.65,137.71,137.61,137.71,11303.0,117.5453,117.5966,117.5112,117.5966,11303.0
2017-03-13 14:10:00,137.71,137.73,137.61,137.61,12669.0,117.5966,117.6137,117.5112,117.5112,12669.0
2017-03-13 14:20:00,137.61,137.74,137.61,137.67,9070.0,117.5112,117.6222,117.5112,117.5624,9070.0
2017-03-13 14:30:00,137.69,137.74,137.6,137.6,9823.0,117.5795,117.6222,117.5026,117.5026,9823.0
2017-03-13 14:40:00,137.61,137.69,137.58,137.66,12112.0,117.5112,117.5795,117.4856,117.5539,12112.0
2017-03-13 14:50:00,137.66,137.75,137.61,137.75,14014.0,117.5539,117.6307,117.5112,117.6307,14014.0
2017-03-13 15:00:00,137.76,137.76,137.56,137.58,33250.0,117.6393,117.6393,117.4685,117.4856,33250.0
2017-03-13 15:10:00,137.59,137.59,137.51,137.53,16434.0,117.4941,117.4941,117.4258,117.4429,16434.0
2017-03-13 15:20:00,137.51,137.69,137.51,137.64,19717.0,117.4258,117.5795,117.4258,117.5368,19717.0
2017-03-13 15:30:00,137.64,137.64,137.45,137.45,32529.0,117.5368,117.5368,117.3745,117.3745,32529.0
2017-03-13 15:40:00,137.47,137.53,137.45,137.5,47213.0,117.3916,117.4429,117.3745,117.4172,47213.0
2017-03-13 15:50:00,137.5,137.59,137.4,137.55,96039.0,117.4172,117.4941,117.3319,117.4599,96039.0
2017-03-14 09:30:00,137.29,137.59,137.22,137.54,18750.0,117.2379,117.4941,117.1781,117.4514,18750.0
2017-03-14 09:40:00,137.58,137.81,137.46,137.73,24353.0,117.4856,117.682,117.3831,117.6137,24353.0
2017-03-14 09:50:00,137.75,137.77,137.59,137.66,19809.0,117.6307,117.6478,117.4941,117.5539,19809.0
2017-03-14 10:00:00,137.6,137.66,137.51,137.54,22658.0,117.5026,117.5539,117.4258,117.4514,22658.0
2017-03-14 10:10:00,137.57,137.59,137.3,137.3,19579.0,117.477,117.4941,117.2465,117.2465,19579.0
2017-03-14 10:20:00,137.32,137.49,137.23,137.39,12251.0,117.2635,117.4087,117.1867,117.3233,12251.0
2017-03-14 10:30:00,137.38,137.62,137.37,137.47,12713.0,117.3148,117.5197,117.3062,117.3916,12713.0
2017-03-14 10:40:00,137.46,137.51,137.36,137.48,11696.0,117.3831,117.4258,117.2977,117.4002,11696.0
2017-03-14 10:50:00,137.46,137.57,137.44,137.53,11154.0,117.3831,117.477,117.366,117.4429,11154.0
2017-03-14 11:00:00,137.53,137.55,137.36,137.39,7233.0,117.4429,117.4599,117.2977,117.3233,7233.0
2017-03-14 11:10:00,137.38,137.43,137.35,137.35,11739.0,117.3148,117.3575,117.2892,117.2892,11739.0
2017-03-14 11:20:00,137.34,137.39,137.23,137.37,8098.0,117.2806,117.3233,117.1867,117.3062,8098.0
2017-03-14 11:30:00,137.34,137.42,137.3,137.41,10177.0,117.2806,117.3489,117.2465,117.3404,10177.0
2017-03-14 11:40:00,137.41,137.42,137.36,137.41,9051.0,117.3404,117.3489,117.2977,117.3404,9051.0
2017-03-14 11:50:00,137.41,137.43,137.35,137.4,11455.0,117.3404,117.3575,117.2892,117.3319,11455.0
2017-03-14 12:00:00,137.41,137.43,137.11,137.16,10147.0,117.3404,117.3575,117.0842,117.1269,10147.0
2017-03-14 12:10:00,137.17,137.2,137.02,137.04,8763.0,117.1354,117.1611,117.0074,117.0244,8763.0
2017-03-14 12:20:00,137.05,137.12,137.01,137.01,12437.0,117.033,117.0927,116.9988,116.9988,12437.0
2017-03-14 12:30:00,137.0,137.11,136.98,137.0,13839.0,116.9903,117.0842,116.9732,116.9903,13839.0
2017-03-14 12:40:00,136.99,137.16,136.99,137.16,12318.0,116.9817,117.1269,116.9817,117.1269,12318.0
2017-03-14 12:50:00,137.16,137.22,137.09,137.22,13470.0,117.1269,117.1781,117.0671,117.1781,13470.0
2017-03-14 13:00:00,137.25,137.33,137.25,137.31,8801.0,117.2038,117.2721,117.2038,117.255,8801.0
2017-03-14 13:10:00,137.29,137.41,137.28,137.3,8265.0,117.2379,117.3404,117.2294,117.2465,8265.0
2017-03-14 13:20:00,137.3,137.4,137.28,137.4,5170.0,117.2465,117.3319,117.2294,117.3319,5170.0
2017-03-14 13:30:00,137.39,137.43,137.34,137.35,10769.0,117.3233,117.3575,117.2806,117.2892,10769.0
2017-03-14 13:40:00,137.35,137.39,137.33,137.35,7627.0,117.2892,117.3233,117.2721,117.2892,7627.0
2017-03-14 13:50:00,137.37,137.42,137.34,137.34,13051.0,117.3062,117.3489,117.2806,117.2806,13051.0
2017-03-14 14:00:00,137.36,137.43,137.34,137.4,14392.0,117.2977,117.3575,117.2806,117.3319,14392.0
2017-03-14 14:10:00,137.41,137.41,137.31,137.34,10744.0,117.3404,117.3404,117.255,117.2806,10744.0
2017-03-14 14:20:00,137.35,137.51,137.35,137.47,15337.0,117.2892,117.4258,117.2892,117.3916,15337.0
2017-03-14 14:30:00,137.47,137.58,137.46,137.57,17401.0,117.3916,117.4856,117.3831,117.477,17401.0
2017-03-14 14:40:00,137.57,137.65,137.48,137.51,26299.0,117.477,117.5453,117.4002,117.4258,26299.0
2017-03-14 14:50:00,137.5,137.52,137.46,137.47,16978.0,117.4172,117.4343,117.3831,117.3916,16978.0
2017-03-14 15:00:00,137.49,137.63,137.48,137.54,23993.0,117.4087,117.5283,117.4002,117.4514,23993.0
2017-03-14 15:10:00,137.56,137.56,137.48,137.52,21641.0,117.4685,117.4685,117.4002,117.4343,21641.0
2017-03-14 15:20:00,137.51,137.54,137.46,137.51,24828.0,117.4258,117.4514,117.3831,117.4258,24828.0
2017-03-14 15:30:00,137.51,137.51,137.35,137.4,25174.0,117.4258,117.4258,117.2892,117.3319,25174.0
2017-03-14 15:40:00,137.39,137.39,137.3,137.37,42965.0,117.3233,117.3233,117.2465,117.3062,42965.0
2017-03-14 15:50:00,137.37,137.38,137.28,137.33,70589.0,117.3062,117.3148,117.2294,117.2721,70589.0
2017-03-15 09:30:00,137.93,137.93,137.33,137.55,61827.0,117.7844,117.7844,117.2721,117.4599,61827.0
2017-03-15 09:40:00,137.6,137.86,137.55,137.76,24118.0,117.5026,117.7247,117.4599,117.6393,24118.0
2017-03-15 09:50:00,137.77,137.89,137.73,137.75,16579.0,117.6478,117.7503,117.6137,117.6307,16579.0
2017-03-15 10:00:00,137.72,137.84,137.66,137.71,22837.0,117.6051,117.7076,117.5539,117.5966,22837.0
2017-03-15 10:10:00,137.72,137.78,137.54,137.59,73985.0,117.6051,117.6564,117.4514,117.4941,73985.0
2017-03-15 10:20:00,137.59,137.73,137.51,137.7,15657.0,117.4941,117.6137,117.4258,117.588,15657.0
2017-03-15 10:30:00,137.74,137.74,137.52,137.55,22890.0,117.6222,117.6222,117.4343,117.4599,22890.0
2017-03-15 10:40:00,137.54,137.61,137.39,137.41,31375.0,117.4514,117.5112,117.3233,117.3404,31375.0
2017-03-15 10:50:00,137.41,137.43,137.28,137.33,23137.0,117.3404,117.3575,117.2294,117.2721,23137.0
2017-03-15 11:00:00,137.34,137.45,137.33,137.41,13495.0,117.2806,117.3745,117.2721,117.3404,13495.0
2017-03-15 11:10:00,137.43,137.5,137.35,137.5,10564.0,117.3575,117.4172,117.2892,117.4172,10564.0
2017-03-15 11:20:00,137.49,137.62,137.45,137.6,12971.0,117.4087,117.5197,117.3745,117.5026,12971.0
2017-03-15 11:30:00,137.6,137.78,137.55,137.72,14786.0,117.5026,117.6564,117.4599,117.6051,14786.0
2017-03-15 11:40:00,137.73,137.73,137.51,137.51,44268.0,117.6137,117.6137,117.4258,117.4258,44268.0
2017-03-15 11:50:00,137.52,137.59,137.48,137.51,9915.0,117.4343,117.4941,117.4002,117.4258,9915.0
2017-03-15 12:00:00,137.52,137.55,137.45,137.47,13658.0,117.4343,117.4599,117.3745,117.3916,13658.0
2017-03-15 12:10:00,137.47,137.49,137.43,137.44,19506.0,117.3916,117.4087,117.3575,117.366,19506.0
2017-03-15 12:20:00,137.45,137.49,137.41,137.44,10828.0,117.3745,117.4087,117.3404,117.366,10828.0
2017-03-15 12:30:00,137.45,137.67,137.42,137.67,17506.0,117.3745,117.5624,117.3489,117.5624,17506.0
2017-03-15 12:40:00,137.66,137.76,137.64,137.75,16993.0,117.5539,117.6393,117.5368,117.6307,16993.0
2017-03-15 12:50:00,137.75,137.76,137.72,137.73,14255.0,117.6307,117.6393,117.6051,117.6137,14255.0
2017-03-15 13:00:00,137.74,137.81,137.73,137.76,25462.0,117.6222,117.682,117.6137,117.6393,25462.0
2017-03-15 13:10:00,137.75,137.75,137.62,137.63,8890.0,117.6307,117.6307,117.5197,117.5283,8890.0
2017-03-15 13:20:00,137.64,137.75,137.57,137.73,10770.0,117.5368,117.6307,117.477,117.6137,10770.0
2017-03-15 13:30:00,137.73,137.78,137.7,137.78,10142.0,117.6137,117.6564,117.588,117.6564,10142.0
2017-03-15 13:40:00,137.77,137.78,137.67,137.69,11086.0,117.6478,117.6564,117.5624,117.5795,11086.0
2017-03-15 13:50:00,137.7,137.74,137.61,137.66,10593.0,117.588,117.6222,117.5112,117.5539,10593.0
2017-03-15 14:00:00,137.66,137.87,137.59,137.75,53684.0,117.5539,117.7332,117.4941,117.6307,53684.0
2017-03-15 14:10:00,137.73,137.99,137.73,137.96,37829.0,117.6137,117.8357,117.6137,117.8101,37829.0
2017-03-15 14:20:00,137.97,138.09,137.85,137.86,20907.0,117.8186,117.9211,117.7161,117.7247,20907.0
2017-03-15 14:30:00,137.86,137.92,137.74,137.87,21987.0,117.7247,117.7759,117.6222,117.7332,21987.0
2017-03-15 14:40:00,137.9,138.14,137.87,138.04,18922.0,117.7588,117.9638,117.7332,117.8784,18922.0
2017-03-15 14:50:00,138.01,138.14,138.01,138.08,26805.0,117.8528,117.9638,117.8528,117.9125,26805.0
2017-03-15 15:00:00,138.11,138.11,137.81,137.99,17283.0,117.9382,117.9382,117.682,117.8357,17283.0
2017-03-15 15:10:00,137.99,138.27,137.93,138.25,25877.0,117.8357,118.0748,117.7844,118.0577,25877.0
2017-03-15 15:20:00,138.24,138.24,138.13,138.23,27063.0,118.0492,118.0492,117.9552,118.0406,27063.0
2017-03-15 15:30:00,138.23,138.55,138.22,138.4,43655.0,118.0406,118.3139,118.0321,118.1858,43655.0
2017-03-15 15:40:00,138.4,138.42,138.2,138.24,53878.0,118.1858,118.2029,118.015,118.0492,53878.0
2017-03-15 15:50:00,138.24,138.38,138.09,138.24,111770.0,118.0492,118.1687,117.9211,118.0492,111770.0
2017-03-16 09:30:00,138.35,138.6,138.06,138.32,31001.0,118.1431,118.3566,117.8955,118.1175,31001.0
2017-03-16 09:40:00,138.28,138.48,138.16,138.16,9418.0,118.0833,118.2541,117.9808,117.9808,9418.0
2017-03-16 09:50:00,138.17,138.36,138.0,138.0,21125.0,117.9894,118.1516,117.8442,117.8442,21125.0
2017-03-16 10:00:00,138.0,138.21,138.0,138.1,26779.0,117.8442,118.0235,117.8442,117.9296,26779.0
2017-03-16 10:10:00,138.05,138.11,137.83,137.85,14392.0,117.8869,117.9382,117.699,117.7161,14392.0
2017-03-16 10:20:00,137.86,137.9,137.5,137.56,21009.0,117.7247,117.7588,117.4172,117.4685,21009.0
2017-03-16 10:30:00,137.56,137.61,137.46,137.51,20520.0,117.4685,117.5112,117.3831,117.4258,20520.0
2017-03-16 10:40:00,137.52,137.75,137.48,137.75,12187.0,117.4343,117.6307,117.4002,117.6307,12187.0
2017-03-16 10:50:00,137.76,137.77,137.62,137.73,22651.0,117.6393,117.6478,117.5197,117.6137,22651.0
2017-03-16 11:00:00,137.73,137.76,137.43,137.53,21450.0,117.6137,117.6393,117.3575,117.4429,21450.0
2017-03-16 11:10:00,137.53,137.58,137.43,137.48,16505.0,117.4429,117.4856,117.3575,117.4002,16505.0
2017-03-16 11:20:00,137.47,137.56,137.38,137.46,18186.0,117.3916,117.4685,117.3148,117.3831,18186.0
2017-03-16 11:30:00,137.46,137.56,137.34,137.41,21065.0,117.3831,117.4685,117.2806,117.3404,21065.0
2017-03-16 11:40:00,137.4,137.45,137.31,137.43,22826.0,117.3319,117.3745,117.255,117.3575,22826.0
2017-03-16 11:50:00,137.43,137.53,137.39,137.49,12451.0,117.3575,117.4429,117.3233,117.4087,12451.0
2017-03-16 12:00:00,137.48,137.48,137.3,137.36,10343.0,117.4002,117.4002,117.2465,117.2977,10343.0
2017-03-16 12:10:00,137.35,137.5,137.33,137.43,7378.0,117.2892,117.4172,117.2721,117.3575,7378.0
2017-03-16 12:20:00,137.43,137.49,137.38,137.45,7965.0,117.3575,117.4087,117.3148,117.3745,7965.0
2017-03-16 12:30:00,137.46,137.47,137.4,137.47,10616.0,117.3831,117.3916,117.3319,117.3916,10616.0
2017-03-16 12:40:00,137.46,137.57,137.45,137.53,12289.0,117.3831,117.477,117.3745,117.4429,12289.0
2017-03-16 12:50:00,137.5,137.6,137.49,137.52,9804.0,117.4172,117.5026,117.4087,117.4343,9804.0
2017-03-16 13:00:00,137.53,137.58,137.52,137.57,10584.0,117.4429,117.4856,117.4343,117.477,10584.0
2017-03-16 13:10:00,137.57,137.58,137.38,137.41,8907.0,117.477,117.4856,117.3148,117.3404,8907.0
2017-03-16 13:20:00,137.46,137.53,137.42,137.5,9627.0,117.3831,117.4429,117.3489,117.4172,9627.0
2017-03-16 13:30:00,137.52,137.63,137.52,137.59,19254.0,117.4343,117.5283,117.4343,117.4941,19254.0
2017-03-16 13:40:00,137.58,137.71,137.55,137.68,9699.0,117.4856,117.5966,117.4599,117.571,9699.0
2017-03-16 13:50:00,137.68,137.77,137.66,137.75,11406.0,117.571,117.6478,117.5539,117.6307,11406.0
2017-03-16 14:00:00,137.73,137.73,137.62,137.67,11232.0,117.6137,117.6137,117.5197,117.5624,11232.0
2017-03-16 14:10:00,137.67,137.71,137.62,137.69,14524.0,117.5624,117.5966,117.5197,117.5795,14524.0
2017-03-16 14:20:00,137.71,137.73,137.67,137.71,12466.0,117.5966,117.6137,117.5624,117.5966,12466.0
2017-03-16 14:30:00,137.66,137.71,137.64,137.65,12980.0,117.5539,117.5966,117.5368,117.5453,12980.0
2017-03-16 14:40:00,137.64,137.66,137.45,137.52,17353.0,117.5368,117.5539,117.3745,117.4343,17353.0
2017-03-16 14:50:00,137.54,137.57,137.38,137.38,16116.0,117.4514,117.477,117.3148,117.3148,16116.0
2017-03-16 15:00:00,137.38,137.4,137.28,137.36,19019.0,117.3148,117.3319,117.2294,117.2977,19019.0
2017-03-16 15:10:00,137.37,137.59,137.37,137.56,21321.0,117.3062,117.4941,117.3062,117.4685,21321.0
2017-03-16 15:20:00,137.55,137.68,137.47,137.56,26062.0,117.4599,117.571,117.3916,117.4685,26062.0
2017-03-16 15:30:00,137.55,137.58,137.45,137.56,28260.0,117.4599,117.4856,117.3745,117.4685,28260.0
2017-03-16 15:40:00,137.56,137.61,137.45,137.46,38237.0,117.4685,117.5112,117.3745,117.3831,38237.0
2017-03-16 15:50:00,137.47,137.76,137.39,137.71,122151.0,117.3916,117.6393,117.3233,117.5966,122151.0
2017-03-17 09:30:00,137.8,137.98,137.33,137.37,383232.0,117.6734,117.8271,117.2721,117.3062,383232.0
2017-03-17 09:40:00,137.38,137.41,137.15,137.3,27677.0,117.3148,117.3404,117.1184,117.2465,27677.0
2017-03-17 09:50:00,137.34,137.52,137.31,137.39,12604.0,117.2806,117.4343,117.255,117.3233,12604.0
2017-03-17 10:00:00,137.39,137.64,137.31,137.64,15089.0,117.3233,117.5368,117.255,117.5368,15089.0
2017-03-17 10:10:00,137.64,137.65,137.42,137.45,12660.0,117.5368,117.5453,117.3489,117.3745,12660.0
2017-03-17 10:20:00,137.44,137.46,137.26,137.42,18111.0,117.366,117.3831,117.2123,117.3489,18111.0
2017-03-17 10:30:00,137.4,137.58,137.26,137.56,39838.0,117.3319,117.4856,117.2123,117.4685,39838.0
2017-03-17 10:40:00,137.56,137.66,137.53,137.53,16041.0,117.4685,117.5539,117.4429,117.4429,16041.0
2017-03-17 10:50:00,137.52,137.53,137.38,137.43,15334.0,117.4343,117.4429,117.3148,117.3575,15334.0
2017-03-17 11:00:00,137.42,137.43,137.27,137.28,13355.0,117.3489,117.3575,117.2208,117.2294,13355.0
2017-03-17 11:10:00,137.26,137.46,137.18,137.43,17843.0,117.2123,117.3831,117.144,117.3575,17843.0
2017-03-17 11:20:00,137.42,137.58,137.42,137.53,14279.0,117.3489,117.4856,117.3489,117.4429,14279.0
2017-03-17 11:30:00,137.52,137.62,137.41,137.47,16383.0,117.4343,117.5197,117.3404,117.3916,16383.0
2017-03-17 11:40:00,137.47,137.56,137.46,137.5,16132.0,117.3916,117.4685,117.3831,117.4172,16132.0
2017-03-17 11:50:00,137.5,137.76,137.49,137.7,15338.0,117.4172,117.6393,117.4087,117.588,15338.0
2017-03-17 12:00:00,137.7,137.76,137.69,137.74,15363.0,117.588,117.6393,117.5795,117.6222,15363.0
2017-03-17 12:10:00,137.73,137.76,137.61,137.66,30058.0,117.6137,117.6393,117.5112,117.5539,30058.0
2017-03-17 12:20:00,137.66,137.69,137.55,137.59,9315.0,117.5539,117.5795,117.4599,117.4941,9315.0
2017-03-17 12:30:00,137.6,137.61,137.5,137.5,10667.0,117.5026,117.5112,117.4172,117.4172,10667.0
2017-03-17 12:40:00,137.5,137.58,137.48,137.58,10992.0,117.4172,117.4856,117.4002,117.4856,10992.0
2017-03-17 12:50:00,137.6,137.66,137.57,137.62,8852.0,117.5026,117.5539,117.477,117.5197,8852.0
2017-03-17 13:00:00,137.6,137.65,137.6,137.65,5503.0,117.5026,117.5453,117.5026,117.5453,5503.0
2017-03-17 13:10:00,137.66,137.8,137.66,137.8,13577.0,117.5539,117.6734,117.5539,117.6734,13577.0
2017-03-17 13:20:00,137.82,137.83,137.74,137.76,8144.0,117.6905,117.699,117.6222,117.6393,8144.0
2017-03-17 13:30:00,137.76,137.79,137.75,137.76,8980.0,117.6393,117.6649,117.6307,117.6393,8980.0
2017-03-17 13:40:00,137.79,137.86,137.73,137.83,16262.0,117.6649,117.7247,117.6137,117.699,16262.0
2017-03-17 13:50:00,137.83,137.86,137.8,137.86,7962.0,117.699,117.7247,117.6734,117.7247,7962.0
2017-03-17 14:00:00,137.85,137.88,137.79,137.85,13213.0,117.7161,117.7417,117.6649,117.7161,13213.0
2017-03-17 14:10:00,137.86,138.01,137.85,138.01,14575.0,117.7247,117.8528,117.7161,117.8528,14575.0
2017-03-17 14:20:00,138.0,138.0,137.92,137.95,10698.0,117.8442,117.8442,117.7759,117.8015,10698.0
2017-03-17 14:30:00,137.96,137.97,137.8,137.82,15486.0,117.8101,117.8186,117.6734,117.6905,15486.0
2017-03-17 14:40:00,137.81,137.92,137.81,137.86,11193.0,117.682,117.7759,117.682,117.7247,11193.0
2017-03-17 14:50:00,137.83,137.89,137.79,137.84,18403.0,117.699,117.7503,117.6649,117.7076,18403.0
2017-03-17 15:00:00,137.84,137.85,137.73,137.73,15336.0,117.7076,117.7161,117.6137,117.6137,15336.0
2017-03-17 15:10:00,137.72,137.84,137.66,137.83,31252.0,117.6051,117.7076,117.5539,117.699,31252.0
2017-03-17 15:20:00,137.83,137.87,137.66,137.7,29712.0,117.699,117.7332,117.5539,117.588,29712.0
2017-03-17 15:30:00,137.72,137.78,137.58,137.75,47727.0,117.6051,117.6564,117.4856,117.6307,47727.0
2017-03-17 15:40:00,137.74,137.94,137.7,137.81,91627.0,117.6222,117.793,117.588,117.682,91627.0
2017-03-17 15:50:00,137.81,138.08,137.74,137.92,304613.0,117.682,117.9125,117.6222,117.7759,304613.0
2017-03-20 09:30:00,137.86,137.86,137.23,137.38,31253.0,117.7247,117.7247,117.1867,117.3148,31253.0
2017-03-20 09:40:00,137.33,137.52,137.15,137.3,13986.0,117.2721,117.4343,117.1184,117.2465,13986.0
2017-03-20 09:50:00,137.32,137.48,137.23,137.37,21451.0,117.2635,117.4002,117.1867,117.3062,21451.0
2017-03-20 10:00:00,137.39,137.39,137.15,137.22,14299.0,117.3233,117.3233,117.1184,117.1781,14299.0
2017-03-20 10:10:00,137.22,137.36,137.2,137.31,18693.0,117.1781,117.2977,117.1611,117.255,18693.0
2017-03-20 10:20:00,137.35,137.5,137.34,137.49,20730.0,117.2892,117.4172,117.2806,117.4087,20730.0
2017-03-20 10:30:00,137.52,137.56,137.42,137.46,21351.0,117.4343,117.4685,117.3489,117.3831,21351.0
2017-03-20 10:40:00,137.49,137.53,137.39,137.5,10088.0,117.4087,117.4429,117.3233,117.4172,10088.0
2017-03-20 10:50:00,137.54,137.78,137.51,137.76,19309.0,117.4514,117.6564,117.4258,117.6393,19309.0
2017-03-20 11:00:00,137.73,137.73,137.57,137.59,14493.0,117.6137,117.6137,117.477,117.4941,14493.0
2017-03-20 11:10:00,137.59,137.66,137.55,137.64,13806.0,117.4941,117.5539,117.4599,117.5368,13806.0
2017-03-20 11:20:00,137.65,137.68,137.52,137.53,11376.0,117.5453,117.571,117.4343,117.4429,11376.0
2017-03-20 11:30:00,137.53,137.69,137.51,137.68,6610.0,117.4429,117.5795,117.4258,117.571,6610.0
2017-03-20 11:40:00,137.67,137.75,137.62,137.65,10399.0,117.5624,117.6307,117.5197,117.5453,10399.0
2017-03-20 11:50:00,137.63,137.71,137.6,137.61,12042.0,117.5283,117.5966,117.5026,117.5112,12042.0
2017-03-20 12:00:00,137.59,137.77,137.57,137.73,5825.0,117.4941,117.6478,117.477,117.6137,5825.0
2017-03-20 12:10:00,137.73,137.77,137.61,137.63,6873.0,117.6137,117.6478,117.5112,117.5283,6873.0
2017-03-20 12:20:00,137.62,137.73,137.62,137.71,8788.0,117.5197,117.6137,117.5197,117.5966,8788.0
2017-03-20 12:30:00,137.7,137.72,137.64,137.7,4701.0,117.588,117.6051,117.5368,117.588,4701.0
2017-03-20 12:40:00,137.69,137.83,137.69,137.81,11343.0,117.5795,117.699,117.5795,117.682,11343.0
2017-03-20 12:50:00,137.8,137.83,137.61,137.64,7164.0,117.6734,117.699,117.5112,117.5368,7164.0
2017-03-20 13:00:00,137.6,137.61,137.44,137.55,10040.0,117.5026,117.5112,117.366,117.4599,10040.0
2017-03-20 13:10:00,137.57,137.62,137.52,137.6,6669.0,117.477,117.5197,117.4343,117.5026,6669.0
2017-03-20 13:20:00,137.62,137.68,137.61,137.66,10155.0,117.5197,117.571,117.5112,117.5539,10155.0
2017-03-20 13:30:00,137.69,137.79,137.6,137.6,5095.0,117.5795,117.6649,117.5026,117.5026,5095.0
2017-03-20 13:40:00,137.61,137.61,137.44,137.53,8430.0,117.5112,117.5112,117.366,117.4429,8430.0
2017-03-20 13:50:00,137.5,137.62,137.48,137.57,9824.0,117.4172,117.5197,117.4002,117.477,9824.0
2017-03-20 14:00:00,137.56,137.58,137.49,137.52,6358.0,117.4685,117.4856,117.4087,117.4343,6358.0
2017-03-20 14:10:00,137.54,137.55,137.41,137.45,10972.0,117.4514,117.4599,117.3404,117.3745,10972.0
2017-03-20 14:20:00,137.45,137.47,137.41,137.42,6276.0,117.3745,117.3916,117.3404,117.3489,6276.0
2017-03-20 14:30:00,137.42,137.46,137.28,137.32,13706.0,117.3489,117.3831,117.2294,117.2635,13706.0
2017-03-20 14:40:00,137.29,137.33,137.2,137.21,10272.0,117.2379,117.2721,117.1611,117.1696,10272.0
2017-03-20 14:50:00,137.21,137.24,137.09,137.22,18098.0,117.1696,117.1952,117.0671,117.1781,18098.0
2017-03-20 15:00:00,137.19,137.2,137.13,137.16,9164.0,117.1525,117.1611,117.1013,117.1269,9164.0
2017-03-20 15:10:00,137.2,137.44,137.18,137.38,14591.0,117.1611,117.366,117.144,117.3148,14591.0
2017-03-20 15:20:00,137.36,137.47,137.36,137.46,13617.0,117.2977,117.3916,117.2977,117.3831,13617.0
2017-03-20 15:30:00,137.45,137.56,137.45,137.46,17708.0,117.3745,117.4685,117.3745,117.3831,17708.0
2017-03-20 15:40:00,137.47,137.49,137.29,137.31,30185.0,117.3916,117.4087,117.2379,117.255,30185.0
2017-03-20 15:50:00,137.31,137.37,137.09,137.15,78786.0,117.255,117.3062,117.0671,117.1184,78786.0
2017-03-21 09:30:00,137.47,137.89,137.24,137.45,19924.0,117.3916,117.7503,117.1952,117.3745,19924.0
2017-03-21 09:40:00,137.41,137.44,137.15,137.17,13158.0,117.3404,117.366,117.1184,117.1354,13158.0
2017-03-21 09:50:00,137.18,137.29,137.06,137.12,14379.0,117.144,117.2379,117.0415,117.0927,14379.0
2017-03-21 10:00:00,137.12,137.21,137.0,137.11,33630.0,117.0927,117.1696,116.9903,117.0842,33630.0
2017-03-21 10:10:00,137.13,137.13,136.82,136.85,35603.0,117.1013,117.1013,116.8366,116.8622,35603.0
2017-03-21 10:20:00,136.84,136.88,136.36,136.51,40399.0,116.8536,116.8878,116.4438,116.5718,40399.0
2017-03-21 10:30:00,136.42,136.66,136.39,136.47,21356.0,116.495,116.6999,116.4694,116.5377,21356.0
2017-03-21 10:40:00,136.5,136.71,136.48,136.64,16539.0,116.5633,116.7426,116.5462,116.6829,16539.0
2017-03-21 10:50:00,136.63,136.68,136.33,136.5,38344.0,116.6743,116.717,116.4181,116.5633,38344.0
2017-03-21 11:00:00,136.52,136.52,136.14,136.36,31788.0,116.5804,116.5804,116.2559,116.4438,31788.0
2017-03-21 11:10:00,136.39,136.39,135.95,136.03,19831.0,116.4694,116.4694,116.0936,116.1619,19831.0
2017-03-21 11:20:00,136.0,136.05,135.82,135.89,47353.0,116.1363,116.179,115.9826,116.0424,47353.0
2017-03-21 11:30:00,135.91,135.94,135.64,135.75,42948.0,116.0595,116.0851,115.8289,115.9228,42948.0
2017-03-21 11:40:00,135.77,135.94,135.77,135.84,53797.0,115.9399,116.0851,115.9399,115.9997,53797.0
2017-03-21 11:50:00,135.88,135.97,135.73,135.95,49016.0,116.0339,116.1107,115.9058,116.0936,49016.0
2017-03-21 12:00:00,135.94,136.26,135.86,136.25,31341.0,116.0851,116.3584,116.0168,116.3498,31341.0
2017-03-21 12:10:00,136.27,136.27,136.07,136.09,25094.0,116.3669,116.3669,116.1961,116.2132,25094.0
2017-03-21 12:20:00,136.12,136.18,135.91,135.94,24209.0,116.2388,116.29,116.0595,116.0851,24209.0
2017-03-21 12:30:00,135.97,136.03,135.89,135.92,11358.0,116.1107,116.1619,116.0424,116.068,11358.0
2017-03-21 12:40:00,135.93,136.04,135.8,135.87,14421.0,116.0766,116.1705,115.9655,116.0253,14421.0
2017-03-21 12:50:00,135.9,136.12,135.9,136.07,23293.0,116.0509,116.2388,116.0509,116.1961,23293.0
2017-03-21 13:00:00,136.08,136.09,135.94,135.96,23957.0,116.2046,116.2132,116.0851,116.1022,23957.0
2017-03-21 13:10:00,135.98,136.05,135.87,136.05,9100.0,116.1193,116.179,116.0253,116.179,9100.0
2017-03-21 13:20:00,136.07,136.12,135.92,136.11,14411.0,116.1961,116.2388,116.068,116.2303,14411.0
2017-03-21 13:30:00,136.09,136.15,136.0,136.04,18368.0,116.2132,116.2644,116.1363,116.1705,18368.0
2017-03-21 13:40:00,136.01,136.06,135.92,136.01,13649.0,116.1449,116.1876,116.068,116.1449,13649.0
2017-03-21 13:50:00,135.99,136.04,135.91,136.01,18169.0,116.1278,116.1705,116.0595,116.1449,18169.0
2017-03-21 14:00:00,136.02,136.16,135.97,136.14,23078.0,116.1534,116.273,116.1107,116.2559,23078.0
2017-03-21 14:10:00,136.15,136.28,136.07,136.28,22609.0,116.2644,116.3754,116.1961,116.3754,22609.0
2017-03-21 14:20:00,136.3,136.34,136.12,136.17,12433.0,116.3925,116.4267,116.2388,116.2815,12433.0
2017-03-21 14:30:00,136.17,136.31,136.09,136.27,13615.0,116.2815,116.4011,116.2132,116.3669,13615.0
2017-03-21 14:40:00,136.24,136.31,136.1,136.22,35494.0,116.3413,116.4011,116.2217,116.3242,35494.0
2017-03-21 14:50:00,136.22,136.35,136.11,136.28,22447.0,116.3242,116.4352,116.2303,116.3754,22447.0
2017-03-21 15:00:00,136.3,136.39,136.21,136.31,17632.0,116.3925,116.4694,116.3157,116.4011,17632.0
2017-03-21 15:10:00,136.32,136.4,136.25,136.34,21322.0,116.4096,116.4779,116.3498,116.4267,21322.0
2017-03-21 15:20:00,136.3,136.35,136.22,136.34,26741.0,116.3925,116.4352,116.3242,116.4267,26741.0
2017-03-21 15:30:00,136.33,136.37,136.18,136.19,36440.0,116.4181,116.4523,116.29,116.2986,36440.0
2017-03-21 15:40:00,136.14,136.19,135.82,136.03,50417.0,116.2559,116.2986,115.9826,116.1619,50417.0
2017-03-21 15:50:00,136.05,136.15,135.9,136.1,96275.0,116.179,116.2644,116.0509,116.2217,96275.0
2017-03-22 09:30:00,136.08,136.38,135.71,136.05,53195.0,116.2046,116.4608,115.8887,116.179,53195.0
2017-03-22 09:40:00,136.22,136.37,135.94,136.2,78920.0,116.3242,116.4523,116.0851,116.3071,78920.0
2017-03-22 09:50:00,136.2,136.21,135.79,135.86,23309.0,116.3071,116.3157,115.957,116.0168,23309.0
2017-03-22 10:00:00,135.8,136.17,135.79,136.14,9453.0,115.9655,116.2815,115.957,116.2559,9453.0
2017-03-22 10:10:00,136.18,136.25,136.05,136.15,12735.0,116.29,116.3498,116.179,116.2644,12735.0
2017-03-22 10:20:00,136.14,136.28,136.06,136.17,20475.0,116.2559,116.3754,116.1876,116.2815,20475.0
2017-03-22 10:30:00,136.16,136.37,136.02,136.26,18382.0,116.273,116.4523,116.1534,116.3584,18382.0
2017-03-22 10:40:00,136.29,136.43,136.26,136.35,29151.0,116.384,116.5035,116.3584,116.4352,29151.0
2017-03-22 10:50:00,136.34,136.5,136.19,136.38,16968.0,116.4267,116.5633,116.2986,116.4608,16968.0
2017-03-22 11:00:00,136.38,136.44,136.24,136.41,18688.0,116.4608,116.5121,116.3413,116.4864,18688.0
2017-03-22 11:10:00,136.41,136.79,136.39,136.73,23419.0,116.4864,116.8109,116.4694,116.7597,23419.0
2017-03-22 11:20:00,136.71,136.88,136.71,136.85,23292.0,116.7426,116.8878,116.7426,116.8622,23292.0
2017-03-22 11:30:00,136.87,136.9,136.8,136.82,18094.0,116.8793,116.9049,116.8195,116.8366,18094.0
2017-03-22 11:40:00,136.81,136.96,136.81,136.93,18216.0,116.828,116.9561,116.828,116.9305,18216.0
2017-03-22 11:50:00,136.91,137.07,136.91,137.04,20780.0,116.9134,117.0501,116.9134,117.0244,20780.0
2017-03-22 12:00:00,137.02,137.02,136.9,136.9,12322.0,117.0074,117.0074,116.9049,116.9049,12322.0
2017-03-22 12:10:00,136.91,136.91,136.67,136.86,23005.0,116.9134,116.9134,116.7085,116.8707,23005.0
2017-03-22 12:20:00,136.85,136.88,136.66,136.68,53789.0,116.8622,116.8878,116.6999,116.717,53789.0
2017-03-22 12:30:00,136.67,136.67,136.55,136.56,16335.0,116.7085,116.7085,116.606,116.6145,16335.0
2017-03-22 12:40:00,136.57,136.62,136.49,136.52,17264.0,116.6231,116.6658,116.5548,116.5804,17264.0
2017-03-22 12:50:00,136.53,136.59,136.45,136.59,13177.0,116.5889,116.6402,116.5206,116.6402,13177.0
2017-03-22 13:00:00,136.57,136.59,136.31,136.4,18613.0,116.6231,116.6402,116.4011,116.4779,18613.0
2017-03-22 13:10:00,136.36,136.57,136.33,136.57,12763.0,116.4438,116.6231,116.4181,116.6231,12763.0
2017-03-22 13:20:00,136.53,136.59,136.47,136.59,13119.0,116.5889,116.6402,116.5377,116.6402,13119.0
2017-03-22 13:30:00,136.57,136.69,136.55,136.61,18799.0,116.6231,116.7256,116.606,116.6572,18799.0
2017-03-22 13:40:00,136.63,136.64,136.44,136.54,18681.0,116.6743,116.6829,116.5121,116.5975,18681.0
2017-03-22 13:50:00,136.5,136.51,136.41,136.41,17266.0,116.5633,116.5718,116.4864,116.4864,17266.0
2017-03-22 14:00:00,136.42,136.52,136.4,136.46,17973.0,116.495,116.5804,116.4779,116.5291,17973.0
2017-03-22 14:10:00,136.46,136.58,136.45,136.46,16240.0,116.5291,116.6316,116.5206,116.5291,16240.0
2017-03-22 14:20:00,136.44,136.51,136.44,136.44,14549.0,116.5121,116.5718,116.5121,116.5121,14549.0
2017-03-22 14:30:00,136.43,136.63,136.43,136.59,16232.0,116.5035,116.6743,116.5035,116.6402,16232.0
2017-03-22 14:40:00,136.58,136.68,136.57,136.66,16515.0,116.6316,116.717,116.6231,116.6999,16515.0
2017-03-22 14:50:00,136.65,136.82,136.65,136.78,31618.0,116.6914,116.8366,116.6914,116.8024,31618.0
2017-03-22 15:00:00,136.76,136.79,136.66,136.69,15392.0,116.7853,116.8109,116.6999,116.7256,15392.0
2017-03-22 15:10:00,136.7,136.7,136.51,136.58,14575.0,116.7341,116.7341,116.5718,116.6316,14575.0
2017-03-22 15:20:00,136.61,136.72,136.56,136.62,14309.0,116.6572,116.7512,116.6145,116.6658,14309.0
2017-03-22 15:30:00,136.6,136.62,136.46,136.51,21662.0,116.6487,116.6658,116.5291,116.5718,21662.0
2017-03-22 15:40:00,136.5,136.7,136.49,136.7,25863.0,116.5633,116.7341,116.5548,116.7341,25863.0
2017-03-22 15:50:00,136.71,136.8,136.65,136.74,127204.0,116.7426,116.8195,116.6914,116.7682,127204.0
2017-03-23 09:30:00,136.52,137.06,136.4,136.84,19982.0,116.5804,117.0415,116.4779,116.8536,19982.0
2017-03-23 09:40:00,136.83,136.87,136.58,136.71,12392.0,116.8451,116.8793,116.6316,116.7426,12392.0
2017-03-23 09:50:00,136.67,136.76,136.54,136.64,7277.0,116.7085,116.7853,116.5975,116.6829,7277.0
2017-03-23 10:00:00,136.72,136.97,136.67,136.95,13324.0,116.7512,116.9647,116.7085,116.9476,13324.0
2017-03-23 10:10:00,136.97,137.04,136.83,136.96,6841.0,116.9647,117.0244,116.8451,116.9561,6841.0
2017-03-23 10:20:00,136.96,137.12,136.9,137.07,8760.0,116.9561,117.0927,116.9049,117.0501,8760.0
2017-03-23 10:30:00,137.01,137.3,136.97,137.27,9709.0,116.9988,117.2465,116.9647,117.2208,9709.0
2017-03-23 10:40:00,137.26,137.39,137.24,137.25,10481.0,117.2123,117.3233,117.1952,117.2038,10481.0
2017-03-23 10:50:00,137.25,137.47,137.19,137.31,14863.0,117.2038,117.3916,117.1525,117.255,14863.0
2017-03-23 11:00:00,137.32,137.35,137.22,137.29,12810.0,117.2635,117.2892,117.1781,117.2379,12810.0
2017-03-23 11:10:00,137.33,137.6,137.25,137.55,15398.0,117.2721,117.5026,117.2038,117.4599,15398.0
2017-03-23 11:20:00,137.55,137.67,137.5,137.59,16242.0,117.4599,117.5624,117.4172,117.4941,16242.0
2017-03-23 11:30:00,137.63,137.76,137.61,137.69,15400.0,117.5283,117.6393,117.5112,117.5795,15400.0
2017-03-23 11:40:00,137.71,137.71,137.62,137.7,8450.0,117.5966,117.5966,117.5197,117.588,8450.0
2017-03-23 11:50:00,137.71,137.72,137.53,137.56,11104.0,117.5966,117.6051,117.4429,117.4685,11104.0
2017-03-23 12:00:00,137.55,137.68,137.49,137.54,9256.0,117.4599,117.571,117.4087,117.4514,9256.0
2017-03-23 12:10:00,137.54,137.71,137.54,137.7,11481.0,117.4514,117.5966,117.4514,117.588,11481.0
2017-03-23 12:20:00,137.7,137.86,137.7,137.79,15786.0,117.588,117.7247,117.588,117.6649,15786.0
2017-03-23 12:30:00,137.79,137.81,137.66,137.73,12177.0,117.6649,117.682,117.5539,117.6137,12177.0
2017-03-23 12:40:00,137.74,137.85,137.74,137.8,6750.0,117.6222,117.7161,117.6222,117.6734,6750.0
2017-03-23 12:50:00,137.81,137.93,137.77,137.91,6487.0,117.682,117.7844,117.6478,117.7674,6487.0
2017-03-23 13:00:00,137.92,137.96,137.57,137.57,12082.0,117.7759,117.8101,117.477,117.477,12082.0
2017-03-23 13:10:00,137.58,137.71,137.49,137.64,10663.0,117.4856,117.5966,117.4087,117.5368,10663.0
2017-03-23 13:20:00,137.65,137.73,137.53,137.57,12261.0,117.5453,117.6137,117.4429,117.477,12261.0
2017-03-23 13:30:00,137.61,137.74,137.54,137.54,13024.0,117.5112,117.6222,117.4514,117.4514,13024.0
2017-03-23 13:40:00,137.56,137.74,137.52,137.72,11510.0,117.4685,117.6222,117.4343,117.6051,11510.0
2017-03-23 13:50:00,137.72,137.83,137.62,137.62,11506.0,117.6051,117.699,117.5197,117.5197,11506.0
2017-03-23 14:00:00,137.6,137.79,137.56,137.76,10556.0,117.5026,117.6649,117.4685,117.6393,10556.0
2017-03-23 14:10:00,137.76,137.77,137.65,137.71,9589.0,117.6393,117.6478,117.5453,117.5966,9589.0
2017-03-23 14:20:00,137.72,137.72,137.56,137.56,13195.0,117.6051,117.6051,117.4685,117.4685,13195.0
2017-03-23 14:30:00,137.53,137.64,137.49,137.55,10793.0,117.4429,117.5368,117.4087,117.4599,10793.0
2017-03-23 14:40:00,137.54,137.63,137.5,137.54,10196.0,117.4514,117.5283,117.4172,117.4514,10196.0
2017-03-23 14:50:00,137.54,137.54,137.33,137.33,29205.0,117.4514,117.4514,117.2721,117.2721,29205.0
2017-03-23 15:00:00,137.31,137.35,137.14,137.16,14130.0,117.255,117.2892,117.1098,117.1269,14130.0
2017-03-23 15:10:00,137.16,137.19,136.97,137.0,15778.0,117.1269,117.1525,116.9647,116.9903,15778.0
2017-03-23 15:20:00,137.04,137.14,136.86,136.88,16236.0,117.0244,117.1098,116.8707,116.8878,16236.0
2017-03-23 15:30:00,136.87,136.91,136.52,136.67,42553.0,116.8793,116.9134,116.5804,116.7085,42553.0
2017-03-23 15:40:00,136.66,136.84,136.58,136.7,21941.0,116.6999,116.8536,116.6316,116.7341,21941.0
2017-03-23 15:50:00,136.68,136.82,136.57,136.66,99385.0,116.717,116.8366,116.6231,116.6999,99385.0
2017-03-24 09:30:00,136.66,136.84,136.37,136.6,18395.0,116.6999,116.8536,116.4523,116.6487,18395.0
2017-03-24 09:40:00,136.6,136.93,136.55,136.68,10442.0,116.6487,116.9305,116.606,116.717,10442.0
2017-03-24 09:50:00,136.7,136.71,136.58,136.58,9509.0,116.7341,116.7426,116.6316,116.6316,9509.0
2017-03-24 10:00:00,136.58,136.73,136.52,136.6,14991.0,116.6316,116.7597,116.5804,116.6487,14991.0
2017-03-24 10:10:00,136.61,136.61,136.48,136.57,7980.0,116.6572,116.6572,116.5462,116.6231,7980.0
2017-03-24 10:20:00,136.58,136.71,136.47,136.68,7800.0,116.6316,116.7426,116.5377,116.717,7800.0
2017-03-24 10:30:00,136.66,136.73,136.55,136.72,9790.0,116.6999,116.7597,116.606,116.7512,9790.0
2017-03-24 10:40:00,136.73,136.73,136.52,136.65,9364.0,116.7597,116.7597,116.5804,116.6914,9364.0
2017-03-24 10:50:00,136.61,136.86,136.56,136.78,20523.0,116.6572,116.8707,116.6145,116.8024,20523.0
2017-03-24 11:00:00,136.82,136.92,136.73,136.88,10805.0,116.8366,116.922,116.7597,116.8878,10805.0
2017-03-24 11:10:00,136.85,136.88,136.8,136.81,9836.0,116.8622,116.8878,116.8195,116.828,9836.0
2017-03-24 11:20:00,136.81,136.83,136.7,136.73,6419.0,116.828,116.8451,116.7341,116.7597,6419.0
2017-03-24 11:30:00,136.72,136.75,136.58,136.63,7890.0,116.7512,116.7768,116.6316,116.6743,7890.0
2017-03-24 11:40:00,136.62,136.66,136.53,136.61,11395.0,116.6658,116.6999,116.5889,116.6572,11395.0
2017-03-24 11:50:00,136.59,136.66,136.55,136.58,10101.0,116.6402,116.6999,116.606,116.6316,10101.0
2017-03-24 12:00:00,136.58,136.6,136.48,136.48,10372.0,116.6316,116.6487,116.5462,116.5462,10372.0
2017-03-24 12:10:00,136.52,136.56,136.23,136.29,12743.0,116.5804,116.6145,116.3327,116.384,12743.0
2017-03-24 12:20:00,136.24,136.39,136.13,136.38,7981.0,116.3413,116.4694,116.2473,116.4608,7981.0
2017-03-24 12:30:00,136.39,136.53,136.34,136.53,9282.0,116.4694,116.5889,116.4267,116.5889,9282.0
2017-03-24 12:40:00,136.55,136.63,136.45,136.54,18446.0,116.606,116.6743,116.5206,116.5975,18446.0
2017-03-24 12:50:00,136.54,136.58,136.37,136.39,17366.0,116.5975,116.6316,116.4523,116.4694,17366.0
2017-03-24 13:00:00,136.43,136.52,136.3,136.36,13177.0,116.5035,116.5804,116.3925,116.4438,13177.0
2017-03-24 13:10:00,136.34,136.41,136.25,136.34,8821.0,116.4267,116.4864,116.3498,116.4267,8821.0
2017-03-24 13:20:00,136.36,136.51,136.32,136.45,13647.0,116.4438,116.5718,116.4096,116.5206,13647.0
2017-03-24 13:30:00,136.41,136.47,136.34,136.44,13574.0,116.4864,116.5377,116.4267,116.5121,13574.0
2017-03-24 13:40:00,136.4,136.5,136.37,136.41,5539.0,116.4779,116.5633,116.4523,116.4864,5539.0
2017-03-24 13:50:00,136.39,136.4,136.14,136.2,8800.0,116.4694,116.4779,116.2559,116.3071,8800.0
2017-03-24 14:00:00,136.23,136.32,136.16,136.2,9804.0,116.3327,116.4096,116.273,116.3071,9804.0
2017-03-24 14:10:00,136.23,136.25,136.07,136.2,12901.0,116.3327,116.3498,116.1961,116.3071,12901.0
2017-03-24 14:20:00,136.17,136.31,136.15,136.26,7780.0,116.2815,116.4011,116.2644,116.3584,7780.0
2017-03-24 14:30:00,136.28,136.29,136.15,136.15,7015.0,116.3754,116.384,116.2644,116.2644,7015.0
2017-03-24 14:40:00,136.13,136.14,135.95,135.95,4403.0,116.2473,116.2559,116.0936,116.0936,4403.0
2017-03-24 14:50:00,135.99,135.99,135.86,135.91,7673.0,116.1278,116.1278,116.0168,116.0595,7673.0
2017-03-24 15:00:00,135.93,135.98,135.64,135.79,14732.0,116.0766,116.1193,115.8289,115.957,14732.0
2017-03-24 15:10:00,135.77,135.83,135.54,135.62,20646.0,115.9399,115.9912,115.7435,115.8118,20646.0
2017-03-24 15:20:00,135.63,135.8,135.56,135.76,13713.0,115.8204,115.9655,115.7606,115.9314,13713.0
2017-03-24 15:30:00,135.75,136.23,135.69,136.23,31524.0,115.9228,116.3327,115.8716,116.3327,31524.0
2017-03-24 15:40:00,136.28,136.35,135.95,136.06,43908.0,116.3754,116.4352,116.0936,116.1876,43908.0
2017-03-24 15:50:00,136.03,136.27,135.97,136.1,88571.0,116.1619,116.3669,116.1107,116.2217,88571.0
2017-03-27 09:30:00,135.0,135.46,134.8,135.27,49729.0,115.2824,115.6752,115.1116,115.513,49729.0
2017-03-27 09:40:00,135.25,135.62,135.12,135.59,50941.0,115.4959,115.8118,115.3849,115.7862,50941.0
2017-03-27 09:50:00,135.58,135.84,135.5,135.82,16289.0,115.7777,115.9997,115.7094,115.9826,16289.0
2017-03-27 10:00:00,135.81,135.99,135.65,135.88,15110.0,115.9741,116.1278,115.8375,116.0339,15110.0
2017-03-27 10:10:00,135.89,136.11,135.89,135.96,12969.0,116.0424,116.2303,116.0424,116.1022,12969.0
2017-03-27 10:20:00,136.0,136.45,135.93,136.35,37188.0,116.1363,116.5206,116.0766,116.4352,37188.0
2017-03-27 10:30:00,136.34,136.42,135.94,135.94,15301.0,116.4267,116.495,116.0851,116.0851,15301.0
2017-03-27 10:40:00,135.87,135.97,135.85,135.91,21298.0,116.0253,116.1107,116.0082,116.0595,21298.0
2017-03-27 10:50:00,135.9,136.09,135.86,136.03,12617.0,116.0509,116.2132,116.0168,116.1619,12617.0
2017-03-27 11:00:00,136.01,136.16,135.96,136.13,19784.0,116.1449,116.273,116.1022,116.2473,19784.0
2017-03-27 11:10:00,136.12,136.27,136.11,136.24,16722.0,116.2388,116.3669,116.2303,116.3413,16722.0
2017-03-27 11:20:00,136.2,136.32,136.15,136.3,9835.0,116.3071,116.4096,116.2644,116.3925,9835.0
2017-03-27 11:30:00,136.33,136.46,136.26,136.35,13060.0,116.4181,116.5291,116.3584,116.4352,13060.0
2017-03-27 11:40:00,136.38,136.54,136.3,136.3,9442.0,116.4608,116.5975,116.3925,116.3925,9442.0
2017-03-27 11:50:00,136.26,136.57,136.19,136.5,22341.0,116.3584,116.6231,116.2986,116.5633,22341.0
2017-03-27 12:00:00,136.5,136.65,136.46,136.51,13500.0,116.5633,116.6914,116.5291,116.5718,13500.0
2017-03-27 12:10:00,136.5,136.5,136.36,136.47,9958.0,116.5633,116.5633,116.4438,116.5377,9958.0
2017-03-27 12:20:00,136.47,136.49,136.34,136.39,10215.0,116.5377,116.5548,116.4267,116.4694,10215.0
2017-03-27 12:30:00,136.38,136.39,136.26,136.27,15623.0,116.4608,116.4694,116.3584,116.3669,15623.0
2017-03-27 12:40:00,136.25,136.38,136.23,136.25,17265.0,116.3498,116.4608,116.3327,116.3498,17265.0
2017-03-27 12:50:00,136.27,136.42,136.26,136.31,18861.0,116.3669,116.495,116.3584,116.4011,18861.0
2017-03-27 13:00:00,136.31,136.44,136.3,136.39,15407.0,116.4011,116.5121,116.3925,116.4694,15407.0
2017-03-27 13:10:00,136.37,136.38,136.26,136.33,8669.0,116.4523,116.4608,116.3584,116.4181,8669.0
2017-03-27 13:20:00,136.32,136.39,136.21,136.26,9405.0,116.4096,116.4694,116.3157,116.3584,9405.0
2017-03-27 13:30:00,136.26,136.29,136.18,136.23,14303.0,116.3584,116.384,116.29,116.3327,14303.0
2017-03-27 13:40:00,136.19,136.26,136.16,136.21,7100.0,116.2986,116.3584,116.273,116.3157,7100.0
2017-03-27 13:50:00,136.22,136.29,136.18,136.19,9654.0,116.3242,116.384,116.29,116.2986,9654.0
2017-03-27 14:00:00,136.19,136.35,136.19,136.3,8707.0,116.2986,116.4352,116.2986,116.3925,8707.0
2017-03-27 14:10:00,136.27,136.28,136.02,136.02,13967.0,116.3669,116.3754,116.1534,116.1534,13967.0
2017-03-27 14:20:00,136.03,136.18,135.99,136.18,12353.0,116.1619,116.29,116.1278,116.29,12353.0
2017-03-27 14:30:00,136.18,136.24,136.16,136.16,13578.0,116.29,116.3413,116.273,116.273,13578.0
2017-03-27 14:40:00,136.15,136.26,136.1,136.23,16723.0,116.2644,116.3584,116.2217,116.3327,16723.0
2017-03-27 14:50:00,136.23,136.28,136.15,136.22,11258.0,116.3327,116.3754,116.2644,116.3242,11258.0
2017-03-27 15:00:00,136.26,136.37,136.18,136.3,9683.0,116.3584,116.4523,116.29,116.3925,9683.0
2017-03-27 15:10:00,136.34,136.48,136.31,136.45,13154.0,116.4267,116.5462,116.4011,116.5206,13154.0
2017-03-27 15:20:00,136.44,136.49,136.34,136.42,18974.0,116.5121,116.5548,116.4267,116.495,18974.0
2017-03-27 15:30:00,136.41,136.59,136.36,136.56,37223.0,116.4864,116.6402,116.4438,116.6145,37223.0
2017-03-27 15:40:00,136.55,136.64,136.49,136.52,41680.0,116.606,116.6829,116.5548,116.5804,41680.0
2017-03-27 15:50:00,136.52,136.69,136.49,136.66,150569.0,116.5804,116.7256,116.5548,116.6999,150569.0
2017-03-28 09:30:00,136.07,136.54,135.96,136.23,24413.0,116.1961,116.5975,116.1022,116.3327,24413.0
2017-03-28 09:40:00,136.19,136.37,136.14,136.36,17089.0,116.2986,116.4523,116.2559,116.4438,17089.0
2017-03-28 09:50:00,136.38,136.46,136.23,136.39,17051.0,116.4608,116.5291,116.3327,116.4694,17051.0
2017-03-28 10:00:00,136.39,136.84,136.38,136.73,16167.0,116.4694,116.8536,116.4608,116.7597,16167.0
2017-03-28 10:10:00,136.74,136.77,136.58,136.61,10828.0,116.7682,116.7939,116.6316,116.6572,10828.0
2017-03-28 10:20:00,136.57,136.57,136.38,136.52,8022.0,116.6231,116.6231,116.4608,116.5804,8022.0
2017-03-28 10:30:00,136.5,136.57,136.46,136.55,9158.0,116.5633,116.6231,116.5291,116.606,9158.0
2017-03-28 10:40:00,136.58,136.75,136.58,136.74,10652.0,116.6316,116.7768,116.6316,116.7682,10652.0
2017-03-28 10:50:00,136.72,136.8,136.66,136.79,10171.0,116.7512,116.8195,116.6999,116.8109,10171.0
2017-03-28 11:00:00,136.78,136.95,136.73,136.93,14703.0,116.8024,116.9476,116.7597,116.9305,14703.0
2017-03-28 11:10:00,136.94,137.12,136.94,137.02,11466.0,116.939,117.0927,116.939,117.0074,11466.0
2017-03-28 11:20:00,137.03,137.12,136.99,137.09,14273.0,117.0159,117.0927,116.9817,117.0671,14273.0
2017-03-28 11:30:00,137.11,137.19,137.07,137.13,10287.0,117.0842,117.1525,117.0501,117.1013,10287.0
2017-03-28 11:40:00,137.14,137.29,137.12,137.29,17884.0,117.1098,117.2379,117.0927,117.2379,17884.0
2017-03-28 11:50:00,137.29,137.54,137.27,137.49,19179.0,117.2379,117.4514,117.2208,117.4087,19179.0
2017-03-28 12:00:00,137.46,137.56,137.43,137.49,21233.0,117.3831,117.4685,117.3575,117.4087,21233.0
2017-03-28 12:10:00,137.51,137.61,137.48,137.5,12449.0,117.4258,117.5112,117.4002,117.4172,12449.0
2017-03-28 12:20:00,137.51,137.52,137.44,137.48,15978.0,117.4258,117.4343,117.366,117.4002,15978.0
2017-03-28 12:30:00,137.48,137.58,137.46,137.55,11851.0,117.4002,117.4856,117.3831,117.4599,11851.0
2017-03-28 12:40:00,137.53,137.55,137.47,137.54,13049.0,117.4429,117.4599,117.3916,117.4514,13049.0
2017-03-28 12:50:00,137.55,137.63,137.52,137.63,8195.0,117.4599,117.5283,117.4343,117.5283,8195.0
2017-03-28 13:00:00,137.63,137.77,137.61,137.74,9871.0,117.5283,117.6478,117.5112,117.6222,9871.0
2017-03-28 13:10:00,137.75,137.79,137.71,137.76,11700.0,117.6307,117.6649,117.5966,117.6393,11700.0
2017-03-28 13:20:00,137.78,137.85,137.75,137.8,7260.0,117.6564,117.7161,117.6307,117.6734,7260.0
2017-03-28 13:30:00,137.79,137.85,137.75,137.85,18938.0,117.6649,117.7161,117.6307,117.7161,18938.0
2017-03-28 13:40:00,137.85,137.96,137.85,137.94,14269.0,117.7161,117.8101,117.7161,117.793,14269.0
2017-03-28 13:50:00,137.94,138.16,137.92,138.14,21455.0,117.793,117.9808,117.7759,117.9638,21455.0
2017-03-28 14:00:00,138.11,138.14,137.98,138.06,25027.0,117.9382,117.9638,117.8271,117.8955,25027.0
2017-03-28 14:10:00,138.07,138.24,138.07,138.16,28026.0,117.904,118.0492,117.904,117.9808,28026.0
2017-03-28 14:20:00,138.17,138.33,138.13,138.3,23766.0,117.9894,118.126,117.9552,118.1004,23766.0
2017-03-28 14:30:00,138.27,138.28,138.06,138.28,23828.0,118.0748,118.0833,117.8955,118.0833,23828.0
2017-03-28 14:40:00,138.27,138.3,138.16,138.21,24229.0,118.0748,118.1004,117.9808,118.0235,24229.0
2017-03-28 14:50:00,138.21,138.27,138.08,138.08,25427.0,118.0235,118.0748,117.9125,117.9125,25427.0
2017-03-28 15:00:00,138.08,138.21,138.06,138.14,74591.0,117.9125,118.0235,117.8955,117.9638,74591.0
2017-03-28 15:10:00,138.14,138.23,138.02,138.09,36829.0,117.9638,118.0406,117.8613,117.9211,36829.0
2017-03-28 15:20:00,138.08,138.24,138.08,138.24,36509.0,117.9125,118.0492,117.9125,118.0492,36509.0
2017-03-28 15:30:00,138.24,138.25,138.07,138.11,47264.0,118.0492,118.0577,117.904,117.9382,47264.0
2017-03-28 15:40:00,138.09,138.18,137.98,138.03,56928.0,117.9211,117.9979,117.8271,117.8698,56928.0
2017-03-28 15:50:00,138.03,138.1,137.94,137.99,118983.0,117.8698,117.9296,117.793,117.8357,118983.0
2017-03-29 09:30:00,136.87,136.98,136.5,136.64,29528.0,117.4701,117.5645,117.1525,117.2727,29528.0
2017-03-29 09:40:00,136.65,136.75,136.4,136.44,16101.0,117.2813,117.3671,117.0667,117.101,16101.0
2017-03-29 09:50:00,136.4,136.65,136.36,136.56,29344.0,117.0667,117.2813,117.0324,117.204,29344.0
2017-03-29 10:00:00,136.54,136.61,136.37,136.38,17988.0,117.1869,117.2469,117.0409,117.0495,17988.0
2017-03-29 10:10:00,136.41,136.41,136.24,136.41,10936.0,117.0753,117.0753,116.9294,117.0753,10936.0
2017-03-29 10:20:00,136.35,136.48,136.31,136.4,11692.0,117.0238,117.1354,116.9895,117.0667,11692.0
2017-03-29 10:30:00,136.43,136.58,136.43,136.45,9021.0,117.0924,117.2212,117.0924,117.1096,9021.0
2017-03-29 10:40:00,136.44,136.44,136.3,136.4,15415.0,117.101,117.101,116.9809,117.0667,15415.0
2017-03-29 10:50:00,136.4,136.62,136.4,136.58,10978.0,117.0667,117.2555,117.0667,117.2212,10978.0
2017-03-29 11:00:00,136.59,136.59,136.44,136.59,9707.0,117.2298,117.2298,117.101,117.2298,9707.0
2017-03-29 11:10:00,136.6,136.71,136.6,136.63,9027.0,117.2383,117.3328,117.2383,117.2641,9027.0
2017-03-29 11:20:00,136.66,136.7,136.6,136.68,16229.0,117.2898,117.3242,117.2383,117.307,16229.0
2017-03-29 11:30:00,136.66,136.67,136.44,136.44,15706.0,117.2898,117.2984,117.101,117.101,15706.0
2017-03-29 11:40:00,136.44,136.45,136.35,136.42,14435.0,117.101,117.1096,117.0238,117.0839,14435.0
2017-03-29 11:50:00,136.4,136.55,136.35,136.49,16273.0,117.0667,117.1954,117.0238,117.1439,16273.0
2017-03-29 12:00:00,136.5,136.54,136.39,136.46,13436.0,117.1525,117.1869,117.0581,117.1182,13436.0
2017-03-29 12:10:00,136.45,136.51,136.4,136.47,16710.0,117.1096,117.1611,117.0667,117.1268,16710.0
2017-03-29 12:20:00,136.51,136.59,136.49,136.56,9284.0,117.1611,117.2298,117.1439,117.204,9284.0
2017-03-29 12:30:00,136.54,136.57,136.41,136.41,7932.0,117.1869,117.2126,117.0753,117.0753,7932.0
2017-03-29 12:40:00,136.4,136.47,136.33,136.47,6319.0,117.0667,117.1268,117.0066,117.1268,6319.0
2017-03-29 12:50:00,136.47,136.51,136.38,136.45,8024.0,117.1268,117.1611,117.0495,117.1096,8024.0
2017-03-29 13:00:00,136.47,136.48,136.37,136.37,13976.0,117.1268,117.1354,117.0409,117.0409,13976.0
2017-03-29 13:10:00,136.35,136.52,136.35,136.47,12392.0,117.0238,117.1697,117.0238,117.1268,12392.0
2017-03-29 13:20:00,136.48,136.51,136.38,136.38,7448.0,117.1354,117.1611,117.0495,117.0495,7448.0
2017-03-29 13:30:00,136.37,136.44,136.36,136.41,11464.0,117.0409,117.101,117.0324,117.0753,11464.0
2017-03-29 13:40:00,136.43,136.49,136.4,136.44,7029.0,117.0924,117.1439,117.0667,117.101,7029.0
2017-03-29 13:50:00,136.42,136.5,136.41,136.48,12491.0,117.0839,117.1525,117.0753,117.1354,12491.0
2017-03-29 14:00:00,136.45,136.46,136.34,136.35,31596.0,117.1096,117.1182,117.0152,117.0238,31596.0
2017-03-29 14:10:00,136.35,136.54,136.34,136.54,45221.0,117.0238,117.1869,117.0152,117.1869,45221.0
2017-03-29 14:20:00,136.54,136.6,136.51,136.58,10745.0,117.1869,117.2383,117.1611,117.2212,10745.0
2017-03-29 14:30:00,136.59,136.61,136.51,136.59,15215.0,117.2298,117.2469,117.1611,117.2298,15215.0
2017-03-29 14:40:00,136.59,136.64,136.56,136.59,17765.0,117.2298,117.2727,117.204,117.2298,17765.0
2017-03-29 14:50:00,136.61,136.68,136.59,136.63,10496.0,117.2469,117.307,117.2298,117.2641,10496.0
2017-03-29 15:00:00,136.64,136.75,136.63,136.75,18953.0,117.2727,117.3671,117.2641,117.3671,18953.0
2017-03-29 15:10:00,136.75,136.76,136.54,136.59,17939.0,117.3671,117.3757,117.1869,117.2298,17939.0
2017-03-29 15:20:00,136.58,136.67,136.55,136.61,14872.0,117.2212,117.2984,117.1954,117.2469,14872.0
2017-03-29 15:30:00,136.62,136.64,136.56,136.57,23657.0,117.2555,117.2727,117.204,117.2126,23657.0
2017-03-29 15:40:00,136.58,136.59,136.37,136.46,41983.0,117.2212,117.2298,117.0409,117.1182,41983.0
2017-03-29 15:50:00,136.46,136.54,136.4,136.5,98121.0,117.1182,117.1869,117.0667,117.1525,98121.0
2017-03-30 09:30:00,136.17,136.77,136.1,136.5,18470.0,116.8693,117.3843,116.8092,117.1525,18470.0
2017-03-30 09:40:00,136.49,136.68,136.4,136.57,14847.0,117.1439,117.307,117.0667,117.2126,14847.0
2017-03-30 09:50:00,136.58,136.58,136.33,136.45,18043.0,117.2212,117.2212,117.0066,117.1096,18043.0
2017-03-30 10:00:00,136.44,136.74,136.35,136.63,8566.0,117.101,117.3585,117.0238,117.2641,8566.0
2017-03-30 10:10:00,136.62,137.02,136.62,136.9,9140.0,117.2555,117.5988,117.2555,117.4958,9140.0
2017-03-30 10:20:00,136.94,136.94,136.74,136.8,5100.0,117.5302,117.5302,117.3585,117.41,5100.0
2017-03-30 10:30:00,136.83,136.98,136.83,136.94,5618.0,117.4357,117.5645,117.4357,117.5302,5618.0
2017-03-30 10:40:00,136.97,137.06,136.91,136.93,8018.0,117.5559,117.6331,117.5044,117.5216,8018.0
2017-03-30 10:50:00,136.91,137.0,136.85,136.97,5630.0,117.5044,117.5817,117.4529,117.5559,5630.0
2017-03-30 11:00:00,136.98,137.03,136.9,136.9,7696.0,117.5645,117.6074,117.4958,117.4958,7696.0
2017-03-30 11:10:00,136.9,137.03,136.88,136.95,6177.0,117.4958,117.6074,117.4787,117.5387,6177.0
2017-03-30 11:20:00,136.98,137.05,136.91,137.03,8127.0,117.5645,117.6246,117.5044,117.6074,8127.0
2017-03-30 11:30:00,137.02,137.12,136.9,136.94,6742.0,117.5988,117.6846,117.4958,117.5302,6742.0
2017-03-30 11:40:00,136.87,136.89,136.8,136.88,4578.0,117.4701,117.4872,117.41,117.4787,4578.0
2017-03-30 11:50:00,136.89,136.97,136.78,136.8,6171.0,117.4872,117.5559,117.3928,117.41,6171.0
2017-03-30 12:00:00,136.79,137.0,136.79,136.93,5185.0,117.4014,117.5817,117.4014,117.5216,5185.0
2017-03-30 12:10:00,136.96,136.97,136.86,136.94,4004.0,117.5473,117.5559,117.4615,117.5302,4004.0
2017-03-30 12:20:00,136.95,137.01,136.91,136.91,2433.0,117.5387,117.5902,117.5044,117.5044,2433.0
2017-03-30 12:30:00,136.93,136.97,136.74,136.76,7537.0,117.5216,117.5559,117.3585,117.3757,7537.0
2017-03-30 12:40:00,136.74,136.85,136.7,136.78,4359.0,117.3585,117.4529,117.3242,117.3928,4359.0
2017-03-30 12:50:00,136.78,136.82,136.72,136.77,4474.0,117.3928,117.4272,117.3413,117.3843,4474.0
2017-03-30 13:00:00,136.8,136.8,136.72,136.76,6064.0,117.41,117.41,117.3413,117.3757,6064.0
2017-03-30 13:10:00,136.77,136.96,136.76,136.96,4946.0,117.3843,117.5473,117.3757,117.5473,4946.0
2017-03-30 13:20:00,136.95,137.1,136.94,137.06,12610.0,117.5387,117.6675,117.5302,117.6331,12610.0
2017-03-30 13:30:00,137.06,137.09,137.03,137.07,17698.0,117.6331,117.6589,117.6074,117.6417,17698.0
2017-03-30 13:40:00,137.1,137.18,137.05,137.14,4862.0,117.6675,117.7361,117.6246,117.7018,4862.0
2017-03-30 13:50:00,137.18,137.18,137.09,137.09,8795.0,117.7361,117.7361,117.6589,117.6589,8795.0
2017-03-30 14:00:00,137.1,137.18,137.09,137.12,8189.0,117.6675,117.7361,117.6589,117.6846,8189.0
2017-03-30 14:10:00,137.09,137.25,137.09,137.19,6216.0,117.6589,117.7962,117.6589,117.7447,6216.0
2017-03-30 14:20:00,137.21,137.28,137.19,137.19,15847.0,117.7619,117.822,117.7447,117.7447,15847.0
2017-03-30 14:30:00,137.19,137.24,137.16,137.21,26898.0,117.7447,117.7876,117.719,117.7619,26898.0
2017-03-30 14:40:00,137.22,137.27,137.16,137.18,8533.0,117.7705,117.8134,117.719,117.7361,8533.0
2017-03-30 14:50:00,137.19,137.22,137.1,137.15,9440.0,117.7447,117.7705,117.6675,117.7104,9440.0
2017-03-30 15:00:00,137.14,137.17,137.1,137.14,12630.0,117.7018,117.7276,117.6675,117.7018,12630.0
2017-03-30 15:10:00,137.14,137.18,137.1,137.14,13801.0,117.7018,117.7361,117.6675,117.7018,13801.0
2017-03-30 15:20:00,137.12,137.26,137.1,137.21,23081.0,117.6846,117.8048,117.6675,117.7619,23081.0
2017-03-30 15:30:00,137.2,137.3,137.18,137.19,20913.0,117.7533,117.8391,117.7361,117.7447,20913.0
2017-03-30 15:40:00,137.2,137.21,137.06,137.08,32884.0,117.7533,117.7619,117.6331,117.6503,32884.0
2017-03-30 15:50:00,137.08,137.12,137.0,137.04,67839.0,117.6503,117.6846,117.5817,117.616,67839.0
2017-03-31 09:30:00,137.05,137.05,136.41,136.56,29425.0,117.6246,117.6246,117.0753,117.204,29425.0
2017-03-31 09:40:00,136.5,136.5,136.24,136.35,26834.0,117.1525,117.1525,116.9294,117.0238,26834.0
2017-03-31 09:50:00,136.33,136.48,136.28,136.4,17417.0,117.0066,117.1354,116.9637,117.0667,17417.0
2017-03-31 10:00:00,136.4,136.72,136.32,136.71,24851.0,117.0667,117.3413,116.998,117.3328,24851.0
2017-03-31 10:10:00,136.67,136.67,136.49,136.53,12997.0,117.2984,117.2984,117.1439,117.1783,12997.0
2017-03-31 10:20:00,136.52,136.59,136.43,136.45,20278.0,117.1697,117.2298,117.0924,117.1096,20278.0
2017-03-31 10:30:00,136.49,136.66,136.49,136.63,14578.0,117.1439,117.2898,117.1439,117.2641,14578.0
2017-03-31 10:40:00,136.6,136.62,136.49,136.58,19991.0,117.2383,117.2555,117.1439,117.2212,19991.0
2017-03-31 10:50:00,136.59,136.73,136.54,136.66,33026.0,117.2298,117.3499,117.1869,117.2898,33026.0
2017-03-31 11:00:00,136.64,136.67,136.54,136.63,10897.0,117.2727,117.2984,117.1869,117.2641,10897.0
2017-03-31 11:10:00,136.63,136.64,136.54,136.56,17089.0,117.2641,117.2727,117.1869,117.204,17089.0
2017-03-31 11:20:00,136.56,136.78,136.53,136.78,119210.0,117.204,117.3928,117.1783,117.3928,119210.0
2017-03-31 11:30:00,136.79,136.97,136.77,136.91,32036.0,117.4014,117.5559,117.3843,117.5044,32036.0
2017-03-31 11:40:00,136.9,137.06,136.85,137.04,64784.0,117.4958,117.6331,117.4529,117.616,64784.0
2017-03-31 11:50:00,137.05,137.05,136.59,136.59,25907.0,117.6246,117.6246,117.2298,117.2298,25907.0
2017-03-31 12:00:00,136.61,136.62,136.51,136.53,15659.0,117.2469,117.2555,117.1611,117.1783,15659.0
2017-03-31 12:10:00,136.53,136.56,136.42,136.47,10378.0,117.1783,117.204,117.0839,117.1268,10378.0
2017-03-31 12:20:00,136.47,136.54,136.47,136.52,17579.0,117.1268,117.1869,117.1268,117.1697,17579.0
2017-03-31 12:30:00,136.52,136.53,136.32,136.34,19125.0,117.1697,117.1783,116.998,117.0152,19125.0
2017-03-31 12:40:00,136.35,136.39,136.25,136.34,15486.0,117.0238,117.0581,116.938,117.0152,15486.0
2017-03-31 12:50:00,136.35,136.37,136.25,136.35,12288.0,117.0238,117.0409,116.938,117.0238,12288.0
2017-03-31 13:00:00,136.35,136.39,136.24,136.24,9063.0,117.0238,117.0581,116.9294,116.9294,9063.0
2017-03-31 13:10:00,136.23,136.54,136.23,136.5,47919.0,116.9208,117.1869,116.9208,117.1525,47919.0
2017-03-31 13:20:00,136.52,136.58,136.5,136.57,9826.0,117.1697,117.2212,117.1525,117.2126,9826.0
2017-03-31 13:30:00,136.59,136.61,136.43,136.44,13159.0,117.2298,117.2469,117.0924,117.101,13159.0
2017-03-31 13:40:00,136.43,136.44,136.32,136.32,8136.0,117.0924,117.101,116.998,116.998,8136.0
2017-03-31 13:50:00,136.31,136.44,136.3,136.35,11416.0,116.9895,117.101,116.9809,117.0238,11416.0
2017-03-31 14:00:00,136.34,136.39,136.3,136.38,13145.0,117.0152,117.0581,116.9809,117.0495,13145.0
2017-03-31 14:10:00,136.39,136.43,136.27,136.35,24426.0,117.0581,117.0924,116.9551,117.0238,24426.0
2017-03-31 14:20:00,136.35,136.35,136.25,136.28,20491.0,117.0238,117.0238,116.938,116.9637,20491.0
2017-03-31 14:30:00,136.28,136.51,136.26,136.48,25950.0,116.9637,117.1611,116.9465,117.1354,25950.0
2017-03-31 14:40:00,136.47,136.52,136.38,136.52,28195.0,117.1268,117.1697,117.0495,117.1697,28195.0
2017-03-31 14:50:00,136.53,136.59,136.48,136.54,26627.0,117.1783,117.2298,117.1354,117.1869,26627.0
2017-03-31 15:00:00,136.54,136.7,136.54,136.65,21469.0,117.1869,117.3242,117.1869,117.2813,21469.0
2017-03-31 15:10:00,136.65,136.8,136.65,136.69,30966.0,117.2813,117.41,117.2813,117.3156,30966.0
2017-03-31 15:20:00,136.69,136.84,136.68,136.78,33074.0,117.3156,117.4443,117.307,117.3928,33074.0
2017-03-31 15:30:00,136.78,136.8,136.67,136.72,61620.0,117.3928,117.41,117.2984,117.3413,61620.0
2017-03-31 15:40:00,136.7,136.74,136.37,136.42,57329.0,117.3242,117.3585,117.0409,117.0839,57329.0
2017-03-31 15:50:00,136.42,136.48,136.22,136.29,161749.0,117.0839,117.1354,116.9122,116.9723,161749.0
2017-04-03 09:30:00,136.37,136.63,136.1,136.18,35060.0,117.0409,117.2641,116.8092,116.8779,35060.0
2017-04-03 09:40:00,136.19,136.47,136.15,136.22,14656.0,116.8865,117.1268,116.8521,116.9122,14656.0
2017-04-03 09:50:00,136.25,136.49,136.21,136.48,28745.0,116.938,117.1439,116.9036,117.1354,28745.0
2017-04-03 10:00:00,136.41,136.56,136.28,136.45,24529.0,117.0753,117.204,116.9637,117.1096,24529.0
2017-04-03 10:10:00,136.45,136.53,136.25,136.45,13492.0,117.1096,117.1783,116.938,117.1096,13492.0
2017-04-03 10:20:00,136.42,136.57,136.33,136.46,10054.0,117.0839,117.2126,117.0066,117.1182,10054.0
2017-04-03 10:30:00,136.45,136.6,136.45,136.56,10710.0,117.1096,117.2383,117.1096,117.204,10710.0
2017-04-03 10:40:00,136.51,136.52,136.37,136.41,8733.0,117.1611,117.1697,117.0409,117.0753,8733.0
2017-04-03 10:50:00,136.39,136.4,135.93,135.97,16942.0,117.0581,117.0667,116.6633,116.6976,16942.0
2017-04-03 11:00:00,136.02,136.16,135.88,136.02,14985.0,116.7406,116.8607,116.6204,116.7406,14985.0
2017-04-03 11:10:00,136.02,136.16,135.95,136.08,11770.0,116.7406,116.8607,116.6805,116.7921,11770.0
2017-04-03 11:20:00,136.05,136.22,136.0,136.13,10611.0,116.7663,116.9122,116.7234,116.835,10611.0
2017-04-03 11:30:00,136.16,136.2,135.93,136.0,15247.0,116.8607,116.895,116.6633,116.7234,15247.0
2017-04-03 11:40:00,135.98,136.0,135.76,135.86,26588.0,116.7062,116.7234,116.5174,116.6032,26588.0
2017-04-03 11:50:00,135.82,135.98,135.78,135.9,11979.0,116.5689,116.7062,116.5346,116.6376,11979.0
2017-04-03 12:00:00,135.9,135.93,135.66,135.9,14630.0,116.6376,116.6633,116.4316,116.6376,14630.0
2017-04-03 12:10:00,135.92,135.99,135.87,135.97,7463.0,116.6547,116.7148,116.6118,116.6976,7463.0
2017-04-03 12:20:00,135.93,136.08,135.88,136.06,11280.0,116.6633,116.7921,116.6204,116.7749,11280.0
2017-04-03 12:30:00,136.02,136.04,135.95,136.04,7201.0,116.7406,116.7577,116.6805,116.7577,7201.0
2017-04-03 12:40:00,136.03,136.11,135.96,136.01,11580.0,116.7491,116.8178,116.6891,116.732,11580.0
2017-04-03 12:50:00,135.99,135.99,135.92,135.99,9991.0,116.7148,116.7148,116.6547,116.7148,9991.0
2017-04-03 13:00:00,135.97,136.04,135.97,136.0,9461.0,116.6976,116.7577,116.6976,116.7234,9461.0
2017-04-03 13:10:00,136.02,136.11,136.02,136.04,9270.0,116.7406,116.8178,116.7406,116.7577,9270.0
2017-04-03 13:20:00,136.06,136.06,135.95,135.99,6239.0,116.7749,116.7749,116.6805,116.7148,6239.0
2017-04-03 13:30:00,135.97,135.99,135.89,135.92,10557.0,116.6976,116.7148,116.629,116.6547,10557.0
2017-04-03 13:40:00,135.92,136.0,135.85,135.98,9676.0,116.6547,116.7234,116.5947,116.7062,9676.0
2017-04-03 13:50:00,135.95,136.01,135.92,135.99,8266.0,116.6805,116.732,116.6547,116.7148,8266.0
2017-04-03 14:00:00,136.01,136.04,135.91,135.94,11674.0,116.732,116.7577,116.6461,116.6719,11674.0
2017-04-03 14:10:00,135.95,135.96,135.83,135.87,11454.0,116.6805,116.6891,116.5775,116.6118,11454.0
2017-04-03 14:20:00,135.87,135.99,135.83,135.98,13405.0,116.6118,116.7148,116.5775,116.7062,13405.0
2017-04-03 14:30:00,135.98,136.04,135.94,135.99,15414.0,116.7062,116.7577,116.6719,116.7148,15414.0
2017-04-03 14:40:00,136.01,136.29,136.01,136.29,12409.0,116.732,116.9723,116.732,116.9723,12409.0
2017-04-03 14:50:00,136.26,136.31,136.19,136.25,21648.0,116.9465,116.9895,116.8865,116.938,21648.0
2017-04-03 15:00:00,136.26,136.35,136.2,136.34,37297.0,116.9465,117.0238,116.895,117.0152,37297.0
2017-04-03 15:10:00,136.33,136.5,136.32,136.34,33910.0,117.0066,117.1525,116.998,117.0152,33910.0
2017-04-03 15:20:00,136.34,136.45,136.31,136.38,13450.0,117.0152,117.1096,116.9895,117.0495,13450.0
2017-04-03 15:30:00,136.35,136.38,136.22,136.31,20167.0,117.0238,117.0495,116.9122,116.9895,20167.0
2017-04-03 15:40:00,136.31,136.34,136.22,136.23,34218.0,116.9895,117.0152,116.9122,116.9208,34218.0
2017-04-03 15:50:00,136.22,136.33,136.19,136.27,69963.0,116.9122,117.0066,116.8865,116.9551,69963.0
2017-04-04 09:30:00,136.19,136.9,136.19,136.81,30340.0,116.8865,117.4958,116.8865,117.4186,30340.0
2017-04-04 09:40:00,136.88,137.14,136.79,136.89,9395.0,117.4787,117.7018,117.4014,117.4872,9395.0
2017-04-04 09:50:00,136.92,137.0,136.76,136.92,6784.0,117.513,117.5817,117.3757,117.513,6784.0
2017-04-04 10:00:00,137.01,137.01,136.55,136.58,9572.0,117.5902,117.5902,117.1954,117.2212,9572.0
2017-04-04 10:10:00,136.59,136.77,136.59,136.7,8973.0,117.2298,117.3843,117.2298,117.3242,8973.0
2017-04-04 10:20:00,136.7,136.81,136.65,136.73,10058.0,117.3242,117.4186,117.2813,117.3499,10058.0
2017-04-04 10:30:00,136.69,136.94,136.69,136.78,17102.0,117.3156,117.5302,117.3156,117.3928,17102.0
2017-04-04 10:40:00,136.77,136.83,136.62,136.66,11898.0,117.3843,117.4357,117.2555,117.2898,11898.0
2017-04-04 10:50:00,136.67,136.79,136.64,136.64,6648.0,117.2984,117.4014,117.2727,117.2727,6648.0
2017-04-04 11:00:00,136.66,136.86,136.66,136.83,16681.0,117.2898,117.4615,117.2898,117.4357,16681.0
2017-04-04 11:10:00,136.82,136.9,136.75,136.88,10226.0,117.4272,117.4958,117.3671,117.4787,10226.0
2017-04-04 11:20:00,136.89,136.99,136.84,136.84,18082.0,117.4872,117.5731,117.4443,117.4443,18082.0
2017-04-04 11:30:00,136.85,137.12,136.8,137.1,18673.0,117.4529,117.6846,117.41,117.6675,18673.0
2017-04-04 11:40:00,137.1,137.17,136.99,137.14,13082.0,117.6675,117.7276,117.5731,117.7018,13082.0
2017-04-04 11:50:00,137.12,137.22,137.12,137.17,21987.0,117.6846,117.7705,117.6846,117.7276,21987.0
2017-04-04 12:00:00,137.15,137.2,137.1,137.14,15934.0,117.7104,117.7533,117.6675,117.7018,15934.0
2017-04-04 12:10:00,137.13,137.14,137.04,137.08,11022.0,117.6932,117.7018,117.616,117.6503,11022.0
2017-04-04 12:20:00,137.07,137.08,137.0,137.03,4362.0,117.6417,117.6503,117.5817,117.6074,4362.0
2017-04-04 12:30:00,137.03,137.15,137.0,137.15,12437.0,117.6074,117.7104,117.5817,117.7104,12437.0
2017-04-04 12:40:00,137.16,137.18,137.03,137.03,20724.0,117.719,117.7361,117.6074,117.6074,20724.0
2017-04-04 12:50:00,137.05,137.08,137.01,137.01,13272.0,117.6246,117.6503,117.5902,117.5902,13272.0
2017-04-04 13:00:00,137.01,137.02,136.77,136.79,23707.0,117.5902,117.5988,117.3843,117.4014,23707.0
2017-04-04 13:10:00,136.81,137.03,136.8,137.0,27664.0,117.4186,117.6074,117.41,117.5817,27664.0
2017-04-04 13:20:00,137.0,137.03,136.94,136.95,18281.0,117.5817,117.6074,117.5302,117.5387,18281.0
2017-04-04 13:30:00,136.95,137.1,136.92,137.1,14602.0,117.5387,117.6675,117.513,117.6675,14602.0
2017-04-04 13:40:00,137.11,137.15,137.08,137.12,5639.0,117.6761,117.7104,117.6503,117.6846,5639.0
2017-04-04 13:50:00,137.11,137.25,137.09,137.23,12350.0,117.6761,117.7962,117.6589,117.7791,12350.0
2017-04-04 14:00:00,137.23,137.32,137.21,137.32,12000.0,117.7791,117.8563,117.7619,117.8563,12000.0
2017-04-04 14:10:00,137.32,137.44,137.27,137.42,20808.0,117.8563,117.9593,117.8134,117.9421,20808.0
2017-04-04 14:20:00,137.41,137.41,137.36,137.4,12004.0,117.9335,117.9335,117.8906,117.925,12004.0
2017-04-04 14:30:00,137.37,137.39,137.24,137.28,10059.0,117.8992,117.9164,117.7876,117.822,10059.0
2017-04-04 14:40:00,137.29,137.41,137.29,137.38,11592.0,117.8305,117.9335,117.8305,117.9078,11592.0
2017-04-04 14:50:00,137.39,137.39,137.26,137.29,12939.0,117.9164,117.9164,117.8048,117.8305,12939.0
2017-04-04 15:00:00,137.28,137.31,137.18,137.18,8260.0,117.822,117.8477,117.7361,117.7361,8260.0
2017-04-04 15:10:00,137.19,137.22,137.09,137.1,24437.0,117.7447,117.7705,117.6589,117.6675,24437.0
2017-04-04 15:20:00,137.11,137.21,137.05,137.18,19183.0,117.6761,117.7619,117.6246,117.7361,19183.0
2017-04-04 15:30:00,137.19,137.36,137.19,137.29,21088.0,117.7447,117.8906,117.7447,117.8305,21088.0
2017-04-04 15:40:00,137.27,137.4,137.25,137.29,34270.0,117.8134,117.925,117.7962,117.8305,34270.0
2017-04-04 15:50:00,137.3,137.37,137.2,137.34,59522.0,117.8391,117.8992,117.7533,117.8735,59522.0
2017-04-05 09:30:00,137.66,137.71,137.07,137.11,49433.0,118.1481,118.191,117.6417,117.6761,49433.0
2017-04-05 09:40:00,137.14,137.33,137.1,137.21,27143.0,117.7018,117.8649,117.6675,117.7619,27143.0
2017-04-05 09:50:00,137.22,137.47,137.13,137.32,25738.0,117.7705,117.985,117.6932,117.8563,25738.0
2017-04-05 10:00:00,137.3,137.69,137.22,137.42,22129.0,117.8391,118.1739,117.7705,117.9421,22129.0
2017-04-05 10:10:00,137.44,137.69,137.44,137.65,13507.0,117.9593,118.1739,117.9593,118.1395,13507.0
2017-04-05 10:20:00,137.67,137.81,137.43,137.52,17672.0,118.1567,118.2768,117.9507,118.0279,17672.0
2017-04-05 10:30:00,137.52,137.7,137.51,137.67,11929.0,118.0279,118.1824,118.0194,118.1567,11929.0
2017-04-05 10:40:00,137.69,137.83,137.66,137.71,13594.0,118.1739,118.294,118.1481,118.191,13594.0
2017-04-05 10:50:00,137.71,137.77,137.64,137.7,13469.0,118.191,118.2425,118.1309,118.1824,13469.0
2017-04-05 11:00:00,137.7,137.77,137.39,137.44,14740.0,118.1824,118.2425,117.9164,117.9593,14740.0
2017-04-05 11:10:00,137.48,137.54,137.3,137.36,9562.0,117.9936,118.0451,117.8391,117.8906,9562.0
2017-04-05 11:20:00,137.37,137.38,137.1,137.14,10484.0,117.8992,117.9078,117.6675,117.7018,10484.0
2017-04-05 11:30:00,137.13,137.29,137.1,137.22,8606.0,117.6932,117.8305,117.6675,117.7705,8606.0
2017-04-05 11:40:00,137.19,137.34,137.16,137.28,7926.0,117.7447,117.8735,117.719,117.822,7926.0
2017-04-05 11:50:00,137.27,137.36,137.26,137.28,5697.0,117.8134,117.8906,117.8048,117.822,5697.0
2017-04-05 12:00:00,137.28,137.39,137.27,137.35,8838.0,117.822,117.9164,117.8134,117.882,8838.0
2017-04-05 12:10:00,137.3,137.47,137.29,137.46,15406.0,117.8391,117.985,117.8305,117.9765,15406.0
2017-04-05 12:20:00,137.48,137.55,137.47,137.53,9088.0,117.9936,118.0537,117.985,118.0365,9088.0
2017-04-05 12:30:00,137.5,137.54,137.46,137.52,9039.0,118.0108,118.0451,117.9765,118.0279,9039.0
2017-04-05 12:40:00,137.52,137.74,137.49,137.71,19244.0,118.0279,118.2168,118.0022,118.191,19244.0
2017-04-05 12:50:00,137.7,137.81,137.67,137.76,21141.0,118.1824,118.2768,118.1567,118.2339,21141.0
2017-04-05 13:00:00,137.75,137.94,137.75,137.88,23648.0,118.2253,118.3884,118.2253,118.3369,23648.0
2017-04-05 13:10:00,137.88,137.9,137.82,137.85,20005.0,118.3369,118.3541,118.2854,118.3112,20005.0
2017-04-05 13:20:00,137.84,137.98,137.83,137.98,20292.0,118.3026,118.4227,118.294,118.4227,20292.0
2017-04-05 13:30:00,137.98,138.11,137.96,138.06,22699.0,118.4227,118.5343,118.4056,118.4914,22699.0
2017-04-05 13:40:00,138.05,138.07,137.94,137.98,21779.0,118.4828,118.5,118.3884,118.4227,21779.0
2017-04-05 13:50:00,138.02,138.07,137.94,138.07,13991.0,118.4571,118.5,118.3884,118.5,13991.0
2017-04-05 14:00:00,138.04,138.07,137.89,137.94,12602.0,118.4742,118.5,118.3455,118.3884,12602.0
2017-04-05 14:10:00,137.94,138.03,137.81,137.92,16838.0,118.3884,118.4657,118.2768,118.3713,16838.0
2017-04-05 14:20:00,137.91,137.92,137.77,137.8,9048.0,118.3627,118.3713,118.2425,118.2683,9048.0
2017-04-05 14:30:00,137.77,137.82,137.48,137.48,9429.0,118.2425,118.2854,117.9936,117.9936,9429.0
2017-04-05 14:40:00,137.49,137.54,137.35,137.49,13818.0,118.0022,118.0451,117.882,118.0022,13818.0
2017-04-05 14:50:00,137.49,137.51,137.33,137.45,11395.0,118.0022,118.0194,117.8649,117.9679,11395.0
2017-04-05 15:00:00,137.46,137.56,137.4,137.49,14443.0,117.9765,118.0623,117.925,118.0022,14443.0
2017-04-05 15:10:00,137.48,137.49,137.19,137.25,14644.0,117.9936,118.0022,117.7447,117.7962,14644.0
2017-04-05 15:20:00,137.24,137.24,136.68,136.92,31093.0,117.7876,117.7876,117.307,117.513,31093.0
2017-04-05 15:30:00,136.92,137.09,136.72,137.09,27711.0,117.513,117.6589,117.3413,117.6589,27711.0
2017-04-05 15:40:00,137.11,137.11,136.8,136.84,40316.0,117.6761,117.6761,117.41,117.4443,40316.0
2017-04-05 15:50:00,136.82,137.12,136.74,136.79,90263.0,117.4272,117.6846,117.3585,117.4014,90263.0
2017-04-06 09:30:00,137.18,137.18,136.4,137.14,50202.0,117.7361,117.7361,117.0667,117.7018,50202.0
2017-04-06 09:40:00,137.18,137.18,136.64,136.82,22457.0,117.7361,117.7361,117.2727,117.4272,22457.0
2017-04-06 09:50:00,136.84,137.36,136.84,137.23,27633.0,117.4443,117.8906,117.4443,117.7791,27633.0
2017-04-06 10:00:00,137.2,137.5,137.13,137.49,43412.0,117.7533,118.0108,117.6932,118.0022,43412.0
2017-04-06 10:10:00,137.48,137.68,137.44,137.63,35885.0,117.9936,118.1653,117.9593,118.1224,35885.0
2017-04-06 10:20:00,137.66,137.67,137.47,137.59,24003.0,118.1481,118.1567,117.985,118.088,24003.0
2017-04-06 10:30:00,137.59,137.67,137.51,137.65,10596.0,118.088,118.1567,118.0194,118.1395,10596.0
2017-04-06 10:40:00,137.62,137.63,137.41,137.57,21969.0,118.1138,118.1224,117.9335,118.0709,21969.0
2017-04-06 10:50:00,137.56,137.67,137.49,137.57,19978.0,118.0623,118.1567,118.0022,118.0709,19978.0
2017-04-06 11:00:00,137.57,137.77,137.57,137.67,28780.0,118.0709,118.2425,118.0709,118.1567,28780.0
2017-04-06 11:10:00,137.72,137.83,137.67,137.83,18096.0,118.1996,118.294,118.1567,118.294,18096.0
2017-04-06 11:20:00,137.89,137.98,137.82,137.89,18509.0,118.3455,118.4227,118.2854,118.3455,18509.0
2017-04-06 11:30:00,137.91,137.92,137.7,137.76,21641.0,118.3627,118.3713,118.1824,118.2339,21641.0
2017-04-06 11:40:00,137.79,137.9,137.75,137.9,13932.0,118.2597,118.3541,118.2253,118.3541,13932.0
2017-04-06 11:50:00,137.88,137.94,137.78,137.78,16559.0,118.3369,118.3884,118.2511,118.2511,16559.0
2017-04-06 12:00:00,137.78,137.85,137.72,137.73,13024.0,118.2511,118.3112,118.1996,118.2082,13024.0
2017-04-06 12:10:00,137.7,137.81,137.7,137.81,8882.0,118.1824,118.2768,118.1824,118.2768,8882.0
2017-04-06 12:20:00,137.79,137.83,137.74,137.76,13958.0,118.2597,118.294,118.2168,118.2339,13958.0
2017-04-06 12:30:00,137.8,137.87,137.68,137.68,9884.0,118.2683,118.3283,118.1653,118.1653,9884.0
2017-04-06 12:40:00,137.71,137.71,137.61,137.69,10561.0,118.191,118.191,118.1052,118.1739,10561.0
2017-04-06 12:50:00,137.68,137.74,137.63,137.73,12241.0,118.1653,118.2168,118.1224,118.2082,12241.0
2017-04-06 13:00:00,137.75,137.75,137.66,137.72,12760.0,118.2253,118.2253,118.1481,118.1996,12760.0
2017-04-06 13:10:00,137.72,137.96,137.69,137.92,15546.0,118.1996,118.4056,118.1739,118.3713,15546.0
2017-04-06 13:20:00,137.91,137.96,137.86,137.86,16030.0,118.3627,118.4056,118.3198,118.3198,16030.0
2017-04-06 13:30:00,137.87,137.88,137.79,137.87,10895.0,118.3283,118.3369,118.2597,118.3283,10895.0
2017-04-06 13:40:00,137.87,137.96,137.81,137.85,19280.0,118.3283,118.4056,118.2768,118.3112,19280.0
2017-04-06 13:50:00,137.88,137.92,137.76,137.77,26116.0,118.3369,118.3713,118.2339,118.2425,26116.0
2017-04-06 14:00:00,137.77,137.83,137.73,137.81,26859.0,118.2425,118.294,118.2082,118.2768,26859.0
2017-04-06 14:10:00,137.79,137.85,137.71,137.83,20010.0,118.2597,118.3112,118.191,118.294,20010.0
2017-04-06 14:20:00,137.83,137.88,137.69,137.72,25207.0,118.294,118.3369,118.1739,118.1996,25207.0
2017-04-06 14:30:00,137.77,137.92,137.73,137.92,25733.0,118.2425,118.3713,118.2082,118.3713,25733.0
2017-04-06 14:40:00,137.91,137.91,137.74,137.78,53259.0,118.3627,118.3627,118.2168,118.2511,53259.0
2017-04-06 14:50:00,137.78,137.8,137.38,137.43,32797.0,118.2511,118.2683,117.9078,117.9507,32797.0
2017-04-06 15:00:00,137.44,137.57,137.43,137.56,22625.0,117.9593,118.0709,117.9507,118.0623,22625.0
2017-04-06 15:10:00,137.6,137.64,137.49,137.62,25781.0,118.0966,118.1309,118.0022,118.1138,25781.0
2017-04-06 15:20:00,137.62,137.66,137.57,137.59,24098.0,118.1138,118.1481,118.0709,118.088,24098.0
2017-04-06 15:30:00,137.58,137.69,137.49,137.66,35806.0,118.0794,118.1739,118.0022,118.1481,35806.0
2017-04-06 15:40:00,137.68,137.7,137.5,137.56,76244.0,118.1653,118.1824,118.0108,118.0623,76244.0
2017-04-06 15:50:00,137.56,137.61,137.44,137.59,120381.0,118.0623,118.1052,117.9593,118.088,120381.0
2017-04-07 09:30:00,136.94,137.48,136.94,137.33,13736.0,117.5302,117.9936,117.5302,117.8649,13736.0
2017-04-07 09:40:00,137.38,137.54,137.29,137.29,7133.0,117.9078,118.0451,117.8305,117.8305,7133.0
2017-04-07 09:50:00,137.27,137.44,137.01,137.09,8418.0,117.8134,117.9593,117.5902,117.6589,8418.0
2017-04-07 10:00:00,137.05,137.38,137.03,137.38,10995.0,117.6246,117.9078,117.6074,117.9078,10995.0
2017-04-07 10:10:00,137.39,137.56,137.34,137.47,10051.0,117.9164,118.0623,117.8735,117.985,10051.0
2017-04-07 10:20:00,137.51,137.74,137.5,137.67,6736.0,118.0194,118.2168,118.0108,118.1567,6736.0
2017-04-07 10:30:00,137.58,137.62,137.54,137.61,5187.0,118.0794,118.1138,118.0451,118.1052,5187.0
2017-04-07 10:40:00,137.61,137.66,137.41,137.41,9046.0,118.1052,118.1481,117.9335,117.9335,9046.0
2017-04-07 10:50:00,137.39,137.44,137.32,137.37,7536.0,117.9164,117.9593,117.8563,117.8992,7536.0
2017-04-07 11:00:00,137.35,137.46,137.35,137.43,14876.0,117.882,117.9765,117.882,117.9507,14876.0
2017-04-07 11:10:00,137.42,137.67,137.35,137.61,24156.0,117.9421,118.1567,117.882,118.1052,24156.0
2017-04-07 11:20:00,137.59,137.86,137.59,137.65,10984.0,118.088,118.3198,118.088,118.1395,10984.0
2017-04-07 11:30:00,137.67,137.8,137.62,137.67,12305.0,118.1567,118.2683,118.1138,118.1567,12305.0
2017-04-07 11:40:00,137.67,137.71,137.58,137.67,10934.0,118.1567,118.191,118.0794,118.1567,10934.0
2017-04-07 11:50:00,137.69,137.76,137.65,137.72,15272.0,118.1739,118.2339,118.1395,118.1996,15272.0
2017-04-07 12:00:00,137.69,137.81,137.66,137.8,12750.0,118.1739,118.2768,118.1481,118.2683,12750.0
2017-04-07 12:10:00,137.75,137.87,137.75,137.8,11484.0,118.2253,118.3283,118.2253,118.2683,11484.0
2017-04-07 12:20:00,137.83,137.85,137.8,137.81,14032.0,118.294,118.3112,118.2683,118.2768,14032.0
2017-04-07 12:30:00,137.82,137.84,137.58,137.63,10089.0,118.2854,118.3026,118.0794,118.1224,10089.0
2017-04-07 12:40:00,137.61,137.69,137.5,137.6,14275.0,118.1052,118.1739,118.0108,118.0966,14275.0
2017-04-07 12:50:00,137.56,137.69,137.56,137.68,23467.0,118.0623,118.1739,118.0623,118.1653,23467.0
2017-04-07 13:00:00,137.67,137.74,137.58,137.72,17177.0,118.1567,118.2168,118.0794,118.1996,17177.0
2017-04-07 13:10:00,137.69,137.84,137.69,137.72,12437.0,118.1739,118.3026,118.1739,118.1996,12437.0
2017-04-07 13:20:00,137.71,137.94,137.71,137.94,16467.0,118.191,118.3884,118.191,118.3884,16467.0
2017-04-07 13:30:00,137.91,138.03,137.81,137.84,18933.0,118.3627,118.4657,118.2768,118.3026,18933.0
2017-04-07 13:40:00,137.85,137.89,137.82,137.86,14887.0,118.3112,118.3455,118.2854,118.3198,14887.0
2017-04-07 13:50:00,137.85,137.99,137.83,137.9,15332.0,118.3112,118.4313,118.294,118.3541,15332.0
2017-04-07 14:00:00,137.91,138.01,137.86,137.86,21596.0,118.3627,118.4485,118.3198,118.3198,21596.0
2017-04-07 14:10:00,137.87,137.96,137.81,137.86,15111.0,118.3283,118.4056,118.2768,118.3198,15111.0
2017-04-07 14:20:00,137.86,137.89,137.79,137.81,11753.0,118.3198,118.3455,118.2597,118.2768,11753.0
2017-04-07 14:30:00,137.81,137.92,137.75,137.83,12500.0,118.2768,118.3713,118.2253,118.294,12500.0
2017-04-07 14:40:00,137.83,137.84,137.63,137.72,13075.0,118.294,118.3026,118.1224,118.1996,13075.0
2017-04-07 14:50:00,137.71,137.71,137.55,137.56,18972.0,118.191,118.191,118.0537,118.0623,18972.0
2017-04-07 15:00:00,137.58,137.63,137.56,137.6,15084.0,118.0794,118.1224,118.0623,118.0966,15084.0
2017-04-07 15:10:00,137.62,137.73,137.61,137.69,24731.0,118.1138,118.2082,118.1052,118.1739,24731.0
2017-04-07 15:20:00,137.69,137.72,137.59,137.61,17897.0,118.1739,118.1996,118.088,118.1052,17897.0
2017-04-07 15:30:00,137.62,137.62,137.51,137.55,23757.0,118.1138,118.1138,118.0194,118.0537,23757.0
2017-04-07 15:40:00,137.56,137.56,137.35,137.41,40731.0,118.0623,118.0623,117.882,117.9335,40731.0
2017-04-07 15:50:00,137.4,137.52,137.38,137.44,78737.0,117.925,118.0279,117.9078,117.9593,78737.0
2017-04-10 09:30:00,137.47,137.72,136.66,137.61,20775.0,117.985,118.1996,117.2898,118.1052,20775.0
2017-04-10 09:40:00,137.65,137.8,137.64,137.73,5762.0,118.1395,118.2683,118.1309,118.2082,5762.0
2017-04-10 09:50:00,137.77,137.87,137.64,137.87,16280.0,118.2425,118.3283,118.1309,118.3283,16280.0
2017-04-10 10:00:00,137.81,137.99,137.78,137.93,21297.0,118.2768,118.4313,118.2511,118.3798,21297.0
2017-04-10 10:10:00,137.94,137.95,137.74,137.77,10612.0,118.3884,118.397,118.2168,118.2425,10612.0
2017-04-10 10:20:00,137.76,137.77,137.64,137.73,7074.0,118.2339,118.2425,118.1309,118.2082,7074.0
2017-04-10 10:30:00,137.73,137.78,137.64,137.64,10496.0,118.2082,118.2511,118.1309,118.1309,10496.0
2017-04-10 10:40:00,137.65,137.73,137.63,137.72,5663.0,118.1395,118.2082,118.1224,118.1996,5663.0
2017-04-10 10:50:00,137.72,137.73,137.57,137.58,12308.0,118.1996,118.2082,118.0709,118.0794,12308.0
2017-04-10 11:00:00,137.56,137.61,137.47,137.54,11066.0,118.0623,118.1052,117.985,118.0451,11066.0
2017-04-10 11:10:00,137.53,137.65,137.53,137.54,9868.0,118.0365,118.1395,118.0365,118.0451,9868.0
2017-04-10 11:20:00,137.55,137.61,137.51,137.54,7983.0,118.0537,118.1052,118.0194,118.0451,7983.0
2017-04-10 11:30:00,137.54,137.56,137.24,137.27,19800.0,118.0451,118.0623,117.7876,117.8134,19800.0
2017-04-10 11:40:00,137.25,137.34,137.2,137.34,10325.0,117.7962,117.8735,117.7533,117.8735,10325.0
2017-04-10 11:50:00,137.37,137.45,137.35,137.42,16366.0,117.8992,117.9679,117.882,117.9421,16366.0
2017-04-10 12:00:00,137.44,137.5,137.37,137.38,15712.0,117.9593,118.0108,117.8992,117.9078,15712.0
2017-04-10 12:10:00,137.37,137.37,137.22,137.25,6771.0,117.8992,117.8992,117.7705,117.7962,6771.0
2017-04-10 12:20:00,137.24,137.31,137.17,137.28,3968.0,117.7876,117.8477,117.7276,117.822,3968.0
2017-04-10 12:30:00,137.27,137.5,137.27,137.42,7950.0,117.8134,118.0108,117.8134,117.9421,7950.0
2017-04-10 12:40:00,137.45,137.75,137.45,137.73,13496.0,117.9679,118.2253,117.9679,118.2082,13496.0
2017-04-10 12:50:00,137.73,137.83,137.71,137.8,15793.0,118.2082,118.294,118.191,118.2683,15793.0
2017-04-10 13:00:00,137.8,137.91,137.79,137.89,10463.0,118.2683,118.3627,118.2597,118.3455,10463.0
2017-04-10 13:10:00,137.89,138.0,137.89,137.93,7393.0,118.3455,118.4399,118.3455,118.3798,7393.0
2017-04-10 13:20:00,137.93,138.03,137.92,138.03,14605.0,118.3798,118.4657,118.3713,118.4657,14605.0
2017-04-10 13:30:00,138.02,138.26,138.01,138.25,14849.0,118.4571,118.6631,118.4485,118.6545,14849.0
2017-04-10 13:40:00,138.23,138.23,138.0,138.06,12869.0,118.6373,118.6373,118.4399,118.4914,12869.0
2017-04-10 13:50:00,138.07,138.22,138.05,138.22,5013.0,118.5,118.6287,118.4828,118.6287,5013.0
2017-04-10 14:00:00,138.18,138.2,138.05,138.09,16463.0,118.5944,118.6116,118.4828,118.5172,16463.0
2017-04-10 14:10:00,138.1,138.26,138.1,138.19,12011.0,118.5257,118.6631,118.5257,118.603,12011.0
2017-04-10 14:20:00,138.17,138.25,138.13,138.13,20772.0,118.5858,118.6545,118.5515,118.5515,20772.0
2017-04-10 14:30:00,138.14,138.2,138.08,138.08,10059.0,118.5601,118.6116,118.5086,118.5086,10059.0
2017-04-10 14:40:00,138.13,138.34,138.07,138.3,13065.0,118.5515,118.7317,118.5,118.6974,13065.0
2017-04-10 14:50:00,138.32,138.34,138.25,138.29,11801.0,118.7146,118.7317,118.6545,118.6888,11801.0
2017-04-10 15:00:00,138.29,138.42,138.28,138.34,16422.0,118.6888,118.8004,118.6802,118.7317,16422.0
2017-04-10 15:10:00,138.34,138.38,138.27,138.27,16258.0,118.7317,118.7661,118.6716,118.6716,16258.0
2017-04-10 15:20:00,138.27,138.27,138.06,138.08,24717.0,118.6716,118.6716,118.4914,118.5086,24717.0
2017-04-10 15:30:00,138.06,138.11,137.95,138.06,54449.0,118.4914,118.5343,118.397,118.4914,54449.0
2017-04-10 15:40:00,138.05,138.06,137.82,137.82,35014.0,118.4828,118.4914,118.2854,118.2854,35014.0
2017-04-10 15:50:00,137.81,138.04,137.79,137.96,86917.0,118.2768,118.4742,118.2597,118.4056,86917.0
2017-04-11 09:30:00,137.4,137.86,137.28,137.52,38296.0,117.925,118.3198,117.822,118.0279,38296.0
2017-04-11 09:40:00,137.52,137.52,137.11,137.5,34879.0,118.0279,118.0279,117.6761,118.0108,34879.0
2017-04-11 09:50:00,137.5,137.81,137.46,137.81,12127.0,118.0108,118.2768,117.9765,118.2768,12127.0
2017-04-11 10:00:00,137.83,138.07,137.83,137.9,8822.0,118.294,118.5,118.294,118.3541,8822.0
2017-04-11 10:10:00,137.86,137.97,137.69,137.85,11234.0,118.3198,118.4142,118.1739,118.3112,11234.0
2017-04-11 10:20:00,137.82,137.89,137.69,137.84,19283.0,118.2854,118.3455,118.1739,118.3026,19283.0
2017-04-11 10:30:00,137.81,137.84,137.42,137.57,22002.0,118.2768,118.3026,117.9421,118.0709,22002.0
2017-04-11 10:40:00,137.57,137.57,137.3,137.44,26972.0,118.0709,118.0709,117.8391,117.9593,26972.0
2017-04-11 10:50:00,137.41,137.44,137.15,137.44,20898.0,117.9335,117.9593,117.7104,117.9593,20898.0
2017-04-11 11:00:00,137.46,137.61,137.32,137.55,19835.0,117.9765,118.1052,117.8563,118.0537,19835.0
2017-04-11 11:10:00,137.5,137.54,137.37,137.38,7937.0,118.0108,118.0451,117.8992,117.9078,7937.0
2017-04-11 11:20:00,137.41,137.58,137.35,137.43,10038.0,117.9335,118.0794,117.882,117.9507,10038.0
2017-04-11 11:30:00,137.45,137.55,137.38,137.47,4961.0,117.9679,118.0537,117.9078,117.985,4961.0
2017-04-11 11:40:00,137.5,137.59,137.43,137.56,16009.0,118.0108,118.088,117.9507,118.0623,16009.0
2017-04-11 11:50:00,137.51,137.62,137.51,137.51,10250.0,118.0194,118.1138,118.0194,118.0194,10250.0
2017-04-11 12:00:00,137.55,137.57,137.41,137.57,7907.0,118.0537,118.0709,117.9335,118.0709,7907.0
2017-04-11 12:10:00,137.52,137.72,137.5,137.71,8092.0,118.0279,118.1996,118.0108,118.191,8092.0
2017-04-11 12:20:00,137.75,137.81,137.71,137.79,7745.0,118.2253,118.2768,118.191,118.2597,7745.0
2017-04-11 12:30:00,137.8,137.87,137.76,137.82,6535.0,118.2683,118.3283,118.2339,118.2854,6535.0
2017-04-11 12:40:00,137.84,137.86,137.78,137.79,10942.0,118.3026,118.3198,118.2511,118.2597,10942.0
2017-04-11 12:50:00,137.78,137.94,137.78,137.87,5830.0,118.2511,118.3884,118.2511,118.3283,5830.0
2017-04-11 13:00:00,137.88,138.0,137.87,137.87,6421.0,118.3369,118.4399,118.3283,118.3283,6421.0
2017-04-11 13:10:00,137.89,137.95,137.81,137.87,4827.0,118.3455,118.397,118.2768,118.3283,4827.0
2017-04-11 13:20:00,137.85,137.85,137.75,137.79,4145.0,118.3112,118.3112,118.2253,118.2597,4145.0
2017-04-11 13:30:00,137.77,137.82,137.7,137.82,5161.0,118.2425,118.2854,118.1824,118.2854,5161.0
2017-04-11 13:40:00,137.82,137.84,137.63,137.67,6555.0,118.2854,118.3026,118.1224,118.1567,6555.0
2017-04-11 13:50:00,137.71,137.77,137.57,137.6,14311.0,118.191,118.2425,118.0709,118.0966,14311.0
2017-04-11 14:00:00,137.65,137.73,137.58,137.72,23991.0,118.1395,118.2082,118.0794,118.1996,23991.0
2017-04-11 14:10:00,137.74,137.74,137.57,137.67,11633.0,118.2168,118.2168,118.0709,118.1567,11633.0
2017-04-11 14:20:00,137.68,137.7,137.57,137.67,17842.0,118.1653,118.1824,118.0709,118.1567,17842.0
2017-04-11 14:30:00,137.69,137.79,137.66,137.77,25494.0,118.1739,118.2597,118.1481,118.2425,25494.0
2017-04-11 14:40:00,137.78,137.8,137.64,137.69,6984.0,118.2511,118.2683,118.1309,118.1739,6984.0
2017-04-11 14:50:00,137.7,137.8,137.66,137.68,15708.0,118.1824,118.2683,118.1481,118.1653,15708.0
2017-04-11 15:00:00,137.68,137.68,137.5,137.51,11115.0,118.1653,118.1653,118.0108,118.0194,11115.0
2017-04-11 15:10:00,137.52,137.6,137.34,137.44,15201.0,118.0279,118.0966,117.8735,117.9593,15201.0
2017-04-11 15:20:00,137.44,137.49,137.41,137.48,9200.0,117.9593,118.0022,117.9335,117.9936,9200.0
2017-04-11 15:30:00,137.48,137.7,137.48,137.69,15779.0,117.9936,118.1824,117.9936,118.1739,15779.0
2017-04-11 15:40:00,137.69,137.7,137.59,137.6,28109.0,118.1739,118.1824,118.088,118.0966,28109.0
2017-04-11 15:50:00,137.61,137.8,137.6,137.8,45494.0,118.1052,118.2683,118.0966,118.2683,45494.0
2017-04-12 09:30:00,137.08,137.21,136.74,137.1,68840.0,117.6503,117.7619,117.3585,117.6675,68840.0
2017-04-12 09:40:00,137.07,137.09,136.84,137.03,47276.0,117.6417,117.6589,117.4443,117.6074,47276.0
2017-04-12 09:50:00,137.01,137.03,136.7,136.9,48671.0,117.5902,117.6074,117.3242,117.4958,48671.0
2017-04-12 10:00:00,136.85,137.09,136.74,137.0,40613.0,117.4529,117.6589,117.3585,117.5817,40613.0
2017-04-12 10:10:00,137.0,137.05,136.83,136.94,46257.0,117.5817,117.6246,117.4357,117.5302,46257.0
2017-04-12 10:20:00,136.96,137.01,136.56,136.61,27262.0,117.5473,117.5902,117.204,117.2469,27262.0
2017-04-12 10:30:00,136.61,136.78,136.5,136.72,59809.0,117.2469,117.3928,117.1525,117.3413,59809.0
2017-04-12 10:40:00,136.75,136.75,136.49,136.49,31587.0,117.3671,117.3671,117.1439,117.1439,31587.0
2017-04-12 10:50:00,136.45,136.66,136.43,136.59,49275.0,117.1096,117.2898,117.0924,117.2298,49275.0
2017-04-12 11:00:00,136.6,136.97,136.57,136.95,30443.0,117.2383,117.5559,117.2126,117.5387,30443.0
2017-04-12 11:10:00,136.94,137.19,136.94,137.17,17937.0,117.5302,117.7447,117.5302,117.7276,17937.0
2017-04-12 11:20:00,137.16,137.16,137.0,137.1,25243.0,117.719,117.719,117.5817,117.6675,25243.0
2017-04-12 11:30:00,137.08,137.24,137.01,137.03,27903.0,117.6503,117.7876,117.5902,117.6074,27903.0
2017-04-12 11:40:00,137.04,137.04,136.72,136.73,30152.0,117.616,117.616,117.3413,117.3499,30152.0
2017-04-12 11:50:00,136.73,136.73,136.53,136.61,33255.0,117.3499,117.3499,117.1783,117.2469,33255.0
2017-04-12 12:00:00,136.61,136.62,136.5,136.58,27345.0,117.2469,117.2555,117.1525,117.2212,27345.0
2017-04-12 12:10:00,136.58,136.62,136.55,136.57,28368.0,117.2212,117.2555,117.1954,117.2126,28368.0
2017-04-12 12:20:00,136.56,136.6,136.47,136.5,26592.0,117.204,117.2383,117.1268,117.1525,26592.0
2017-04-12 12:30:00,136.49,136.59,136.48,136.58,20194.0,117.1439,117.2298,117.1354,117.2212,20194.0
2017-04-12 12:40:00,136.58,136.6,136.51,136.57,13802.0,117.2212,117.2383,117.1611,117.2126,13802.0
2017-04-12 12:50:00,136.56,136.56,136.42,136.5,8880.0,117.204,117.204,117.0839,117.1525,8880.0
2017-04-12 13:00:00,136.51,136.61,136.46,136.56,179271.0,117.1611,117.2469,117.1182,117.204,179271.0
2017-04-12 13:10:00,136.58,136.68,136.5,136.53,34914.0,117.2212,117.307,117.1525,117.1783,34914.0
2017-04-12 13:20:00,136.54,136.63,136.49,136.62,17101.0,117.1869,117.2641,117.1439,117.2555,17101.0
2017-04-12 13:30:00,136.62,136.82,136.56,136.82,30161.0,117.2555,117.4272,117.204,117.4272,30161.0
2017-04-12 13:40:00,136.81,136.87,136.77,136.84,55873.0,117.4186,117.4701,117.3843,117.4443,55873.0
2017-04-12 13:50:00,136.85,136.96,136.78,136.96,45444.0,117.4529,117.5473,117.3928,117.5473,45444.0
2017-04-12 14:00:00,136.98,137.01,136.88,136.9,13747.0,117.5645,117.5902,117.4787,117.4958,13747.0
2017-04-12 14:10:00,136.9,136.94,136.83,136.92,15520.0,117.4958,117.5302,117.4357,117.513,15520.0
2017-04-12 14:20:00,136.9,136.95,136.87,136.94,12408.0,117.4958,117.5387,117.4701,117.5302,12408.0
2017-04-12 14:30:00,136.93,137.0,136.87,136.88,24186.0,117.5216,117.5817,117.4701,117.4787,24186.0
2017-04-12 14:40:00,136.87,136.87,136.74,136.77,15451.0,117.4701,117.4701,117.3585,117.3843,15451.0
2017-04-12 14:50:00,136.77,136.93,136.74,136.9,19352.0,117.3843,117.5216,117.3585,117.4958,19352.0
2017-04-12 15:00:00,136.91,137.0,136.89,136.95,28364.0,117.5044,117.5817,117.4872,117.5387,28364.0
2017-04-12 15:10:00,136.98,137.12,136.92,136.93,91575.0,117.5645,117.6846,117.513,117.5216,91575.0
2017-04-12 15:20:00,136.93,137.17,136.93,137.12,34180.0,117.5216,117.7276,117.5216,117.6846,34180.0
2017-04-12 15:30:00,137.13,137.24,137.11,137.18,28923.0,117.6932,117.7876,117.6761,117.7361,28923.0
2017-04-12 15:40:00,137.17,137.19,136.92,136.92,38833.0,117.7276,117.7447,117.513,117.513,38833.0
2017-04-12 15:50:00,136.94,137.05,136.89,136.99,74209.0,117.5302,117.6246,117.4872,117.5731,74209.0
2017-04-13 09:30:00,136.7,136.7,136.25,136.4,23985.0,117.3242,117.3242,116.938,117.0667,23985.0
2017-04-13 09:40:00,136.42,136.84,136.4,136.84,10410.0,117.0839,117.4443,117.0667,117.4443,10410.0
2017-04-13 09:50:00,136.86,137.0,136.68,136.73,8210.0,117.4615,117.5817,117.307,117.3499,8210.0
2017-04-13 10:00:00,136.8,137.01,136.79,136.99,6091.0,117.41,117.5902,117.4014,117.5731,6091.0
2017-04-13 10:10:00,136.96,136.98,136.77,136.82,10364.0,117.5473,117.5645,117.3843,117.4272,10364.0
2017-04-13 10:20:00,136.76,136.77,136.53,136.58,17312.0,117.3757,117.3843,117.1783,117.2212,17312.0
2017-04-13 10:30:00,136.59,136.73,136.54,136.7,7692.0,117.2298,117.3499,117.1869,117.3242,7692.0
2017-04-13 10:40:00,136.66,136.85,136.65,136.85,5362.0,117.2898,117.4529,117.2813,117.4529,5362.0
2017-04-13 10:50:00,136.86,137.02,136.86,136.97,5552.0,117.4615,117.5988,117.4615,117.5559,5552.0
2017-04-13 11:00:00,136.97,137.11,136.95,137.03,6886.0,117.5559,117.6761,117.5387,117.6074,6886.0
2017-04-13 11:10:00,137.04,137.04,136.84,136.88,9119.0,117.616,117.616,117.4443,117.4787,9119.0
2017-04-13 11:20:00,136.88,137.06,136.86,137.05,7619.0,117.4787,117.6331,117.4615,117.6246,7619.0
2017-04-13 11:30:00,137.03,137.05,136.9,136.9,4134.0,117.6074,117.6246,117.4958,117.4958,4134.0
2017-04-13 11:40:00,136.93,137.12,136.91,137.02,5792.0,117.5216,117.6846,117.5044,117.5988,5792.0
2017-04-13 11:50:00,137.05,137.12,137.01,137.08,7855.0,117.6246,117.6846,117.5902,117.6503,7855.0
2017-04-13 12:00:00,137.05,137.05,136.79,136.84,8934.0,117.6246,117.6246,117.4014,117.4443,8934.0
2017-04-13 12:10:00,136.82,136.9,136.77,136.82,5726.0,117.4272,117.4958,117.3843,117.4272,5726.0
2017-04-13 12:20:00,136.8,136.87,136.77,136.82,4047.0,117.41,117.4701,117.3843,117.4272,4047.0
2017-04-13 12:30:00,136.82,136.9,136.81,136.83,5831.0,117.4272,117.4958,117.4186,117.4357,5831.0
2017-04-13 12:40:00,136.8,136.8,136.58,136.58,7878.0,117.41,117.41,117.2212,117.2212,7878.0
2017-04-13 12:50:00,136.64,136.65,136.5,136.58,15382.0,117.2727,117.2813,117.1525,117.2212,15382.0
2017-04-13 13:00:00,136.6,136.63,136.32,136.4,11359.0,117.2383,117.2641,116.998,117.0667,11359.0
2017-04-13 13:10:00,136.4,136.53,136.4,136.53,8819.0,117.0667,117.1783,117.0667,117.1783,8819.0
2017-04-13 13:20:00,136.48,136.63,136.47,136.6,5089.0,117.1354,117.2641,117.1268,117.2383,5089.0
2017-04-13 13:30:00,136.63,136.68,136.59,136.64,5793.0,117.2641,117.307,117.2298,117.2727,5793.0
2017-04-13 13:40:00,136.61,136.67,136.55,136.56,36876.0,117.2469,117.2984,117.1954,117.204,36876.0
2017-04-13 13:50:00,136.56,136.71,136.56,136.68,6195.0,117.204,117.3328,117.204,117.307,6195.0
2017-04-13 14:00:00,136.72,136.91,136.67,136.88,8959.0,117.3413,117.5044,117.2984,117.4787,8959.0
2017-04-13 14:10:00,136.89,136.95,136.84,136.85,6506.0,117.4872,117.5387,117.4443,117.4529,6506.0
2017-04-13 14:20:00,136.86,136.9,136.78,136.88,15284.0,117.4615,117.4958,117.3928,117.4787,15284.0
2017-04-13 14:30:00,136.9,136.99,136.82,136.82,10788.0,117.4958,117.5731,117.4272,117.4272,10788.0
2017-04-13 14:40:00,136.83,136.92,136.83,136.89,4446.0,117.4357,117.513,117.4357,117.4872,4446.0
2017-04-13 14:50:00,136.86,137.09,136.78,137.09,116531.0,117.4615,117.6589,117.3928,117.6589,116531.0
2017-04-13 15:00:00,137.09,137.12,137.03,137.04,21767.0,117.6589,117.6846,117.6074,117.616,21767.0
2017-04-13 15:10:00,137.05,137.06,136.97,137.02,55756.0,117.6246,117.6331,117.5559,117.5988,55756.0
2017-04-13 15:20:00,137.01,137.08,136.96,137.01,21069.0,117.5902,117.6503,117.5473,117.5902,21069.0
2017-04-13 15:30:00,137.0,137.06,136.89,136.9,50834.0,117.5817,117.6331,117.4872,117.4958,50834.0
2017-04-13 15:40:00,136.9,137.16,136.89,137.14,54076.0,117.4958,117.719,117.4872,117.7018,54076.0
2017-04-13 15:50:00,137.13,137.13,136.72,136.72,125238.0,117.6932,117.6932,117.3413,117.3413,125238.0
2017-04-17 09:30:00,137.06,137.58,136.75,137.37,35183.0,117.6331,118.0794,117.3671,117.8992,35183.0
2017-04-17 09:40:00,137.1,137.21,136.9,137.0,19939.0,117.6675,117.7619,117.4958,117.5817,19939.0
2017-04-17 09:50:00,137.02,137.39,137.02,137.34,12042.0,117.5988,117.9164,117.5988,117.8735,12042.0
2017-04-17 10:00:00,137.34,137.36,137.11,137.33,16585.0,117.8735,117.8906,117.6761,117.8649,16585.0
2017-04-17 10:10:00,137.32,137.61,137.3,137.5,14816.0,117.8563,118.1052,117.8391,118.0108,14816.0
2017-04-17 10:20:00,137.52,137.55,137.35,137.36,10175.0,118.0279,118.0537,117.882,117.8906,10175.0
2017-04-17 10:30:00,137.34,137.49,137.34,137.42,9066.0,117.8735,118.0022,117.8735,117.9421,9066.0
2017-04-17 10:40:00,137.42,137.51,137.36,137.43,12716.0,117.9421,118.0194,117.8906,117.9507,12716.0
2017-04-17 10:50:00,137.43,137.53,137.4,137.5,7645.0,117.9507,118.0365,117.925,118.0108,7645.0
2017-04-17 11:00:00,137.48,137.51,137.37,137.46,9911.0,117.9936,118.0194,117.8992,117.9765,9911.0
2017-04-17 11:10:00,137.47,137.57,137.46,137.54,8626.0,117.985,118.0709,117.9765,118.0451,8626.0
2017-04-17 11:20:00,137.56,137.73,137.54,137.73,8927.0,118.0623,118.2082,118.0451,118.2082,8927.0
2017-04-17 11:30:00,137.72,137.79,137.65,137.78,6335.0,118.1996,118.2597,118.1395,118.2511,6335.0
2017-04-17 11:40:00,137.8,137.82,137.62,137.63,6926.0,118.2683,118.2854,118.1138,118.1224,6926.0
2017-04-17 11:50:00,137.61,137.7,137.55,137.6,7893.0,118.1052,118.1824,118.0537,118.0966,7893.0
2017-04-17 12:00:00,137.6,137.63,137.49,137.53,5577.0,118.0966,118.1224,118.0022,118.0365,5577.0
2017-04-17 12:10:00,137.54,137.68,137.54,137.65,11462.0,118.0451,118.1653,118.0451,118.1395,11462.0
2017-04-17 12:20:00,137.67,137.72,137.64,137.69,10128.0,118.1567,118.1996,118.1309,118.1739,10128.0
2017-04-17 12:30:00,137.67,137.68,137.53,137.58,4583.0,118.1567,118.1653,118.0365,118.0794,4583.0
2017-04-17 12:40:00,137.58,137.59,137.54,137.57,7710.0,118.0794,118.088,118.0451,118.0709,7710.0
2017-04-17 12:50:00,137.56,137.57,137.44,137.44,7616.0,118.0623,118.0709,117.9593,117.9593,7616.0
2017-04-17 13:00:00,137.44,137.48,137.39,137.48,10580.0,117.9593,117.9936,117.9164,117.9936,10580.0
2017-04-17 13:10:00,137.48,137.54,137.48,137.52,11965.0,117.9936,118.0451,117.9936,118.0279,11965.0
2017-04-17 13:20:00,137.51,137.6,137.5,137.58,12270.0,118.0194,118.0966,118.0108,118.0794,12270.0
2017-04-17 13:30:00,137.56,137.57,137.48,137.53,7690.0,118.0623,118.0709,117.9936,118.0365,7690.0
2017-04-17 13:40:00,137.55,137.56,137.47,137.55,11326.0,118.0537,118.0623,117.985,118.0537,11326.0
2017-04-17 13:50:00,137.55,137.62,137.55,137.59,7986.0,118.0537,118.1138,118.0537,118.088,7986.0
2017-04-17 14:00:00,137.58,137.62,137.54,137.55,11679.0,118.0794,118.1138,118.0451,118.0537,11679.0
2017-04-17 14:10:00,137.58,137.67,137.56,137.56,7960.0,118.0794,118.1567,118.0623,118.0623,7960.0
2017-04-17 14:20:00,137.58,137.6,137.56,137.59,13996.0,118.0794,118.0966,118.0623,118.088,13996.0
2017-04-17 14:30:00,137.59,137.75,137.59,137.72,11850.0,118.088,118.2253,118.088,118.1996,11850.0
2017-04-17 14:40:00,137.73,137.8,137.71,137.78,9246.0,118.2082,118.2683,118.191,118.2511,9246.0
2017-04-17 14:50:00,137.77,137.81,137.73,137.8,21698.0,118.2425,118.2768,118.2082,118.2683,21698.0
2017-04-17 15:00:00,137.8,137.85,137.68,137.75,17099.0,118.2683,118.3112,118.1653,118.2253,17099.0
2017-04-17 15:10:00,137.75,138.01,137.69,137.98,70761.0,118.2253,118.4485,118.1739,118.4227,70761.0
2017-04-17 15:20:00,138.0,138.08,137.93,138.04,20923.0,118.4399,118.5086,118.3798,118.4742,20923.0
2017-04-17 15:30:00,138.02,138.2,138.02,138.11,29025.0,118.4571,118.6116,118.4571,118.5343,29025.0
2017-04-17 15:40:00,138.12,138.33,138.07,138.33,37962.0,118.5429,118.7231,118.5,118.7231,37962.0
2017-04-17 15:50:00,138.34,138.34,138.08,138.18,69993.0,118.7317,118.7317,118.5086,118.5944,69993.0
2017-04-18 09:30:00,137.79,138.16,137.49,138.09,31157.0,118.2597,118.5772,118.0022,118.5172,31157.0
2017-04-18 09:40:00,138.05,138.21,137.95,138.14,20620.0,118.4828,118.6201,118.397,118.5601,20620.0
2017-04-18 09:50:00,138.12,138.38,138.06,138.38,24607.0,118.5429,118.7661,118.4914,118.7661,24607.0
2017-04-18 10:00:00,138.37,138.37,137.89,137.89,33756.0,118.7575,118.7575,118.3455,118.3455,33756.0
2017-04-18 10:10:00,137.93,138.19,137.87,137.88,24731.0,118.3798,118.603,118.3283,118.3369,24731.0
2017-04-18 10:20:00,137.86,137.9,137.76,137.84,13123.0,118.3198,118.3541,118.2339,118.3026,13123.0
2017-04-18 10:30:00,137.83,137.93,137.78,137.89,12083.0,118.294,118.3798,118.2511,118.3455,12083.0
2017-04-18 10:40:00,137.9,138.06,137.88,137.96,15573.0,118.3541,118.4914,118.3369,118.4056,15573.0
2017-04-18 10:50:00,137.96,138.04,137.88,138.0,22942.0,118.4056,118.4742,118.3369,118.4399,22942.0
2017-04-18 11:00:00,138.02,138.03,137.8,137.95,24140.0,118.4571,118.4657,118.2683,118.397,24140.0
2017-04-18 11:10:00,137.94,138.05,137.92,137.92,18229.0,118.3884,118.4828,118.3713,118.3713,18229.0
2017-04-18 11:20:00,137.92,137.99,137.85,137.86,24157.0,118.3713,118.4313,118.3112,118.3198,24157.0
2017-04-18 11:30:00,137.87,137.9,137.72,137.78,26700.0,118.3283,118.3541,118.1996,118.2511,26700.0
2017-04-18 11:40:00,137.76,137.79,137.71,137.76,17612.0,118.2339,118.2597,118.191,118.2339,17612.0
2017-04-18 11:50:00,137.79,137.89,137.66,137.66,16226.0,118.2597,118.3455,118.1481,118.1481,16226.0
2017-04-18 12:00:00,137.66,137.74,137.55,137.69,12660.0,118.1481,118.2168,118.0537,118.1739,12660.0
2017-04-18 12:10:00,137.69,137.74,137.6,137.68,13664.0,118.1739,118.2168,118.0966,118.1653,13664.0
2017-04-18 12:20:00,137.69,137.79,137.69,137.76,8952.0,118.1739,118.2597,118.1739,118.2339,8952.0
2017-04-18 12:30:00,137.74,137.76,137.67,137.7,9845.0,118.2168,118.2339,118.1567,118.1824,9845.0
2017-04-18 12:40:00,137.71,137.77,137.68,137.71,10234.0,118.191,118.2425,118.1653,118.191,10234.0
2017-04-18 12:50:00,137.69,137.82,137.69,137.74,14487.0,118.1739,118.2854,118.1739,118.2168,14487.0
2017-04-18 13:00:00,137.75,137.75,137.68,137.72,12365.0,118.2253,118.2253,118.1653,118.1996,12365.0
2017-04-18 13:10:00,137.74,137.81,137.73,137.75,11603.0,118.2168,118.2768,118.2082,118.2253,11603.0
2017-04-18 13:20:00,137.75,137.89,137.75,137.89,37768.0,118.2253,118.3455,118.2253,118.3455,37768.0
2017-04-18 13:30:00,137.89,137.9,137.8,137.87,9395.0,118.3455,118.3541,118.2683,118.3283,9395.0
2017-04-18 13:40:00,137.86,137.91,137.84,137.9,7078.0,118.3198,118.3627,118.3026,118.3541,7078.0
2017-04-18 13:50:00,137.9,137.91,137.83,137.89,13965.0,118.3541,118.3627,118.294,118.3455,13965.0
2017-04-18 14:00:00,137.89,137.97,137.87,137.91,12053.0,118.3455,118.4142,118.3283,118.3627,12053.0
2017-04-18 14:10:00,137.89,137.96,137.86,137.9,12809.0,118.3455,118.4056,118.3198,118.3541,12809.0
2017-04-18 14:20:00,137.93,137.93,137.78,137.86,14418.0,118.3798,118.3798,118.2511,118.3198,14418.0
2017-04-18 14:30:00,137.87,137.98,137.86,137.88,29641.0,118.3283,118.4227,118.3198,118.3369,29641.0
2017-04-18 14:40:00,137.86,137.89,137.72,137.78,14219.0,118.3198,118.3455,118.1996,118.2511,14219.0
2017-04-18 14:50:00,137.78,137.8,137.66,137.75,94634.0,118.2511,118.2683,118.1481,118.2253,94634.0
2017-04-18 15:00:00,137.75,137.76,137.64,137.74,20708.0,118.2253,118.2339,118.1309,118.2168,20708.0
2017-04-18 15:10:00,137.75,137.76,137.62,137.66,26222.0,118.2253,118.2339,118.1138,118.1481,26222.0
2017-04-18 15:20:00,137.66,137.69,137.58,137.63,22549.0,118.1481,118.1739,118.0794,118.1224,22549.0
2017-04-18 15:30:00,137.63,137.72,137.62,137.67,42517.0,118.1224,118.1996,118.1138,118.1567,42517.0
2017-04-18 15:40:00,137.68,137.79,137.63,137.65,50685.0,118.1653,118.2597,118.1224,118.1395,50685.0
2017-04-18 15:50:00,137.66,137.67,137.48,137.5,68617.0,118.1481,118.1567,117.9936,118.0108,68617.0
2017-04-19 09:30:00,138.38,138.38,137.83,137.94,34004.0,118.7661,118.7661,118.294,118.3884,34004.0
2017-04-19 09:40:00,137.97,137.99,137.69,137.84,19560.0,118.4142,118.4313,118.1739,118.3026,19560.0
2017-04-19 09:50:00,137.81,138.04,137.79,137.97,11122.0,118.2768,118.4742,118.2597,118.4142,11122.0
2017-04-19 10:00:00,137.97,137.98,137.77,137.85,12578.0,118.4142,118.4227,118.2425,118.3112,12578.0
2017-04-19 10:10:00,137.84,137.91,137.7,137.7,15529.0,118.3026,118.3627,118.1824,118.1824,15529.0
2017-04-19 10:20:00,137.7,137.78,137.57,137.58,13508.0,118.1824,118.2511,118.0709,118.0794,13508.0
2017-04-19 10:30:00,137.59,137.59,137.41,137.5,18423.0,118.088,118.088,117.9335,118.0108,18423.0
2017-04-19 10:40:00,137.51,137.52,137.31,137.31,28283.0,118.0194,118.0279,117.8477,117.8477,28283.0
2017-04-19 10:50:00,137.28,137.35,137.25,137.32,13093.0,117.822,117.882,117.7962,117.8563,13093.0
2017-04-19 11:00:00,137.29,137.29,137.13,137.14,19211.0,117.8305,117.8305,117.6932,117.7018,19211.0
2017-04-19 11:10:00,137.13,137.17,137.0,137.07,22523.0,117.6932,117.7276,117.5817,117.6417,22523.0
2017-04-19 11:20:00,137.09,137.26,137.06,137.15,12431.0,117.6589,117.8048,117.6331,117.7104,12431.0
2017-04-19 11:30:00,137.14,137.24,137.05,137.21,12002.0,117.7018,117.7876,117.6246,117.7619,12002.0
2017-04-19 11:40:00,137.21,137.22,137.06,137.07,10200.0,117.7619,117.7705,117.6331,117.6417,10200.0
2017-04-19 11:50:00,137.09,137.18,137.02,137.16,17824.0,117.6589,117.7361,117.5988,117.719,17824.0
2017-04-19 12:00:00,137.16,137.28,137.03,137.08,44506.0,117.719,117.822,117.6074,117.6503,44506.0
2017-04-19 12:10:00,137.05,137.11,137.0,137.06,17457.0,117.6246,117.6761,117.5817,117.6331,17457.0
2017-04-19 12:20:00,137.05,137.12,137.01,137.07,8957.0,117.6246,117.6846,117.5902,117.6417,8957.0
2017-04-19 12:30:00,137.05,137.1,136.98,137.05,6234.0,117.6246,117.6675,117.5645,117.6246,6234.0
2017-04-19 12:40:00,137.05,137.15,137.01,137.1,82403.0,117.6246,117.7104,117.5902,117.6675,82403.0
2017-04-19 12:50:00,137.1,137.28,137.1,137.28,10861.0,117.6675,117.822,117.6675,117.822,10861.0
2017-04-19 13:00:00,137.29,137.29,137.07,137.08,9832.0,117.8305,117.8305,117.6417,117.6503,9832.0
2017-04-19 13:10:00,137.09,137.13,137.02,137.04,12420.0,117.6589,117.6932,117.5988,117.616,12420.0
2017-04-19 13:20:00,137.03,137.11,137.01,137.1,27235.0,117.6074,117.6761,117.5902,117.6675,27235.0
2017-04-19 13:30:00,137.1,137.15,137.0,137.02,9670.0,117.6675,117.7104,117.5817,117.5988,9670.0
2017-04-19 13:40:00,137.03,137.11,137.0,137.07,28106.0,117.6074,117.6761,117.5817,117.6417,28106.0
2017-04-19 13:50:00,137.05,137.2,137.04,137.16,65340.0,117.6246,117.7533,117.616,117.719,65340.0
2017-04-19 14:00:00,137.18,137.24,137.12,137.16,13572.0,117.7361,117.7876,117.6846,117.719,13572.0
2017-04-19 14:10:00,137.15,137.21,137.1,137.2,14301.0,117.7104,117.7619,117.6675,117.7533,14301.0
2017-04-19 14:20:00,137.2,137.2,137.04,137.1,13652.0,117.7533,117.7533,117.616,117.6675,13652.0
2017-04-19 14:30:00,137.09,137.16,137.05,137.1,17426.0,117.6589,117.719,117.6246,117.6675,17426.0
2017-04-19 14:40:00,137.11,137.14,137.05,137.06,21758.0,117.6761,117.7018,117.6246,117.6331,21758.0
2017-04-19 14:50:00,137.07,137.07,136.87,136.9,77448.0,117.6417,117.6417,117.4701,117.4958,77448.0
2017-04-19 15:00:00,136.88,136.98,136.81,136.84,14572.0,117.4787,117.5645,117.4186,117.4443,14572.0
2017-04-19 15:10:00,136.85,136.89,136.81,136.87,23733.0,117.4529,117.4872,117.4186,117.4701,23733.0
2017-04-19 15:20:00,136.88,136.88,136.61,136.61,18521.0,117.4787,117.4787,117.2469,117.2469,18521.0
2017-04-19 15:30:00,136.64,136.78,136.56,136.75,26667.0,117.2727,117.3928,117.204,117.3671,26667.0
2017-04-19 15:40:00,136.73,136.85,136.66,136.84,65545.0,117.3499,117.4529,117.2898,117.4443,65545.0
2017-04-19 15:50:00,136.85,137.01,136.8,136.96,108279.0,117.4529,117.5902,117.41,117.5473,108279.0
2017-04-20 09:30:00,136.7,136.97,136.24,136.26,50531.0,117.3242,117.5559,116.9294,116.9465,50531.0
2017-04-20 09:40:00,136.25,136.26,135.84,135.85,67247.0,116.938,116.9465,116.5861,116.5947,67247.0
2017-04-20 09:50:00,135.89,136.11,135.8,135.94,69147.0,116.629,116.8178,116.5517,116.6719,69147.0
2017-04-20 10:00:00,136.0,136.12,135.88,135.98,27727.0,116.7234,116.8264,116.6204,116.7062,27727.0
2017-04-20 10:10:00,135.99,136.25,135.99,136.2,47154.0,116.7148,116.938,116.7148,116.895,47154.0
2017-04-20 10:20:00,136.23,136.36,136.22,136.29,30580.0,116.9208,117.0324,116.9122,116.9723,30580.0
2017-04-20 10:30:00,136.31,136.46,136.31,136.37,41856.0,116.9895,117.1182,116.9895,117.0409,41856.0
2017-04-20 10:40:00,136.36,136.39,136.21,136.26,15611.0,117.0324,117.0581,116.9036,116.9465,15611.0
2017-04-20 10:50:00,136.25,136.31,136.16,136.16,23676.0,116.938,116.9895,116.8607,116.8607,23676.0
2017-04-20 11:00:00,136.18,136.26,136.11,136.24,16088.0,116.8779,116.9465,116.8178,116.9294,16088.0
2017-04-20 11:10:00,136.25,136.25,136.16,136.21,13185.0,116.938,116.938,116.8607,116.9036,13185.0
2017-04-20 11:20:00,136.22,136.24,136.14,136.17,11218.0,116.9122,116.9294,116.8435,116.8693,11218.0
2017-04-20 11:30:00,136.18,136.32,136.15,136.31,18726.0,116.8779,116.998,116.8521,116.9895,18726.0
2017-04-20 11:40:00,136.28,136.32,136.24,136.32,17206.0,116.9637,116.998,116.9294,116.998,17206.0
2017-04-20 11:50:00,136.3,136.45,136.23,136.44,24760.0,116.9809,117.1096,116.9208,117.101,24760.0
2017-04-20 12:00:00,136.48,136.51,136.35,136.5,14413.0,117.1354,117.1611,117.0238,117.1525,14413.0
2017-04-20 12:10:00,136.53,136.71,136.51,136.68,16467.0,117.1783,117.3328,117.1611,117.307,16467.0
2017-04-20 12:20:00,136.7,136.76,136.56,136.56,20656.0,117.3242,117.3757,117.204,117.204,20656.0
2017-04-20 12:30:00,136.57,136.67,136.52,136.62,19189.0,117.2126,117.2984,117.1697,117.2555,19189.0
2017-04-20 12:40:00,136.63,136.71,136.58,136.66,18241.0,117.2641,117.3328,117.2212,117.2898,18241.0
2017-04-20 12:50:00,136.67,136.7,136.55,136.55,21282.0,117.2984,117.3242,117.1954,117.1954,21282.0
2017-04-20 13:00:00,136.54,136.69,136.52,136.62,17897.0,117.1869,117.3156,117.1697,117.2555,17897.0
2017-04-20 13:10:00,136.6,136.72,136.59,136.67,12091.0,117.2383,117.3413,117.2298,117.2984,12091.0
2017-04-20 13:20:00,136.69,136.72,136.57,136.57,16618.0,117.3156,117.3413,117.2126,117.2126,16618.0
2017-04-20 13:30:00,136.57,136.78,136.56,136.75,24685.0,117.2126,117.3928,117.204,117.3671,24685.0
2017-04-20 13:40:00,136.75,136.81,136.75,136.81,28493.0,117.3671,117.4186,117.3671,117.4186,28493.0
2017-04-20 13:50:00,136.83,137.0,136.79,136.96,36149.0,117.4357,117.5817,117.4014,117.5473,36149.0
2017-04-20 14:00:00,136.99,136.99,136.8,136.81,27442.0,117.5731,117.5731,117.41,117.4186,27442.0
2017-04-20 14:10:00,136.8,136.92,136.74,136.89,30872.0,117.41,117.513,117.3585,117.4872,30872.0
2017-04-20 14:20:00,136.9,137.04,136.89,136.96,26796.0,117.4958,117.616,117.4872,117.5473,26796.0
2017-04-20 14:30:00,136.96,136.96,136.87,136.92,36447.0,117.5473,117.5473,117.4701,117.513,36447.0
2017-04-20 14:40:00,136.93,136.93,136.8,136.83,19041.0,117.5216,117.5216,117.41,117.4357,19041.0
2017-04-20 14:50:00,136.84,136.88,136.71,136.72,22031.0,117.4443,117.4787,117.3328,117.3413,22031.0
2017-04-20 15:00:00,136.71,136.73,136.59,136.67,34213.0,117.3328,117.3499,117.2298,117.2984,34213.0
2017-04-20 15:10:00,136.66,136.7,136.62,136.64,46463.0,117.2898,117.3242,117.2555,117.2727,46463.0
2017-04-20 15:20:00,136.63,136.68,136.54,136.66,181832.0,117.2641,117.307,117.1869,117.2898,181832.0
2017-04-20 15:30:00,136.67,136.87,136.67,136.79,61642.0,117.2984,117.4701,117.2984,117.4014,61642.0
2017-04-20 15:40:00,136.78,136.95,136.78,136.87,51358.0,117.3928,117.5387,117.3928,117.4701,51358.0
2017-04-20 15:50:00,136.86,136.94,136.76,136.78,72768.0,117.4615,117.5302,117.3757,117.3928,72768.0
2017-04-21 09:30:00,136.55,136.79,136.37,136.74,139547.0,117.1954,117.4014,117.0409,117.3585,139547.0
2017-04-21 09:40:00,136.68,136.8,136.64,136.74,23997.0,117.307,117.41,117.2727,117.3585,23997.0
2017-04-21 09:50:00,136.72,136.8,136.66,136.78,51392.0,117.3413,117.41,117.2898,117.3928,51392.0
2017-04-21 10:00:00,136.82,136.9,136.69,136.75,31704.0,117.4272,117.4958,117.3156,117.3671,31704.0
2017-04-21 10:10:00,136.74,136.84,136.67,136.78,27827.0,117.3585,117.4443,117.2984,117.3928,27827.0
2017-04-21 10:20:00,136.8,136.81,136.44,136.48,19848.0,117.41,117.4186,117.101,117.1354,19848.0
2017-04-21 10:30:00,136.5,136.52,136.33,136.48,20754.0,117.1525,117.1697,117.0066,117.1354,20754.0
2017-04-21 10:40:00,136.49,136.49,136.35,136.37,29300.0,117.1439,117.1439,117.0238,117.0409,29300.0
2017-04-21 10:50:00,136.38,136.45,136.29,136.3,18863.0,117.0495,117.1096,116.9723,116.9809,18863.0
2017-04-21 11:00:00,136.32,136.39,136.2,136.2,18597.0,116.998,117.0581,116.895,116.895,18597.0
2017-04-21 11:10:00,136.2,136.27,136.17,136.22,18125.0,116.895,116.9551,116.8693,116.9122,18125.0
2017-04-21 11:20:00,136.22,136.27,136.17,136.22,25752.0,116.9122,116.9551,116.8693,116.9122,25752.0
2017-04-21 11:30:00,136.23,136.28,136.18,136.26,27446.0,116.9208,116.9637,116.8779,116.9465,27446.0
2017-04-21 11:40:00,136.24,136.32,136.2,136.22,26171.0,116.9294,116.998,116.895,116.9122,26171.0
2017-04-21 11:50:00,136.22,136.26,136.16,136.22,19213.0,116.9122,116.9465,116.8607,116.9122,19213.0
2017-04-21 12:00:00,136.24,136.29,136.2,136.2,10277.0,116.9294,116.9723,116.895,116.895,10277.0
2017-04-21 12:10:00,136.19,136.28,136.12,136.15,11335.0,116.8865,116.9637,116.8264,116.8521,11335.0
2017-04-21 12:20:00,136.13,136.2,136.12,136.13,10583.0,116.835,116.895,116.8264,116.835,10583.0
2017-04-21 12:30:00,136.16,136.16,136.08,136.14,9178.0,116.8607,116.8607,116.7921,116.8435,9178.0
2017-04-21 12:40:00,136.13,136.13,136.04,136.08,11966.0,116.835,116.835,116.7577,116.7921,11966.0
2017-04-21 12:50:00,136.06,136.13,136.01,136.02,14998.0,116.7749,116.835,116.732,116.7406,14998.0
2017-04-21 13:00:00,136.02,136.11,135.99,136.02,24624.0,116.7406,116.8178,116.7148,116.7406,24624.0
2017-04-21 13:10:00,136.0,136.01,135.71,135.83,23502.0,116.7234,116.732,116.4745,116.5775,23502.0
2017-04-21 13:20:00,135.81,135.98,135.79,135.92,10694.0,116.5603,116.7062,116.5432,116.6547,10694.0
2017-04-21 13:30:00,135.94,135.98,135.86,135.86,14002.0,116.6719,116.7062,116.6032,116.6032,14002.0
2017-04-21 13:40:00,135.88,135.88,135.76,135.79,26261.0,116.6204,116.6204,116.5174,116.5432,26261.0
2017-04-21 13:50:00,135.78,136.03,135.77,135.98,51392.0,116.5346,116.7491,116.526,116.7062,51392.0
2017-04-21 14:00:00,135.98,136.04,135.9,135.99,61983.0,116.7062,116.7577,116.6376,116.7148,61983.0
2017-04-21 14:10:00,136.01,136.05,135.8,135.8,58319.0,116.732,116.7663,116.5517,116.5517,58319.0
2017-04-21 14:20:00,135.82,135.86,135.63,135.7,116776.0,116.5689,116.6032,116.4058,116.4659,116776.0
2017-04-21 14:30:00,135.7,135.76,135.6,135.68,152396.0,116.4659,116.5174,116.3801,116.4487,152396.0
2017-04-21 14:40:00,135.68,135.75,135.63,135.67,60634.0,116.4487,116.5088,116.4058,116.4402,60634.0
2017-04-21 14:50:00,135.68,135.84,135.55,135.75,90766.0,116.4487,116.5861,116.3372,116.5088,90766.0
2017-04-21 15:00:00,135.79,135.9,135.75,135.85,31718.0,116.5432,116.6376,116.5088,116.5947,31718.0
2017-04-21 15:10:00,135.85,135.85,135.72,135.75,40601.0,116.5947,116.5947,116.4831,116.5088,40601.0
2017-04-21 15:20:00,135.75,135.75,135.62,135.67,64233.0,116.5088,116.5088,116.3973,116.4402,64233.0
2017-04-21 15:30:00,135.67,135.69,135.62,135.66,90438.0,116.4402,116.4573,116.3973,116.4316,90438.0
2017-04-21 15:40:00,135.67,135.83,135.64,135.73,100856.0,116.4402,116.5775,116.4144,116.4917,100856.0
2017-04-21 15:50:00,135.73,135.73,135.43,135.49,223464.0,116.4917,116.4917,116.2342,116.2857,223464.0
2017-04-24 09:30:00,137.36,137.65,136.46,136.63,468331.0,117.8906,118.1395,117.1182,117.2641,468331.0
2017-04-24 09:40:00,136.72,136.98,136.67,136.97,82178.0,117.3413,117.5645,117.2984,117.5559,82178.0
2017-04-24 09:50:00,136.97,137.03,136.84,136.85,60542.0,117.5559,117.6074,117.4443,117.4529,60542.0
2017-04-24 10:00:00,136.86,136.96,136.79,136.85,50594.0,117.4615,117.5473,117.4014,117.4529,50594.0
2017-04-24 10:10:00,136.86,136.86,136.59,136.7,23439.0,117.4615,117.4615,117.2298,117.3242,23439.0
2017-04-24 10:20:00,136.69,136.83,136.64,136.69,42426.0,117.3156,117.4357,117.2727,117.3156,42426.0
2017-04-24 10:30:00,136.69,136.7,136.51,136.58,32014.0,117.3156,117.3242,117.1611,117.2212,32014.0
2017-04-24 10:40:00,136.58,136.67,136.51,136.66,58721.0,117.2212,117.2984,117.1611,117.2898,58721.0
2017-04-24 10:50:00,136.64,136.74,136.55,136.58,29323.0,117.2727,117.3585,117.1954,117.2212,29323.0
2017-04-24 11:00:00,136.55,136.61,136.43,136.51,26542.0,117.1954,117.2469,117.0924,117.1611,26542.0
2017-04-24 11:10:00,136.51,136.55,136.34,136.36,20850.0,117.1611,117.1954,117.0152,117.0324,20850.0
2017-04-24 11:20:00,136.37,136.41,136.27,136.29,24665.0,117.0409,117.0753,116.9551,116.9723,24665.0
2017-04-24 11:30:00,136.26,136.33,136.17,136.18,16695.0,116.9465,117.0066,116.8693,116.8779,16695.0
2017-04-24 11:40:00,136.21,136.22,136.02,136.19,20829.0,116.9036,116.9122,116.7406,116.8865,20829.0
2017-04-24 11:50:00,136.2,136.23,136.14,136.17,22713.0,116.895,116.9208,116.8435,116.8693,22713.0
2017-04-24 12:00:00,136.17,136.26,136.14,136.23,18000.0,116.8693,116.9465,116.8435,116.9208,18000.0
2017-04-24 12:10:00,136.24,136.35,136.14,136.19,45577.0,116.9294,117.0238,116.8435,116.8865,45577.0
2017-04-24 12:20:00,136.2,136.32,136.13,136.3,140712.0,116.895,116.998,116.835,116.9809,140712.0
2017-04-24 12:30:00,136.31,136.38,136.2,136.33,34940.0,116.9895,117.0495,116.895,117.0066,34940.0
2017-04-24 12:40:00,136.33,136.35,136.27,136.27,18966.0,117.0066,117.0238,116.9551,116.9551,18966.0
2017-04-24 12:50:00,136.28,136.41,136.26,136.35,30640.0,116.9637,117.0753,116.9465,117.0238,30640.0
2017-04-24 13:00:00,136.35,136.49,136.33,136.46,9117.0,117.0238,117.1439,117.0066,117.1182,9117.0
2017-04-24 13:10:00,136.47,136.52,136.43,136.47,25306.0,117.1268,117.1697,117.0924,117.1268,25306.0
2017-04-24 13:20:00,136.46,136.55,136.44,136.5,14295.0,117.1182,117.1954,117.101,117.1525,14295.0
2017-04-24 13:30:00,136.5,136.55,136.46,136.52,18244.0,117.1525,117.1954,117.1182,117.1697,18244.0
2017-04-24 13:40:00,136.51,136.52,136.46,136.5,14258.0,117.1611,117.1697,117.1182,117.1525,14258.0
2017-04-24 13:50:00,136.5,136.58,136.45,136.56,18550.0,117.1525,117.2212,117.1096,117.204,18550.0
2017-04-24 14:00:00,136.58,136.62,136.52,136.56,25080.0,117.2212,117.2555,117.1697,117.204,25080.0
2017-04-24 14:10:00,136.56,136.73,136.51,136.68,31158.0,117.204,117.3499,117.1611,117.307,31158.0
2017-04-24 14:20:00,136.66,136.68,136.58,136.61,23950.0,117.2898,117.307,117.2212,117.2469,23950.0
2017-04-24 14:30:00,136.62,136.7,136.57,136.61,30908.0,117.2555,117.3242,117.2126,117.2469,30908.0
2017-04-24 14:40:00,136.6,136.62,136.53,136.59,23419.0,117.2383,117.2555,117.1783,117.2298,23419.0
2017-04-24 14:50:00,136.58,136.62,136.54,136.6,24802.0,117.2212,117.2555,117.1869,117.2383,24802.0
2017-04-24 15:00:00,136.61,136.72,136.56,136.72,50495.0,117.2469,117.3413,117.204,117.3413,50495.0
2017-04-24 15:10:00,136.72,136.82,136.68,136.73,35740.0,117.3413,117.4272,117.307,117.3499,35740.0
2017-04-24 15:20:00,136.72,136.8,136.66,136.79,64555.0,117.3413,117.41,117.2898,117.4014,64555.0
2017-04-24 15:30:00,136.78,136.82,136.73,136.8,41102.0,117.3928,117.4272,117.3499,117.41,41102.0
2017-04-24 15:40:00,136.8,136.86,136.75,136.77,91187.0,117.41,117.4615,117.3671,117.3843,91187.0
2017-04-24 15:50:00,136.78,136.79,136.69,136.76,122043.0,117.3928,117.4014,117.3156,117.3757,122043.0
2017-04-25 09:30:00,137.33,137.75,136.9,136.98,42790.0,117.8649,118.2253,117.4958,117.5645,42790.0
2017-04-25 09:40:00,136.94,137.3,136.85,137.2,44841.0,117.5302,117.8391,117.4529,117.7533,44841.0
2017-04-25 09:50:00,137.2,137.28,136.97,137.21,118153.0,117.7533,117.822,117.5559,117.7619,118153.0
2017-04-25 10:00:00,137.18,137.52,137.14,137.49,46516.0,117.7361,118.0279,117.7018,118.0022,46516.0
2017-04-25 10:10:00,137.51,137.51,136.89,136.91,38223.0,118.0194,118.0194,117.4872,117.5044,38223.0
2017-04-25 10:20:00,136.9,137.01,136.89,136.95,21669.0,117.4958,117.5902,117.4872,117.5387,21669.0
2017-04-25 10:30:00,136.92,137.12,136.9,137.07,21112.0,117.513,117.6846,117.4958,117.6417,21112.0
2017-04-25 10:40:00,137.07,137.12,136.93,136.96,42404.0,117.6417,117.6846,117.5216,117.5473,42404.0
2017-04-25 10:50:00,136.95,137.21,136.87,137.13,133716.0,117.5387,117.7619,117.4701,117.6932,133716.0
2017-04-25 11:00:00,137.1,137.44,137.06,137.41,26592.0,117.6675,117.9593,117.6331,117.9335,26592.0
2017-04-25 11:10:00,137.41,137.51,137.4,137.46,15676.0,117.9335,118.0194,117.925,117.9765,15676.0
2017-04-25 11:20:00,137.49,137.56,137.42,137.46,13779.0,118.0022,118.0623,117.9421,117.9765,13779.0
2017-04-25 11:30:00,137.46,137.61,137.46,137.51,21524.0,117.9765,118.1052,117.9765,118.0194,21524.0
2017-04-25 11:40:00,137.52,137.56,137.4,137.43,13348.0,118.0279,118.0623,117.925,117.9507,13348.0
2017-04-25 11:50:00,137.43,137.6,137.37,137.59,19760.0,117.9507,118.0966,117.8992,118.088,19760.0
2017-04-25 12:00:00,137.57,137.61,137.49,137.56,12083.0,118.0709,118.1052,118.0022,118.0623,12083.0
2017-04-25 12:10:00,137.56,137.6,137.53,137.56,9521.0,118.0623,118.0966,118.0365,118.0623,9521.0
2017-04-25 12:20:00,137.56,137.56,137.5,137.51,9859.0,118.0623,118.0623,118.0108,118.0194,9859.0
2017-04-25 12:30:00,137.5,137.51,137.38,137.38,11432.0,118.0108,118.0194,117.9078,117.9078,11432.0
2017-04-25 12:40:00,137.38,137.46,137.33,137.43,12010.0,117.9078,117.9765,117.8649,117.9507,12010.0
2017-04-25 12:50:00,137.41,137.5,137.37,137.41,10195.0,117.9335,118.0108,117.8992,117.9335,10195.0
2017-04-25 13:00:00,137.4,137.58,137.4,137.56,10615.0,117.925,118.0794,117.925,118.0623,10615.0
2017-04-25 13:10:00,137.59,137.64,137.51,137.63,16166.0,118.088,118.1309,118.0194,118.1224,16166.0
2017-04-25 13:20:00,137.64,137.69,137.59,137.69,22660.0,118.1309,118.1739,118.088,118.1739,22660.0
2017-04-25 13:30:00,137.69,137.71,137.62,137.64,18671.0,118.1739,118.191,118.1138,118.1309,18671.0
2017-04-25 13:40:00,137.61,137.76,137.61,137.69,15861.0,118.1052,118.2339,118.1052,118.1739,15861.0
2017-04-25 13:50:00,137.68,137.75,137.63,137.67,16889.0,118.1653,118.2253,118.1224,118.1567,16889.0
2017-04-25 14:00:00,137.64,137.79,137.6,137.79,19086.0,118.1309,118.2597,118.0966,118.2597,19086.0
2017-04-25 14:10:00,137.77,137.79,137.7,137.71,13852.0,118.2425,118.2597,118.1824,118.191,13852.0
2017-04-25 14:20:00,137.71,137.78,137.67,137.78,12826.0,118.191,118.2511,118.1567,118.2511,12826.0
2017-04-25 14:30:00,137.76,137.79,137.72,137.72,23766.0,118.2339,118.2597,118.1996,118.1996,23766.0
2017-04-25 14:40:00,137.72,137.73,137.61,137.63,19791.0,118.1996,118.2082,118.1052,118.1224,19791.0
2017-04-25 14:50:00,137.62,137.64,137.5,137.59,28742.0,118.1138,118.1309,118.0108,118.088,28742.0
2017-04-25 15:00:00,137.6,137.74,137.53,137.72,23928.0,118.0966,118.2168,118.0365,118.1996,23928.0
2017-04-25 15:10:00,137.73,137.73,137.54,137.54,37853.0,118.2082,118.2082,118.0451,118.0451,37853.0
2017-04-25 15:20:00,137.54,137.64,137.52,137.55,43837.0,118.0451,118.1309,118.0279,118.0537,43837.0
2017-04-25 15:30:00,137.55,137.55,137.37,137.39,63451.0,118.0537,118.0537,117.8992,117.9164,63451.0
2017-04-25 15:40:00,137.39,137.44,137.27,137.29,79415.0,117.9164,117.9593,117.8134,117.8305,79415.0
2017-04-25 15:50:00,137.3,137.31,137.07,137.12,186602.0,117.8391,117.8477,117.6417,117.6846,186602.0
2017-04-26 09:30:00,138.3,139.0,137.8,138.82,98545.0,118.6974,119.2982,118.2683,119.1437,98545.0
2017-04-26 09:40:00,138.81,139.48,138.65,139.35,111076.0,119.1351,119.7101,118.9978,119.5986,111076.0
2017-04-26 09:50:00,139.34,139.76,139.1,139.76,45858.0,119.59,119.9505,119.384,119.9505,45858.0
2017-04-26 10:00:00,139.73,140.16,139.68,140.11,70773.0,119.9247,120.2938,119.8818,120.2508,70773.0
2017-04-26 10:10:00,140.11,140.31,140.11,140.23,59759.0,120.2508,120.4225,120.2508,120.3538,59759.0
2017-04-26 10:20:00,140.19,140.31,140.04,140.18,39354.0,120.3195,120.4225,120.1908,120.3109,39354.0
2017-04-26 10:30:00,140.2,140.25,139.87,140.2,53571.0,120.3281,120.371,120.0449,120.3281,53571.0
2017-04-26 10:40:00,140.22,140.22,139.98,140.01,26413.0,120.3453,120.3453,120.1393,120.165,26413.0
2017-04-26 10:50:00,139.98,140.16,139.87,139.96,61073.0,120.1393,120.2938,120.0449,120.1221,61073.0
2017-04-26 11:00:00,139.96,139.97,139.76,139.82,24895.0,120.1221,120.1307,119.9505,120.0019,24895.0
2017-04-26 11:10:00,139.83,139.94,139.66,139.72,39195.0,120.0105,120.1049,119.8646,119.9161,39195.0
2017-04-26 11:20:00,139.72,139.98,139.71,139.92,37891.0,119.9161,120.1393,119.9075,120.0878,37891.0
2017-04-26 11:30:00,139.92,139.97,139.75,139.83,45041.0,120.0878,120.1307,119.9419,120.0105,45041.0
2017-04-26 11:40:00,139.81,139.84,139.44,139.52,32373.0,119.9934,120.0191,119.6758,119.7445,32373.0
2017-04-26 11:50:00,139.55,139.7,139.52,139.61,40498.0,119.7702,119.899,119.7445,119.8217,40498.0
2017-04-26 12:00:00,139.61,139.84,139.54,139.82,18633.0,119.8217,120.0191,119.7616,120.0019,18633.0
2017-04-26 12:10:00,139.8,139.93,139.8,139.9,29956.0,119.9848,120.0964,119.9848,120.0706,29956.0
2017-04-26 12:20:00,139.93,139.97,139.83,139.96,15133.0,120.0964,120.1307,120.0105,120.1221,15133.0
2017-04-26 12:30:00,139.96,140.0,139.83,139.83,67651.0,120.1221,120.1564,120.0105,120.0105,67651.0
2017-04-26 12:40:00,139.83,140.15,139.8,140.08,39920.0,120.0105,120.2852,119.9848,120.2251,39920.0
2017-04-26 12:50:00,140.1,140.39,140.08,140.37,21937.0,120.2423,120.4912,120.2251,120.474,21937.0
2017-04-26 13:00:00,140.34,140.38,140.14,140.24,24182.0,120.4482,120.4826,120.2766,120.3624,24182.0
2017-04-26 13:10:00,140.26,140.33,140.18,140.22,15817.0,120.3796,120.4397,120.3109,120.3453,15817.0
2017-04-26 13:20:00,140.24,140.34,139.93,139.96,21097.0,120.3624,120.4482,120.0964,120.1221,21097.0
2017-04-26 13:30:00,139.96,140.0,139.62,140.0,38380.0,120.1221,120.1564,119.8303,120.1564,38380.0
2017-04-26 13:40:00,140.0,140.07,139.53,139.6,27513.0,120.1564,120.2165,119.7531,119.8131,27513.0
2017-04-26 13:50:00,139.61,139.77,139.58,139.6,12451.0,119.8217,119.959,119.796,119.8131,12451.0
2017-04-26 14:00:00,139.64,139.64,139.24,139.33,22382.0,119.8475,119.8475,119.5042,119.5814,22382.0
2017-04-26 14:10:00,139.32,139.38,139.08,139.08,27265.0,119.5728,119.6243,119.3668,119.3668,27265.0
2017-04-26 14:20:00,139.09,139.48,139.07,139.48,27497.0,119.3754,119.7101,119.3583,119.7101,27497.0
2017-04-26 14:30:00,139.48,139.84,139.47,139.8,53906.0,119.7101,120.0191,119.7016,119.9848,53906.0
2017-04-26 14:40:00,139.8,139.97,139.74,139.81,82458.0,119.9848,120.1307,119.9333,119.9934,82458.0
2017-04-26 14:50:00,139.83,139.94,139.72,139.75,26127.0,120.0105,120.1049,119.9161,119.9419,26127.0
2017-04-26 15:00:00,139.73,139.76,139.56,139.64,29887.0,119.9247,119.9505,119.7788,119.8475,29887.0
2017-04-26 15:10:00,139.63,139.66,139.4,139.4,29519.0,119.8389,119.8646,119.6415,119.6415,29519.0
2017-04-26 15:20:00,139.41,139.49,139.33,139.41,31694.0,119.6501,119.7187,119.5814,119.6501,31694.0
2017-04-26 15:30:00,139.43,139.45,139.11,139.14,42008.0,119.6672,119.6844,119.3926,119.4183,42008.0
2017-04-26 15:40:00,139.12,139.12,138.85,138.87,61543.0,119.4012,119.4012,119.1694,119.1866,61543.0
2017-04-26 15:50:00,138.87,139.02,138.77,138.94,140217.0,119.1866,119.3153,119.1008,119.2467,140217.0
2017-04-27 09:30:00,139.1,139.48,138.9,139.25,20135.0,119.384,119.7101,119.2123,119.5127,20135.0
2017-04-27 09:40:00,139.2,139.2,139.0,139.1,16308.0,119.4698,119.4698,119.2982,119.384,16308.0
2017-04-27 09:50:00,139.09,139.11,138.88,138.91,12338.0,119.3754,119.3926,119.1952,119.2209,12338.0
2017-04-27 10:00:00,138.89,138.9,138.72,138.89,20889.0,119.2038,119.2123,119.0579,119.2038,20889.0
2017-04-27 10:10:00,138.89,139.13,138.85,139.13,9469.0,119.2038,119.4097,119.1694,119.4097,9469.0
2017-04-27 10:20:00,139.15,139.29,139.13,139.18,23428.0,119.4269,119.5471,119.4097,119.4527,23428.0
2017-04-27 10:30:00,139.18,139.27,139.09,139.18,27173.0,119.4527,119.5299,119.3754,119.4527,27173.0
2017-04-27 10:40:00,139.15,139.24,138.91,138.94,22368.0,119.4269,119.5042,119.2209,119.2467,22368.0
2017-04-27 10:50:00,138.98,138.98,138.74,138.94,11398.0,119.281,119.281,119.075,119.2467,11398.0
2017-04-27 11:00:00,138.94,139.06,138.77,138.79,14915.0,119.2467,119.3497,119.1008,119.1179,14915.0
2017-04-27 11:10:00,138.8,138.85,138.73,138.8,9443.0,119.1265,119.1694,119.0664,119.1265,9443.0
2017-04-27 11:20:00,138.79,138.81,138.58,138.6,17568.0,119.1179,119.1351,118.9377,118.9549,17568.0
2017-04-27 11:30:00,138.63,138.76,138.63,138.69,10764.0,118.9806,119.0922,118.9806,119.0321,10764.0
2017-04-27 11:40:00,138.68,138.88,138.67,138.8,14161.0,119.0235,119.1952,119.0149,119.1265,14161.0
2017-04-27 11:50:00,138.78,138.78,138.65,138.7,16466.0,119.1094,119.1094,118.9978,119.0407,16466.0
2017-04-27 12:00:00,138.7,138.83,138.7,138.77,18043.0,119.0407,119.1523,119.0407,119.1008,18043.0
2017-04-27 12:10:00,138.8,138.85,138.79,138.82,15606.0,119.1265,119.1694,119.1179,119.1437,15606.0
2017-04-27 12:20:00,138.83,138.83,138.57,138.62,13823.0,119.1523,119.1523,118.9291,118.972,13823.0
2017-04-27 12:30:00,138.65,138.71,138.64,138.66,12622.0,118.9978,119.0493,118.9892,119.0064,12622.0
2017-04-27 12:40:00,138.67,138.75,138.67,138.75,8600.0,119.0149,119.0836,119.0149,119.0836,8600.0
2017-04-27 12:50:00,138.74,138.89,138.71,138.85,31314.0,119.075,119.2038,119.0493,119.1694,31314.0
2017-04-27 13:00:00,138.86,138.94,138.79,138.94,25632.0,119.178,119.2467,119.1179,119.2467,25632.0
2017-04-27 13:10:00,138.95,139.01,138.87,138.92,10540.0,119.2553,119.3068,119.1866,119.2295,10540.0
2017-04-27 13:20:00,138.93,139.0,138.91,138.98,7851.0,119.2381,119.2982,119.2209,119.281,7851.0
2017-04-27 13:30:00,138.98,139.02,138.89,138.89,7291.0,119.281,119.3153,119.2038,119.2038,7291.0
2017-04-27 13:40:00,138.91,138.96,138.89,138.91,9596.0,119.2209,119.2638,119.2038,119.2209,9596.0
2017-04-27 13:50:00,138.94,139.0,138.92,138.95,8346.0,119.2467,119.2982,119.2295,119.2553,8346.0
2017-04-27 14:00:00,138.94,138.97,138.92,138.94,6376.0,119.2467,119.2724,119.2295,119.2467,6376.0
2017-04-27 14:10:00,138.95,139.0,138.93,138.97,10948.0,119.2553,119.2982,119.2381,119.2724,10948.0
2017-04-27 14:20:00,138.98,138.98,138.87,138.88,10875.0,119.281,119.281,119.1866,119.1952,10875.0
2017-04-27 14:30:00,138.88,139.01,138.88,138.97,15553.0,119.1952,119.3068,119.1952,119.2724,15553.0
2017-04-27 14:40:00,138.96,139.02,138.9,138.97,11444.0,119.2638,119.3153,119.2123,119.2724,11444.0
2017-04-27 14:50:00,138.98,138.99,138.91,138.96,8124.0,119.281,119.2896,119.2209,119.2638,8124.0
2017-04-27 15:00:00,138.94,138.94,138.78,138.81,17983.0,119.2467,119.2467,119.1094,119.1351,17983.0
2017-04-27 15:10:00,138.81,138.89,138.8,138.82,14046.0,119.1351,119.2038,119.1265,119.1437,14046.0
2017-04-27 15:20:00,138.82,138.87,138.81,138.82,21143.0,119.1437,119.1866,119.1351,119.1437,21143.0
2017-04-27 15:30:00,138.83,138.85,138.64,138.67,27599.0,119.1523,119.1694,118.9892,119.0149,27599.0
2017-04-27 15:40:00,138.67,138.73,138.49,138.5,40340.0,119.0149,119.0664,118.8605,118.869,40340.0
2017-04-27 15:50:00,138.5,138.52,138.34,138.42,157090.0,118.869,118.8862,118.7317,118.8004,157090.0
2017-04-28 09:30:00,138.41,138.63,138.32,138.47,45334.0,118.7918,118.9806,118.7146,118.8433,45334.0
2017-04-28 09:40:00,138.49,138.5,138.11,138.24,21090.0,118.8605,118.869,118.5343,118.6459,21090.0
2017-04-28 09:50:00,138.2,138.23,138.04,138.23,15185.0,118.6116,118.6373,118.4742,118.6373,15185.0
2017-04-28 10:00:00,138.21,138.21,137.8,137.84,28500.0,118.6201,118.6201,118.2683,118.3026,28500.0
2017-04-28 10:10:00,137.84,137.93,137.72,137.73,17656.0,118.3026,118.3798,118.1996,118.2082,17656.0
2017-04-28 10:20:00,137.7,137.79,137.49,137.69,39436.0,118.1824,118.2597,118.0022,118.1739,39436.0
2017-04-28 10:30:00,137.68,137.78,137.6,137.67,20364.0,118.1653,118.2511,118.0966,118.1567,20364.0
2017-04-28 10:40:00,137.68,137.68,137.52,137.57,23487.0,118.1653,118.1653,118.0279,118.0709,23487.0
2017-04-28 10:50:00,137.57,137.76,137.55,137.67,18522.0,118.0709,118.2339,118.0537,118.1567,18522.0
2017-04-28 11:00:00,137.67,137.77,137.63,137.67,22011.0,118.1567,118.2425,118.1224,118.1567,22011.0
2017-04-28 11:10:00,137.68,137.7,137.51,137.57,20948.0,118.1653,118.1824,118.0194,118.0709,20948.0
2017-04-28 11:20:00,137.56,137.74,137.55,137.72,16440.0,118.0623,118.2168,118.0537,118.1996,16440.0
2017-04-28 11:30:00,137.72,137.73,137.59,137.68,16310.0,118.1996,118.2082,118.088,118.1653,16310.0
2017-04-28 11:40:00,137.67,137.7,137.6,137.66,15939.0,118.1567,118.1824,118.0966,118.1481,15939.0
2017-04-28 11:50:00,137.66,137.75,137.63,137.73,20044.0,118.1481,118.2253,118.1224,118.2082,20044.0
2017-04-28 12:00:00,137.74,137.89,137.73,137.84,14369.0,118.2168,118.3455,118.2082,118.3026,14369.0
2017-04-28 12:10:00,137.84,137.85,137.7,137.71,9133.0,118.3026,118.3112,118.1824,118.191,9133.0
2017-04-28 12:20:00,137.71,137.78,137.7,137.77,11418.0,118.191,118.2511,118.1824,118.2425,11418.0
2017-04-28 12:30:00,137.78,137.79,137.53,137.53,17192.0,118.2511,118.2597,118.0365,118.0365,17192.0
2017-04-28 12:40:00,137.53,137.55,137.46,137.52,15858.0,118.0365,118.0537,117.9765,118.0279,15858.0
2017-04-28 12:50:00,137.52,137.56,137.45,137.56,14509.0,118.0279,118.0623,117.9679,118.0623,14509.0
2017-04-28 13:00:00,137.54,137.58,137.49,137.55,23906.0,118.0451,118.0794,118.0022,118.0537,23906.0
2017-04-28 13:10:00,137.56,137.64,137.52,137.58,16577.0,118.0623,118.1309,118.0279,118.0794,16577.0
2017-04-28 13:20:00,137.57,137.65,137.55,137.57,12773.0,118.0709,118.1395,118.0537,118.0709,12773.0
2017-04-28 13:30:00,137.55,137.67,137.54,137.57,12510.0,118.0537,118.1567,118.0451,118.0709,12510.0
2017-04-28 13:40:00,137.55,137.6,137.5,137.52,14983.0,118.0537,118.0966,118.0108,118.0279,14983.0
2017-04-28 13:50:00,137.52,137.6,137.51,137.58,13610.0,118.0279,118.0966,118.0194,118.0794,13610.0
2017-04-28 14:00:00,137.58,137.64,137.54,137.56,30081.0,118.0794,118.1309,118.0451,118.0623,30081.0
2017-04-28 14:10:00,137.55,137.59,137.44,137.56,26427.0,118.0537,118.088,117.9593,118.0623,26427.0
2017-04-28 14:20:00,137.56,137.58,137.49,137.52,14933.0,118.0623,118.0794,118.0022,118.0279,14933.0
2017-04-28 14:30:00,137.52,137.61,137.49,137.55,17831.0,118.0279,118.1052,118.0022,118.0537,17831.0
2017-04-28 14:40:00,137.55,137.58,137.41,137.5,23297.0,118.0537,118.0794,117.9335,118.0108,23297.0
2017-04-28 14:50:00,137.49,137.55,137.48,137.51,13477.0,118.0022,118.0537,117.9936,118.0194,13477.0
2017-04-28 15:00:00,137.5,137.51,137.45,137.48,21903.0,118.0108,118.0194,117.9679,117.9936,21903.0
2017-04-28 15:10:00,137.49,137.5,137.38,137.38,38995.0,118.0022,118.0108,117.9078,117.9078,38995.0
2017-04-28 15:20:00,137.38,137.38,137.19,137.27,26032.0,117.9078,117.9078,117.7447,117.8134,26032.0
2017-04-28 15:30:00,137.27,137.42,137.24,137.26,55607.0,117.8134,117.9421,117.7876,117.8048,55607.0
2017-04-28 15:40:00,137.24,137.27,137.07,137.12,73521.0,117.7876,117.8134,117.6417,117.6846,73521.0
2017-04-28 15:50:00,137.12,137.31,137.12,137.24,141132.0,117.6846,117.8477,117.6846,117.7876,141132.0
2017-05-01 09:30:00,137.28,137.79,137.24,137.39,52574.0,117.822,118.2597,117.7876,117.9164,52574.0
2017-05-01 09:40:00,137.36,137.41,137.1,137.1,16387.0,117.8906,117.9335,117.6675,117.6675,16387.0
2017-05-01 09:50:00,137.09,137.33,137.09,137.33,9464.0,117.6589,117.8649,117.6589,117.8649,9464.0
2017-05-01 10:00:00,137.29,137.29,137.1,137.1,15515.0,117.8305,117.8305,117.6675,117.6675,15515.0
2017-05-01 10:10:00,137.1,137.1,136.94,136.98,14834.0,117.6675,117.6675,117.5302,117.5645,14834.0
2017-05-01 10:20:00,136.97,136.97,136.7,136.83,22412.0,117.5559,117.5559,117.3242,117.4357,22412.0
2017-05-01 10:30:00,136.84,136.98,136.84,136.9,19395.0,117.4443,117.5645,117.4443,117.4958,19395.0
2017-05-01 10:40:00,136.91,136.98,136.86,136.98,21280.0,117.5044,117.5645,117.4615,117.5645,21280.0
2017-05-01 10:50:00,136.99,137.17,136.97,137.17,17177.0,117.5731,117.7276,117.5559,117.7276,17177.0
2017-05-01 11:00:00,137.19,137.35,137.19,137.3,22632.0,117.7447,117.882,117.7447,117.8391,22632.0
2017-05-01 11:10:00,137.31,137.43,137.29,137.39,20272.0,117.8477,117.9507,117.8305,117.9164,20272.0
2017-05-01 11:20:00,137.39,137.52,137.36,137.4,17963.0,117.9164,118.0279,117.8906,117.925,17963.0
2017-05-01 11:30:00,137.42,137.58,137.42,137.58,16384.0,117.9421,118.0794,117.9421,118.0794,16384.0
2017-05-01 11:40:00,137.6,137.63,137.55,137.6,14970.0,118.0966,118.1224,118.0537,118.0966,14970.0
2017-05-01 11:50:00,137.6,137.64,137.58,137.58,15937.0,118.0966,118.1309,118.0794,118.0794,15937.0
2017-05-01 12:00:00,137.55,137.66,137.54,137.66,18157.0,118.0537,118.1481,118.0451,118.1481,18157.0
2017-05-01 12:10:00,137.67,137.67,137.56,137.6,12819.0,118.1567,118.1567,118.0623,118.0966,12819.0
2017-05-01 12:20:00,137.59,137.59,137.46,137.56,13048.0,118.088,118.088,117.9765,118.0623,13048.0
2017-05-01 12:30:00,137.57,137.57,137.47,137.51,10667.0,118.0709,118.0709,117.985,118.0194,10667.0
2017-05-01 12:40:00,137.51,137.57,137.47,137.51,8529.0,118.0194,118.0709,117.985,118.0194,8529.0
2017-05-01 12:50:00,137.5,137.53,137.02,137.28,32109.0,118.0108,118.0365,117.5988,117.822,32109.0
2017-05-01 13:00:00,137.28,137.29,137.12,137.18,19481.0,117.822,117.8305,117.6846,117.7361,19481.0
2017-05-01 13:10:00,137.19,137.21,137.08,137.17,17866.0,117.7447,117.7619,117.6503,117.7276,17866.0
2017-05-01 13:20:00,137.19,137.26,137.13,137.16,17013.0,117.7447,117.8048,117.6932,117.719,17013.0
2017-05-01 13:30:00,137.15,137.15,136.98,137.12,20228.0,117.7104,117.7104,117.5645,117.6846,20228.0
2017-05-01 13:40:00,137.11,137.2,137.09,137.12,18834.0,117.6761,117.7533,117.6589,117.6846,18834.0
2017-05-01 13:50:00,137.12,137.21,137.08,137.21,24309.0,117.6846,117.7619,117.6503,117.7619,24309.0
2017-05-01 14:00:00,137.23,137.39,137.23,137.38,13366.0,117.7791,117.9164,117.7791,117.9078,13366.0
2017-05-01 14:10:00,137.39,137.49,137.35,137.47,13499.0,117.9164,118.0022,117.882,117.985,13499.0
2017-05-01 14:20:00,137.48,137.54,137.42,137.42,15240.0,117.9936,118.0451,117.9421,117.9421,15240.0
2017-05-01 14:30:00,137.41,137.5,137.38,137.45,22569.0,117.9335,118.0108,117.9078,117.9679,22569.0
2017-05-01 14:40:00,137.44,137.45,137.33,137.36,16609.0,117.9593,117.9679,117.8649,117.8906,16609.0
2017-05-01 14:50:00,137.35,137.4,137.35,137.36,23666.0,117.882,117.925,117.882,117.8906,23666.0
2017-05-01 15:00:00,137.35,137.35,137.25,137.26,56562.0,117.882,117.882,117.7962,117.8048,56562.0
2017-05-01 15:10:00,137.26,137.29,137.18,137.19,46234.0,117.8048,117.8305,117.7361,117.7447,46234.0
2017-05-01 15:20:00,137.19,137.21,137.15,137.18,40391.0,117.7447,117.7619,117.7104,117.7361,40391.0
2017-05-01 15:30:00,137.19,137.23,137.12,137.15,62352.0,117.7447,117.7791,117.6846,117.7104,62352.0
2017-05-01 15:40:00,137.15,137.2,137.1,137.1,62975.0,117.7104,117.7533,117.6675,117.6675,62975.0
2017-05-01 15:50:00,137.09,137.09,136.88,136.89,131011.0,117.6589,117.6589,117.4787,117.4872,131011.0
2017-05-02 09:30:00,137.2,137.35,136.8,137.0,89053.0,117.7533,117.882,117.41,117.5817,89053.0
2017-05-02 09:40:00,137.0,137.04,136.72,136.73,57517.0,117.5817,117.616,117.3413,117.3499,57517.0
2017-05-02 09:50:00,136.73,136.99,136.68,136.84,27170.0,117.3499,117.5731,117.307,117.4443,27170.0
2017-05-02 10:00:00,136.78,136.85,136.67,136.73,32131.0,117.3928,117.4529,117.2984,117.3499,32131.0
2017-05-02 10:10:00,136.73,136.89,136.65,136.87,21725.0,117.3499,117.4872,117.2813,117.4701,21725.0
2017-05-02 10:20:00,136.86,136.91,136.74,136.78,23634.0,117.4615,117.5044,117.3585,117.3928,23634.0
2017-05-02 10:30:00,136.77,136.92,136.74,136.83,36471.0,117.3843,117.513,117.3585,117.4357,36471.0
2017-05-02 10:40:00,136.81,136.99,136.81,136.98,43579.0,117.4186,117.5731,117.4186,117.5645,43579.0
2017-05-02 10:50:00,136.98,137.14,136.93,137.07,38903.0,117.5645,117.7018,117.5216,117.6417,38903.0
2017-05-02 11:00:00,137.06,137.24,137.04,137.19,88025.0,117.6331,117.7876,117.616,117.7447,88025.0
2017-05-02 11:10:00,137.17,137.21,137.06,137.07,20832.0,117.7276,117.7619,117.6331,117.6417,20832.0
2017-05-02 11:20:00,137.07,137.16,137.01,137.12,22614.0,117.6417,117.719,117.5902,117.6846,22614.0
2017-05-02 11:30:00,137.11,137.12,136.96,136.99,29150.0,117.6761,117.6846,117.5473,117.5731,29150.0
2017-05-02 11:40:00,136.99,136.99,136.84,136.84,15737.0,117.5731,117.5731,117.4443,117.4443,15737.0
2017-05-02 11:50:00,136.83,136.92,136.79,136.9,23218.0,117.4357,117.513,117.4014,117.4958,23218.0
2017-05-02 12:00:00,136.92,137.26,136.92,137.2,21237.0,117.513,117.8048,117.513,117.7533,21237.0
2017-05-02 12:10:00,137.19,137.2,137.08,137.08,12326.0,117.7447,117.7533,117.6503,117.6503,12326.0
2017-05-02 12:20:00,137.1,137.12,137.07,137.12,10317.0,117.6675,117.6846,117.6417,117.6846,10317.0
2017-05-02 12:30:00,137.13,137.17,137.1,137.17,17187.0,117.6932,117.7276,117.6675,117.7276,17187.0
2017-05-02 12:40:00,137.16,137.19,137.12,137.16,11060.0,117.719,117.7447,117.6846,117.719,11060.0
2017-05-02 12:50:00,137.17,137.26,137.15,137.21,9726.0,117.7276,117.8048,117.7104,117.7619,9726.0
2017-05-02 13:00:00,137.21,137.24,137.11,137.14,12324.0,117.7619,117.7876,117.6761,117.7018,12324.0
2017-05-02 13:10:00,137.12,137.29,137.11,137.26,13237.0,117.6846,117.8305,117.6761,117.8048,13237.0
2017-05-02 13:20:00,137.26,137.26,137.14,137.18,14921.0,117.8048,117.8048,117.7018,117.7361,14921.0
2017-05-02 13:30:00,137.18,137.19,137.09,137.12,12613.0,117.7361,117.7447,117.6589,117.6846,12613.0
2017-05-02 13:40:00,137.13,137.13,137.05,137.06,18717.0,117.6932,117.6932,117.6246,117.6331,18717.0
2017-05-02 13:50:00,137.07,137.07,136.99,137.01,13228.0,117.6417,117.6417,117.5731,117.5902,13228.0
2017-05-02 14:00:00,137.0,137.14,136.98,137.11,13650.0,117.5817,117.7018,117.5645,117.6761,13650.0
2017-05-02 14:10:00,137.1,137.12,137.03,137.03,14212.0,117.6675,117.6846,117.6074,117.6074,14212.0
2017-05-02 14:20:00,136.99,137.01,136.82,136.84,20384.0,117.5731,117.5902,117.4272,117.4443,20384.0
2017-05-02 14:30:00,136.84,136.9,136.82,136.84,17340.0,117.4443,117.4958,117.4272,117.4443,17340.0
2017-05-02 14:40:00,136.83,136.94,136.8,136.8,31068.0,117.4357,117.5302,117.41,117.41,31068.0
2017-05-02 14:50:00,136.81,136.83,136.71,136.74,24308.0,117.4186,117.4357,117.3328,117.3585,24308.0
2017-05-02 15:00:00,136.74,136.78,136.74,136.74,19592.0,117.3585,117.3928,117.3585,117.3585,19592.0
2017-05-02 15:10:00,136.74,136.84,136.74,136.83,12438.0,117.3585,117.4443,117.3585,117.4357,12438.0
2017-05-02 15:20:00,136.83,136.88,136.81,136.85,23933.0,117.4357,117.4787,117.4186,117.4529,23933.0
2017-05-02 15:30:00,136.86,136.88,136.58,136.68,34380.0,117.4615,117.4787,117.2212,117.307,34380.0
2017-05-02 15:40:00,136.69,136.81,136.65,136.8,53987.0,117.3156,117.4186,117.2813,117.41,53987.0
2017-05-02 15:50:00,136.8,137.05,136.8,136.97,113608.0,117.41,117.6246,117.41,117.5559,113608.0
2017-05-03 09:30:00,136.98,137.32,136.83,137.28,48812.0,117.5645,117.8563,117.4357,117.822,48812.0
2017-05-03 09:40:00,137.28,137.4,137.21,137.3,21174.0,117.822,117.925,117.7619,117.8391,21174.0
2017-05-03 09:50:00,137.27,137.53,137.2,137.53,11547.0,117.8134,118.0365,117.7533,118.0365,11547.0
2017-05-03 10:00:00,137.52,137.63,137.49,137.61,21161.0,118.0279,118.1224,118.0022,118.1052,21161.0
2017-05-03 10:10:00,137.61,137.83,137.57,137.57,36750.0,118.1052,118.294,118.0709,118.0709,36750.0
2017-05-03 10:20:00,137.57,137.68,137.51,137.53,9530.0,118.0709,118.1653,118.0194,118.0365,9530.0
2017-05-03 10:30:00,137.52,137.53,137.41,137.48,14569.0,118.0279,118.0365,117.9335,117.9936,14569.0
2017-05-03 10:40:00,137.48,137.74,137.43,137.69,26320.0,117.9936,118.2168,117.9507,118.1739,26320.0
2017-05-03 10:50:00,137.71,137.71,137.54,137.58,27641.0,118.191,118.191,118.0451,118.0794,27641.0
2017-05-03 11:00:00,137.58,137.6,137.51,137.51,20248.0,118.0794,118.0966,118.0194,118.0194,20248.0
2017-05-03 11:10:00,137.52,137.54,137.4,137.42,7532.0,118.0279,118.0451,117.925,117.9421,7532.0
2017-05-03 11:20:00,137.43,137.59,137.43,137.54,11038.0,117.9507,118.088,117.9507,118.0451,11038.0
2017-05-03 11:30:00,137.57,137.76,137.56,137.74,14463.0,118.0709,118.2339,118.0623,118.2168,14463.0
2017-05-03 11:40:00,137.75,137.77,137.64,137.7,23194.0,118.2253,118.2425,118.1309,118.1824,23194.0
2017-05-03 11:50:00,137.7,137.75,137.64,137.75,9143.0,118.1824,118.2253,118.1309,118.2253,9143.0
2017-05-03 12:00:00,137.75,137.76,137.7,137.73,20046.0,118.2253,118.2339,118.1824,118.2082,20046.0
2017-05-03 12:10:00,137.71,137.72,137.61,137.61,9498.0,118.191,118.1996,118.1052,118.1052,9498.0
2017-05-03 12:20:00,137.61,137.76,137.61,137.76,11659.0,118.1052,118.2339,118.1052,118.2339,11659.0
2017-05-03 12:30:00,137.75,137.76,137.65,137.65,16838.0,118.2253,118.2339,118.1395,118.1395,16838.0
2017-05-03 12:40:00,137.67,137.73,137.67,137.7,10115.0,118.1567,118.2082,118.1567,118.1824,10115.0
2017-05-03 12:50:00,137.69,137.71,137.6,137.64,10704.0,118.1739,118.191,118.0966,118.1309,10704.0
2017-05-03 13:00:00,137.63,137.7,137.61,137.64,12347.0,118.1224,118.1824,118.1052,118.1309,12347.0
2017-05-03 13:10:00,137.65,137.65,137.54,137.57,10946.0,118.1395,118.1395,118.0451,118.0709,10946.0
2017-05-03 13:20:00,137.56,137.6,137.51,137.57,10562.0,118.0623,118.0966,118.0194,118.0709,10562.0
2017-05-03 13:30:00,137.57,137.61,137.52,137.56,15458.0,118.0709,118.1052,118.0279,118.0623,15458.0
2017-05-03 13:40:00,137.57,137.62,137.51,137.54,12213.0,118.0709,118.1138,118.0194,118.0451,12213.0
2017-05-03 13:50:00,137.53,137.72,137.52,137.71,17940.0,118.0365,118.1996,118.0279,118.191,17940.0
2017-05-03 14:00:00,137.72,138.03,137.58,137.96,54013.0,118.1996,118.4657,118.0794,118.4056,54013.0
2017-05-03 14:10:00,137.91,137.95,137.62,137.67,29518.0,118.3627,118.397,118.1138,118.1567,29518.0
2017-05-03 14:20:00,137.69,137.85,137.67,137.82,23254.0,118.1739,118.3112,118.1567,118.2854,23254.0
2017-05-03 14:30:00,137.81,137.9,137.72,137.87,23709.0,118.2768,118.3541,118.1996,118.3283,23709.0
2017-05-03 14:40:00,137.89,137.93,137.84,137.9,32184.0,118.3455,118.3798,118.3026,118.3541,32184.0
2017-05-03 14:50:00,137.9,137.92,137.82,137.83,22055.0,118.3541,118.3713,118.2854,118.294,22055.0
2017-05-03 15:00:00,137.83,137.94,137.8,137.83,23627.0,118.294,118.3884,118.2683,118.294,23627.0
2017-05-03 15:10:00,137.83,137.83,137.65,137.66,26023.0,118.294,118.294,118.1395,118.1481,26023.0
2017-05-03 15:20:00,137.67,137.7,137.62,137.64,22555.0,118.1567,118.1824,118.1138,118.1309,22555.0
2017-05-03 15:30:00,137.63,137.71,137.6,137.69,25502.0,118.1224,118.191,118.0966,118.1739,25502.0
2017-05-03 15:40:00,137.68,137.76,137.67,137.67,31246.0,118.1653,118.2339,118.1567,118.1567,31246.0
2017-05-03 15:50:00,137.67,137.72,137.48,137.55,87418.0,118.1567,118.1996,117.9936,118.0537,87418.0
2017-05-04 09:30:00,137.98,138.19,137.9,137.97,128966.0,118.4227,118.603,118.3541,118.4142,128966.0
2017-05-04 09:40:00,137.98,138.12,137.87,137.93,51326.0,118.4227,118.5429,118.3283,118.3798,51326.0
2017-05-04 09:50:00,137.9,138.02,137.84,137.92,112531.0,118.3541,118.4571,118.3026,118.3713,112531.0
2017-05-04 10:00:00,137.92,137.93,137.51,137.55,28121.0,118.3713,118.3798,118.0194,118.0537,28121.0
2017-05-04 10:10:00,137.53,137.95,137.45,137.87,24951.0,118.0365,118.397,117.9679,118.3283,24951.0
2017-05-04 10:20:00,137.87,138.08,137.85,137.87,16421.0,118.3283,118.5086,118.3112,118.3283,16421.0
2017-05-04 10:30:00,137.87,138.02,137.84,138.02,17253.0,118.3283,118.4571,118.3026,118.4571,17253.0
2017-05-04 10:40:00,138.01,138.12,137.97,138.02,48362.0,118.4485,118.5429,118.4142,118.4571,48362.0
2017-05-04 10:50:00,138.0,138.06,137.78,137.86,14751.0,118.4399,118.4914,118.2511,118.3198,14751.0
2017-05-04 11:00:00,137.88,138.05,137.88,138.02,16788.0,118.3369,118.4828,118.3369,118.4571,16788.0
2017-05-04 11:10:00,138.0,138.0,137.82,137.92,16154.0,118.4399,118.4399,118.2854,118.3713,16154.0
2017-05-04 11:20:00,137.93,138.05,137.9,137.98,15338.0,118.3798,118.4828,118.3541,118.4227,15338.0
2017-05-04 11:30:00,137.99,138.07,137.93,138.01,18415.0,118.4313,118.5,118.3798,118.4485,18415.0
2017-05-04 11:40:00,138.0,138.16,137.93,138.16,22377.0,118.4399,118.5772,118.3798,118.5772,22377.0
2017-05-04 11:50:00,138.14,138.21,137.9,137.91,21544.0,118.5601,118.6201,118.3541,118.3627,21544.0
2017-05-04 12:00:00,137.87,137.99,137.8,137.9,9666.0,118.3283,118.4313,118.2683,118.3541,9666.0
2017-05-04 12:10:00,137.78,137.87,137.63,137.63,10742.0,118.2511,118.3283,118.1224,118.1224,10742.0
2017-05-04 12:20:00,137.66,137.85,137.66,137.83,12185.0,118.1481,118.3112,118.1481,118.294,12185.0
2017-05-04 12:30:00,137.79,137.83,137.66,137.83,14423.0,118.2597,118.294,118.1481,118.294,14423.0
2017-05-04 12:40:00,137.82,138.08,137.82,138.08,13232.0,118.2854,118.5086,118.2854,118.5086,13232.0
2017-05-04 12:50:00,138.05,138.12,137.97,137.97,11004.0,118.4828,118.5429,118.4142,118.4142,11004.0
2017-05-04 13:00:00,137.99,138.08,137.96,138.06,19963.0,118.4313,118.5086,118.4056,118.4914,19963.0
2017-05-04 13:10:00,138.03,138.1,137.89,137.9,11648.0,118.4657,118.5257,118.3455,118.3541,11648.0
2017-05-04 13:20:00,137.92,138.02,137.92,138.0,6737.0,118.3713,118.4571,118.3713,118.4399,6737.0
2017-05-04 13:30:00,137.98,137.99,137.86,137.92,7792.0,118.4227,118.4313,118.3198,118.3713,7792.0
2017-05-04 13:40:00,137.92,138.04,137.89,138.0,14688.0,118.3713,118.4742,118.3455,118.4399,14688.0
2017-05-04 13:50:00,138.0,138.01,137.84,137.97,13820.0,118.4399,118.4485,118.3026,118.4142,13820.0
2017-05-04 14:00:00,137.99,138.06,137.98,138.02,26059.0,118.4313,118.4914,118.4227,118.4571,26059.0
2017-05-04 14:10:00,138.03,138.08,137.91,137.91,22571.0,118.4657,118.5086,118.3627,118.3627,22571.0
2017-05-04 14:20:00,137.88,137.96,137.77,137.92,12267.0,118.3369,118.4056,118.2425,118.3713,12267.0
2017-05-04 14:30:00,137.93,138.05,137.91,138.0,20030.0,118.3798,118.4828,118.3627,118.4399,20030.0
2017-05-04 14:40:00,138.0,138.07,137.98,138.02,16166.0,118.4399,118.5,118.4227,118.4571,16166.0
2017-05-04 14:50:00,138.01,138.03,137.87,137.92,12970.0,118.4485,118.4657,118.3283,118.3713,12970.0
2017-05-04 15:00:00,137.9,137.95,137.83,137.91,18931.0,118.3541,118.397,118.294,118.3627,18931.0
2017-05-04 15:10:00,137.9,137.98,137.84,137.94,22976.0,118.3541,118.4227,118.3026,118.3884,22976.0
2017-05-04 15:20:00,137.95,138.1,137.95,138.03,24458.0,118.397,118.5257,118.397,118.4657,24458.0
2017-05-04 15:30:00,138.03,138.11,138.02,138.08,33455.0,118.4657,118.5343,118.4571,118.5086,33455.0
2017-05-04 15:40:00,138.08,138.23,138.08,138.22,57272.0,118.5086,118.6373,118.5086,118.6287,57272.0
2017-05-04 15:50:00,138.21,138.32,138.2,138.3,90577.0,118.6201,118.7146,118.6116,118.6974,90577.0
2017-05-05 09:30:00,138.52,138.67,138.02,138.02,43343.0,118.8862,119.0149,118.4571,118.4571,43343.0
2017-05-05 09:40:00,138.04,138.17,137.75,137.86,25683.0,118.4742,118.5858,118.2253,118.3198,25683.0
2017-05-05 09:50:00,137.85,137.96,137.76,137.9,25312.0,118.3112,118.4056,118.2339,118.3541,25312.0
2017-05-05 10:00:00,137.94,138.14,137.9,138.08,16981.0,118.3884,118.5601,118.3541,118.5086,16981.0
2017-05-05 10:10:00,138.08,138.12,137.91,137.93,18091.0,118.5086,118.5429,118.3627,118.3798,18091.0
2017-05-05 10:20:00,137.92,138.02,137.81,137.99,26650.0,118.3713,118.4571,118.2768,118.4313,26650.0
2017-05-05 10:30:00,138.01,138.09,137.78,137.78,15663.0,118.4485,118.5172,118.2511,118.2511,15663.0
2017-05-05 10:40:00,137.76,137.77,137.47,137.5,39140.0,118.2339,118.2425,117.985,118.0108,39140.0
2017-05-05 10:50:00,137.51,137.56,137.32,137.4,54980.0,118.0194,118.0623,117.8563,117.925,54980.0
2017-05-05 11:00:00,137.4,137.64,137.39,137.62,18443.0,117.925,118.1309,117.9164,118.1138,18443.0
2017-05-05 11:10:00,137.63,137.7,137.62,137.65,10257.0,118.1224,118.1824,118.1138,118.1395,10257.0
2017-05-05 11:20:00,137.64,137.84,137.59,137.81,25248.0,118.1309,118.3026,118.088,118.2768,25248.0
2017-05-05 11:30:00,137.81,137.92,137.74,137.92,15340.0,118.2768,118.3713,118.2168,118.3713,15340.0
2017-05-05 11:40:00,137.94,137.96,137.83,137.83,9893.0,118.3884,118.4056,118.294,118.294,9893.0
2017-05-05 11:50:00,137.81,137.9,137.79,137.88,10203.0,118.2768,118.3541,118.2597,118.3369,10203.0
2017-05-05 12:00:00,137.9,137.96,137.86,137.9,8542.0,118.3541,118.4056,118.3198,118.3541,8542.0
2017-05-05 12:10:00,137.88,137.91,137.79,137.79,11624.0,118.3369,118.3627,118.2597,118.2597,11624.0
2017-05-05 12:20:00,137.79,137.85,137.72,137.85,5785.0,118.2597,118.3112,118.1996,118.3112,5785.0
2017-05-05 12:30:00,137.85,137.85,137.77,137.8,6150.0,118.3112,118.3112,118.2425,118.2683,6150.0
2017-05-05 12:40:00,137.78,137.88,137.76,137.84,7345.0,118.2511,118.3369,118.2339,118.3026,7345.0
2017-05-05 12:50:00,137.85,137.91,137.81,137.88,6384.0,118.3112,118.3627,118.2768,118.3369,6384.0
2017-05-05 13:00:00,137.89,137.91,137.85,137.9,11898.0,118.3455,118.3627,118.3112,118.3541,11898.0
2017-05-05 13:10:00,137.9,137.95,137.85,137.88,10215.0,118.3541,118.397,118.3112,118.3369,10215.0
2017-05-05 13:20:00,137.86,137.92,137.85,137.89,9795.0,118.3198,118.3713,118.3112,118.3455,9795.0
2017-05-05 13:30:00,137.88,137.92,137.86,137.87,9754.0,118.3369,118.3713,118.3198,118.3283,9754.0
2017-05-05 13:40:00,137.88,137.9,137.81,137.81,9327.0,118.3369,118.3541,118.2768,118.2768,9327.0
2017-05-05 13:50:00,137.81,137.82,137.73,137.81,17270.0,118.2768,118.2854,118.2082,118.2768,17270.0
2017-05-05 14:00:00,137.81,137.95,137.81,137.88,13144.0,118.2768,118.397,118.2768,118.3369,13144.0
2017-05-05 14:10:00,137.89,137.92,137.8,137.84,18871.0,118.3455,118.3713,118.2683,118.3026,18871.0
2017-05-05 14:20:00,137.82,137.89,137.78,137.81,12163.0,118.2854,118.3455,118.2511,118.2768,12163.0
2017-05-05 14:30:00,137.82,137.84,137.79,137.81,12850.0,118.2854,118.3026,118.2597,118.2768,12850.0
2017-05-05 14:40:00,137.81,137.88,137.8,137.85,35161.0,118.2768,118.3369,118.2683,118.3112,35161.0
2017-05-05 14:50:00,137.84,137.87,137.81,137.81,12208.0,118.3026,118.3283,118.2768,118.2768,12208.0
2017-05-05 15:00:00,137.81,137.85,137.73,137.81,20589.0,118.2768,118.3112,118.2082,118.2768,20589.0
2017-05-05 15:10:00,137.83,137.84,137.8,137.82,23172.0,118.294,118.3026,118.2683,118.2854,23172.0
2017-05-05 15:20:00,137.82,137.83,137.71,137.72,22290.0,118.2854,118.294,118.191,118.1996,22290.0
2017-05-05 15:30:00,137.72,137.79,137.71,137.75,34666.0,118.1996,118.2597,118.191,118.2253,34666.0
2017-05-05 15:40:00,137.74,137.75,137.67,137.75,43970.0,118.2168,118.2253,118.1567,118.2253,43970.0
2017-05-05 15:50:00,137.75,137.78,137.65,137.75,122322.0,118.2253,118.2511,118.1395,118.2253,122322.0
2017-05-08 09:30:00,137.87,137.95,137.54,137.66,21796.0,118.3283,118.397,118.0451,118.1481,21796.0
2017-05-08 09:40:00,137.65,137.65,137.35,137.35,16502.0,118.1395,118.1395,117.882,117.882,16502.0
2017-05-08 09:50:00,137.32,137.62,137.31,137.59,11418.0,117.8563,118.1138,117.8477,118.088,11418.0
2017-05-08 10:00:00,137.59,137.75,137.58,137.59,8015.0,118.088,118.2253,118.0794,118.088,8015.0
2017-05-08 10:10:00,137.58,137.73,137.5,137.68,9485.0,118.0794,118.2082,118.0108,118.1653,9485.0
2017-05-08 10:20:00,137.81,137.82,137.67,137.67,8515.0,118.2768,118.2854,118.1567,118.1567,8515.0
2017-05-08 10:30:00,137.61,137.64,137.34,137.4,15276.0,118.1052,118.1309,117.8735,117.925,15276.0
2017-05-08 10:40:00,137.41,137.41,137.29,137.34,10231.0,117.9335,117.9335,117.8305,117.8735,10231.0
2017-05-08 10:50:00,137.35,137.43,137.22,137.4,9149.0,117.882,117.9507,117.7705,117.925,9149.0
2017-05-08 11:00:00,137.44,137.5,137.38,137.4,10730.0,117.9593,118.0108,117.9078,117.925,10730.0
2017-05-08 11:10:00,137.37,137.42,137.3,137.42,5510.0,117.8992,117.9421,117.8391,117.9421,5510.0
2017-05-08 11:20:00,137.4,137.41,137.15,137.2,11444.0,117.925,117.9335,117.7104,117.7533,11444.0
2017-05-08 11:30:00,137.2,137.38,137.2,137.37,7553.0,117.7533,117.9078,117.7533,117.8992,7553.0
2017-05-08 11:40:00,137.38,137.48,137.35,137.48,10632.0,117.9078,117.9936,117.882,117.9936,10632.0
2017-05-08 11:50:00,137.48,137.53,137.42,137.51,12996.0,117.9936,118.0365,117.9421,118.0194,12996.0
2017-05-08 12:00:00,137.5,137.53,137.4,137.4,4730.0,118.0108,118.0365,117.925,117.925,4730.0
2017-05-08 12:10:00,137.39,137.45,137.35,137.43,6827.0,117.9164,117.9679,117.882,117.9507,6827.0
2017-05-08 12:20:00,137.44,137.45,137.34,137.34,5442.0,117.9593,117.9679,117.8735,117.8735,5442.0
2017-05-08 12:30:00,137.35,137.41,137.34,137.4,6635.0,117.882,117.9335,117.8735,117.925,6635.0
2017-05-08 12:40:00,137.39,137.52,137.34,137.47,4362.0,117.9164,118.0279,117.8735,117.985,4362.0
2017-05-08 12:50:00,137.47,137.49,137.4,137.41,9127.0,117.985,118.0022,117.925,117.9335,9127.0
2017-05-08 13:00:00,137.42,137.44,137.39,137.44,7241.0,117.9421,117.9593,117.9164,117.9593,7241.0
2017-05-08 13:10:00,137.47,137.48,137.4,137.42,8464.0,117.985,117.9936,117.925,117.9421,8464.0
2017-05-08 13:20:00,137.43,137.46,137.4,137.41,5445.0,117.9507,117.9765,117.925,117.9335,5445.0
2017-05-08 13:30:00,137.39,137.54,137.39,137.54,4915.0,117.9164,118.0451,117.9164,118.0451,4915.0
2017-05-08 13:40:00,137.54,137.6,137.49,137.55,6056.0,118.0451,118.0966,118.0022,118.0537,6056.0
2017-05-08 13:50:00,137.55,137.64,137.53,137.64,7716.0,118.0537,118.1309,118.0365,118.1309,7716.0
2017-05-08 14:00:00,137.65,137.66,137.62,137.64,32419.0,118.1395,118.1481,118.1138,118.1309,32419.0
2017-05-08 14:10:00,137.62,137.63,137.54,137.56,12313.0,118.1138,118.1224,118.0451,118.0623,12313.0
2017-05-08 14:20:00,137.54,137.65,137.54,137.6,16028.0,118.0451,118.1395,118.0451,118.0966,16028.0
2017-05-08 14:30:00,137.6,137.61,137.55,137.58,5285.0,118.0966,118.1052,118.0537,118.0794,5285.0
2017-05-08 14:40:00,137.59,137.59,137.51,137.52,12023.0,118.088,118.088,118.0194,118.0279,12023.0
2017-05-08 14:50:00,137.51,137.51,137.31,137.33,32981.0,118.0194,118.0194,117.8477,117.8649,32981.0
2017-05-08 15:00:00,137.34,137.39,137.34,137.37,14473.0,117.8735,117.9164,117.8735,117.8992,14473.0
2017-05-08 15:10:00,137.38,137.39,137.35,137.35,6446.0,117.9078,117.9164,117.882,117.882,6446.0
2017-05-08 15:20:00,137.35,137.35,137.25,137.28,10416.0,117.882,117.882,117.7962,117.822,10416.0
2017-05-08 15:30:00,137.29,137.36,137.21,137.21,25134.0,117.8305,117.8906,117.7619,117.7619,25134.0
2017-05-08 15:40:00,137.21,137.25,137.07,137.18,34012.0,117.7619,117.7962,117.6417,117.7361,34012.0
2017-05-08 15:50:00,137.19,137.26,137.16,137.19,64247.0,117.7447,117.8048,117.719,117.7447,64247.0
2017-05-09 09:30:00,137.0,137.29,136.89,136.9,27947.0,117.5817,117.8305,117.4872,117.4958,27947.0
2017-05-09 09:40:00,136.97,137.18,136.91,137.05,15970.0,117.5559,117.7361,117.5044,117.6246,15970.0
2017-05-09 09:50:00,137.0,137.12,137.0,137.09,11310.0,117.5817,117.6846,117.5817,117.6589,11310.0
2017-05-09 10:00:00,137.09,137.09,136.86,137.0,30374.0,117.6589,117.6589,117.4615,117.5817,30374.0
2017-05-09 10:10:00,136.99,137.31,136.95,137.31,24154.0,117.5731,117.8477,117.5387,117.8477,24154.0
2017-05-09 10:20:00,137.28,137.34,137.16,137.16,16545.0,117.822,117.8735,117.719,117.719,16545.0
2017-05-09 10:30:00,137.17,137.17,136.92,136.95,13793.0,117.7276,117.7276,117.513,117.5387,13793.0
2017-05-09 10:40:00,136.96,137.0,136.82,136.95,14403.0,117.5473,117.5817,117.4272,117.5387,14403.0
2017-05-09 10:50:00,136.96,136.99,136.86,136.89,11383.0,117.5473,117.5731,117.4615,117.4872,11383.0
2017-05-09 11:00:00,136.87,137.09,136.84,137.02,10262.0,117.4701,117.6589,117.4443,117.5988,10262.0
2017-05-09 11:10:00,137.03,137.09,136.92,136.99,23931.0,117.6074,117.6589,117.513,117.5731,23931.0
2017-05-09 11:20:00,136.94,137.01,136.93,136.95,8683.0,117.5302,117.5902,117.5216,117.5387,8683.0
2017-05-09 11:30:00,136.99,137.01,136.91,136.94,8642.0,117.5731,117.5902,117.5044,117.5302,8642.0
2017-05-09 11:40:00,136.91,137.03,136.91,136.98,8418.0,117.5044,117.6074,117.5044,117.5645,8418.0
2017-05-09 11:50:00,136.94,137.06,136.94,137.05,5993.0,117.5302,117.6331,117.5302,117.6246,5993.0
2017-05-09 12:00:00,137.05,137.08,137.01,137.03,9646.0,117.6246,117.6503,117.5902,117.6074,9646.0
2017-05-09 12:10:00,137.06,137.07,136.93,136.95,10210.0,117.6331,117.6417,117.5216,117.5387,10210.0
2017-05-09 12:20:00,136.94,136.96,136.85,136.89,8361.0,117.5302,117.5473,117.4529,117.4872,8361.0
2017-05-09 12:30:00,136.89,136.91,136.8,136.8,5493.0,117.4872,117.5044,117.41,117.41,5493.0
2017-05-09 12:40:00,136.77,136.91,136.77,136.9,9456.0,117.3843,117.5044,117.3843,117.4958,9456.0
2017-05-09 12:50:00,136.89,136.99,136.89,136.96,9154.0,117.4872,117.5731,117.4872,117.5473,9154.0
2017-05-09 13:00:00,136.96,137.02,136.9,137.02,6622.0,117.5473,117.5988,117.4958,117.5988,6622.0
2017-05-09 13:10:00,137.01,137.06,137.0,137.01,6638.0,117.5902,117.6331,117.5817,117.5902,6638.0
2017-05-09 13:20:00,136.99,137.0,136.8,136.8,8907.0,117.5731,117.5817,117.41,117.41,8907.0
2017-05-09 13:30:00,136.83,136.9,136.81,136.87,7264.0,117.4357,117.4958,117.4186,117.4701,7264.0
2017-05-09 13:40:00,136.86,136.97,136.85,136.89,10080.0,117.4615,117.5559,117.4529,117.4872,10080.0
2017-05-09 13:50:00,136.89,136.98,136.89,136.97,7195.0,117.4872,117.5645,117.4872,117.5559,7195.0
2017-05-09 14:00:00,137.0,137.03,136.89,136.95,19140.0,117.5817,117.6074,117.4872,117.5387,19140.0
2017-05-09 14:10:00,136.9,136.99,136.89,136.96,11917.0,117.4958,117.5731,117.4872,117.5473,11917.0
2017-05-09 14:20:00,136.98,136.99,136.82,136.82,10628.0,117.5645,117.5731,117.4272,117.4272,10628.0
2017-05-09 14:30:00,136.84,136.86,136.75,136.77,10096.0,117.4443,117.4615,117.3671,117.3843,10096.0
2017-05-09 14:40:00,136.75,136.85,136.71,136.85,15853.0,117.3671,117.4529,117.3328,117.4529,15853.0
2017-05-09 14:50:00,136.84,136.89,136.82,136.84,12170.0,117.4443,117.4872,117.4272,117.4443,12170.0
2017-05-09 15:00:00,136.86,136.88,136.71,136.77,17523.0,117.4615,117.4787,117.3328,117.3843,17523.0
2017-05-09 15:10:00,136.77,136.79,136.6,136.62,17353.0,117.3843,117.4014,117.2383,117.2555,17353.0
2017-05-09 15:20:00,136.61,136.61,136.53,136.54,25929.0,117.2469,117.2469,117.1783,117.1869,25929.0
2017-05-09 15:30:00,136.53,136.55,136.2,136.23,25888.0,117.1783,117.1954,116.895,116.9208,25888.0
2017-05-09 15:40:00,136.21,136.23,136.0,136.17,37244.0,116.9036,116.9208,116.7234,116.8693,37244.0
2017-05-09 15:50:00,136.18,136.35,136.14,136.33,93969.0,116.8779,117.0238,116.8435,117.0066,93969.0
2017-05-10 09:30:00,136.73,136.93,136.56,136.72,56157.0,117.3499,117.5216,117.204,117.3413,56157.0
2017-05-10 09:40:00,136.74,136.75,136.59,136.63,30665.0,117.3585,117.3671,117.2298,117.2641,30665.0
2017-05-10 09:50:00,136.65,137.06,136.65,136.93,42469.0,117.2813,117.6331,117.2813,117.5216,42469.0
2017-05-10 10:00:00,136.94,137.24,136.87,137.14,54042.0,117.5302,117.7876,117.4701,117.7018,54042.0
2017-05-10 10:10:00,137.15,137.65,137.15,137.32,61401.0,117.7104,118.1395,117.7104,117.8563,61401.0
2017-05-10 10:20:00,137.29,137.38,137.15,137.23,24130.0,117.8305,117.9078,117.7104,117.7791,24130.0
2017-05-10 10:30:00,137.23,137.49,137.19,137.42,47076.0,117.7791,118.0022,117.7447,117.9421,47076.0
2017-05-10 10:40:00,137.4,137.64,137.39,137.56,27822.0,117.925,118.1309,117.9164,118.0623,27822.0
2017-05-10 10:50:00,137.56,137.58,137.37,137.4,34959.0,118.0623,118.0794,117.8992,117.925,34959.0
2017-05-10 11:00:00,137.4,137.67,137.35,137.67,25198.0,117.925,118.1567,117.882,118.1567,25198.0
2017-05-10 11:10:00,137.65,137.68,137.5,137.51,28390.0,118.1395,118.1653,118.0108,118.0194,28390.0
2017-05-10 11:20:00,137.51,137.7,137.48,137.69,34790.0,118.0194,118.1824,117.9936,118.1739,34790.0
2017-05-10 11:30:00,137.69,137.76,137.64,137.74,41978.0,118.1739,118.2339,118.1309,118.2168,41978.0
2017-05-10 11:40:00,137.72,137.9,137.72,137.81,30750.0,118.1996,118.3541,118.1996,118.2768,30750.0
2017-05-10 11:50:00,137.81,137.88,137.72,137.83,25042.0,118.2768,118.3369,118.1996,118.294,25042.0
2017-05-10 12:00:00,137.84,137.9,137.74,137.89,35097.0,118.3026,118.3541,118.2168,118.3455,35097.0
2017-05-10 12:10:00,137.89,138.15,137.87,138.13,53518.0,118.3455,118.5687,118.3283,118.5515,53518.0
2017-05-10 12:20:00,138.12,138.18,137.94,138.06,59086.0,118.5429,118.5944,118.3884,118.4914,59086.0
2017-05-10 12:30:00,138.06,138.11,137.97,137.97,23316.0,118.4914,118.5343,118.4142,118.4142,23316.0
2017-05-10 12:40:00,137.96,138.04,137.96,138.02,15229.0,118.4056,118.4742,118.4056,118.4571,15229.0
2017-05-10 12:50:00,138.03,138.06,137.97,138.04,19074.0,118.4657,118.4914,118.4142,118.4742,19074.0
2017-05-10 13:00:00,138.06,138.14,137.97,138.01,34758.0,118.4914,118.5601,118.4142,118.4485,34758.0
2017-05-10 13:10:00,137.99,138.01,137.82,137.93,16179.0,118.4313,118.4485,118.2854,118.3798,16179.0
2017-05-10 13:20:00,137.91,137.94,137.86,137.89,11610.0,118.3627,118.3884,118.3198,118.3455,11610.0
2017-05-10 13:30:00,137.9,138.01,137.86,137.95,21327.0,118.3541,118.4485,118.3198,118.397,21327.0
2017-05-10 13:40:00,137.95,137.97,137.89,137.94,16400.0,118.397,118.4142,118.3455,118.3884,16400.0
2017-05-10 13:50:00,137.94,138.0,137.91,137.95,17676.0,118.3884,118.4399,118.3627,118.397,17676.0
2017-05-10 14:00:00,137.95,137.99,137.84,137.98,22142.0,118.397,118.4313,118.3026,118.4227,22142.0
2017-05-10 14:10:00,137.97,137.98,137.91,137.92,18761.0,118.4142,118.4227,118.3627,118.3713,18761.0
2017-05-10 14:20:00,137.92,137.94,137.83,137.91,21979.0,118.3713,118.3884,118.294,118.3627,21979.0
2017-05-10 14:30:00,137.92,138.04,137.92,138.03,21451.0,118.3713,118.4742,118.3713,118.4657,21451.0
2017-05-10 14:40:00,138.03,138.11,137.94,137.94,23845.0,118.4657,118.5343,118.3884,118.3884,23845.0
2017-05-10 14:50:00,137.95,137.98,137.88,137.92,21043.0,118.397,118.4227,118.3369,118.3713,21043.0
2017-05-10 15:00:00,137.92,137.97,137.88,137.88,19848.0,118.3713,118.4142,118.3369,118.3369,19848.0
2017-05-10 15:10:00,137.87,137.88,137.69,137.7,29054.0,118.3283,118.3369,118.1739,118.1824,29054.0
2017-05-10 15:20:00,137.69,137.8,137.66,137.77,25942.0,118.1739,118.2683,118.1481,118.2425,25942.0
2017-05-10 15:30:00,137.78,137.96,137.78,137.94,39765.0,118.2511,118.4056,118.2511,118.3884,39765.0
2017-05-10 15:40:00,137.94,138.02,137.89,137.98,65502.0,118.3884,118.4571,118.3455,118.4227,65502.0
2017-05-10 15:50:00,137.99,138.03,137.9,137.98,119516.0,118.4313,118.4657,118.3541,118.4227,119516.0
2017-05-11 09:30:00,137.41,137.7,137.1,137.19,57197.0,117.9335,118.1824,117.6675,117.7447,57197.0
2017-05-11 09:40:00,137.18,137.19,136.77,136.88,58978.0,117.7361,117.7447,117.3843,117.4787,58978.0
2017-05-11 09:50:00,136.89,137.06,136.84,136.98,119650.0,117.4872,117.6331,117.4443,117.5645,119650.0
2017-05-11 10:00:00,136.99,137.24,136.88,137.23,35127.0,117.5731,117.7876,117.4787,117.7791,35127.0
2017-05-11 10:10:00,137.24,137.3,137.08,137.08,28917.0,117.7876,117.8391,117.6503,117.6503,28917.0
2017-05-11 10:20:00,137.06,137.13,136.86,137.04,32052.0,117.6331,117.6932,117.4615,117.616,32052.0
2017-05-11 10:30:00,137.0,137.08,136.85,136.98,34890.0,117.5817,117.6503,117.4529,117.5645,34890.0
2017-05-11 10:40:00,136.98,137.24,136.97,137.05,17125.0,117.5645,117.7876,117.5559,117.6246,17125.0
2017-05-11 10:50:00,137.07,137.14,136.95,137.11,22300.0,117.6417,117.7018,117.5387,117.6761,22300.0
2017-05-11 11:00:00,137.1,137.18,137.02,137.07,15063.0,117.6675,117.7361,117.5988,117.6417,15063.0
2017-05-11 11:10:00,137.06,137.08,136.92,136.95,23393.0,117.6331,117.6503,117.513,117.5387,23393.0
2017-05-11 11:20:00,136.96,137.09,136.88,136.98,18266.0,117.5473,117.6589,117.4787,117.5645,18266.0
2017-05-11 11:30:00,136.97,137.01,136.86,136.95,14450.0,117.5559,117.5902,117.4615,117.5387,14450.0
2017-05-11 11:40:00,136.95,136.98,136.85,136.85,24215.0,117.5387,117.5645,117.4529,117.4529,24215.0
2017-05-11 11:50:00,136.85,137.0,136.85,136.98,9664.0,117.4529,117.5817,117.4529,117.5645,9664.0
2017-05-11 12:00:00,136.98,137.02,136.91,136.93,14088.0,117.5645,117.5988,117.5044,117.5216,14088.0
2017-05-11 12:10:00,136.94,137.22,136.9,137.22,10721.0,117.5302,117.7705,117.4958,117.7705,10721.0
2017-05-11 12:20:00,137.21,137.22,137.1,137.17,13167.0,117.7619,117.7705,117.6675,117.7276,13167.0
2017-05-11 12:30:00,137.21,137.39,137.21,137.21,15112.0,117.7619,117.9164,117.7619,117.7619,15112.0
2017-05-11 12:40:00,137.21,137.23,137.15,137.17,13930.0,117.7619,117.7791,117.7104,117.7276,13930.0
2017-05-11 12:50:00,137.16,137.26,137.07,137.26,20473.0,117.719,117.8048,117.6417,117.8048,20473.0
2017-05-11 13:00:00,137.26,137.31,137.21,137.25,18171.0,117.8048,117.8477,117.7619,117.7962,18171.0
2017-05-11 13:10:00,137.23,137.28,137.16,137.23,13055.0,117.7791,117.822,117.719,117.7791,13055.0
2017-05-11 13:20:00,137.24,137.27,137.04,137.04,9720.0,117.7876,117.8134,117.616,117.616,9720.0
2017-05-11 13:30:00,137.05,137.16,137.0,137.03,19241.0,117.6246,117.719,117.5817,117.6074,19241.0
2017-05-11 13:40:00,137.05,137.21,137.03,137.17,14285.0,117.6246,117.7619,117.6074,117.7276,14285.0
2017-05-11 13:50:00,137.15,137.18,137.1,137.15,11785.0,117.7104,117.7361,117.6675,117.7104,11785.0
2017-05-11 14:00:00,137.15,137.17,137.1,137.16,16978.0,117.7104,117.7276,117.6675,117.719,16978.0
2017-05-11 14:10:00,137.15,137.39,137.15,137.39,23443.0,117.7104,117.9164,117.7104,117.9164,23443.0
2017-05-11 14:20:00,137.37,137.42,137.26,137.29,12246.0,117.8992,117.9421,117.8048,117.8305,12246.0
2017-05-11 14:30:00,137.29,137.3,137.21,137.28,12269.0,117.8305,117.8391,117.7619,117.822,12269.0
2017-05-11 14:40:00,137.26,137.33,137.24,137.29,13389.0,117.8048,117.8649,117.7876,117.8305,13389.0
2017-05-11 14:50:00,137.3,137.3,137.2,137.27,19547.0,117.8391,117.8391,117.7533,117.8134,19547.0
2017-05-11 15:00:00,137.27,137.32,137.2,137.27,12028.0,117.8134,117.8563,117.7533,117.8134,12028.0
2017-05-11 15:10:00,137.25,137.39,137.25,137.29,16002.0,117.7962,117.9164,117.7962,117.8305,16002.0
2017-05-11 15:20:00,137.28,137.28,137.14,137.21,18056.0,117.822,117.822,117.7018,117.7619,18056.0
2017-05-11 15:30:00,137.21,137.35,137.19,137.3,37185.0,117.7619,117.882,117.7447,117.8391,37185.0
2017-05-11 15:40:00,137.29,137.33,137.23,137.31,43474.0,117.8305,117.8649,117.7791,117.8477,43474.0
2017-05-11 15:50:00,137.32,137.34,137.17,137.24,85789.0,117.8563,117.8735,117.7276,117.7876,85789.0
2017-05-12 09:30:00,136.83,136.97,136.54,136.8,25197.0,117.4357,117.5559,117.1869,117.41,25197.0
2017-05-12 09:40:00,136.81,137.07,136.8,136.96,13145.0,117.4186,117.6417,117.41,117.5473,13145.0
2017-05-12 09:50:00,136.98,137.07,136.93,136.97,20516.0,117.5645,117.6417,117.5216,117.5559,20516.0
2017-05-12 10:00:00,136.99,137.17,136.98,137.14,10939.0,117.5731,117.7276,117.5645,117.7018,10939.0
2017-05-12 10:10:00,137.19,137.24,137.07,137.17,9340.0,117.7447,117.7876,117.6417,117.7276,9340.0
2017-05-12 10:20:00,137.17,137.31,137.13,137.19,12607.0,117.7276,117.8477,117.6932,117.7447,12607.0
2017-05-12 10:30:00,137.19,137.23,137.1,137.1,12006.0,117.7447,117.7791,117.6675,117.6675,12006.0
2017-05-12 10:40:00,137.1,137.25,137.07,137.25,12267.0,117.6675,117.7962,117.6417,117.7962,12267.0
2017-05-12 10:50:00,137.23,137.24,137.05,137.09,7637.0,117.7791,117.7876,117.6246,117.6589,7637.0
2017-05-12 11:00:00,137.05,137.14,136.98,137.09,16076.0,117.6246,117.7018,117.5645,117.6589,16076.0
2017-05-12 11:10:00,137.11,137.11,136.96,136.99,16737.0,117.6761,117.6761,117.5473,117.5731,16737.0
2017-05-12 11:20:00,137.0,137.09,136.95,137.0,10520.0,117.5817,117.6589,117.5387,117.5817,10520.0
2017-05-12 11:30:00,137.03,137.17,137.0,137.02,15760.0,117.6074,117.7276,117.5817,117.5988,15760.0
2017-05-12 11:40:00,137.05,137.09,136.94,136.94,13256.0,117.6246,117.6589,117.5302,117.5302,13256.0
2017-05-12 11:50:00,136.92,136.96,136.87,136.95,9342.0,117.513,117.5473,117.4701,117.5387,9342.0
2017-05-12 12:00:00,136.95,136.98,136.87,136.87,9211.0,117.5387,117.5645,117.4701,117.4701,9211.0
2017-05-12 12:10:00,136.88,136.97,136.88,136.94,6909.0,117.4787,117.5559,117.4787,117.5302,6909.0
2017-05-12 12:20:00,136.94,136.97,136.88,136.9,4900.0,117.5302,117.5559,117.4787,117.4958,4900.0
2017-05-12 12:30:00,136.89,137.0,136.86,136.97,6721.0,117.4872,117.5817,117.4615,117.5559,6721.0
2017-05-12 12:40:00,136.99,137.09,136.99,137.08,6449.0,117.5731,117.6589,117.5731,117.6503,6449.0
2017-05-12 12:50:00,137.08,137.08,136.97,137.0,4575.0,117.6503,117.6503,117.5559,117.5817,4575.0
2017-05-12 13:00:00,137.0,137.0,136.89,136.95,4651.0,117.5817,117.5817,117.4872,117.5387,4651.0
2017-05-12 13:10:00,136.97,136.99,136.9,136.95,7789.0,117.5559,117.5731,117.4958,117.5387,7789.0
2017-05-12 13:20:00,136.95,137.0,136.9,136.92,10243.0,117.5387,117.5817,117.4958,117.513,10243.0
2017-05-12 13:30:00,136.94,136.96,136.91,136.94,8229.0,117.5302,117.5473,117.5044,117.5302,8229.0
2017-05-12 13:40:00,136.95,136.98,136.94,136.94,8065.0,117.5387,117.5645,117.5302,117.5302,8065.0
2017-05-12 13:50:00,136.94,137.01,136.9,136.96,9933.0,117.5302,117.5902,117.4958,117.5473,9933.0
2017-05-12 14:00:00,136.95,137.0,136.93,137.0,7052.0,117.5387,117.5817,117.5216,117.5817,7052.0
2017-05-12 14:10:00,137.0,137.02,136.94,136.94,10993.0,117.5817,117.5988,117.5302,117.5302,10993.0
2017-05-12 14:20:00,136.96,136.96,136.83,136.88,22019.0,117.5473,117.5473,117.4357,117.4787,22019.0
2017-05-12 14:30:00,136.88,137.07,136.88,137.03,15765.0,117.4787,117.6417,117.4787,117.6074,15765.0
2017-05-12 14:40:00,137.03,137.08,136.95,137.0,13962.0,117.6074,117.6503,117.5387,117.5817,13962.0
2017-05-12 14:50:00,137.01,137.02,136.92,136.95,13184.0,117.5902,117.5988,117.513,117.5387,13184.0
2017-05-12 15:00:00,136.94,137.0,136.9,136.92,20779.0,117.5302,117.5817,117.4958,117.513,20779.0
2017-05-12 15:10:00,136.91,136.96,136.88,136.91,44912.0,117.5044,117.5473,117.4787,117.5044,44912.0
2017-05-12 15:20:00,136.89,136.94,136.83,136.83,31113.0,117.4872,117.5302,117.4357,117.4357,31113.0
2017-05-12 15:30:00,136.84,136.84,136.7,136.72,46399.0,117.4443,117.4443,117.3242,117.3413,46399.0
2017-05-12 15:40:00,136.72,136.8,136.66,136.68,71162.0,117.3413,117.41,117.2898,117.307,71162.0
2017-05-12 15:50:00,136.68,136.75,136.6,136.72,114904.0,117.307,117.3671,117.2383,117.3413,114904.0
2017-05-15 09:30:00,136.65,137.15,136.51,137.0,35132.0,117.2813,117.7104,117.1611,117.5817,35132.0
2017-05-15 09:40:00,136.99,137.07,136.87,136.96,24480.0,117.5731,117.6417,117.4701,117.5473,24480.0
2017-05-15 09:50:00,136.98,137.24,136.98,137.15,12119.0,117.5645,117.7876,117.5645,117.7104,12119.0
2017-05-15 10:00:00,137.17,137.25,137.07,137.24,19406.0,117.7276,117.7962,117.6417,117.7876,19406.0
2017-05-15 10:10:00,137.26,137.37,137.16,137.21,17275.0,117.8048,117.8992,117.719,117.7619,17275.0
2017-05-15 10:20:00,137.22,137.33,137.12,137.21,28796.0,117.7705,117.8649,117.6846,117.7619,28796.0
2017-05-15 10:30:00,137.19,137.47,137.19,137.42,13519.0,117.7447,117.985,117.7447,117.9421,13519.0
2017-05-15 10:40:00,137.42,137.49,137.4,137.42,10507.0,117.9421,118.0022,117.925,117.9421,10507.0
2017-05-15 10:50:00,137.41,137.58,137.38,137.57,13617.0,117.9335,118.0794,117.9078,118.0709,13617.0
2017-05-15 11:00:00,137.55,137.6,137.49,137.5,12685.0,118.0537,118.0966,118.0022,118.0108,12685.0
2017-05-15 11:10:00,137.52,137.57,137.46,137.56,6036.0,118.0279,118.0709,117.9765,118.0623,6036.0
2017-05-15 11:20:00,137.53,137.53,137.42,137.48,19045.0,118.0365,118.0365,117.9421,117.9936,19045.0
2017-05-15 11:30:00,137.48,137.53,137.46,137.47,11742.0,117.9936,118.0365,117.9765,117.985,11742.0
2017-05-15 11:40:00,137.5,137.51,137.42,137.47,6468.0,118.0108,118.0194,117.9421,117.985,6468.0
2017-05-15 11:50:00,137.46,137.51,137.43,137.47,3989.0,117.9765,118.0194,117.9507,117.985,3989.0
2017-05-15 12:00:00,137.48,137.52,137.43,137.5,21065.0,117.9936,118.0279,117.9507,118.0108,21065.0
2017-05-15 12:10:00,137.52,137.58,137.46,137.48,7629.0,118.0279,118.0794,117.9765,117.9936,7629.0
2017-05-15 12:20:00,137.5,137.5,137.42,137.45,3446.0,118.0108,118.0108,117.9421,117.9679,3446.0
2017-05-15 12:30:00,137.44,137.46,137.36,137.41,6005.0,117.9593,117.9765,117.8906,117.9335,6005.0
2017-05-15 12:40:00,137.41,137.45,137.34,137.41,17497.0,117.9335,117.9679,117.8735,117.9335,17497.0
2017-05-15 12:50:00,137.45,137.57,137.43,137.46,7963.0,117.9679,118.0709,117.9507,117.9765,7963.0
2017-05-15 13:00:00,137.46,137.47,137.41,137.43,3823.0,117.9765,117.985,117.9335,117.9507,3823.0
2017-05-15 13:10:00,137.43,137.45,137.4,137.41,3276.0,117.9507,117.9679,117.925,117.9335,3276.0
2017-05-15 13:20:00,137.43,137.54,137.42,137.47,11975.0,117.9507,118.0451,117.9421,117.985,11975.0
2017-05-15 13:30:00,137.49,137.55,137.49,137.5,6885.0,118.0022,118.0537,118.0022,118.0108,6885.0
2017-05-15 13:40:00,137.49,137.5,137.44,137.44,6315.0,118.0022,118.0108,117.9593,117.9593,6315.0
2017-05-15 13:50:00,137.42,137.49,137.42,137.49,8017.0,117.9421,118.0022,117.9421,118.0022,8017.0
2017-05-15 14:00:00,137.5,137.53,137.45,137.46,7804.0,118.0108,118.0365,117.9679,117.9765,7804.0
2017-05-15 14:10:00,137.48,137.49,137.38,137.38,8829.0,117.9936,118.0022,117.9078,117.9078,8829.0
2017-05-15 14:20:00,137.38,137.41,137.2,137.21,10857.0,117.9078,117.9335,117.7533,117.7619,10857.0
2017-05-15 14:30:00,137.2,137.27,137.18,137.27,11769.0,117.7533,117.8134,117.7361,117.8134,11769.0
2017-05-15 14:40:00,137.27,137.3,137.21,137.24,8425.0,117.8134,117.8391,117.7619,117.7876,8425.0
2017-05-15 14:50:00,137.22,137.3,137.17,137.3,9727.0,117.7705,117.8391,117.7276,117.8391,9727.0
2017-05-15 15:00:00,137.3,137.36,137.23,137.25,19100.0,117.8391,117.8906,117.7791,117.7962,19100.0
2017-05-15 15:10:00,137.23,137.24,137.14,137.17,30990.0,117.7791,117.7876,117.7018,117.7276,30990.0
2017-05-15 15:20:00,137.16,137.24,137.14,137.22,17403.0,117.719,117.7876,117.7018,117.7705,17403.0
2017-05-15 15:30:00,137.2,137.25,137.13,137.16,17038.0,117.7533,117.7962,117.6932,117.719,17038.0
2017-05-15 15:40:00,137.15,137.36,137.14,137.34,28089.0,117.7104,117.8906,117.7018,117.8735,28089.0
2017-05-15 15:50:00,137.36,137.4,137.24,137.32,146401.0,117.8906,117.925,117.7876,117.8563,146401.0
2017-05-16 09:30:00,136.27,137.77,136.27,137.39,24945.0,116.9551,118.2425,116.9551,117.9164,24945.0
2017-05-16 09:40:00,137.4,137.44,137.14,137.23,18007.0,117.925,117.9593,117.7018,117.7791,18007.0
2017-05-16 09:50:00,137.22,137.27,137.1,137.14,10698.0,117.7705,117.8134,117.6675,117.7018,10698.0
2017-05-16 10:00:00,137.14,137.28,137.01,137.01,26492.0,117.7018,117.822,117.5902,117.5902,26492.0
2017-05-16 10:10:00,137.03,137.04,136.86,136.96,10426.0,117.6074,117.616,117.4615,117.5473,10426.0
2017-05-16 10:20:00,136.95,136.95,136.77,136.81,10170.0,117.5387,117.5387,117.3843,117.4186,10170.0
2017-05-16 10:30:00,136.84,136.99,136.8,136.92,9378.0,117.4443,117.5731,117.41,117.513,9378.0
2017-05-16 10:40:00,136.92,136.96,136.79,136.86,11225.0,117.513,117.5473,117.4014,117.4615,11225.0
2017-05-16 10:50:00,136.86,136.97,136.85,136.95,9658.0,117.4615,117.5559,117.4529,117.5387,9658.0
2017-05-16 11:00:00,136.95,137.01,136.87,136.92,10877.0,117.5387,117.5902,117.4701,117.513,10877.0
2017-05-16 11:10:00,136.94,136.98,136.89,136.89,10140.0,117.5302,117.5645,117.4872,117.4872,10140.0
2017-05-16 11:20:00,136.88,136.97,136.86,136.87,10528.0,117.4787,117.5559,117.4615,117.4701,10528.0
2017-05-16 11:30:00,136.87,136.91,136.84,136.85,14015.0,117.4701,117.5044,117.4443,117.4529,14015.0
2017-05-16 11:40:00,136.85,136.96,136.83,136.95,12884.0,117.4529,117.5473,117.4357,117.5387,12884.0
2017-05-16 11:50:00,136.97,137.1,136.94,137.09,7045.0,117.5559,117.6675,117.5302,117.6589,7045.0
2017-05-16 12:00:00,137.11,137.11,136.94,137.0,7213.0,117.6761,117.6761,117.5302,117.5817,7213.0
2017-05-16 12:10:00,137.03,137.1,136.97,136.99,8668.0,117.6074,117.6675,117.5559,117.5731,8668.0
2017-05-16 12:20:00,136.99,137.03,136.97,136.97,6371.0,117.5731,117.6074,117.5559,117.5559,6371.0
2017-05-16 12:30:00,136.97,137.07,136.94,137.06,19055.0,117.5559,117.6417,117.5302,117.6331,19055.0
2017-05-16 12:40:00,137.06,137.09,137.03,137.07,12219.0,117.6331,117.6589,117.6074,117.6417,12219.0
2017-05-16 12:50:00,137.05,137.11,137.04,137.05,7528.0,117.6246,117.6761,117.616,117.6246,7528.0
2017-05-16 13:00:00,137.04,137.09,137.01,137.06,11938.0,117.616,117.6589,117.5902,117.6331,11938.0
2017-05-16 13:10:00,137.07,137.16,137.05,137.14,8638.0,117.6417,117.719,117.6246,117.7018,8638.0
2017-05-16 13:20:00,137.15,137.28,137.15,137.24,14077.0,117.7104,117.822,117.7104,117.7876,14077.0
2017-05-16 13:30:00,137.23,137.33,137.23,137.28,14941.0,117.7791,117.8649,117.7791,117.822,14941.0
2017-05-16 13:40:00,137.29,137.35,137.24,137.24,10301.0,117.8305,117.882,117.7876,117.7876,10301.0
2017-05-16 13:50:00,137.23,137.23,137.07,137.08,15323.0,117.7791,117.7791,117.6417,117.6503,15323.0
2017-05-16 14:00:00,137.08,137.1,137.03,137.08,21858.0,117.6503,117.6675,117.6074,117.6503,21858.0
2017-05-16 14:10:00,137.08,137.22,137.07,137.22,15002.0,117.6503,117.7705,117.6417,117.7705,15002.0
2017-05-16 14:20:00,137.22,137.23,137.12,137.14,17537.0,117.7705,117.7791,117.6846,117.7018,17537.0
2017-05-16 14:30:00,137.14,137.16,137.05,137.06,8340.0,117.7018,117.719,117.6246,117.6331,8340.0
2017-05-16 14:40:00,137.05,137.07,136.97,137.05,19532.0,117.6246,117.6417,117.5559,117.6246,19532.0
2017-05-16 14:50:00,137.05,137.12,137.02,137.12,19762.0,117.6246,117.6846,117.5988,117.6846,19762.0
2017-05-16 15:00:00,137.11,137.17,137.09,137.14,12285.0,117.6761,117.7276,117.6589,117.7018,12285.0
2017-05-16 15:10:00,137.13,137.15,137.05,137.11,47744.0,117.6932,117.7104,117.6246,117.6761,47744.0
2017-05-16 15:20:00,137.11,137.2,137.1,137.16,16673.0,117.6761,117.7533,117.6675,117.719,16673.0
2017-05-16 15:30:00,137.17,137.22,137.13,137.16,12783.0,117.7276,117.7705,117.6932,117.719,12783.0
2017-05-16 15:40:00,137.15,137.16,137.1,137.1,25495.0,117.7104,117.719,117.6675,117.6675,25495.0
2017-05-16 15:50:00,137.09,137.15,136.99,137.02,48101.0,117.6589,117.7104,117.5731,117.5988,48101.0
2017-05-17 09:30:00,136.65,137.76,136.64,137.65,120244.0,117.2813,118.2339,117.2727,118.1395,120244.0
2017-05-17 09:40:00,137.69,137.69,137.24,137.52,74394.0,118.1739,118.1739,117.7876,118.0279,74394.0
2017-05-17 09:50:00,137.5,137.51,137.26,137.32,91838.0,118.0108,118.0194,117.8048,117.8563,91838.0
2017-05-17 10:00:00,137.32,137.36,136.92,137.06,62854.0,117.8563,117.8906,117.513,117.6331,62854.0
2017-05-17 10:10:00,137.07,137.14,136.85,137.07,44710.0,117.6417,117.7018,117.4529,117.6417,44710.0
2017-05-17 10:20:00,137.07,137.62,137.03,137.58,51315.0,117.6417,118.1138,117.6074,118.0794,51315.0
2017-05-17 10:30:00,137.59,137.8,137.49,137.8,53546.0,118.088,118.2683,118.0022,118.2683,53546.0
2017-05-17 10:40:00,137.76,137.93,137.64,137.81,55341.0,118.2339,118.3798,118.1309,118.2768,55341.0
2017-05-17 10:50:00,137.8,137.86,137.45,137.53,56000.0,118.2683,118.3198,117.9679,118.0365,56000.0
2017-05-17 11:00:00,137.54,138.08,137.52,138.01,49703.0,118.0451,118.5086,118.0279,118.4485,49703.0
2017-05-17 11:10:00,138.05,138.31,138.0,138.28,31208.0,118.4828,118.706,118.4399,118.6802,31208.0
2017-05-17 11:20:00,138.26,138.26,138.03,138.09,21997.0,118.6631,118.6631,118.4657,118.5172,21997.0
2017-05-17 11:30:00,138.09,138.13,137.84,137.93,12861.0,118.5172,118.5515,118.3026,118.3798,12861.0
2017-05-17 11:40:00,137.92,138.07,137.87,137.95,15709.0,118.3713,118.5,118.3283,118.397,15709.0
2017-05-17 11:50:00,137.96,138.01,137.76,137.83,11148.0,118.4056,118.4485,118.2339,118.294,11148.0
2017-05-17 12:00:00,137.85,137.86,137.67,137.73,29145.0,118.3112,118.3198,118.1567,118.2082,29145.0
2017-05-17 12:10:00,137.72,137.73,137.52,137.52,32300.0,118.1996,118.2082,118.0279,118.0279,32300.0
2017-05-17 12:20:00,137.53,137.56,137.41,137.41,25850.0,118.0365,118.0623,117.9335,117.9335,25850.0
2017-05-17 12:30:00,137.44,137.54,137.3,137.46,43129.0,117.9593,118.0451,117.8391,117.9765,43129.0
2017-05-17 12:40:00,137.45,137.76,137.45,137.76,28351.0,117.9679,118.2339,117.9679,118.2339,28351.0
2017-05-17 12:50:00,137.76,137.84,137.7,137.78,32466.0,118.2339,118.3026,118.1824,118.2511,32466.0
2017-05-17 13:00:00,137.75,137.78,137.56,137.78,24408.0,118.2253,118.2511,118.0623,118.2511,24408.0
2017-05-17 13:10:00,137.76,137.91,137.72,137.82,17349.0,118.2339,118.3627,118.1996,118.2854,17349.0
2017-05-17 13:20:00,137.83,137.91,137.76,137.85,8735.0,118.294,118.3627,118.2339,118.3112,8735.0
2017-05-17 13:30:00,137.87,137.87,137.66,137.72,15313.0,118.3283,118.3283,118.1481,118.1996,15313.0
2017-05-17 13:40:00,137.69,137.85,137.58,137.85,9474.0,118.1739,118.3112,118.0794,118.3112,9474.0
2017-05-17 13:50:00,137.87,137.91,137.76,137.78,8904.0,118.3283,118.3627,118.2339,118.2511,8904.0
2017-05-17 14:00:00,137.85,138.06,137.85,138.0,18463.0,118.3112,118.4914,118.3112,118.4399,18463.0
2017-05-17 14:10:00,138.0,138.02,137.81,137.96,22361.0,118.4399,118.4571,118.2768,118.4056,22361.0
2017-05-17 14:20:00,137.97,137.99,137.84,137.9,16698.0,118.4142,118.4313,118.3026,118.3541,16698.0
2017-05-17 14:30:00,137.93,138.07,137.92,137.99,31785.0,118.3798,118.5,118.3713,118.4313,31785.0
2017-05-17 14:40:00,138.02,138.07,137.8,137.9,23660.0,118.4571,118.5,118.2683,118.3541,23660.0
2017-05-17 14:50:00,137.87,138.09,137.85,138.05,29275.0,118.3283,118.5172,118.3112,118.4828,29275.0
2017-05-17 15:00:00,138.06,138.11,138.01,138.04,24779.0,118.4914,118.5343,118.4485,118.4742,24779.0
2017-05-17 15:10:00,138.05,138.16,137.94,138.14,20211.0,118.4828,118.5772,118.3884,118.5601,20211.0
2017-05-17 15:20:00,138.13,138.29,138.05,138.09,31391.0,118.5515,118.6888,118.4828,118.5172,31391.0
2017-05-17 15:30:00,138.08,138.28,138.07,138.25,51914.0,118.5086,118.6802,118.5,118.6545,51914.0
2017-05-17 15:40:00,138.25,138.28,137.93,137.98,76874.0,118.6545,118.6802,118.3798,118.4227,76874.0
2017-05-17 15:50:00,137.99,138.01,137.81,137.83,133662.0,118.4313,118.4485,118.2768,118.294,133662.0
2017-05-18 09:30:00,137.63,138.16,137.57,137.8,36545.0,118.1224,118.5772,118.0709,118.2683,36545.0
2017-05-18 09:40:00,137.89,138.01,137.81,137.87,40059.0,118.3455,118.4485,118.2768,118.3283,40059.0
2017-05-18 09:50:00,137.9,138.25,137.9,138.14,43186.0,118.3541,118.6545,118.3541,118.5601,43186.0
2017-05-18 10:00:00,138.19,138.64,138.13,138.36,51874.0,118.603,118.9892,118.5515,118.7489,51874.0
2017-05-18 10:10:00,138.31,138.55,138.19,138.55,26628.0,118.706,118.912,118.603,118.912,26628.0
2017-05-18 10:20:00,138.56,138.73,138.38,138.57,31782.0,118.9205,119.0664,118.7661,118.9291,31782.0
2017-05-18 10:30:00,138.56,138.62,138.27,138.28,31859.0,118.9205,118.972,118.6716,118.6802,31859.0
2017-05-18 10:40:00,138.23,138.43,138.23,138.38,30094.0,118.6373,118.809,118.6373,118.7661,30094.0
2017-05-18 10:50:00,138.37,138.73,138.32,138.73,31166.0,118.7575,119.0664,118.7146,119.0664,31166.0
2017-05-18 11:00:00,138.74,138.97,138.73,138.93,30046.0,119.075,119.2724,119.0664,119.2381,30046.0
2017-05-18 11:10:00,138.94,138.99,138.86,138.89,22438.0,119.2467,119.2896,119.178,119.2038,22438.0
2017-05-18 11:20:00,138.89,138.92,138.64,138.65,11880.0,119.2038,119.2295,118.9892,118.9978,11880.0
2017-05-18 11:30:00,138.66,138.89,138.65,138.79,21692.0,119.0064,119.2038,118.9978,119.1179,21692.0
2017-05-18 11:40:00,138.8,138.84,138.65,138.7,30065.0,119.1265,119.1609,118.9978,119.0407,30065.0
2017-05-18 11:50:00,138.73,138.86,138.71,138.77,18446.0,119.0664,119.178,119.0493,119.1008,18446.0
2017-05-18 12:00:00,138.77,138.77,138.54,138.65,18645.0,119.1008,119.1008,118.9034,118.9978,18645.0
2017-05-18 12:10:00,138.66,138.8,138.63,138.74,16117.0,119.0064,119.1265,118.9806,119.075,16117.0
2017-05-18 12:20:00,138.72,138.84,138.72,138.76,16454.0,119.0579,119.1609,119.0579,119.0922,16454.0
2017-05-18 12:30:00,138.76,138.96,138.76,138.85,12925.0,119.0922,119.2638,119.0922,119.1694,12925.0
2017-05-18 12:40:00,138.85,138.91,138.82,138.87,13763.0,119.1694,119.2209,119.1437,119.1866,13763.0
2017-05-18 12:50:00,138.89,138.94,138.77,138.94,13448.0,119.2038,119.2467,119.1008,119.2467,13448.0
2017-05-18 13:00:00,138.96,139.02,138.81,138.82,23694.0,119.2638,119.3153,119.1351,119.1437,23694.0
2017-05-18 13:10:00,138.84,139.01,138.83,138.92,17609.0,119.1609,119.3068,119.1523,119.2295,17609.0
2017-05-18 13:20:00,138.92,139.0,138.9,138.97,13044.0,119.2295,119.2982,119.2123,119.2724,13044.0
2017-05-18 13:30:00,138.94,139.01,138.87,138.91,17238.0,119.2467,119.3068,119.1866,119.2209,17238.0
2017-05-18 13:40:00,138.92,139.15,138.91,139.15,24171.0,119.2295,119.4269,119.2209,119.4269,24171.0
2017-05-18 13:50:00,139.15,139.38,139.1,139.3,26661.0,119.4269,119.6243,119.384,119.5557,26661.0
2017-05-18 14:00:00,139.31,139.8,139.31,139.79,57774.0,119.5642,119.9848,119.5642,119.9762,57774.0
2017-05-18 14:10:00,139.79,139.88,139.68,139.77,40705.0,119.9762,120.0534,119.8818,119.959,40705.0
2017-05-18 14:20:00,139.76,139.86,139.71,139.79,34077.0,119.9505,120.0363,119.9075,119.9762,34077.0
2017-05-18 14:30:00,139.79,139.9,139.69,139.69,23779.0,119.9762,120.0706,119.8904,119.8904,23779.0
2017-05-18 14:40:00,139.7,139.74,139.56,139.57,22904.0,119.899,119.9333,119.7788,119.7874,22904.0
2017-05-18 14:50:00,139.58,139.61,139.33,139.39,27387.0,119.796,119.8217,119.5814,119.6329,27387.0
2017-05-18 15:00:00,139.39,139.39,139.22,139.31,37792.0,119.6329,119.6329,119.487,119.5642,37792.0
2017-05-18 15:10:00,139.31,139.42,138.95,138.97,50005.0,119.5642,119.6586,119.2553,119.2724,50005.0
2017-05-18 15:20:00,138.98,138.99,138.85,138.96,36819.0,119.281,119.2896,119.1694,119.2638,36819.0
2017-05-18 15:30:00,138.96,138.98,138.78,138.8,49602.0,119.2638,119.281,119.1094,119.1265,49602.0
2017-05-18 15:40:00,138.81,138.89,138.67,138.88,67597.0,119.1351,119.2038,119.0149,119.1952,67597.0
2017-05-18 15:50:00,138.88,138.95,138.52,138.54,181972.0,119.1952,119.2553,118.8862,118.9034,181972.0
2017-05-19 09:30:00,138.8,138.8,138.14,138.19,188837.0,119.1265,119.1265,118.5601,118.603,188837.0
2017-05-19 09:40:00,138.24,138.31,138.01,138.24,21830.0,118.6459,118.706,118.4485,118.6459,21830.0
2017-05-19 09:50:00,138.24,138.73,138.24,138.58,33930.0,118.6459,119.0664,118.6459,118.9377,33930.0
2017-05-19 10:00:00,138.65,138.71,138.52,138.58,39719.0,118.9978,119.0493,118.8862,118.9377,39719.0
2017-05-19 10:10:00,138.56,138.65,138.34,138.41,66259.0,118.9205,118.9978,118.7317,118.7918,66259.0
2017-05-19 10:20:00,138.4,138.52,138.21,138.22,26479.0,118.7832,118.8862,118.6201,118.6287,26479.0
2017-05-19 10:30:00,138.24,138.3,138.15,138.18,13699.0,118.6459,118.6974,118.5687,118.5944,13699.0
2017-05-19 10:40:00,138.19,138.44,138.13,138.42,22191.0,118.603,118.8175,118.5515,118.8004,22191.0
2017-05-19 10:50:00,138.45,138.56,138.36,138.51,14862.0,118.8261,118.9205,118.7489,118.8776,14862.0
2017-05-19 11:00:00,138.51,138.58,138.38,138.46,17180.0,118.8776,118.9377,118.7661,118.8347,17180.0
2017-05-19 11:10:00,138.4,138.54,138.36,138.39,12281.0,118.7832,118.9034,118.7489,118.7746,12281.0
2017-05-19 11:20:00,138.41,138.51,138.37,138.51,14808.0,118.7918,118.8776,118.7575,118.8776,14808.0
2017-05-19 11:30:00,138.53,138.61,138.44,138.61,14444.0,118.8948,118.9635,118.8175,118.9635,14444.0
2017-05-19 11:40:00,138.61,138.65,138.54,138.64,10953.0,118.9635,118.9978,118.9034,118.9892,10953.0
2017-05-19 11:50:00,138.63,138.64,138.49,138.52,9919.0,118.9806,118.9892,118.8605,118.8862,9919.0
2017-05-19 12:00:00,138.53,138.6,138.49,138.56,9594.0,118.8948,118.9549,118.8605,118.9205,9594.0
2017-05-19 12:10:00,138.51,138.54,138.41,138.47,11703.0,118.8776,118.9034,118.7918,118.8433,11703.0
2017-05-19 12:20:00,138.48,138.53,138.47,138.51,8767.0,118.8519,118.8948,118.8433,118.8776,8767.0
2017-05-19 12:30:00,138.51,138.61,138.5,138.51,7750.0,118.8776,118.9635,118.869,118.8776,7750.0
2017-05-19 12:40:00,138.49,138.57,138.49,138.56,5881.0,118.8605,118.9291,118.8605,118.9205,5881.0
2017-05-19 12:50:00,138.55,138.55,138.46,138.49,10267.0,118.912,118.912,118.8347,118.8605,10267.0
2017-05-19 13:00:00,138.46,138.49,138.36,138.39,6709.0,118.8347,118.8605,118.7489,118.7746,6709.0
2017-05-19 13:10:00,138.37,138.45,138.33,138.41,10859.0,118.7575,118.8261,118.7231,118.7918,10859.0
2017-05-19 13:20:00,138.41,138.46,138.38,138.4,14404.0,118.7918,118.8347,118.7661,118.7832,14404.0
2017-05-19 13:30:00,138.41,138.49,138.39,138.44,8374.0,118.7918,118.8605,118.7746,118.8175,8374.0
2017-05-19 13:40:00,138.43,138.5,138.42,138.49,7046.0,118.809,118.869,118.8004,118.8605,7046.0
2017-05-19 13:50:00,138.49,138.51,138.44,138.49,8190.0,118.8605,118.8776,118.8175,118.8605,8190.0
2017-05-19 14:00:00,138.49,138.63,138.46,138.62,22386.0,118.8605,118.9806,118.8347,118.972,22386.0
2017-05-19 14:10:00,138.63,138.67,138.56,138.64,12828.0,118.9806,119.0149,118.9205,118.9892,12828.0
2017-05-19 14:20:00,138.65,138.65,138.57,138.62,8956.0,118.9978,118.9978,118.9291,118.972,8956.0
2017-05-19 14:30:00,138.63,138.74,138.61,138.74,17489.0,118.9806,119.075,118.9635,119.075,17489.0
2017-05-19 14:40:00,138.75,138.83,138.71,138.73,23679.0,119.0836,119.1523,119.0493,119.0664,23679.0
2017-05-19 14:50:00,138.72,138.77,138.54,138.55,19668.0,119.0579,119.1008,118.9034,118.912,19668.0
2017-05-19 15:00:00,138.58,138.64,138.25,138.25,19862.0,118.9377,118.9892,118.6545,118.6545,19862.0
2017-05-19 15:10:00,138.28,138.39,138.22,138.23,24411.0,118.6802,118.7746,118.6287,118.6373,24411.0
2017-05-19 15:20:00,138.23,138.25,138.12,138.13,29609.0,118.6373,118.6545,118.5429,118.5515,29609.0
2017-05-19 15:30:00,138.13,138.26,138.04,138.24,42970.0,118.5515,118.6631,118.4742,118.6459,42970.0
2017-05-19 15:40:00,138.24,138.3,138.14,138.25,58906.0,118.6459,118.6974,118.5601,118.6545,58906.0
2017-05-19 15:50:00,138.24,138.5,138.24,138.48,140065.0,118.6459,118.869,118.6459,118.8519,140065.0
2017-05-22 09:30:00,138.71,139.28,138.7,139.28,34668.0,119.0493,119.5385,119.0407,119.5385,34668.0
2017-05-22 09:40:00,139.3,139.43,139.17,139.31,11215.0,119.5557,119.6672,119.4441,119.5642,11215.0
2017-05-22 09:50:00,139.31,139.4,139.26,139.27,17234.0,119.5642,119.6415,119.5213,119.5299,17234.0
2017-05-22 10:00:00,139.26,139.27,138.98,139.03,13812.0,119.5213,119.5299,119.281,119.3239,13812.0
2017-05-22 10:10:00,139.03,139.34,139.03,139.33,16508.0,119.3239,119.59,119.3239,119.5814,16508.0
2017-05-22 10:20:00,139.34,139.38,139.22,139.38,22291.0,119.59,119.6243,119.487,119.6243,22291.0
2017-05-22 10:30:00,139.44,139.54,139.38,139.5,29157.0,119.6758,119.7616,119.6243,119.7273,29157.0
2017-05-22 10:40:00,139.49,139.64,139.42,139.59,32663.0,119.7187,119.8475,119.6586,119.8045,32663.0
2017-05-22 10:50:00,139.59,139.6,139.42,139.55,26429.0,119.8045,119.8131,119.6586,119.7702,26429.0
2017-05-22 11:00:00,139.55,139.56,139.32,139.34,26386.0,119.7702,119.7788,119.5728,119.59,26386.0
2017-05-22 11:10:00,139.35,139.37,139.25,139.33,15032.0,119.5986,119.6157,119.5127,119.5814,15032.0
2017-05-22 11:20:00,139.36,139.48,139.33,139.41,10937.0,119.6071,119.7101,119.5814,119.6501,10937.0
2017-05-22 11:30:00,139.42,139.53,139.35,139.51,10726.0,119.6586,119.7531,119.5986,119.7359,10726.0
2017-05-22 11:40:00,139.54,139.54,139.46,139.52,9869.0,119.7616,119.7616,119.693,119.7445,9869.0
2017-05-22 11:50:00,139.52,139.64,139.43,139.61,12765.0,119.7445,119.8475,119.6672,119.8217,12765.0
2017-05-22 12:00:00,139.62,139.83,139.62,139.8,19743.0,119.8303,120.0105,119.8303,119.9848,19743.0
2017-05-22 12:10:00,139.75,139.91,139.73,139.84,11396.0,119.9419,120.0792,119.9247,120.0191,11396.0
2017-05-22 12:20:00,139.82,139.87,139.77,139.81,10082.0,120.0019,120.0449,119.959,119.9934,10082.0
2017-05-22 12:30:00,139.8,139.82,139.68,139.7,6632.0,119.9848,120.0019,119.8818,119.899,6632.0
2017-05-22 12:40:00,139.73,139.81,139.73,139.8,11952.0,119.9247,119.9934,119.9247,119.9848,11952.0
2017-05-22 12:50:00,139.81,139.9,139.78,139.8,15429.0,119.9934,120.0706,119.9676,119.9848,15429.0
2017-05-22 13:00:00,139.79,139.82,139.75,139.79,7711.0,119.9762,120.0019,119.9419,119.9762,7711.0
2017-05-22 13:10:00,139.79,139.85,139.79,139.83,9369.0,119.9762,120.0277,119.9762,120.0105,9369.0
2017-05-22 13:20:00,139.81,139.86,139.74,139.83,13054.0,119.9934,120.0363,119.9333,120.0105,13054.0
2017-05-22 13:30:00,139.82,139.88,139.75,139.78,7913.0,120.0019,120.0534,119.9419,119.9676,7913.0
2017-05-22 13:40:00,139.76,139.77,139.68,139.74,11910.0,119.9505,119.959,119.8818,119.9333,11910.0
2017-05-22 13:50:00,139.74,139.77,139.73,139.76,7067.0,119.9333,119.959,119.9247,119.9505,7067.0
2017-05-22 14:00:00,139.75,139.76,139.64,139.64,6378.0,119.9419,119.9505,119.8475,119.8475,6378.0
2017-05-22 14:10:00,139.66,139.73,139.65,139.71,11616.0,119.8646,119.9247,119.856,119.9075,11616.0
2017-05-22 14:20:00,139.71,139.71,139.54,139.56,13403.0,119.9075,119.9075,119.7616,119.7788,13403.0
2017-05-22 14:30:00,139.56,139.66,139.56,139.61,17989.0,119.7788,119.8646,119.7788,119.8217,17989.0
2017-05-22 14:40:00,139.61,139.62,139.51,139.6,6438.0,119.8217,119.8303,119.7359,119.8131,6438.0
2017-05-22 14:50:00,139.61,139.66,139.6,139.61,9808.0,119.8217,119.8646,119.8131,119.8217,9808.0
2017-05-22 15:00:00,139.61,139.62,139.51,139.53,16254.0,119.8217,119.8303,119.7359,119.7531,16254.0
2017-05-22 15:10:00,139.53,139.54,139.45,139.45,16294.0,119.7531,119.7616,119.6844,119.6844,16294.0
2017-05-22 15:20:00,139.44,139.57,139.41,139.57,32840.0,119.6758,119.7874,119.6501,119.7874,32840.0
2017-05-22 15:30:00,139.58,139.75,139.53,139.73,21403.0,119.796,119.9419,119.7531,119.9247,21403.0
2017-05-22 15:40:00,139.73,139.83,139.7,139.77,39425.0,119.9247,120.0105,119.899,119.959,39425.0
2017-05-22 15:50:00,139.79,139.82,139.6,139.71,80818.0,119.9762,120.0019,119.8131,119.9075,80818.0
2017-05-23 09:30:00,139.76,139.96,139.63,139.94,29709.0,119.9505,120.1221,119.8389,120.1049,29709.0
2017-05-23 09:40:00,139.92,140.29,139.91,140.21,27522.0,120.0878,120.4053,120.0792,120.3367,27522.0
2017-05-23 09:50:00,140.2,140.3,140.1,140.1,10937.0,120.3281,120.4139,120.2423,120.2423,10937.0
2017-05-23 10:00:00,140.08,140.13,139.95,140.04,13541.0,120.2251,120.268,120.1135,120.1908,13541.0
2017-05-23 10:10:00,140.05,140.13,139.97,140.12,12222.0,120.1993,120.268,120.1307,120.2594,12222.0
2017-05-23 10:20:00,140.1,140.28,140.09,140.22,16802.0,120.2423,120.3967,120.2337,120.3453,16802.0
2017-05-23 10:30:00,140.2,140.32,140.13,140.22,14080.0,120.3281,120.4311,120.268,120.3453,14080.0
2017-05-23 10:40:00,140.23,140.24,140.05,140.09,7813.0,120.3538,120.3624,120.1993,120.2337,7813.0
2017-05-23 10:50:00,140.08,140.17,140.08,140.11,11616.0,120.2251,120.3023,120.2251,120.2508,11616.0
2017-05-23 11:00:00,140.12,140.14,140.06,140.1,9514.0,120.2594,120.2766,120.2079,120.2423,9514.0
2017-05-23 11:10:00,140.1,140.1,139.89,139.91,12079.0,120.2423,120.2423,120.062,120.0792,12079.0
2017-05-23 11:20:00,139.92,139.96,139.86,139.95,11221.0,120.0878,120.1221,120.0363,120.1135,11221.0
2017-05-23 11:30:00,139.96,140.14,139.95,140.13,10823.0,120.1221,120.2766,120.1135,120.268,10823.0
2017-05-23 11:40:00,140.14,140.28,140.11,140.22,11029.0,120.2766,120.3967,120.2508,120.3453,11029.0
2017-05-23 11:50:00,140.26,140.26,140.03,140.1,12735.0,120.3796,120.3796,120.1822,120.2423,12735.0
2017-05-23 12:00:00,140.08,140.37,140.06,140.37,9436.0,120.2251,120.474,120.2079,120.474,9436.0
2017-05-23 12:10:00,140.33,140.39,140.33,140.36,11130.0,120.4397,120.4912,120.4397,120.4654,11130.0
2017-05-23 12:20:00,140.35,140.37,140.1,140.19,8480.0,120.4568,120.474,120.2423,120.3195,8480.0
2017-05-23 12:30:00,140.21,140.29,140.18,140.23,6377.0,120.3367,120.4053,120.3109,120.3538,6377.0
2017-05-23 12:40:00,140.27,140.31,140.21,140.28,10078.0,120.3882,120.4225,120.3367,120.3967,10078.0
2017-05-23 12:50:00,140.27,140.3,140.23,140.24,4044.0,120.3882,120.4139,120.3538,120.3624,4044.0
2017-05-23 13:00:00,140.23,140.3,140.19,140.28,11053.0,120.3538,120.4139,120.3195,120.3967,11053.0
2017-05-23 13:10:00,140.26,140.31,140.2,140.28,6283.0,120.3796,120.4225,120.3281,120.3967,6283.0
2017-05-23 13:20:00,140.29,140.34,140.26,140.32,6829.0,120.4053,120.4482,120.3796,120.4311,6829.0
2017-05-23 13:30:00,140.31,140.39,140.29,140.35,9202.0,120.4225,120.4912,120.4053,120.4568,9202.0
2017-05-23 13:40:00,140.36,140.42,140.29,140.32,8296.0,120.4654,120.5169,120.4053,120.4311,8296.0
2017-05-23 13:50:00,140.34,140.4,140.26,140.39,7907.0,120.4482,120.4997,120.3796,120.4912,7907.0
2017-05-23 14:00:00,140.39,140.42,140.35,140.4,7545.0,120.4912,120.5169,120.4568,120.4997,7545.0
2017-05-23 14:10:00,140.39,140.49,140.36,140.49,11949.0,120.4912,120.577,120.4654,120.577,11949.0
2017-05-23 14:20:00,140.49,140.65,140.45,140.63,21196.0,120.577,120.7143,120.5427,120.6971,21196.0
2017-05-23 14:30:00,140.66,140.67,140.55,140.59,18024.0,120.7229,120.7315,120.6285,120.6628,18024.0
2017-05-23 14:40:00,140.61,140.79,140.59,140.73,18907.0,120.68,120.8345,120.6628,120.783,18907.0
2017-05-23 14:50:00,140.71,140.73,140.62,140.7,10326.0,120.7658,120.783,120.6886,120.7572,10326.0
2017-05-23 15:00:00,140.68,140.79,140.68,140.74,13707.0,120.7401,120.8345,120.7401,120.7915,13707.0
2017-05-23 15:10:00,140.73,140.78,140.72,140.72,16097.0,120.783,120.8259,120.7744,120.7744,16097.0
2017-05-23 15:20:00,140.72,140.76,140.69,140.69,18369.0,120.7744,120.8087,120.7486,120.7486,18369.0
2017-05-23 15:30:00,140.69,140.69,140.6,140.66,25877.0,120.7486,120.7486,120.6714,120.7229,25877.0
2017-05-23 15:40:00,140.65,140.68,140.6,140.61,27471.0,120.7143,120.7401,120.6714,120.68,27471.0
2017-05-23 15:50:00,140.62,140.65,140.51,140.61,102024.0,120.6886,120.7143,120.5941,120.68,102024.0
2017-05-24 09:30:00,140.58,140.71,140.37,140.71,33608.0,120.6542,120.7658,120.474,120.7658,33608.0
2017-05-24 09:40:00,140.71,140.83,140.68,140.83,10486.0,120.7658,120.8688,120.7401,120.8688,10486.0
2017-05-24 09:50:00,140.81,140.98,140.78,140.95,8012.0,120.8516,120.9975,120.8259,120.9718,8012.0
2017-05-24 10:00:00,140.92,140.93,140.61,140.66,22032.0,120.946,120.9546,120.68,120.7229,22032.0
2017-05-24 10:10:00,140.66,140.81,140.66,140.75,26197.0,120.7229,120.8516,120.7229,120.8001,26197.0
2017-05-24 10:20:00,140.71,140.8,140.55,140.8,9984.0,120.7658,120.843,120.6285,120.843,9984.0
2017-05-24 10:30:00,140.78,140.79,140.65,140.69,18209.0,120.8259,120.8345,120.7143,120.7486,18209.0
2017-05-24 10:40:00,140.68,140.68,140.53,140.58,7108.0,120.7401,120.7401,120.6113,120.6542,7108.0
2017-05-24 10:50:00,140.58,140.61,140.52,140.53,10717.0,120.6542,120.68,120.6027,120.6113,10717.0
2017-05-24 11:00:00,140.55,140.57,140.3,140.33,10447.0,120.6285,120.6456,120.4139,120.4397,10447.0
2017-05-24 11:10:00,140.32,140.46,140.28,140.44,9452.0,120.4311,120.5512,120.3967,120.5341,9452.0
2017-05-24 11:20:00,140.39,140.51,140.37,140.49,7854.0,120.4912,120.5941,120.474,120.577,7854.0
2017-05-24 11:30:00,140.51,140.62,140.5,140.53,11791.0,120.5941,120.6886,120.5856,120.6113,11791.0
2017-05-24 11:40:00,140.53,140.56,140.47,140.52,12907.0,120.6113,120.6371,120.5598,120.6027,12907.0
2017-05-24 11:50:00,140.54,140.63,140.51,140.59,8028.0,120.6199,120.6971,120.5941,120.6628,8028.0
2017-05-24 12:00:00,140.63,140.63,140.54,140.59,9065.0,120.6971,120.6971,120.6199,120.6628,9065.0
2017-05-24 12:10:00,140.6,140.65,140.56,140.57,9369.0,120.6714,120.7143,120.6371,120.6456,9369.0
2017-05-24 12:20:00,140.6,140.65,140.59,140.62,9311.0,120.6714,120.7143,120.6628,120.6886,9311.0
2017-05-24 12:30:00,140.61,140.69,140.61,140.68,6843.0,120.68,120.7486,120.68,120.7401,6843.0
2017-05-24 12:40:00,140.69,140.83,140.69,140.83,9370.0,120.7486,120.8688,120.7486,120.8688,9370.0
2017-05-24 12:50:00,140.82,140.82,140.69,140.69,13193.0,120.8602,120.8602,120.7486,120.7486,13193.0
2017-05-24 13:00:00,140.68,140.72,140.64,140.7,9767.0,120.7401,120.7744,120.7057,120.7572,9767.0
2017-05-24 13:10:00,140.69,140.73,140.61,140.63,13308.0,120.7486,120.783,120.68,120.6971,13308.0
2017-05-24 13:20:00,140.64,140.66,140.57,140.64,8401.0,120.7057,120.7229,120.6456,120.7057,8401.0
2017-05-24 13:30:00,140.62,140.68,140.56,140.66,11390.0,120.6886,120.7401,120.6371,120.7229,11390.0
2017-05-24 13:40:00,140.66,140.69,140.59,140.66,6457.0,120.7229,120.7486,120.6628,120.7229,6457.0
2017-05-24 13:50:00,140.67,140.67,140.58,140.63,25297.0,120.7315,120.7315,120.6542,120.6971,25297.0
2017-05-24 14:00:00,140.63,140.72,140.54,140.72,13250.0,120.6971,120.7744,120.6199,120.7744,13250.0
2017-05-24 14:10:00,140.72,140.91,140.69,140.89,14709.0,120.7744,120.9375,120.7486,120.9203,14709.0
2017-05-24 14:20:00,140.87,140.93,140.78,140.86,25592.0,120.9031,120.9546,120.8259,120.8945,25592.0
2017-05-24 14:30:00,140.83,140.9,140.8,140.84,13761.0,120.8688,120.9289,120.843,120.8774,13761.0
2017-05-24 14:40:00,140.84,140.93,140.83,140.91,16663.0,120.8774,120.9546,120.8688,120.9375,16663.0
2017-05-24 14:50:00,140.9,140.91,140.82,140.9,15348.0,120.9289,120.9375,120.8602,120.9289,15348.0
2017-05-24 15:00:00,140.91,140.92,140.79,140.88,21733.0,120.9375,120.946,120.8345,120.9117,21733.0
2017-05-24 15:10:00,140.87,140.91,140.83,140.86,15467.0,120.9031,120.9375,120.8688,120.8945,15467.0
2017-05-24 15:20:00,140.84,140.92,140.84,140.86,18575.0,120.8774,120.946,120.8774,120.8945,18575.0
2017-05-24 15:30:00,140.87,140.98,140.85,140.97,24440.0,120.9031,120.9975,120.886,120.9889,24440.0
2017-05-24 15:40:00,140.97,141.04,140.95,141.02,36720.0,120.9889,121.049,120.9718,121.0319,36720.0
2017-05-24 15:50:00,141.03,141.03,140.85,140.88,80969.0,121.0404,121.0404,120.886,120.9117,80969.0
2017-05-25 09:30:00,141.49,141.58,141.23,141.58,22168.0,121.4352,121.5125,121.2121,121.5125,22168.0
2017-05-25 09:40:00,141.53,141.62,141.38,141.52,10716.0,121.4696,121.5468,121.3408,121.461,10716.0
2017-05-25 09:50:00,141.53,141.62,141.34,141.37,11032.0,121.4696,121.5468,121.3065,121.3323,11032.0
2017-05-25 10:00:00,141.41,141.64,141.41,141.54,9064.0,121.3666,121.564,121.3666,121.4782,9064.0
2017-05-25 10:10:00,141.55,141.77,141.52,141.71,11640.0,121.4867,121.6756,121.461,121.6241,11640.0
2017-05-25 10:20:00,141.69,141.83,141.65,141.72,14884.0,121.6069,121.7271,121.5726,121.6326,14884.0
2017-05-25 10:30:00,141.71,141.93,141.7,141.93,11022.0,121.6241,121.8129,121.6155,121.8129,11022.0
2017-05-25 10:40:00,141.96,142.08,141.95,141.96,17645.0,121.8386,121.9416,121.83,121.8386,17645.0
2017-05-25 10:50:00,141.95,142.05,141.9,141.92,20117.0,121.83,121.9159,121.7871,121.8043,20117.0
2017-05-25 11:00:00,141.91,142.16,141.91,142.16,12423.0,121.7957,122.0103,121.7957,122.0103,12423.0
2017-05-25 11:10:00,142.16,142.26,142.06,142.24,12704.0,122.0103,122.0961,121.9245,122.0789,12704.0
2017-05-25 11:20:00,142.28,142.34,142.24,142.32,14467.0,122.1133,122.1648,122.0789,122.1476,14467.0
2017-05-25 11:30:00,142.31,142.33,142.13,142.2,17272.0,122.139,122.1562,121.9845,122.0446,17272.0
2017-05-25 11:40:00,142.21,142.26,142.11,142.17,12547.0,122.0532,122.0961,121.9674,122.0189,12547.0
2017-05-25 11:50:00,142.19,142.29,142.14,142.28,16966.0,122.036,122.1219,121.9931,122.1133,16966.0
2017-05-25 12:00:00,142.31,142.42,142.23,142.42,11863.0,122.139,122.2334,122.0704,122.2334,11863.0
2017-05-25 12:10:00,142.41,142.5,142.34,142.48,11437.0,122.2248,122.3021,122.1648,122.2849,11437.0
2017-05-25 12:20:00,142.5,142.54,142.46,142.48,11378.0,122.3021,122.3364,122.2678,122.2849,11378.0
2017-05-25 12:30:00,142.5,142.6,142.48,142.57,8482.0,122.3021,122.3879,122.2849,122.3622,8482.0
2017-05-25 12:40:00,142.56,142.68,142.53,142.66,15908.0,122.3536,122.4566,122.3278,122.4394,15908.0
2017-05-25 12:50:00,142.64,142.64,142.53,142.57,11169.0,122.4222,122.4222,122.3278,122.3622,11169.0
2017-05-25 13:00:00,142.58,142.6,142.5,142.55,10699.0,122.3707,122.3879,122.3021,122.345,10699.0
2017-05-25 13:10:00,142.58,142.63,142.52,142.55,12928.0,122.3707,122.4137,122.3192,122.345,12928.0
2017-05-25 13:20:00,142.55,142.61,142.52,142.6,13014.0,122.345,122.3965,122.3192,122.3879,13014.0
2017-05-25 13:30:00,142.58,142.6,142.47,142.54,9216.0,122.3707,122.3879,122.2763,122.3364,9216.0
2017-05-25 13:40:00,142.57,142.6,142.53,142.6,19878.0,122.3622,122.3879,122.3278,122.3879,19878.0
2017-05-25 13:50:00,142.63,142.68,142.55,142.67,15113.0,122.4137,122.4566,122.345,122.448,15113.0
2017-05-25 14:00:00,142.67,142.68,142.52,142.65,12207.0,122.448,122.4566,122.3192,122.4308,12207.0
2017-05-25 14:10:00,142.62,142.68,142.57,142.63,10966.0,122.4051,122.4566,122.3622,122.4137,10966.0
2017-05-25 14:20:00,142.65,142.76,142.62,142.7,13802.0,122.4308,122.5252,122.4051,122.4737,13802.0
2017-05-25 14:30:00,142.68,142.77,142.65,142.75,12247.0,122.4566,122.5338,122.4308,122.5166,12247.0
2017-05-25 14:40:00,142.75,142.79,142.67,142.68,16340.0,122.5166,122.551,122.448,122.4566,16340.0
2017-05-25 14:50:00,142.67,142.72,142.58,142.66,11329.0,122.448,122.4909,122.3707,122.4394,11329.0
2017-05-25 15:00:00,142.64,142.65,142.57,142.6,17571.0,122.4222,122.4308,122.3622,122.3879,17571.0
2017-05-25 15:10:00,142.6,142.69,142.57,142.66,25193.0,122.3879,122.4652,122.3622,122.4394,25193.0
2017-05-25 15:20:00,142.65,142.66,142.53,142.61,24349.0,122.4308,122.4394,122.3278,122.3965,24349.0
2017-05-25 15:30:00,142.6,142.68,142.6,142.67,34862.0,122.3879,122.4566,122.3879,122.448,34862.0
2017-05-25 15:40:00,142.67,142.87,142.67,142.85,52487.0,122.448,122.6196,122.448,122.6025,52487.0
2017-05-25 15:50:00,142.85,142.85,142.68,142.71,77676.0,122.6025,122.6025,122.4566,122.4823,77676.0
2017-05-26 09:30:00,142.67,142.7,142.24,142.52,24871.0,122.448,122.4737,122.0789,122.3192,24871.0
2017-05-26 09:40:00,142.5,142.6,142.47,142.49,13568.0,122.3021,122.3879,122.2763,122.2935,13568.0
2017-05-26 09:50:00,142.49,142.52,142.29,142.44,18713.0,122.2935,122.3192,122.1219,122.2506,18713.0
2017-05-26 10:00:00,142.45,142.73,142.35,142.64,13935.0,122.2592,122.4995,122.1733,122.4222,13935.0
2017-05-26 10:10:00,142.66,142.8,142.65,142.7,12783.0,122.4394,122.5596,122.4308,122.4737,12783.0
2017-05-26 10:20:00,142.7,142.75,142.51,142.51,10908.0,122.4737,122.5166,122.3107,122.3107,10908.0
2017-05-26 10:30:00,142.51,142.66,142.51,142.6,17835.0,122.3107,122.4394,122.3107,122.3879,17835.0
2017-05-26 10:40:00,142.68,142.87,142.66,142.69,17533.0,122.4566,122.6196,122.4394,122.4652,17533.0
2017-05-26 10:50:00,142.69,142.7,142.44,142.54,14986.0,122.4652,122.4737,122.2506,122.3364,14986.0
2017-05-26 11:00:00,142.47,142.67,142.42,142.6,20844.0,122.2763,122.448,122.2334,122.3879,20844.0
2017-05-26 11:10:00,142.59,142.66,142.55,142.55,6744.0,122.3793,122.4394,122.345,122.345,6744.0
2017-05-26 11:20:00,142.57,142.68,142.49,142.6,7594.0,122.3622,122.4566,122.2935,122.3879,7594.0
2017-05-26 11:30:00,142.61,142.62,142.47,142.49,14316.0,122.3965,122.4051,122.2763,122.2935,14316.0
2017-05-26 11:40:00,142.51,142.53,142.41,142.45,21837.0,122.3107,122.3278,122.2248,122.2592,21837.0
2017-05-26 11:50:00,142.46,142.46,142.39,142.43,10285.0,122.2678,122.2678,122.2077,122.242,10285.0
2017-05-26 12:00:00,142.42,142.43,142.32,142.34,13782.0,122.2334,122.242,122.1476,122.1648,13782.0
2017-05-26 12:10:00,142.35,142.36,142.29,142.32,12385.0,122.1733,122.1819,122.1219,122.1476,12385.0
2017-05-26 12:20:00,142.31,142.45,142.29,142.44,5914.0,122.139,122.2592,122.1219,122.2506,5914.0
2017-05-26 12:30:00,142.44,142.55,142.4,142.53,7945.0,122.2506,122.345,122.2163,122.3278,7945.0
2017-05-26 12:40:00,142.54,142.58,142.46,142.49,7943.0,122.3364,122.3707,122.2678,122.2935,7943.0
2017-05-26 12:50:00,142.5,142.52,142.39,142.45,23669.0,122.3021,122.3192,122.2077,122.2592,23669.0
2017-05-26 13:00:00,142.43,142.49,142.37,142.47,6448.0,122.242,122.2935,122.1905,122.2763,6448.0
2017-05-26 13:10:00,142.49,142.54,142.45,142.48,5305.0,122.2935,122.3364,122.2592,122.2849,5305.0
2017-05-26 13:20:00,142.46,142.52,142.42,142.44,7276.0,122.2678,122.3192,122.2334,122.2506,7276.0
2017-05-26 13:30:00,142.43,142.43,142.32,142.32,9049.0,122.242,122.242,122.1476,122.1476,9049.0
2017-05-26 13:40:00,142.34,142.39,142.3,142.34,11495.0,122.1648,122.2077,122.1304,122.1648,11495.0
2017-05-26 13:50:00,142.35,142.38,142.27,142.34,14400.0,122.1733,122.1991,122.1047,122.1648,14400.0
2017-05-26 14:00:00,142.34,142.44,142.34,142.44,18917.0,122.1648,122.2506,122.1648,122.2506,18917.0
2017-05-26 14:10:00,142.45,142.48,142.4,142.42,12513.0,122.2592,122.2849,122.2163,122.2334,12513.0
2017-05-26 14:20:00,142.42,142.44,142.36,142.38,11968.0,122.2334,122.2506,122.1819,122.1991,11968.0
2017-05-26 14:30:00,142.39,142.42,142.34,142.39,11475.0,122.2077,122.2334,122.1648,122.2077,11475.0
2017-05-26 14:40:00,142.39,142.46,142.38,142.42,10363.0,122.2077,122.2678,122.1991,122.2334,10363.0
2017-05-26 14:50:00,142.44,142.44,142.36,142.41,12333.0,122.2506,122.2506,122.1819,122.2248,12333.0
2017-05-26 15:00:00,142.41,142.47,142.41,142.46,13065.0,122.2248,122.2763,122.2248,122.2678,13065.0
2017-05-26 15:10:00,142.45,142.46,142.26,142.37,41337.0,122.2592,122.2678,122.0961,122.1905,41337.0
2017-05-26 15:20:00,142.37,142.38,142.29,142.33,17635.0,122.1905,122.1991,122.1219,122.1562,17635.0
2017-05-26 15:30:00,142.34,142.43,142.31,142.39,21415.0,122.1648,122.242,122.139,122.2077,21415.0
2017-05-26 15:40:00,142.41,142.42,142.3,142.36,33686.0,122.2248,122.2334,122.1304,122.1819,33686.0
2017-05-26 15:50:00,142.37,142.4,142.24,142.24,61767.0,122.1905,122.2163,122.0789,122.0789,61767.0
2017-05-30 09:30:00,141.62,141.91,141.46,141.89,35349.0,121.5468,121.7957,121.4095,121.7785,35349.0
2017-05-30 09:40:00,141.92,141.98,141.75,141.9,13698.0,121.8043,121.8558,121.6584,121.7871,13698.0
2017-05-30 09:50:00,141.92,141.94,141.76,141.83,14111.0,121.8043,121.8215,121.667,121.7271,14111.0
2017-05-30 10:00:00,141.83,141.92,141.77,141.8,17524.0,121.7271,121.8043,121.6756,121.7013,17524.0
2017-05-30 10:10:00,141.81,141.83,141.67,141.74,13249.0,121.7099,121.7271,121.5897,121.6498,13249.0
2017-05-30 10:20:00,141.74,141.81,141.73,141.76,9378.0,121.6498,121.7099,121.6412,121.667,9378.0
2017-05-30 10:30:00,141.77,141.83,141.74,141.81,15497.0,121.6756,121.7271,121.6498,121.7099,15497.0
2017-05-30 10:40:00,141.82,141.92,141.78,141.86,13987.0,121.7185,121.8043,121.6841,121.7528,13987.0
2017-05-30 10:50:00,141.89,141.96,141.86,141.95,9202.0,121.7785,121.8386,121.7528,121.83,9202.0
2017-05-30 11:00:00,141.95,142.01,141.8,141.8,20133.0,121.83,121.8815,121.7013,121.7013,20133.0
2017-05-30 11:10:00,141.81,141.82,141.74,141.77,19845.0,121.7099,121.7185,121.6498,121.6756,19845.0
2017-05-30 11:20:00,141.79,141.8,141.68,141.74,9852.0,121.6927,121.7013,121.5983,121.6498,9852.0
2017-05-30 11:30:00,141.76,141.83,141.74,141.75,11122.0,121.667,121.7271,121.6498,121.6584,11122.0
2017-05-30 11:40:00,141.75,141.84,141.62,141.81,12202.0,121.6584,121.7356,121.5468,121.7099,12202.0
2017-05-30 11:50:00,141.81,141.86,141.71,141.75,10493.0,121.7099,121.7528,121.6241,121.6584,10493.0
2017-05-30 12:00:00,141.79,141.88,141.76,141.81,14943.0,121.6927,121.77,121.667,121.7099,14943.0
2017-05-30 12:10:00,141.82,141.91,141.81,141.87,11665.0,121.7185,121.7957,121.7099,121.7614,11665.0
2017-05-30 12:20:00,141.88,141.91,141.87,141.89,13310.0,121.77,121.7957,121.7614,121.7785,13310.0
2017-05-30 12:30:00,141.9,142.01,141.9,141.99,15549.0,121.7871,121.8815,121.7871,121.8644,15549.0
2017-05-30 12:40:00,141.99,142.03,141.94,141.94,9119.0,121.8644,121.8987,121.8215,121.8215,9119.0
2017-05-30 12:50:00,141.95,141.99,141.91,141.97,7122.0,121.83,121.8644,121.7957,121.8472,7122.0
2017-05-30 13:00:00,141.97,142.0,141.95,141.99,7928.0,121.8472,121.873,121.83,121.8644,7928.0
2017-05-30 13:10:00,142.0,142.01,141.92,141.94,11168.0,121.873,121.8815,121.8043,121.8215,11168.0
2017-05-30 13:20:00,141.93,141.95,141.89,141.93,9273.0,121.8129,121.83,121.7785,121.8129,9273.0
2017-05-30 13:30:00,141.93,142.07,141.92,142.05,7523.0,121.8129,121.933,121.8043,121.9159,7523.0
2017-05-30 13:40:00,142.05,142.06,141.97,141.99,12958.0,121.9159,121.9245,121.8472,121.8644,12958.0
2017-05-30 13:50:00,141.99,142.03,141.9,141.9,5966.0,121.8644,121.8987,121.7871,121.7871,5966.0
2017-05-30 14:00:00,141.89,142.06,141.89,142.04,9513.0,121.7785,121.9245,121.7785,121.9073,9513.0
2017-05-30 14:10:00,142.02,142.12,142.01,142.09,14238.0,121.8901,121.9759,121.8815,121.9502,14238.0
2017-05-30 14:20:00,142.09,142.15,142.09,142.13,9796.0,121.9502,122.0017,121.9502,121.9845,9796.0
2017-05-30 14:30:00,142.14,142.17,142.1,142.16,7147.0,121.9931,122.0189,121.9588,122.0103,7147.0
2017-05-30 14:40:00,142.16,142.18,142.04,142.04,11790.0,122.0103,122.0274,121.9073,121.9073,11790.0
2017-05-30 14:50:00,142.04,142.09,141.97,142.07,13801.0,121.9073,121.9502,121.8472,121.933,13801.0
2017-05-30 15:00:00,142.07,142.13,141.99,141.99,16845.0,121.933,121.9845,121.8644,121.8644,16845.0
2017-05-30 15:10:00,142.0,142.09,141.99,142.08,17911.0,121.873,121.9502,121.8644,121.9416,17911.0
2017-05-30 15:20:00,142.08,142.09,141.99,142.02,18303.0,121.9416,121.9502,121.8644,121.8901,18303.0
2017-05-30 15:30:00,142.02,142.04,141.97,142.0,25219.0,121.8901,121.9073,121.8472,121.873,25219.0
2017-05-30 15:40:00,142.0,142.06,141.94,142.04,37168.0,121.873,121.9245,121.8215,121.9073,37168.0
2017-05-30 15:50:00,142.05,142.05,141.88,141.9,65321.0,121.9159,121.9159,121.77,121.7871,65321.0
2017-05-31 09:30:00,141.96,142.32,141.96,142.28,30903.0,121.8386,122.1476,121.8386,122.1133,30903.0
2017-05-31 09:40:00,142.31,142.34,142.03,142.18,19746.0,122.139,122.1648,121.8987,122.0274,19746.0
2017-05-31 09:50:00,142.19,142.3,141.83,141.92,27174.0,122.036,122.1304,121.7271,121.8043,27174.0
2017-05-31 10:00:00,141.97,142.3,141.97,142.27,47498.0,121.8472,122.1304,121.8472,122.1047,47498.0
2017-05-31 10:10:00,142.27,142.55,142.2,142.49,13963.0,122.1047,122.345,122.0446,122.2935,13963.0
2017-05-31 10:20:00,142.48,142.51,142.32,142.46,15147.0,122.2849,122.3107,122.1476,122.2678,15147.0
2017-05-31 10:30:00,142.43,142.66,142.43,142.51,17779.0,122.242,122.4394,122.242,122.3107,17779.0
2017-05-31 10:40:00,142.57,142.84,142.54,142.77,19181.0,122.3622,122.5939,122.3364,122.5338,19181.0
2017-05-31 10:50:00,142.76,142.95,142.75,142.9,24941.0,122.5252,122.6883,122.5166,122.6454,24941.0
2017-05-31 11:00:00,142.9,142.98,142.82,142.95,23844.0,122.6454,122.714,122.5767,122.6883,23844.0
2017-05-31 11:10:00,142.92,143.09,142.92,142.99,23905.0,122.6626,122.8085,122.6626,122.7226,23905.0
2017-05-31 11:20:00,143.02,143.12,142.94,142.96,34522.0,122.7484,122.8342,122.6797,122.6969,34522.0
2017-05-31 11:30:00,142.96,143.03,142.72,142.72,25719.0,122.6969,122.757,122.4909,122.4909,25719.0
2017-05-31 11:40:00,142.73,142.77,142.67,142.67,14766.0,122.4995,122.5338,122.448,122.448,14766.0
2017-05-31 11:50:00,142.67,142.7,142.59,142.68,11987.0,122.448,122.4737,122.3793,122.4566,11987.0
2017-05-31 12:00:00,142.66,142.84,142.66,142.83,9575.0,122.4394,122.5939,122.4394,122.5853,9575.0
2017-05-31 12:10:00,142.83,142.92,142.79,142.85,11909.0,122.5853,122.6626,122.551,122.6025,11909.0
2017-05-31 12:20:00,142.84,142.89,142.77,142.78,15548.0,122.5939,122.6368,122.5338,122.5424,15548.0
2017-05-31 12:30:00,142.79,142.79,142.6,142.6,11957.0,122.551,122.551,122.3879,122.3879,11957.0
2017-05-31 12:40:00,142.6,142.65,142.48,142.59,6901.0,122.3879,122.4308,122.2849,122.3793,6901.0
2017-05-31 12:50:00,142.56,142.64,142.53,142.56,6761.0,122.3536,122.4222,122.3278,122.3536,6761.0
2017-05-31 13:00:00,142.55,142.61,142.48,142.48,9032.0,122.345,122.3965,122.2849,122.2849,9032.0
2017-05-31 13:10:00,142.5,142.58,142.4,142.43,10916.0,122.3021,122.3707,122.2163,122.242,10916.0
2017-05-31 13:20:00,142.41,142.51,142.37,142.49,4539.0,122.2248,122.3107,122.1905,122.2935,4539.0
2017-05-31 13:30:00,142.49,142.58,142.48,142.55,9258.0,122.2935,122.3707,122.2849,122.345,9258.0
2017-05-31 13:40:00,142.54,142.56,142.48,142.5,7911.0,122.3364,122.3536,122.2849,122.3021,7911.0
2017-05-31 13:50:00,142.52,142.66,142.52,142.62,13013.0,122.3192,122.4394,122.3192,122.4051,13013.0
2017-05-31 14:00:00,142.64,142.66,142.52,142.63,9889.0,122.4222,122.4394,122.3192,122.4137,9889.0
2017-05-31 14:10:00,142.63,142.67,142.59,142.66,11524.0,122.4137,122.448,122.3793,122.4394,11524.0
2017-05-31 14:20:00,142.65,142.65,142.53,142.62,8386.0,122.4308,122.4308,122.3278,122.4051,8386.0
2017-05-31 14:30:00,142.62,142.83,142.62,142.8,10260.0,122.4051,122.5853,122.4051,122.5596,10260.0
2017-05-31 14:40:00,142.83,142.89,142.79,142.86,12963.0,122.5853,122.6368,122.551,122.6111,12963.0
2017-05-31 14:50:00,142.86,142.95,142.82,142.82,9708.0,122.6111,122.6883,122.5767,122.5767,9708.0
2017-05-31 15:00:00,142.86,143.0,142.81,142.82,12394.0,122.6111,122.7312,122.5681,122.5767,12394.0
2017-05-31 15:10:00,142.8,142.9,142.75,142.86,14451.0,122.5596,122.6454,122.5166,122.6111,14451.0
2017-05-31 15:20:00,142.87,142.98,142.83,142.95,13605.0,122.6196,122.714,122.5853,122.6883,13605.0
2017-05-31 15:30:00,142.97,143.07,142.94,143.04,17843.0,122.7055,122.7913,122.6797,122.7655,17843.0
2017-05-31 15:40:00,143.02,143.26,143.02,143.22,51380.0,122.7484,122.9544,122.7484,122.92,51380.0
2017-05-31 15:50:00,143.21,143.24,143.1,143.14,60569.0,122.9114,122.9372,122.817,122.8514,60569.0
2017-06-01 09:30:00,143.61,143.61,143.25,143.47,44310.0,123.2548,123.2548,122.9458,123.1346,44310.0
2017-06-01 09:40:00,143.47,143.57,143.41,143.55,22435.0,123.1346,123.2204,123.0831,123.2033,22435.0
2017-06-01 09:50:00,143.55,143.57,143.43,143.49,30566.0,123.2033,123.2204,123.1003,123.1518,30566.0
2017-06-01 10:00:00,143.5,143.59,143.3,143.46,51207.0,123.1603,123.2376,122.9887,123.126,51207.0
2017-06-01 10:10:00,143.45,143.6,143.38,143.38,24559.0,123.1174,123.2462,123.0574,123.0574,24559.0
2017-06-01 10:20:00,143.38,143.54,143.29,143.35,19301.0,123.0574,123.1947,122.9801,123.0316,19301.0
2017-06-01 10:30:00,143.35,143.42,143.3,143.36,20702.0,123.0316,123.0917,122.9887,123.0402,20702.0
2017-06-01 10:40:00,143.37,143.51,143.36,143.48,27353.0,123.0488,123.1689,123.0402,123.1432,27353.0
2017-06-01 10:50:00,143.49,143.56,143.45,143.5,15444.0,123.1518,123.2118,123.1174,123.1603,15444.0
2017-06-01 11:00:00,143.5,143.59,143.49,143.49,18790.0,123.1603,123.2376,123.1518,123.1518,18790.0
2017-06-01 11:10:00,143.48,143.48,143.21,143.28,25853.0,123.1432,123.1432,122.9114,122.9715,25853.0
2017-06-01 11:20:00,143.28,143.5,143.27,143.46,16468.0,122.9715,123.1603,122.9629,123.126,16468.0
2017-06-01 11:30:00,143.49,143.6,143.48,143.59,13534.0,123.1518,123.2462,123.1432,123.2376,13534.0
2017-06-01 11:40:00,143.59,143.62,143.53,143.6,14663.0,123.2376,123.2633,123.1861,123.2462,14663.0
2017-06-01 11:50:00,143.62,143.81,143.61,143.75,10026.0,123.2633,123.4264,123.2548,123.3749,10026.0
2017-06-01 12:00:00,143.74,143.82,143.72,143.72,14736.0,123.3663,123.435,123.3492,123.3492,14736.0
2017-06-01 12:10:00,143.72,143.72,143.61,143.61,10248.0,123.3492,123.3492,123.2548,123.2548,10248.0
2017-06-01 12:20:00,143.59,143.65,143.56,143.61,8279.0,123.2376,123.2891,123.2118,123.2548,8279.0
2017-06-01 12:30:00,143.61,143.63,143.56,143.6,10018.0,123.2548,123.2719,123.2118,123.2462,10018.0
2017-06-01 12:40:00,143.61,143.64,143.59,143.6,10150.0,123.2548,123.2805,123.2376,123.2462,10150.0
2017-06-01 12:50:00,143.62,143.76,143.61,143.76,6983.0,123.2633,123.3835,123.2548,123.3835,6983.0
2017-06-01 13:00:00,143.76,143.82,143.75,143.8,16249.0,123.3835,123.435,123.3749,123.4178,16249.0
2017-06-01 13:10:00,143.8,143.88,143.78,143.88,8198.0,123.4178,123.4865,123.4007,123.4865,8198.0
2017-06-01 13:20:00,143.88,143.98,143.88,143.89,11880.0,123.4865,123.5723,123.4865,123.4951,11880.0
2017-06-01 13:30:00,143.87,143.97,143.85,143.91,16519.0,123.4779,123.5637,123.4607,123.5122,16519.0
2017-06-01 13:40:00,143.93,143.95,143.82,143.83,7758.0,123.5294,123.5466,123.435,123.4436,7758.0
2017-06-01 13:50:00,143.83,143.9,143.79,143.89,8976.0,123.4436,123.5036,123.4092,123.4951,8976.0
2017-06-01 14:00:00,143.88,143.89,143.83,143.86,13093.0,123.4865,123.4951,123.4436,123.4693,13093.0
2017-06-01 14:10:00,143.87,143.99,143.87,143.97,15996.0,123.4779,123.5809,123.4779,123.5637,15996.0
2017-06-01 14:20:00,143.98,144.19,143.97,144.17,33246.0,123.5723,123.7525,123.5637,123.7354,33246.0
2017-06-01 14:30:00,144.18,144.23,144.13,144.22,37624.0,123.744,123.7869,123.701,123.7783,37624.0
2017-06-01 14:40:00,144.21,144.38,144.18,144.29,28661.0,123.7697,123.9156,123.744,123.8384,28661.0
2017-06-01 14:50:00,144.28,144.28,144.2,144.2,15145.0,123.8298,123.8298,123.7611,123.7611,15145.0
2017-06-01 15:00:00,144.22,144.33,144.2,144.28,28508.0,123.7783,123.8727,123.7611,123.8298,28508.0
2017-06-01 15:10:00,144.27,144.36,144.25,144.33,23114.0,123.8212,123.8984,123.804,123.8727,23114.0
2017-06-01 15:20:00,144.33,144.33,144.26,144.26,18635.0,123.8727,123.8727,123.8126,123.8126,18635.0
2017-06-01 15:30:00,144.29,144.51,144.27,144.5,32812.0,123.8384,124.0272,123.8212,124.0186,32812.0
2017-06-01 15:40:00,144.51,144.69,144.51,144.54,80204.0,124.0272,124.1817,124.0272,124.0529,80204.0
2017-06-01 15:50:00,144.55,144.83,144.55,144.79,119474.0,124.0615,124.3018,124.0615,124.2675,119474.0
2017-06-02 09:30:00,144.68,145.0,144.5,144.88,70417.0,124.1731,124.4477,124.0186,124.3447,70417.0
2017-06-02 09:40:00,144.88,145.0,144.71,144.8,32720.0,124.3447,124.4477,124.1988,124.2761,32720.0
2017-06-02 09:50:00,144.77,144.77,144.35,144.48,12014.0,124.2503,124.2503,123.8899,124.0014,12014.0
2017-06-02 10:00:00,144.48,144.86,144.46,144.77,18081.0,124.0014,124.3276,123.9843,124.2503,18081.0
2017-06-02 10:10:00,144.76,144.76,144.47,144.47,16710.0,124.2418,124.2418,123.9929,123.9929,16710.0
2017-06-02 10:20:00,144.5,144.71,144.49,144.69,22893.0,124.0186,124.1988,124.01,124.1817,22893.0
2017-06-02 10:30:00,144.69,144.81,144.65,144.7,14490.0,124.1817,124.2847,124.1473,124.1903,14490.0
2017-06-02 10:40:00,144.71,144.82,144.71,144.82,9921.0,124.1988,124.2932,124.1988,124.2932,9921.0
2017-06-02 10:50:00,144.81,145.06,144.81,144.99,23449.0,124.2847,124.4992,124.2847,124.4392,23449.0
2017-06-02 11:00:00,145.0,145.1,144.93,145.1,36023.0,124.4477,124.5336,124.3877,124.5336,36023.0
2017-06-02 11:10:00,145.12,145.13,144.78,144.85,32426.0,124.5507,124.5593,124.2589,124.319,32426.0
2017-06-02 11:20:00,144.86,144.93,144.74,144.91,10519.0,124.3276,124.3877,124.2246,124.3705,10519.0
2017-06-02 11:30:00,144.89,144.93,144.78,144.92,12145.0,124.3533,124.3877,124.2589,124.3791,12145.0
2017-06-02 11:40:00,144.93,144.98,144.89,144.9,11610.0,124.3877,124.4306,124.3533,124.3619,11610.0
2017-06-02 11:50:00,144.89,145.02,144.88,144.96,5137.0,124.3533,124.4649,124.3447,124.4134,5137.0
2017-06-02 12:00:00,145.0,145.0,144.8,144.8,8892.0,124.4477,124.4477,124.2761,124.2761,8892.0
2017-06-02 12:10:00,144.81,144.94,144.81,144.9,7645.0,124.2847,124.3962,124.2847,124.3619,7645.0
2017-06-02 12:20:00,144.89,144.93,144.87,144.87,6764.0,124.3533,124.3877,124.3362,124.3362,6764.0
2017-06-02 12:30:00,144.86,144.9,144.83,144.9,7980.0,124.3276,124.3619,124.3018,124.3619,7980.0
2017-06-02 12:40:00,144.89,144.96,144.85,144.94,12757.0,124.3533,124.4134,124.319,124.3962,12757.0
2017-06-02 12:50:00,144.94,144.99,144.89,144.89,22022.0,124.3962,124.4392,124.3533,124.3533,22022.0
2017-06-02 13:00:00,144.89,144.91,144.79,144.81,11167.0,124.3533,124.3705,124.2675,124.2847,11167.0
2017-06-02 13:10:00,144.83,144.86,144.79,144.8,10473.0,124.3018,124.3276,124.2675,124.2761,10473.0
2017-06-02 13:20:00,144.79,144.95,144.78,144.95,67388.0,124.2675,124.4048,124.2589,124.4048,67388.0
2017-06-02 13:30:00,144.94,145.23,144.94,145.17,9670.0,124.3962,124.6451,124.3962,124.5936,9670.0
2017-06-02 13:40:00,145.18,145.26,145.0,145.03,15697.0,124.6022,124.6709,124.4477,124.4735,15697.0
2017-06-02 13:50:00,145.03,145.09,145.02,145.03,8845.0,124.4735,124.525,124.4649,124.4735,8845.0
2017-06-02 14:00:00,145.02,145.06,144.98,144.98,9392.0,124.4649,124.4992,124.4306,124.4306,9392.0
2017-06-02 14:10:00,144.99,145.17,144.98,145.14,30146.0,124.4392,124.5936,124.4306,124.5679,30146.0
2017-06-02 14:20:00,145.16,145.21,144.98,144.98,38123.0,124.5851,124.628,124.4306,124.4306,38123.0
2017-06-02 14:30:00,144.97,145.02,144.9,144.95,10542.0,124.422,124.4649,124.3619,124.4048,10542.0
2017-06-02 14:40:00,144.94,144.94,144.75,144.77,18726.0,124.3962,124.3962,124.2332,124.2503,18726.0
2017-06-02 14:50:00,144.75,144.94,144.75,144.94,15631.0,124.2332,124.3962,124.2332,124.3962,15631.0
2017-06-02 15:00:00,144.94,145.06,144.93,145.06,10565.0,124.3962,124.4992,124.3877,124.4992,10565.0
2017-06-02 15:10:00,145.04,145.09,145.0,145.08,13014.0,124.4821,124.525,124.4477,124.5164,13014.0
2017-06-02 15:20:00,145.08,145.13,145.06,145.11,27648.0,124.5164,124.5593,124.4992,124.5421,27648.0
2017-06-02 15:30:00,145.12,145.28,145.11,145.27,24715.0,124.5507,124.688,124.5421,124.6795,24715.0
2017-06-02 15:40:00,145.27,145.28,145.0,145.01,46071.0,124.6795,124.688,124.4477,124.4563,46071.0
2017-06-02 15:50:00,145.01,145.13,144.97,145.01,114145.0,124.4563,124.5593,124.422,124.4563,114145.0
2017-06-05 09:30:00,145.15,145.5,145.05,145.34,44598.0,124.5765,124.8769,124.4906,124.7395,44598.0
2017-06-05 09:40:00,145.29,145.51,145.19,145.51,15460.0,124.6966,124.8854,124.6108,124.8854,15460.0
2017-06-05 09:50:00,145.52,145.79,145.5,145.76,15946.0,124.894,125.1258,124.8769,125.1,15946.0
2017-06-05 10:00:00,145.75,145.88,145.58,145.61,22194.0,125.0914,125.203,124.9455,124.9713,22194.0
2017-06-05 10:10:00,145.57,145.75,145.57,145.6,14017.0,124.9369,125.0914,124.9369,124.9627,14017.0
2017-06-05 10:20:00,145.61,145.74,145.61,145.66,10195.0,124.9713,125.0828,124.9713,125.0142,10195.0
2017-06-05 10:30:00,145.68,145.72,145.62,145.64,11067.0,125.0314,125.0657,124.9799,124.997,11067.0
2017-06-05 10:40:00,145.65,145.69,145.48,145.48,13400.0,125.0056,125.0399,124.8597,124.8597,13400.0
2017-06-05 10:50:00,145.49,145.54,145.44,145.48,13576.0,124.8683,124.9112,124.8254,124.8597,13576.0
2017-06-05 11:00:00,145.46,145.46,145.25,145.25,9944.0,124.8425,124.8425,124.6623,124.6623,9944.0
2017-06-05 11:10:00,145.27,145.29,145.12,145.15,12373.0,124.6795,124.6966,124.5507,124.5765,12373.0
2017-06-05 11:20:00,145.15,145.27,145.14,145.23,8936.0,124.5765,124.6795,124.5679,124.6451,8936.0
2017-06-05 11:30:00,145.26,145.26,145.11,145.11,12139.0,124.6709,124.6709,124.5421,124.5421,12139.0
2017-06-05 11:40:00,145.1,145.2,145.1,145.14,9186.0,124.5336,124.6194,124.5336,124.5679,9186.0
2017-06-05 11:50:00,145.15,145.32,145.15,145.32,8921.0,124.5765,124.7224,124.5765,124.7224,8921.0
2017-06-05 12:00:00,145.33,145.4,145.32,145.36,8407.0,124.731,124.791,124.7224,124.7567,8407.0
2017-06-05 12:10:00,145.36,145.36,145.22,145.25,38846.0,124.7567,124.7567,124.6366,124.6623,38846.0
2017-06-05 12:20:00,145.25,145.28,145.19,145.25,23050.0,124.6623,124.688,124.6108,124.6623,23050.0
2017-06-05 12:30:00,145.24,145.26,145.19,145.19,6528.0,124.6537,124.6709,124.6108,124.6108,6528.0
2017-06-05 12:40:00,145.18,145.2,145.09,145.1,8653.0,124.6022,124.6194,124.525,124.5336,8653.0
2017-06-05 12:50:00,145.09,145.19,145.05,145.05,23748.0,124.525,124.6108,124.4906,124.4906,23748.0
2017-06-05 13:00:00,145.04,145.13,145.04,145.09,10492.0,124.4821,124.5593,124.4821,124.525,10492.0
2017-06-05 13:10:00,145.09,145.11,145.0,145.0,7623.0,124.525,124.5421,124.4477,124.4477,7623.0
2017-06-05 13:20:00,145.0,145.01,144.94,144.95,7951.0,124.4477,124.4563,124.3962,124.4048,7951.0
2017-06-05 13:30:00,144.95,144.98,144.84,144.97,10867.0,124.4048,124.4306,124.3104,124.422,10867.0
2017-06-05 13:40:00,144.95,145.04,144.95,145.03,5545.0,124.4048,124.4821,124.4048,124.4735,5545.0
2017-06-05 13:50:00,145.03,145.06,145.01,145.03,8567.0,124.4735,124.4992,124.4563,124.4735,8567.0
2017-06-05 14:00:00,145.04,145.12,145.02,145.1,6492.0,124.4821,124.5507,124.4649,124.5336,6492.0
2017-06-05 14:10:00,145.1,145.15,145.08,145.08,7685.0,124.5336,124.5765,124.5164,124.5164,7685.0
2017-06-05 14:20:00,145.08,145.09,145.05,145.07,6657.0,124.5164,124.525,124.4906,124.5078,6657.0
2017-06-05 14:30:00,145.08,145.18,145.08,145.15,11611.0,124.5164,124.6022,124.5164,124.5765,11611.0
2017-06-05 14:40:00,145.16,145.28,145.1,145.27,10873.0,124.5851,124.688,124.5336,124.6795,10873.0
2017-06-05 14:50:00,145.29,145.32,145.18,145.21,6798.0,124.6966,124.7224,124.6022,124.628,6798.0
2017-06-05 15:00:00,145.2,145.29,145.19,145.26,9756.0,124.6194,124.6966,124.6108,124.6709,9756.0
2017-06-05 15:10:00,145.24,145.29,145.2,145.25,13667.0,124.6537,124.6966,124.6194,124.6623,13667.0
2017-06-05 15:20:00,145.25,145.4,145.25,145.36,17526.0,124.6623,124.791,124.6623,124.7567,17526.0
2017-06-05 15:30:00,145.37,145.45,145.3,145.45,27635.0,124.7653,124.834,124.7052,124.834,27635.0
2017-06-05 15:40:00,145.46,145.46,145.11,145.11,26629.0,124.8425,124.8425,124.5421,124.5421,26629.0
2017-06-05 15:50:00,145.11,145.14,145.0,145.08,47728.0,124.5421,124.5679,124.4477,124.5164,47728.0
2017-06-06 09:30:00,144.6,144.69,144.38,144.54,50862.0,124.1044,124.1817,123.9156,124.0529,50862.0
2017-06-06 09:40:00,144.56,144.74,144.52,144.73,46090.0,124.0701,124.2246,124.0358,124.216,46090.0
2017-06-06 09:50:00,144.78,144.84,144.52,144.52,50602.0,124.2589,124.3104,124.0358,124.0358,50602.0
2017-06-06 10:00:00,144.52,144.58,144.34,144.47,55185.0,124.0358,124.0873,123.8813,123.9929,55185.0
2017-06-06 10:10:00,144.5,144.82,144.5,144.75,19906.0,124.0186,124.2932,124.0186,124.2332,19906.0
2017-06-06 10:20:00,144.77,144.82,144.68,144.71,17703.0,124.2503,124.2932,124.1731,124.1988,17703.0
2017-06-06 10:30:00,144.72,144.76,144.61,144.62,14228.0,124.2074,124.2418,124.113,124.1216,14228.0
2017-06-06 10:40:00,144.62,144.95,144.61,144.91,21738.0,124.1216,124.4048,124.113,124.3705,21738.0
2017-06-06 10:50:00,144.9,145.12,144.9,145.07,32696.0,124.3619,124.5507,124.3619,124.5078,32696.0
2017-06-06 11:00:00,145.08,145.13,144.89,144.96,28576.0,124.5164,124.5593,124.3533,124.4134,28576.0
2017-06-06 11:10:00,144.95,144.96,144.76,144.89,13857.0,124.4048,124.4134,124.2418,124.3533,13857.0
2017-06-06 11:20:00,144.91,144.94,144.78,144.86,12592.0,124.3705,124.3962,124.2589,124.3276,12592.0
2017-06-06 11:30:00,144.85,144.98,144.8,144.93,15312.0,124.319,124.4306,124.2761,124.3877,15312.0
2017-06-06 11:40:00,144.96,145.14,144.95,145.1,29224.0,124.4134,124.5679,124.4048,124.5336,29224.0
2017-06-06 11:50:00,145.12,145.16,145.0,145.05,14137.0,124.5507,124.5851,124.4477,124.4906,14137.0
2017-06-06 12:00:00,145.06,145.12,145.0,145.02,13964.0,124.4992,124.5507,124.4477,124.4649,13964.0
2017-06-06 12:10:00,145.04,145.08,145.0,145.0,17133.0,124.4821,124.5164,124.4477,124.4477,17133.0
2017-06-06 12:20:00,145.0,145.0,144.87,144.89,13720.0,124.4477,124.4477,124.3362,124.3533,13720.0
2017-06-06 12:30:00,144.92,144.92,144.8,144.8,8470.0,124.3791,124.3791,124.2761,124.2761,8470.0
2017-06-06 12:40:00,144.84,144.89,144.79,144.84,6623.0,124.3104,124.3533,124.2675,124.3104,6623.0
2017-06-06 12:50:00,144.82,144.88,144.82,144.85,5854.0,124.2932,124.3447,124.2932,124.319,5854.0
2017-06-06 13:00:00,144.92,144.93,144.71,144.77,10711.0,124.3791,124.3877,124.1988,124.2503,10711.0
2017-06-06 13:10:00,144.78,144.78,144.6,144.68,10430.0,124.2589,124.2589,124.1044,124.1731,10430.0
2017-06-06 13:20:00,144.67,144.71,144.52,144.58,8812.0,124.1645,124.1988,124.0358,124.0873,8812.0
2017-06-06 13:30:00,144.57,144.57,144.46,144.5,8595.0,124.0787,124.0787,123.9843,124.0186,8595.0
2017-06-06 13:40:00,144.52,144.68,144.51,144.67,12280.0,124.0358,124.1731,124.0272,124.1645,12280.0
2017-06-06 13:50:00,144.66,144.66,144.48,144.54,12909.0,124.1559,124.1559,124.0014,124.0529,12909.0
2017-06-06 14:00:00,144.56,144.57,144.51,144.51,13493.0,124.0701,124.0787,124.0272,124.0272,13493.0
2017-06-06 14:10:00,144.53,144.54,144.3,144.31,17528.0,124.0444,124.0529,123.847,123.8555,17528.0
2017-06-06 14:20:00,144.34,144.43,144.33,144.43,9093.0,123.8813,123.9585,123.8727,123.9585,9093.0
2017-06-06 14:30:00,144.44,144.67,144.4,144.6,21520.0,123.9671,124.1645,123.9328,124.1044,21520.0
2017-06-06 14:40:00,144.6,144.69,144.57,144.57,11770.0,124.1044,124.1817,124.0787,124.0787,11770.0
2017-06-06 14:50:00,144.57,144.64,144.49,144.53,12210.0,124.0787,124.1388,124.01,124.0444,12210.0
2017-06-06 15:00:00,144.55,144.67,144.49,144.64,14778.0,124.0615,124.1645,124.01,124.1388,14778.0
2017-06-06 15:10:00,144.63,144.64,144.47,144.5,17377.0,124.1302,124.1388,123.9929,124.0186,17377.0
2017-06-06 15:20:00,144.51,144.59,144.49,144.5,15999.0,124.0272,124.0958,124.01,124.0186,15999.0
2017-06-06 15:30:00,144.5,144.5,144.41,144.49,27054.0,124.0186,124.0186,123.9414,124.01,27054.0
2017-06-06 15:40:00,144.49,144.5,144.23,144.24,50011.0,124.01,124.0186,123.7869,123.7955,50011.0
2017-06-06 15:50:00,144.25,144.32,144.14,144.19,86884.0,123.804,123.8641,123.7096,123.7525,86884.0
2017-06-07 09:30:00,144.78,144.91,144.12,144.31,30223.0,124.2589,124.3705,123.6925,123.8555,30223.0
2017-06-07 09:40:00,144.28,144.45,144.15,144.43,11960.0,123.8298,123.9757,123.7182,123.9585,11960.0
2017-06-07 09:50:00,144.39,144.43,144.18,144.28,12121.0,123.9242,123.9585,123.744,123.8298,12121.0
2017-06-07 10:00:00,144.36,144.45,144.28,144.36,36439.0,123.8984,123.9757,123.8298,123.8984,36439.0
2017-06-07 10:10:00,144.39,144.74,144.39,144.67,29025.0,123.9242,124.2246,123.9242,124.1645,29025.0
2017-06-07 10:20:00,144.74,144.76,144.6,144.6,10582.0,124.2246,124.2418,124.1044,124.1044,10582.0
2017-06-07 10:30:00,144.53,144.75,144.47,144.75,13343.0,124.0444,124.2332,123.9929,124.2332,13343.0
2017-06-07 10:40:00,144.74,144.78,144.55,144.67,24624.0,124.2246,124.2589,124.0615,124.1645,24624.0
2017-06-07 10:50:00,144.68,144.72,144.56,144.62,16656.0,124.1731,124.2074,124.0701,124.1216,16656.0
2017-06-07 11:00:00,144.6,144.65,144.48,144.54,13039.0,124.1044,124.1473,124.0014,124.0529,13039.0
2017-06-07 11:10:00,144.54,144.58,144.47,144.5,19045.0,124.0529,124.0873,123.9929,124.0186,19045.0
2017-06-07 11:20:00,144.49,144.49,144.3,144.36,27527.0,124.01,124.01,123.847,123.8984,27527.0
2017-06-07 11:30:00,144.36,144.47,144.3,144.45,23860.0,123.8984,123.9929,123.847,123.9757,23860.0
2017-06-07 11:40:00,144.46,144.51,144.41,144.47,15920.0,123.9843,124.0272,123.9414,123.9929,15920.0
2017-06-07 11:50:00,144.47,144.65,144.47,144.65,27149.0,123.9929,124.1473,123.9929,124.1473,27149.0
2017-06-07 12:00:00,144.67,144.67,144.48,144.56,16374.0,124.1645,124.1645,124.0014,124.0701,16374.0
2017-06-07 12:10:00,144.52,144.55,144.45,144.47,7793.0,124.0358,124.0615,123.9757,123.9929,7793.0
2017-06-07 12:20:00,144.48,144.52,144.44,144.5,10694.0,124.0014,124.0358,123.9671,124.0186,10694.0
2017-06-07 12:30:00,144.49,144.57,144.49,144.52,10072.0,124.01,124.0787,124.01,124.0358,10072.0
2017-06-07 12:40:00,144.52,144.55,144.36,144.41,11437.0,124.0358,124.0615,123.8984,123.9414,11437.0
2017-06-07 12:50:00,144.36,144.43,144.28,144.4,19011.0,123.8984,123.9585,123.8298,123.9328,19011.0
2017-06-07 13:00:00,144.39,144.47,144.37,144.4,10752.0,123.9242,123.9929,123.907,123.9328,10752.0
2017-06-07 13:10:00,144.42,144.44,144.36,144.4,8341.0,123.9499,123.9671,123.8984,123.9328,8341.0
2017-06-07 13:20:00,144.38,144.51,144.37,144.5,14133.0,123.9156,124.0272,123.907,124.0186,14133.0
2017-06-07 13:30:00,144.5,144.56,144.45,144.45,13893.0,124.0186,124.0701,123.9757,123.9757,13893.0
2017-06-07 13:40:00,144.45,144.51,144.43,144.45,23904.0,123.9757,124.0272,123.9585,123.9757,23904.0
2017-06-07 13:50:00,144.46,144.57,144.42,144.57,12169.0,123.9843,124.0787,123.9499,124.0787,12169.0
2017-06-07 14:00:00,144.58,144.59,144.5,144.51,17130.0,124.0873,124.0958,124.0186,124.0272,17130.0
2017-06-07 14:10:00,144.52,144.53,144.42,144.47,19339.0,124.0358,124.0444,123.9499,123.9929,19339.0
2017-06-07 14:20:00,144.45,144.45,144.35,144.43,20330.0,123.9757,123.9757,123.8899,123.9585,20330.0
2017-06-07 14:30:00,144.46,144.6,144.44,144.5,20264.0,123.9843,124.1044,123.9671,124.0186,20264.0
2017-06-07 14:40:00,144.5,144.58,144.5,144.5,21297.0,124.0186,124.0873,124.0186,124.0186,21297.0
2017-06-07 14:50:00,144.51,144.52,144.37,144.39,16810.0,124.0272,124.0358,123.907,123.9242,16810.0
2017-06-07 15:00:00,144.39,144.4,144.24,144.24,22470.0,123.9242,123.9328,123.7955,123.7955,22470.0
2017-06-07 15:10:00,144.24,144.32,144.19,144.32,33374.0,123.7955,123.8641,123.7525,123.8641,33374.0
2017-06-07 15:20:00,144.32,144.72,144.31,144.66,82024.0,123.8641,124.2074,123.8555,124.1559,82024.0
2017-06-07 15:30:00,144.67,144.68,144.43,144.44,37036.0,124.1645,124.1731,123.9585,123.9671,37036.0
2017-06-07 15:40:00,144.43,144.57,144.4,144.5,47269.0,123.9585,124.0787,123.9328,124.0186,47269.0
2017-06-07 15:50:00,144.5,144.51,144.25,144.34,104204.0,124.0186,124.0272,123.804,123.8813,104204.0
2017-06-08 09:30:00,144.51,144.86,144.25,144.78,32100.0,124.0272,124.3276,123.804,124.2589,32100.0
2017-06-08 09:40:00,144.78,145.0,144.75,144.94,20888.0,124.2589,124.4477,124.2332,124.3962,20888.0
2017-06-08 09:50:00,144.94,144.97,144.37,144.37,45177.0,124.3962,124.422,123.907,123.907,45177.0
2017-06-08 10:00:00,144.42,145.0,144.35,144.97,24308.0,123.9499,124.4477,123.8899,124.422,24308.0
2017-06-08 10:10:00,144.98,145.06,144.77,144.78,23081.0,124.4306,124.4992,124.2503,124.2589,23081.0
2017-06-08 10:20:00,144.79,144.8,144.53,144.68,12592.0,124.2675,124.2761,124.0444,124.1731,12592.0
2017-06-08 10:30:00,144.68,144.85,144.53,144.66,14799.0,124.1731,124.319,124.0444,124.1559,14799.0
2017-06-08 10:40:00,144.69,144.69,144.49,144.64,15366.0,124.1817,124.1817,124.01,124.1388,15366.0
2017-06-08 10:50:00,144.64,144.7,144.48,144.54,15366.0,124.1388,124.1903,124.0014,124.0529,15366.0
2017-06-08 11:00:00,144.54,144.69,144.47,144.66,18607.0,124.0529,124.1817,123.9929,124.1559,18607.0
2017-06-08 11:10:00,144.67,145.04,144.67,145.0,16514.0,124.1645,124.4821,124.1645,124.4477,16514.0
2017-06-08 11:20:00,145.07,145.09,144.96,144.98,14094.0,124.5078,124.525,124.4134,124.4306,14094.0
2017-06-08 11:30:00,144.98,145.03,144.83,144.88,24307.0,124.4306,124.4735,124.3018,124.3447,24307.0
2017-06-08 11:40:00,144.88,144.96,144.82,144.85,44604.0,124.3447,124.4134,124.2932,124.319,44604.0
2017-06-08 11:50:00,144.87,145.17,144.84,145.17,42752.0,124.3362,124.5936,124.3104,124.5936,42752.0
2017-06-08 12:00:00,145.18,145.28,145.05,145.24,39555.0,124.6022,124.688,124.4906,124.6537,39555.0
2017-06-08 12:10:00,145.25,145.38,145.2,145.26,54697.0,124.6623,124.7739,124.6194,124.6709,54697.0
2017-06-08 12:20:00,145.28,145.35,145.18,145.2,19803.0,124.688,124.7481,124.6022,124.6194,19803.0
2017-06-08 12:30:00,145.2,145.26,145.16,145.2,13869.0,124.6194,124.6709,124.5851,124.6194,13869.0
2017-06-08 12:40:00,145.17,145.21,144.95,144.99,44202.0,124.5936,124.628,124.4048,124.4392,44202.0
2017-06-08 12:50:00,144.99,145.01,144.9,144.94,16015.0,124.4392,124.4563,124.3619,124.3962,16015.0
2017-06-08 13:00:00,144.98,145.08,144.95,145.02,19932.0,124.4306,124.5164,124.4048,124.4649,19932.0
2017-06-08 13:10:00,145.03,145.11,144.95,145.03,18813.0,124.4735,124.5421,124.4048,124.4735,18813.0
2017-06-08 13:20:00,145.03,145.05,144.83,144.91,17453.0,124.4735,124.4906,124.3018,124.3705,17453.0
2017-06-08 13:30:00,144.9,145.07,144.9,145.0,17364.0,124.3619,124.5078,124.3619,124.4477,17364.0
2017-06-08 13:40:00,145.0,145.15,144.99,145.15,14251.0,124.4477,124.5765,124.4392,124.5765,14251.0
2017-06-08 13:50:00,145.15,145.22,145.09,145.16,16977.0,124.5765,124.6366,124.525,124.5851,16977.0
2017-06-08 14:00:00,145.18,145.23,145.11,145.16,16135.0,124.6022,124.6451,124.5421,124.5851,16135.0
2017-06-08 14:10:00,145.14,145.18,144.48,144.85,39234.0,124.5679,124.6022,124.0014,124.319,39234.0
2017-06-08 14:20:00,144.87,144.89,144.68,144.7,24615.0,124.3362,124.3533,124.1731,124.1903,24615.0
2017-06-08 14:30:00,144.73,144.84,144.7,144.78,21673.0,124.216,124.3104,124.1903,124.2589,21673.0
2017-06-08 14:40:00,144.83,144.88,144.64,144.72,15512.0,124.3018,124.3447,124.1388,124.2074,15512.0
2017-06-08 14:50:00,144.73,144.96,144.73,144.87,21787.0,124.216,124.4134,124.216,124.3362,21787.0
2017-06-08 15:00:00,144.88,144.93,144.82,144.88,18607.0,124.3447,124.3877,124.2932,124.3447,18607.0
2017-06-08 15:10:00,144.9,144.93,144.8,144.91,17843.0,124.3619,124.3877,124.2761,124.3705,17843.0
2017-06-08 15:20:00,144.9,145.04,144.84,144.99,20281.0,124.3619,124.4821,124.3104,124.4392,20281.0
2017-06-08 15:30:00,144.97,145.1,144.9,145.04,29554.0,124.422,124.5336,124.3619,124.4821,29554.0
2017-06-08 15:40:00,145.06,145.09,144.92,144.98,42983.0,124.4992,124.525,124.3791,124.4306,42983.0
2017-06-08 15:50:00,144.99,145.05,144.95,144.97,64515.0,124.4392,124.4906,124.4048,124.422,64515.0
2017-06-09 09:30:00,144.94,145.35,144.68,145.26,31862.0,124.3962,124.7481,124.1731,124.6709,31862.0
2017-06-09 09:40:00,145.25,145.34,145.12,145.12,10377.0,124.6623,124.7395,124.5507,124.5507,10377.0
2017-06-09 09:50:00,145.15,145.77,145.14,145.76,19000.0,124.5765,125.1086,124.5679,125.1,19000.0
2017-06-09 10:00:00,145.72,145.96,145.69,145.96,20759.0,125.0657,125.2717,125.0399,125.2717,20759.0
2017-06-09 10:10:00,145.96,146.02,145.88,145.97,33656.0,125.2717,125.3232,125.203,125.2802,33656.0
2017-06-09 10:20:00,145.97,146.19,145.9,146.13,28372.0,125.2802,125.4691,125.2202,125.4176,28372.0
2017-06-09 10:30:00,146.19,146.39,146.07,146.12,27121.0,125.4691,125.6407,125.3661,125.409,27121.0
2017-06-09 10:40:00,146.11,146.14,145.96,146.13,15452.0,125.4004,125.4262,125.2717,125.4176,15452.0
2017-06-09 10:50:00,146.11,146.14,145.85,145.87,11063.0,125.4004,125.4262,125.1773,125.1944,11063.0
2017-06-09 11:00:00,145.86,146.13,145.85,146.12,15570.0,125.1858,125.4176,125.1773,125.409,15570.0
2017-06-09 11:10:00,146.09,146.1,145.82,145.87,20827.0,125.3832,125.3918,125.1515,125.1944,20827.0
2017-06-09 11:20:00,145.87,145.94,145.82,145.92,18562.0,125.1944,125.2545,125.1515,125.2373,18562.0
2017-06-09 11:30:00,145.94,145.97,145.88,145.89,11905.0,125.2545,125.2802,125.203,125.2116,11905.0
2017-06-09 11:40:00,145.86,145.89,145.74,145.77,17901.0,125.1858,125.2116,125.0828,125.1086,17901.0
2017-06-09 11:50:00,145.79,145.79,145.62,145.62,13743.0,125.1258,125.1258,124.9799,124.9799,13743.0
2017-06-09 12:00:00,145.63,145.98,145.62,145.94,12522.0,124.9884,125.2888,124.9799,125.2545,12522.0
2017-06-09 12:10:00,145.95,146.15,145.93,146.13,12779.0,125.2631,125.4347,125.2459,125.4176,12779.0
2017-06-09 12:20:00,146.13,146.18,145.98,146.06,14146.0,125.4176,125.4605,125.2888,125.3575,14146.0
2017-06-09 12:30:00,146.09,146.11,145.88,145.98,11775.0,125.3832,125.4004,125.203,125.2888,11775.0
2017-06-09 12:40:00,146.02,146.06,145.94,146.0,8878.0,125.3232,125.3575,125.2545,125.306,8878.0
2017-06-09 12:50:00,145.98,146.01,145.86,145.92,10893.0,125.2888,125.3146,125.1858,125.2373,10893.0
2017-06-09 13:00:00,145.88,145.93,145.77,145.84,9647.0,125.203,125.2459,125.1086,125.1687,9647.0
2017-06-09 13:10:00,145.83,145.93,145.78,145.9,10974.0,125.1601,125.2459,125.1172,125.2202,10974.0
2017-06-09 13:20:00,145.9,145.96,145.77,145.83,17945.0,125.2202,125.2717,125.1086,125.1601,17945.0
2017-06-09 13:30:00,145.84,146.04,145.84,145.99,20136.0,125.1687,125.3403,125.1687,125.2974,20136.0
2017-06-09 13:40:00,145.97,145.98,145.86,145.87,12782.0,125.2802,125.2888,125.1858,125.1944,12782.0
2017-06-09 13:50:00,145.8,145.8,145.6,145.68,14037.0,125.1343,125.1343,124.9627,125.0314,14037.0
2017-06-09 14:00:00,145.69,146.11,145.66,146.08,22247.0,125.0399,125.4004,125.0142,125.3747,22247.0
2017-06-09 14:10:00,146.04,146.16,146.03,146.09,10109.0,125.3403,125.4433,125.3317,125.3832,10109.0
2017-06-09 14:20:00,146.1,146.2,146.09,146.14,18573.0,125.3918,125.4776,125.3832,125.4262,18573.0
2017-06-09 14:30:00,146.13,146.17,145.93,145.95,7783.0,125.4176,125.4519,125.2459,125.2631,7783.0
2017-06-09 14:40:00,145.98,146.05,145.78,146.0,14328.0,125.2888,125.3489,125.1172,125.306,14328.0
2017-06-09 14:50:00,146.05,146.24,145.98,146.01,11628.0,125.3489,125.512,125.2888,125.3146,11628.0
2017-06-09 15:00:00,146.05,146.23,145.99,146.11,15542.0,125.3489,125.5034,125.2974,125.4004,15542.0
2017-06-09 15:10:00,146.12,146.32,146.02,146.2,15729.0,125.409,125.5806,125.3232,125.4776,15729.0
2017-06-09 15:20:00,146.23,146.28,146.07,146.25,15774.0,125.5034,125.5463,125.3661,125.5206,15774.0
2017-06-09 15:30:00,146.27,146.3,146.12,146.17,31849.0,125.5377,125.5635,125.409,125.4519,31849.0
2017-06-09 15:40:00,146.18,146.55,146.15,146.55,58796.0,125.4605,125.778,125.4347,125.778,58796.0
2017-06-09 15:50:00,146.54,146.66,146.45,146.53,94003.0,125.7695,125.8724,125.6922,125.7609,94003.0
2017-06-12 09:30:00,146.57,146.57,146.01,146.28,41452.0,125.7952,125.7952,125.3146,125.5463,41452.0
2017-06-12 09:40:00,146.24,146.42,146.06,146.3,34844.0,125.512,125.6665,125.3575,125.5635,34844.0
2017-06-12 09:50:00,146.29,146.35,145.71,145.85,31593.0,125.5549,125.6064,125.0571,125.1773,31593.0
2017-06-12 10:00:00,145.91,146.01,145.66,145.81,76251.0,125.2288,125.3146,125.0142,125.1429,76251.0
2017-06-12 10:10:00,145.76,145.81,145.45,145.48,44564.0,125.1,125.1429,124.834,124.8597,44564.0
2017-06-12 10:20:00,145.53,145.64,145.39,145.63,24906.0,124.9026,124.997,124.7825,124.9884,24906.0
2017-06-12 10:30:00,145.68,145.8,145.61,145.71,30003.0,125.0314,125.1343,124.9713,125.0571,30003.0
2017-06-12 10:40:00,145.74,145.89,145.71,145.89,26291.0,125.0828,125.2116,125.0571,125.2116,26291.0
2017-06-12 10:50:00,145.88,146.04,145.75,145.87,47521.0,125.203,125.3403,125.0914,125.1944,47521.0
2017-06-12 11:00:00,145.9,145.9,145.57,145.67,38038.0,125.2202,125.2202,124.9369,125.0228,38038.0
2017-06-12 11:10:00,145.68,145.74,145.58,145.6,32698.0,125.0314,125.0828,124.9455,124.9627,32698.0
2017-06-12 11:20:00,145.58,145.58,145.35,145.41,21831.0,124.9455,124.9455,124.7481,124.7996,21831.0
2017-06-12 11:30:00,145.41,145.52,145.32,145.45,26914.0,124.7996,124.894,124.7224,124.834,26914.0
2017-06-12 11:40:00,145.44,145.58,145.39,145.58,22473.0,124.8254,124.9455,124.7825,124.9455,22473.0
2017-06-12 11:50:00,145.58,145.59,145.38,145.49,24230.0,124.9455,124.9541,124.7739,124.8683,24230.0
2017-06-12 12:00:00,145.5,145.57,145.43,145.53,27175.0,124.8769,124.9369,124.8168,124.9026,27175.0
2017-06-12 12:10:00,145.54,145.6,145.47,145.57,30359.0,124.9112,124.9627,124.8511,124.9369,30359.0
2017-06-12 12:20:00,145.56,145.65,145.52,145.61,26336.0,124.9284,125.0056,124.894,124.9713,26336.0
2017-06-12 12:30:00,145.58,145.62,145.46,145.48,22945.0,124.9455,124.9799,124.8425,124.8597,22945.0
2017-06-12 12:40:00,145.45,145.48,145.26,145.33,46870.0,124.834,124.8597,124.6709,124.731,46870.0
2017-06-12 12:50:00,145.31,145.4,145.2,145.26,29694.0,124.7138,124.791,124.6194,124.6709,29694.0
2017-06-12 13:00:00,145.27,145.51,145.21,145.48,16743.0,124.6795,124.8854,124.628,124.8597,16743.0
2017-06-12 13:10:00,145.46,145.53,145.39,145.52,19927.0,124.8425,124.9026,124.7825,124.894,19927.0
2017-06-12 13:20:00,145.53,145.56,145.4,145.44,31268.0,124.9026,124.9284,124.791,124.8254,31268.0
2017-06-12 13:30:00,145.46,145.56,145.39,145.48,29442.0,124.8425,124.9284,124.7825,124.8597,29442.0
2017-06-12 13:40:00,145.47,145.53,145.37,145.44,29461.0,124.8511,124.9026,124.7653,124.8254,29461.0
2017-06-12 13:50:00,145.43,145.51,145.39,145.42,15589.0,124.8168,124.8854,124.7825,124.8082,15589.0
2017-06-12 14:00:00,145.46,145.46,145.32,145.38,19669.0,124.8425,124.8425,124.7224,124.7739,19669.0
2017-06-12 14:10:00,145.39,145.45,145.38,145.39,17208.0,124.7825,124.834,124.7739,124.7825,17208.0
2017-06-12 14:20:00,145.38,145.41,145.28,145.36,21350.0,124.7739,124.7996,124.688,124.7567,21350.0
2017-06-12 14:30:00,145.34,145.46,145.31,145.43,21290.0,124.7395,124.8425,124.7138,124.8168,21290.0
2017-06-12 14:40:00,145.43,145.47,145.38,145.42,28730.0,124.8168,124.8511,124.7739,124.8082,28730.0
2017-06-12 14:50:00,145.44,145.5,145.39,145.47,21339.0,124.8254,124.8769,124.7825,124.8511,21339.0
2017-06-12 15:00:00,145.47,145.53,145.42,145.46,34234.0,124.8511,124.9026,124.8082,124.8425,34234.0
2017-06-12 15:10:00,145.48,145.53,145.44,145.47,36217.0,124.8597,124.9026,124.8254,124.8511,36217.0
2017-06-12 15:20:00,145.46,145.5,145.4,145.41,43943.0,124.8425,124.8769,124.791,124.7996,43943.0
2017-06-12 15:30:00,145.4,145.56,145.38,145.5,49972.0,124.791,124.9284,124.7739,124.8769,49972.0
2017-06-12 15:40:00,145.51,145.52,145.38,145.4,58803.0,124.8854,124.894,124.7739,124.791,58803.0
2017-06-12 15:50:00,145.41,145.66,145.35,145.56,138128.0,124.7996,125.0142,124.7481,124.9284,138128.0
2017-06-13 09:30:00,145.9,146.32,145.57,145.78,58749.0,125.2202,125.5806,124.9369,125.1172,58749.0
2017-06-13 09:40:00,145.78,146.09,145.72,146.09,74598.0,125.1172,125.3832,125.0657,125.3832,74598.0
2017-06-13 09:50:00,146.03,146.17,145.91,146.03,19171.0,125.3317,125.4519,125.2288,125.3317,19171.0
2017-06-13 10:00:00,146.03,146.08,145.85,145.87,20220.0,125.3317,125.3747,125.1773,125.1944,20220.0
2017-06-13 10:10:00,145.9,145.93,145.79,145.81,14456.0,125.2202,125.2459,125.1258,125.1429,14456.0
2017-06-13 10:20:00,145.76,145.89,145.63,145.89,37973.0,125.1,125.2116,124.9884,125.2116,37973.0
2017-06-13 10:30:00,145.89,145.91,145.72,145.86,20748.0,125.2116,125.2288,125.0657,125.1858,20748.0
2017-06-13 10:40:00,145.86,145.86,145.6,145.71,15336.0,125.1858,125.1858,124.9627,125.0571,15336.0
2017-06-13 10:50:00,145.71,145.72,145.54,145.57,16906.0,125.0571,125.0657,124.9112,124.9369,16906.0
2017-06-13 11:00:00,145.59,145.86,145.58,145.86,15282.0,124.9541,125.1858,124.9455,125.1858,15282.0
2017-06-13 11:10:00,145.82,146.03,145.82,145.87,15765.0,125.1515,125.3317,125.1515,125.1944,15765.0
2017-06-13 11:20:00,145.91,145.99,145.77,145.8,12983.0,125.2288,125.2974,125.1086,125.1343,12983.0
2017-06-13 11:30:00,145.79,145.88,145.74,145.8,17651.0,125.1258,125.203,125.0828,125.1343,17651.0
2017-06-13 11:40:00,145.83,145.83,145.7,145.73,7062.0,125.1601,125.1601,125.0485,125.0743,7062.0
2017-06-13 11:50:00,145.69,145.86,145.69,145.76,12794.0,125.0399,125.1858,125.0399,125.1,12794.0
2017-06-13 12:00:00,145.77,145.77,145.64,145.66,19398.0,125.1086,125.1086,124.997,125.0142,19398.0
2017-06-13 12:10:00,145.67,145.72,145.65,145.69,13649.0,125.0228,125.0657,125.0056,125.0399,13649.0
2017-06-13 12:20:00,145.67,145.68,145.55,145.57,42612.0,125.0228,125.0314,124.9198,124.9369,42612.0
2017-06-13 12:30:00,145.58,145.89,145.51,145.86,28532.0,124.9455,125.2116,124.8854,125.1858,28532.0
2017-06-13 12:40:00,145.84,145.9,145.78,145.78,5921.0,125.1687,125.2202,125.1172,125.1172,5921.0
2017-06-13 12:50:00,145.78,145.9,145.78,145.9,9241.0,125.1172,125.2202,125.1172,125.2202,9241.0
2017-06-13 13:00:00,145.89,145.92,145.82,145.91,11742.0,125.2116,125.2373,125.1515,125.2288,11742.0
2017-06-13 13:10:00,145.92,145.95,145.88,145.92,15989.0,125.2373,125.2631,125.203,125.2373,15989.0
2017-06-13 13:20:00,145.9,145.9,145.8,145.84,10823.0,125.2202,125.2202,125.1343,125.1687,10823.0
2017-06-13 13:30:00,145.83,145.88,145.8,145.83,11014.0,125.1601,125.203,125.1343,125.1601,11014.0
2017-06-13 13:40:00,145.83,145.85,145.78,145.84,8934.0,125.1601,125.1773,125.1172,125.1687,8934.0
2017-06-13 13:50:00,145.85,145.86,145.75,145.77,10564.0,125.1773,125.1858,125.0914,125.1086,10564.0
2017-06-13 14:00:00,145.74,145.81,145.74,145.81,25462.0,125.0828,125.1429,125.0828,125.1429,25462.0
2017-06-13 14:10:00,145.81,145.88,145.79,145.85,25491.0,125.1429,125.203,125.1258,125.1773,25491.0
2017-06-13 14:20:00,145.86,145.86,145.75,145.75,12931.0,125.1858,125.1858,125.0914,125.0914,12931.0
2017-06-13 14:30:00,145.76,145.78,145.69,145.71,15793.0,125.1,125.1172,125.0399,125.0571,15793.0
2017-06-13 14:40:00,145.72,145.82,145.72,145.78,19444.0,125.0657,125.1515,125.0657,125.1172,19444.0
2017-06-13 14:50:00,145.78,145.79,145.74,145.76,10956.0,125.1172,125.1258,125.0828,125.1,10956.0
2017-06-13 15:00:00,145.77,145.85,145.76,145.79,21842.0,125.1086,125.1773,125.1,125.1258,21842.0
2017-06-13 15:10:00,145.78,145.87,145.74,145.84,19107.0,125.1172,125.1944,125.0828,125.1687,19107.0
2017-06-13 15:20:00,145.84,145.9,145.8,145.85,35992.0,125.1687,125.2202,125.1343,125.1773,35992.0
2017-06-13 15:30:00,145.85,146.0,145.85,145.94,27356.0,125.1773,125.306,125.1773,125.2545,27356.0
2017-06-13 15:40:00,145.93,145.95,145.73,145.79,36088.0,125.2459,125.2631,125.0743,125.1258,36088.0
2017-06-13 15:50:00,145.8,145.8,145.63,145.76,103921.0,125.1343,125.1343,124.9884,125.1,103921.0
2017-06-14 09:30:00,145.62,146.18,145.31,146.12,35059.0,124.9799,125.4605,124.7138,125.409,35059.0
2017-06-14 09:40:00,146.12,146.16,146.01,146.08,21112.0,125.409,125.4433,125.3146,125.3747,21112.0
2017-06-14 09:50:00,146.06,146.59,146.03,146.49,25659.0,125.3575,125.8124,125.3317,125.7265,25659.0
2017-06-14 10:00:00,146.51,146.52,146.2,146.31,16008.0,125.7437,125.7523,125.4776,125.5721,16008.0
2017-06-14 10:10:00,146.31,146.46,146.11,146.41,22199.0,125.5721,125.7008,125.4004,125.6579,22199.0
2017-06-14 10:20:00,146.4,146.46,146.32,146.44,22771.0,125.6493,125.7008,125.5806,125.6836,22771.0
2017-06-14 10:30:00,146.44,146.58,146.44,146.53,19660.0,125.6836,125.8038,125.6836,125.7609,19660.0
2017-06-14 10:40:00,146.53,146.53,146.27,146.29,15226.0,125.7609,125.7609,125.5377,125.5549,15226.0
2017-06-14 10:50:00,146.27,146.37,146.15,146.27,27310.0,125.5377,125.6236,125.4347,125.5377,27310.0
2017-06-14 11:00:00,146.26,146.38,146.19,146.35,23618.0,125.5291,125.6321,125.4691,125.6064,23618.0
2017-06-14 11:10:00,146.36,146.37,146.26,146.26,13307.0,125.615,125.6236,125.5291,125.5291,13307.0
2017-06-14 11:20:00,146.26,146.29,146.14,146.17,20183.0,125.5291,125.5549,125.4262,125.4519,20183.0
2017-06-14 11:30:00,146.2,146.2,146.0,146.02,14951.0,125.4776,125.4776,125.306,125.3232,14951.0
2017-06-14 11:40:00,145.99,146.09,145.89,145.97,23454.0,125.2974,125.3832,125.2116,125.2802,23454.0
2017-06-14 11:50:00,146.01,146.01,145.91,145.99,31624.0,125.3146,125.3146,125.2288,125.2974,31624.0
2017-06-14 12:00:00,145.99,146.08,145.92,145.98,19430.0,125.2974,125.3747,125.2373,125.2888,19430.0
2017-06-14 12:10:00,145.96,145.99,145.86,145.97,15434.0,125.2717,125.2974,125.1858,125.2802,15434.0
2017-06-14 12:20:00,145.98,146.03,145.97,146.03,11618.0,125.2888,125.3317,125.2802,125.3317,11618.0
2017-06-14 12:30:00,146.03,146.15,146.03,146.15,12647.0,125.3317,125.4347,125.3317,125.4347,12647.0
2017-06-14 12:40:00,146.15,146.19,146.1,146.1,14190.0,125.4347,125.4691,125.3918,125.3918,14190.0
2017-06-14 12:50:00,146.11,146.16,146.06,146.16,21517.0,125.4004,125.4433,125.3575,125.4433,21517.0
2017-06-14 13:00:00,146.17,146.22,146.06,146.08,14805.0,125.4519,125.4948,125.3575,125.3747,14805.0
2017-06-14 13:10:00,146.1,146.1,146.04,146.06,15377.0,125.3918,125.3918,125.3403,125.3575,15377.0
2017-06-14 13:20:00,146.07,146.2,146.06,146.19,12106.0,125.3661,125.4776,125.3575,125.4691,12106.0
2017-06-14 13:30:00,146.18,146.26,146.15,146.17,13443.0,125.4605,125.5291,125.4347,125.4519,13443.0
2017-06-14 13:40:00,146.16,146.26,146.13,146.25,11706.0,125.4433,125.5291,125.4176,125.5206,11706.0
2017-06-14 13:50:00,146.25,146.38,146.21,146.35,32509.0,125.5206,125.6321,125.4862,125.6064,32509.0
2017-06-14 14:00:00,146.32,146.47,146.24,146.47,20740.0,125.5806,125.7094,125.512,125.7094,20740.0
2017-06-14 14:10:00,146.47,146.5,146.21,146.21,22891.0,125.7094,125.7351,125.4862,125.4862,22891.0
2017-06-14 14:20:00,146.24,146.37,146.16,146.32,20464.0,125.512,125.6236,125.4433,125.5806,20464.0
2017-06-14 14:30:00,146.33,146.49,146.25,146.46,21076.0,125.5892,125.7265,125.5206,125.7008,21076.0
2017-06-14 14:40:00,146.51,146.53,146.26,146.46,25744.0,125.7437,125.7609,125.5291,125.7008,25744.0
2017-06-14 14:50:00,146.45,146.55,146.41,146.5,17378.0,125.6922,125.778,125.6579,125.7351,17378.0
2017-06-14 15:00:00,146.5,146.67,146.43,146.64,19904.0,125.7351,125.881,125.675,125.8553,19904.0
2017-06-14 15:10:00,146.63,146.81,146.54,146.81,32200.0,125.8467,126.0012,125.7695,126.0012,32200.0
2017-06-14 15:20:00,146.79,146.83,146.74,146.75,25030.0,125.984,126.0184,125.9411,125.9497,25030.0
2017-06-14 15:30:00,146.77,146.8,146.62,146.8,43389.0,125.9669,125.9926,125.8381,125.9926,43389.0
2017-06-14 15:40:00,146.81,146.82,146.64,146.67,49177.0,126.0012,126.0098,125.8553,125.881,49177.0
2017-06-14 15:50:00,146.66,146.73,146.58,146.65,120439.0,125.8724,125.9325,125.8038,125.8639,120439.0
2017-06-15 09:30:00,146.37,146.85,146.0,146.53,26491.0,125.6236,126.0355,125.306,125.7609,26491.0
2017-06-15 09:40:00,146.56,146.95,146.53,146.89,17345.0,125.7866,126.1213,125.7609,126.0698,17345.0
2017-06-15 09:50:00,146.88,146.89,146.21,146.39,43516.0,126.0613,126.0698,125.4862,125.6407,43516.0
2017-06-15 10:00:00,146.39,146.53,146.19,146.46,32344.0,125.6407,125.7609,125.4691,125.7008,32344.0
2017-06-15 10:10:00,146.47,146.52,146.38,146.41,13571.0,125.7094,125.7523,125.6321,125.6579,13571.0
2017-06-15 10:20:00,146.4,146.6,146.37,146.39,17766.0,125.6493,125.821,125.6236,125.6407,17766.0
2017-06-15 10:30:00,146.4,146.59,146.39,146.52,17913.0,125.6493,125.8124,125.6407,125.7523,17913.0
2017-06-15 10:40:00,146.49,146.51,146.37,146.48,14778.0,125.7265,125.7437,125.6236,125.718,14778.0
2017-06-15 10:50:00,146.45,146.79,146.43,146.79,32691.0,125.6922,125.984,125.675,125.984,32691.0
2017-06-15 11:00:00,146.78,147.04,146.77,146.89,22316.0,125.9754,126.1986,125.9669,126.0698,22316.0
2017-06-15 11:10:00,146.89,146.98,146.82,146.86,17732.0,126.0698,126.1471,126.0098,126.0441,17732.0
2017-06-15 11:20:00,146.89,146.93,146.71,146.9,20925.0,126.0698,126.1042,125.9154,126.0784,20925.0
2017-06-15 11:30:00,146.89,146.89,146.74,146.79,16059.0,126.0698,126.0698,125.9411,125.984,16059.0
2017-06-15 11:40:00,146.79,146.84,146.69,146.7,11674.0,125.984,126.0269,125.8982,125.9068,11674.0
2017-06-15 11:50:00,146.7,146.86,146.7,146.83,10805.0,125.9068,126.0441,125.9068,126.0184,10805.0
2017-06-15 12:00:00,146.82,146.94,146.78,146.9,11905.0,126.0098,126.1128,125.9754,126.0784,11905.0
2017-06-15 12:10:00,146.91,146.96,146.89,146.91,6075.0,126.087,126.1299,126.0698,126.087,6075.0
2017-06-15 12:20:00,146.91,146.91,146.81,146.87,8214.0,126.087,126.087,126.0012,126.0527,8214.0
2017-06-15 12:30:00,146.87,146.98,146.86,146.87,8872.0,126.0527,126.1471,126.0441,126.0527,8872.0
2017-06-15 12:40:00,146.88,146.93,146.83,146.88,22756.0,126.0613,126.1042,126.0184,126.0613,22756.0
2017-06-15 12:50:00,146.88,146.9,146.78,146.79,16775.0,126.0613,126.0784,125.9754,125.984,16775.0
2017-06-15 13:00:00,146.78,146.82,146.76,146.81,12391.0,125.9754,126.0098,125.9583,126.0012,12391.0
2017-06-15 13:10:00,146.79,146.92,146.79,146.89,12014.0,125.984,126.0956,125.984,126.0698,12014.0
2017-06-15 13:20:00,146.89,146.9,146.79,146.79,54468.0,126.0698,126.0784,125.984,125.984,54468.0
2017-06-15 13:30:00,146.82,147.03,146.81,146.96,21116.0,126.0098,126.19,126.0012,126.1299,21116.0
2017-06-15 13:40:00,146.97,147.1,146.96,147.07,12575.0,126.1385,126.2501,126.1299,126.2243,12575.0
2017-06-15 13:50:00,147.06,147.12,147.02,147.12,12325.0,126.2158,126.2672,126.1814,126.2672,12325.0
2017-06-15 14:00:00,147.1,147.18,147.06,147.14,15135.0,126.2501,126.3187,126.2158,126.2844,15135.0
2017-06-15 14:10:00,147.16,147.18,147.1,147.15,9728.0,126.3016,126.3187,126.2501,126.293,9728.0
2017-06-15 14:20:00,147.15,147.28,147.14,147.25,14930.0,126.293,126.4046,126.2844,126.3788,14930.0
2017-06-15 14:30:00,147.25,147.27,147.15,147.2,16411.0,126.3788,126.396,126.293,126.3359,16411.0
2017-06-15 14:40:00,147.19,147.32,147.19,147.31,9681.0,126.3273,126.4389,126.3273,126.4303,9681.0
2017-06-15 14:50:00,147.31,147.34,147.28,147.32,12442.0,126.4303,126.4561,126.4046,126.4389,12442.0
2017-06-15 15:00:00,147.33,147.49,147.32,147.47,16726.0,126.4475,126.5848,126.4389,126.5676,16726.0
2017-06-15 15:10:00,147.47,147.5,147.39,147.42,22092.0,126.5676,126.5934,126.499,126.5247,22092.0
2017-06-15 15:20:00,147.43,147.47,147.38,147.46,29103.0,126.5333,126.5676,126.4904,126.5591,29103.0
2017-06-15 15:30:00,147.45,147.52,147.36,147.36,32962.0,126.5505,126.6106,126.4732,126.4732,32962.0
2017-06-15 15:40:00,147.36,147.43,147.29,147.39,56709.0,126.4732,126.5333,126.4132,126.499,56709.0
2017-06-15 15:50:00,147.39,147.4,147.26,147.4,118679.0,126.499,126.5076,126.3874,126.5076,118679.0
2017-06-16 09:30:00,147.95,147.95,147.27,147.35,327765.0,126.9796,126.9796,126.396,126.4646,327765.0
2017-06-16 09:40:00,147.4,147.4,146.84,146.85,14081.0,126.5076,126.5076,126.0269,126.0355,14081.0
2017-06-16 09:50:00,146.87,146.93,146.38,146.53,116131.0,126.0527,126.1042,125.6321,125.7609,116131.0
2017-06-16 10:00:00,146.59,146.97,146.49,146.97,20580.0,125.8124,126.1385,125.7265,126.1385,20580.0
2017-06-16 10:10:00,147.01,147.11,146.89,147.01,18636.0,126.1728,126.2587,126.0698,126.1728,18636.0
2017-06-16 10:20:00,147.01,147.23,147.01,147.07,14213.0,126.1728,126.3617,126.1728,126.2243,14213.0
2017-06-16 10:30:00,147.08,147.19,147.01,147.11,11863.0,126.2329,126.3273,126.1728,126.2587,11863.0
2017-06-16 10:40:00,147.1,147.26,147.1,147.19,11831.0,126.2501,126.3874,126.2501,126.3273,11831.0
2017-06-16 10:50:00,147.21,147.46,147.12,147.42,23454.0,126.3445,126.5591,126.2672,126.5247,23454.0
2017-06-16 11:00:00,147.42,147.56,147.35,147.4,46915.0,126.5247,126.6449,126.4646,126.5076,46915.0
2017-06-16 11:10:00,147.42,147.46,147.36,147.43,23084.0,126.5247,126.5591,126.4732,126.5333,23084.0
2017-06-16 11:20:00,147.43,147.43,147.27,147.34,13987.0,126.5333,126.5333,126.396,126.4561,13987.0
2017-06-16 11:30:00,147.37,147.49,147.31,147.44,10440.0,126.4818,126.5848,126.4303,126.5419,10440.0
2017-06-16 11:40:00,147.47,147.59,147.43,147.53,21631.0,126.5676,126.6706,126.5333,126.6191,21631.0
2017-06-16 11:50:00,147.56,147.7,147.5,147.68,12331.0,126.6449,126.765,126.5934,126.7479,12331.0
2017-06-16 12:00:00,147.7,147.78,147.66,147.73,13682.0,126.765,126.8337,126.7307,126.7908,13682.0
2017-06-16 12:10:00,147.72,147.77,147.66,147.77,12550.0,126.7822,126.8251,126.7307,126.8251,12550.0
2017-06-16 12:20:00,147.78,147.81,147.58,147.58,12467.0,126.8337,126.8594,126.662,126.662,12467.0
2017-06-16 12:30:00,147.59,147.59,147.36,147.38,28160.0,126.6706,126.6706,126.4732,126.4904,28160.0
2017-06-16 12:40:00,147.39,147.44,147.31,147.42,17243.0,126.499,126.5419,126.4303,126.5247,17243.0
2017-06-16 12:50:00,147.4,147.5,147.36,147.43,16713.0,126.5076,126.5934,126.4732,126.5333,16713.0
2017-06-16 13:00:00,147.45,147.55,147.43,147.51,11327.0,126.5505,126.6363,126.5333,126.602,11327.0
2017-06-16 13:10:00,147.5,147.55,147.45,147.53,8277.0,126.5934,126.6363,126.5505,126.6191,8277.0
2017-06-16 13:20:00,147.53,147.61,147.52,147.59,15264.0,126.6191,126.6878,126.6106,126.6706,15264.0
2017-06-16 13:30:00,147.58,147.61,147.53,147.56,8849.0,126.662,126.6878,126.6191,126.6449,8849.0
2017-06-16 13:40:00,147.57,147.61,147.52,147.53,12470.0,126.6535,126.6878,126.6106,126.6191,12470.0
2017-06-16 13:50:00,147.53,147.58,147.45,147.58,20640.0,126.6191,126.662,126.5505,126.662,20640.0
2017-06-16 14:00:00,147.58,147.61,147.5,147.56,8500.0,126.662,126.6878,126.5934,126.6449,8500.0
2017-06-16 14:10:00,147.57,147.72,147.57,147.68,10441.0,126.6535,126.7822,126.6535,126.7479,10441.0
2017-06-16 14:20:00,147.66,147.76,147.63,147.66,10833.0,126.7307,126.8165,126.705,126.7307,10833.0
2017-06-16 14:30:00,147.65,147.75,147.62,147.74,7107.0,126.7221,126.808,126.6964,126.7994,7107.0
2017-06-16 14:40:00,147.76,147.77,147.6,147.71,22248.0,126.8165,126.8251,126.6792,126.7736,22248.0
2017-06-16 14:50:00,147.73,147.77,147.63,147.63,28181.0,126.7908,126.8251,126.705,126.705,28181.0
2017-06-16 15:00:00,147.62,147.86,147.62,147.73,11595.0,126.6964,126.9024,126.6964,126.7908,11595.0
2017-06-16 15:10:00,147.73,147.76,147.53,147.66,12484.0,126.7908,126.8165,126.6191,126.7307,12484.0
2017-06-16 15:20:00,147.66,147.71,147.62,147.66,14280.0,126.7307,126.7736,126.6964,126.7307,14280.0
2017-06-16 15:30:00,147.66,147.81,147.63,147.81,24217.0,126.7307,126.8594,126.705,126.8594,24217.0
2017-06-16 15:40:00,147.8,147.82,147.62,147.63,51213.0,126.8509,126.868,126.6964,126.705,51213.0
2017-06-16 15:50:00,147.62,147.68,147.54,147.66,135530.0,126.6964,126.7479,126.6277,126.7307,135530.0
2017-06-19 09:30:00,147.87,148.0,147.16,147.92,28786.0,126.9109,127.0225,126.3016,126.9539,28786.0
2017-06-19 09:40:00,147.8,148.04,147.68,147.98,30326.0,126.8509,127.0568,126.7479,127.0054,30326.0
2017-06-19 09:50:00,147.98,148.02,147.72,148.02,25798.0,127.0054,127.0397,126.7822,127.0397,25798.0
2017-06-19 10:00:00,148.02,148.26,147.98,148.22,18677.0,127.0397,127.2457,127.0054,127.2113,18677.0
2017-06-19 10:10:00,148.21,148.26,148.12,148.22,13874.0,127.2028,127.2457,127.1255,127.2113,13874.0
2017-06-19 10:20:00,148.25,148.32,147.83,147.86,42699.0,127.2371,127.2972,126.8766,126.9024,42699.0
2017-06-19 10:30:00,147.8,147.94,147.75,147.8,16306.0,126.8509,126.971,126.808,126.8509,16306.0
2017-06-19 10:40:00,147.79,147.83,147.58,147.83,16005.0,126.8423,126.8766,126.662,126.8766,16005.0
2017-06-19 10:50:00,147.82,147.89,147.75,147.75,18775.0,126.868,126.9281,126.808,126.808,18775.0
2017-06-19 11:00:00,147.77,147.86,147.65,147.66,18793.0,126.8251,126.9024,126.7221,126.7307,18793.0
2017-06-19 11:10:00,147.67,147.74,147.62,147.72,9460.0,126.7393,126.7994,126.6964,126.7822,9460.0
2017-06-19 11:20:00,147.71,147.81,147.66,147.73,11789.0,126.7736,126.8594,126.7307,126.7908,11789.0
2017-06-19 11:30:00,147.71,147.79,147.67,147.73,13222.0,126.7736,126.8423,126.7393,126.7908,13222.0
2017-06-19 11:40:00,147.72,147.72,147.6,147.64,10331.0,126.7822,126.7822,126.6792,126.7135,10331.0
2017-06-19 11:50:00,147.59,147.68,147.58,147.58,21753.0,126.6706,126.7479,126.662,126.662,21753.0
2017-06-19 12:00:00,147.59,147.6,147.46,147.48,10467.0,126.6706,126.6792,126.5591,126.5762,10467.0
2017-06-19 12:10:00,147.46,147.51,147.41,147.43,8023.0,126.5591,126.602,126.5161,126.5333,8023.0
2017-06-19 12:20:00,147.43,147.43,147.36,147.4,11365.0,126.5333,126.5333,126.4732,126.5076,11365.0
2017-06-19 12:30:00,147.36,147.37,147.3,147.3,7010.0,126.4732,126.4818,126.4217,126.4217,7010.0
2017-06-19 12:40:00,147.34,147.43,147.31,147.43,10563.0,126.4561,126.5333,126.4303,126.5333,10563.0
2017-06-19 12:50:00,147.44,147.46,147.31,147.33,9750.0,126.5419,126.5591,126.4303,126.4475,9750.0
2017-06-19 13:00:00,147.31,147.38,147.13,147.13,13883.0,126.4303,126.4904,126.2758,126.2758,13883.0
2017-06-19 13:10:00,147.15,147.2,147.11,147.16,11807.0,126.293,126.3359,126.2587,126.3016,11807.0
2017-06-19 13:20:00,147.16,147.32,147.12,147.31,17723.0,126.3016,126.4389,126.2672,126.4303,17723.0
2017-06-19 13:30:00,147.3,147.48,147.28,147.45,18834.0,126.4217,126.5762,126.4046,126.5505,18834.0
2017-06-19 13:40:00,147.46,147.47,147.35,147.37,13101.0,126.5591,126.5676,126.4646,126.4818,13101.0
2017-06-19 13:50:00,147.37,147.38,147.26,147.27,6966.0,126.4818,126.4904,126.3874,126.396,6966.0
2017-06-19 14:00:00,147.28,147.36,147.25,147.36,11965.0,126.4046,126.4732,126.3788,126.4732,11965.0
2017-06-19 14:10:00,147.36,147.41,147.25,147.25,15199.0,126.4732,126.5161,126.3788,126.3788,15199.0
2017-06-19 14:20:00,147.24,147.29,147.17,147.24,9311.0,126.3702,126.4132,126.3102,126.3702,9311.0
2017-06-19 14:30:00,147.24,147.28,147.16,147.18,12639.0,126.3702,126.4046,126.3016,126.3187,12639.0
2017-06-19 14:40:00,147.18,147.23,147.05,147.05,12387.0,126.3187,126.3617,126.2072,126.2072,12387.0
2017-06-19 14:50:00,147.05,147.05,146.99,147.02,10845.0,126.2072,126.2072,126.1557,126.1814,10845.0
2017-06-19 15:00:00,147.03,147.3,147.02,147.23,19623.0,126.19,126.4217,126.1814,126.3617,19623.0
2017-06-19 15:10:00,147.23,147.28,147.07,147.25,21345.0,126.3617,126.4046,126.2243,126.3788,21345.0
2017-06-19 15:20:00,147.23,147.3,147.2,147.24,11089.0,126.3617,126.4217,126.3359,126.3702,11089.0
2017-06-19 15:30:00,147.26,147.32,147.06,147.07,42313.0,126.3874,126.4389,126.2158,126.2243,42313.0
2017-06-19 15:40:00,147.07,147.12,147.02,147.09,71930.0,126.2243,126.2672,126.1814,126.2415,71930.0
2017-06-19 15:50:00,147.09,147.15,146.99,147.13,97411.0,126.2415,126.293,126.1557,126.2758,97411.0
2017-06-20 09:30:00,147.11,147.3,146.89,147.24,98613.0,126.2587,126.4217,126.0698,126.3702,98613.0
2017-06-20 09:40:00,147.24,147.32,147.09,147.17,17782.0,126.3702,126.4389,126.2415,126.3102,17782.0
2017-06-20 09:50:00,147.18,147.31,147.18,147.22,8635.0,126.3187,126.4303,126.3187,126.3531,8635.0
2017-06-20 10:00:00,147.2,147.29,147.13,147.25,19854.0,126.3359,126.4132,126.2758,126.3788,19854.0
2017-06-20 10:10:00,147.22,147.22,147.1,147.18,18343.0,126.3531,126.3531,126.2501,126.3187,18343.0
2017-06-20 10:20:00,147.17,147.17,147.07,147.14,9700.0,126.3102,126.3102,126.2243,126.2844,9700.0
2017-06-20 10:30:00,147.11,147.21,147.06,147.14,15923.0,126.2587,126.3445,126.2158,126.2844,15923.0
2017-06-20 10:40:00,147.18,147.19,147.12,147.17,12977.0,126.3187,126.3273,126.2672,126.3102,12977.0
2017-06-20 10:50:00,147.15,147.17,147.05,147.15,11419.0,126.293,126.3102,126.2072,126.293,11419.0
2017-06-20 11:00:00,147.19,147.21,147.13,147.14,9758.0,126.3273,126.3445,126.2758,126.2844,9758.0
2017-06-20 11:10:00,147.11,147.15,147.05,147.11,9237.0,126.2587,126.293,126.2072,126.2587,9237.0
2017-06-20 11:20:00,147.13,147.13,147.07,147.11,8282.0,126.2758,126.2758,126.2243,126.2587,8282.0
2017-06-20 11:30:00,147.11,147.23,147.11,147.2,8446.0,126.2587,126.3617,126.2587,126.3359,8446.0
2017-06-20 11:40:00,147.24,147.24,147.14,147.18,7897.0,126.3702,126.3702,126.2844,126.3187,7897.0
2017-06-20 11:50:00,147.15,147.2,147.15,147.15,8940.0,126.293,126.3359,126.293,126.293,8940.0
2017-06-20 12:00:00,147.17,147.21,147.15,147.19,7801.0,126.3102,126.3445,126.293,126.3273,7801.0
2017-06-20 12:10:00,147.18,147.19,147.05,147.07,11744.0,126.3187,126.3273,126.2072,126.2243,11744.0
2017-06-20 12:20:00,147.07,147.08,146.99,147.02,3914.0,126.2243,126.2329,126.1557,126.1814,3914.0
2017-06-20 12:30:00,147.03,147.08,147.02,147.05,8136.0,126.19,126.2329,126.1814,126.2072,8136.0
2017-06-20 12:40:00,147.07,147.14,147.04,147.12,9208.0,126.2243,126.2844,126.1986,126.2672,9208.0
2017-06-20 12:50:00,147.13,147.14,147.0,147.06,32471.0,126.2758,126.2844,126.1643,126.2158,32471.0
2017-06-20 13:00:00,147.05,147.17,147.04,147.13,7848.0,126.2072,126.3102,126.1986,126.2758,7848.0
2017-06-20 13:10:00,147.13,147.13,147.05,147.06,11072.0,126.2758,126.2758,126.2072,126.2158,11072.0
2017-06-20 13:20:00,147.06,147.1,147.01,147.09,6754.0,126.2158,126.2501,126.1728,126.2415,6754.0
2017-06-20 13:30:00,147.09,147.14,147.06,147.1,5490.0,126.2415,126.2844,126.2158,126.2501,5490.0
2017-06-20 13:40:00,147.08,147.08,147.03,147.06,6663.0,126.2329,126.2329,126.19,126.2158,6663.0
2017-06-20 13:50:00,147.06,147.13,147.01,147.02,11062.0,126.2158,126.2758,126.1728,126.1814,11062.0
2017-06-20 14:00:00,147.03,147.06,147.01,147.03,6312.0,126.19,126.2158,126.1728,126.19,6312.0
2017-06-20 14:10:00,147.03,147.03,146.88,146.88,7137.0,126.19,126.19,126.0613,126.0613,7137.0
2017-06-20 14:20:00,146.89,146.9,146.83,146.84,9824.0,126.0698,126.0784,126.0184,126.0269,9824.0
2017-06-20 14:30:00,146.84,146.92,146.83,146.87,64376.0,126.0269,126.0956,126.0184,126.0527,64376.0
2017-06-20 14:40:00,146.9,146.9,146.83,146.84,22338.0,126.0784,126.0784,126.0184,126.0269,22338.0
2017-06-20 14:50:00,146.88,146.92,146.84,146.91,9780.0,126.0613,126.0956,126.0269,126.087,9780.0
2017-06-20 15:00:00,146.89,146.99,146.89,146.93,11995.0,126.0698,126.1557,126.0698,126.1042,11995.0
2017-06-20 15:10:00,146.9,147.06,146.9,147.05,14922.0,126.0784,126.2158,126.0784,126.2072,14922.0
2017-06-20 15:20:00,147.06,147.2,146.99,147.2,16858.0,126.2158,126.3359,126.1557,126.3359,16858.0
2017-06-20 15:30:00,147.19,147.23,147.14,147.17,18810.0,126.3273,126.3617,126.2844,126.3102,18810.0
2017-06-20 15:40:00,147.17,147.21,146.99,146.99,27704.0,126.3102,126.3445,126.1557,126.1557,27704.0
2017-06-20 15:50:00,147.01,147.05,146.94,146.98,65846.0,126.1728,126.2072,126.1128,126.1471,65846.0
2017-06-21 09:30:00,147.13,147.42,147.11,147.22,32289.0,126.2758,126.5247,126.2587,126.3531,32289.0
2017-06-21 09:40:00,147.22,147.25,146.95,147.04,23187.0,126.3531,126.3788,126.1213,126.1986,23187.0
2017-06-21 09:50:00,147.05,147.15,147.03,147.08,18659.0,126.2072,126.293,126.19,126.2329,18659.0
2017-06-21 10:00:00,147.11,147.12,146.92,147.02,25366.0,126.2587,126.2672,126.0956,126.1814,25366.0
2017-06-21 10:10:00,147.03,147.07,146.93,147.03,10394.0,126.19,126.2243,126.1042,126.19,10394.0
2017-06-21 10:20:00,146.98,147.07,146.93,146.99,11550.0,126.1471,126.2243,126.1042,126.1557,11550.0
2017-06-21 10:30:00,146.99,147.02,146.79,146.98,17212.0,126.1557,126.1814,125.984,126.1471,17212.0
2017-06-21 10:40:00,146.98,147.16,146.93,147.14,11638.0,126.1471,126.3016,126.1042,126.2844,11638.0
2017-06-21 10:50:00,147.16,147.23,147.09,147.22,14739.0,126.3016,126.3617,126.2415,126.3531,14739.0
2017-06-21 11:00:00,147.2,147.2,147.01,147.02,10831.0,126.3359,126.3359,126.1728,126.1814,10831.0
2017-06-21 11:10:00,147.02,147.05,146.74,146.8,10603.0,126.1814,126.2072,125.9411,125.9926,10603.0
2017-06-21 11:20:00,146.84,146.91,146.81,146.87,19245.0,126.0269,126.087,126.0012,126.0527,19245.0
2017-06-21 11:30:00,146.85,147.03,146.85,146.97,12578.0,126.0355,126.19,126.0355,126.1385,12578.0
2017-06-21 11:40:00,147.0,147.2,146.99,147.13,11259.0,126.1643,126.3359,126.1557,126.2758,11259.0
2017-06-21 11:50:00,147.12,147.2,147.12,147.17,10354.0,126.2672,126.3359,126.2672,126.3102,10354.0
2017-06-21 12:00:00,147.17,147.22,147.09,147.22,7566.0,126.3102,126.3531,126.2415,126.3531,7566.0
2017-06-21 12:10:00,147.25,147.26,147.04,147.07,10254.0,126.3788,126.3874,126.1986,126.2243,10254.0
2017-06-21 12:20:00,147.09,147.16,147.08,147.13,9427.0,126.2415,126.3016,126.2329,126.2758,9427.0
2017-06-21 12:30:00,147.15,147.19,147.09,147.17,11953.0,126.293,126.3273,126.2415,126.3102,11953.0
2017-06-21 12:40:00,147.15,147.17,147.07,147.12,10403.0,126.293,126.3102,126.2243,126.2672,10403.0
2017-06-21 12:50:00,147.1,147.17,147.08,147.14,11349.0,126.2501,126.3102,126.2329,126.2844,11349.0
2017-06-21 13:00:00,147.14,147.24,147.08,147.23,11991.0,126.2844,126.3702,126.2329,126.3617,11991.0
2017-06-21 13:10:00,147.23,147.25,147.16,147.21,10332.0,126.3617,126.3788,126.3016,126.3445,10332.0
2017-06-21 13:20:00,147.2,147.24,147.07,147.1,17068.0,126.3359,126.3702,126.2243,126.2501,17068.0
2017-06-21 13:30:00,147.09,147.11,146.97,146.98,16155.0,126.2415,126.2587,126.1385,126.1471,16155.0
2017-06-21 13:40:00,147.0,147.02,146.81,146.81,14089.0,126.1643,126.1814,126.0012,126.0012,14089.0
2017-06-21 13:50:00,146.84,146.86,146.62,146.8,20004.0,126.0269,126.0441,125.8381,125.9926,20004.0
2017-06-21 14:00:00,146.8,146.96,146.76,146.94,33529.0,125.9926,126.1299,125.9583,126.1128,33529.0
2017-06-21 14:10:00,146.94,146.97,146.77,146.77,26168.0,126.1128,126.1385,125.9669,125.9669,26168.0
2017-06-21 14:20:00,146.76,146.9,146.76,146.84,17067.0,125.9583,126.0784,125.9583,126.0269,17067.0
2017-06-21 14:30:00,146.84,146.85,146.67,146.8,21016.0,126.0269,126.0355,125.881,125.9926,21016.0
2017-06-21 14:40:00,146.8,146.82,146.68,146.69,24517.0,125.9926,126.0098,125.8896,125.8982,24517.0
2017-06-21 14:50:00,146.72,146.92,146.72,146.91,16810.0,125.9239,126.0956,125.9239,126.087,16810.0
2017-06-21 15:00:00,146.89,146.91,146.63,146.7,27253.0,126.0698,126.087,125.8467,125.9068,27253.0
2017-06-21 15:10:00,146.71,146.79,146.63,146.78,23106.0,125.9154,125.984,125.8467,125.9754,23106.0
2017-06-21 15:20:00,146.78,146.83,146.69,146.81,23790.0,125.9754,126.0184,125.8982,126.0012,23790.0
2017-06-21 15:30:00,146.81,146.81,146.64,146.65,35101.0,126.0012,126.0012,125.8553,125.8639,35101.0
2017-06-21 15:40:00,146.64,146.66,146.54,146.62,40471.0,125.8553,125.8724,125.7695,125.8381,40471.0
2017-06-21 15:50:00,146.62,146.66,146.45,146.63,95966.0,125.8381,125.8724,125.6922,125.8467,95966.0
2017-06-22 09:30:00,146.62,146.62,145.93,145.94,40545.0,125.8381,125.8381,125.2459,125.2545,40545.0
2017-06-22 09:40:00,145.97,146.25,145.93,146.18,13868.0,125.2802,125.5206,125.2459,125.4605,13868.0
2017-06-22 09:50:00,146.14,146.26,146.12,146.13,17293.0,125.4262,125.5291,125.409,125.4176,17293.0
2017-06-22 10:00:00,146.14,146.14,145.76,145.83,20765.0,125.4262,125.4262,125.1,125.1601,20765.0
2017-06-22 10:10:00,145.83,146.18,145.78,146.14,9711.0,125.1601,125.4605,125.1172,125.4262,9711.0
2017-06-22 10:20:00,146.17,146.18,145.9,145.9,6944.0,125.4519,125.4605,125.2202,125.2202,6944.0
2017-06-22 10:30:00,145.9,145.99,145.74,145.9,79915.0,125.2202,125.2974,125.0828,125.2202,79915.0
2017-06-22 10:40:00,145.92,146.16,145.81,146.11,16436.0,125.2373,125.4433,125.1429,125.4004,16436.0
2017-06-22 10:50:00,146.11,146.28,146.08,146.25,14651.0,125.4004,125.5463,125.3747,125.5206,14651.0
2017-06-22 11:00:00,146.24,146.33,146.13,146.28,27077.0,125.512,125.5892,125.4176,125.5463,27077.0
2017-06-22 11:10:00,146.29,146.39,146.17,146.22,17213.0,125.5549,125.6407,125.4519,125.4948,17213.0
2017-06-22 11:20:00,146.2,146.28,146.12,146.25,19423.0,125.4776,125.5463,125.409,125.5206,19423.0
2017-06-22 11:30:00,146.28,146.34,146.21,146.34,15250.0,125.5463,125.5978,125.4862,125.5978,15250.0
2017-06-22 11:40:00,146.36,146.39,146.29,146.35,15322.0,125.615,125.6407,125.5549,125.6064,15322.0
2017-06-22 11:50:00,146.35,146.41,146.3,146.32,9147.0,125.6064,125.6579,125.5635,125.5806,9147.0
2017-06-22 12:00:00,146.32,146.33,146.13,146.13,8779.0,125.5806,125.5892,125.4176,125.4176,8779.0
2017-06-22 12:10:00,146.14,146.22,146.01,146.04,14747.0,125.4262,125.4948,125.3146,125.3403,14747.0
2017-06-22 12:20:00,146.05,146.06,145.96,145.98,10153.0,125.3489,125.3575,125.2717,125.2888,10153.0
2017-06-22 12:30:00,145.98,146.09,145.94,146.04,9490.0,125.2888,125.3832,125.2545,125.3403,9490.0
2017-06-22 12:40:00,146.03,146.05,145.99,145.99,11154.0,125.3317,125.3489,125.2974,125.2974,11154.0
2017-06-22 12:50:00,145.99,146.01,145.93,145.95,11728.0,125.2974,125.3146,125.2459,125.2631,11728.0
2017-06-22 13:00:00,145.94,146.01,145.93,145.96,15489.0,125.2545,125.3146,125.2459,125.2717,15489.0
2017-06-22 13:10:00,145.96,146.03,145.93,146.01,11151.0,125.2717,125.3317,125.2459,125.3146,11151.0
2017-06-22 13:20:00,146.0,146.01,145.95,146.0,7011.0,125.306,125.3146,125.2631,125.306,7011.0
2017-06-22 13:30:00,146.0,146.02,145.95,145.98,13594.0,125.306,125.3232,125.2631,125.2888,13594.0
2017-06-22 13:40:00,145.96,145.98,145.86,145.9,8336.0,125.2717,125.2888,125.1858,125.2202,8336.0
2017-06-22 13:50:00,145.92,146.0,145.9,145.99,10371.0,125.2373,125.306,125.2202,125.2974,10371.0
2017-06-22 14:00:00,145.99,146.02,145.81,145.81,12975.0,125.2974,125.3232,125.1429,125.1429,12975.0
2017-06-22 14:10:00,145.81,145.9,145.78,145.82,13147.0,125.1429,125.2202,125.1172,125.1515,13147.0
2017-06-22 14:20:00,145.8,145.91,145.78,145.86,31475.0,125.1343,125.2288,125.1172,125.1858,31475.0
2017-06-22 14:30:00,145.84,145.96,145.83,145.96,15135.0,125.1687,125.2717,125.1601,125.2717,15135.0
2017-06-22 14:40:00,145.95,145.99,145.88,145.89,12245.0,125.2631,125.2974,125.203,125.2116,12245.0
2017-06-22 14:50:00,145.88,145.97,145.85,145.97,14409.0,125.203,125.2802,125.1773,125.2802,14409.0
2017-06-22 15:00:00,145.97,146.03,145.9,145.99,29354.0,125.2802,125.3317,125.2202,125.2974,29354.0
2017-06-22 15:10:00,145.96,146.02,145.92,145.92,20309.0,125.2717,125.3232,125.2373,125.2373,20309.0
2017-06-22 15:20:00,145.91,145.93,145.79,145.8,26944.0,125.2288,125.2459,125.1258,125.1343,26944.0
2017-06-22 15:30:00,145.79,145.84,145.75,145.78,33478.0,125.1258,125.1687,125.0914,125.1172,33478.0
2017-06-22 15:40:00,145.76,145.77,145.59,145.65,52826.0,125.1,125.1086,124.9541,125.0056,52826.0
2017-06-22 15:50:00,145.64,145.68,145.57,145.59,93001.0,124.997,125.0314,124.9369,124.9541,93001.0
2017-06-23 09:30:00,145.53,146.19,145.49,145.96,20355.0,124.9026,125.4691,124.8683,125.2717,20355.0
2017-06-23 09:40:00,145.9,145.92,145.58,145.66,5100.0,125.2202,125.2373,124.9455,125.0142,5100.0
2017-06-23 09:50:00,145.62,145.66,145.37,145.37,11610.0,124.9799,125.0142,124.7653,124.7653,11610.0
2017-06-23 10:00:00,145.38,145.61,145.38,145.58,18355.0,124.7739,124.9713,124.7739,124.9455,18355.0
2017-06-23 10:10:00,145.57,145.72,145.56,145.7,14199.0,124.9369,125.0657,124.9284,125.0485,14199.0
2017-06-23 10:20:00,145.69,145.86,145.67,145.86,7316.0,125.0399,125.1858,125.0228,125.1858,7316.0
2017-06-23 10:30:00,145.9,145.91,145.72,145.76,12544.0,125.2202,125.2288,125.0657,125.1,12544.0
2017-06-23 10:40:00,145.77,145.91,145.72,145.83,12224.0,125.1086,125.2288,125.0657,125.1601,12224.0
2017-06-23 10:50:00,145.84,145.9,145.8,145.8,4120.0,125.1687,125.2202,125.1343,125.1343,4120.0
2017-06-23 11:00:00,145.78,145.92,145.78,145.86,11541.0,125.1172,125.2373,125.1172,125.1858,11541.0
2017-06-23 11:10:00,145.83,145.83,145.69,145.71,4768.0,125.1601,125.1601,125.0399,125.0571,4768.0
2017-06-23 11:20:00,145.73,145.78,145.68,145.71,6009.0,125.0743,125.1172,125.0314,125.0571,6009.0
2017-06-23 11:30:00,145.71,145.72,145.61,145.62,5634.0,125.0571,125.0657,124.9713,124.9799,5634.0
2017-06-23 11:40:00,145.61,145.7,145.6,145.67,6931.0,124.9713,125.0485,124.9627,125.0228,6931.0
2017-06-23 11:50:00,145.66,145.67,145.53,145.58,6939.0,125.0142,125.0228,124.9026,124.9455,6939.0
2017-06-23 12:00:00,145.57,145.6,145.51,145.52,6412.0,124.9369,124.9627,124.8854,124.894,6412.0
2017-06-23 12:10:00,145.52,145.55,145.42,145.42,3922.0,124.894,124.9198,124.8082,124.8082,3922.0
2017-06-23 12:20:00,145.39,145.39,145.2,145.28,7651.0,124.7825,124.7825,124.6194,124.688,7651.0
2017-06-23 12:30:00,145.28,145.38,145.26,145.34,9408.0,124.688,124.7739,124.6709,124.7395,9408.0
2017-06-23 12:40:00,145.34,145.38,145.34,145.36,5612.0,124.7395,124.7739,124.7395,124.7567,5612.0
2017-06-23 12:50:00,145.37,145.4,145.33,145.33,7364.0,124.7653,124.791,124.731,124.731,7364.0
2017-06-23 13:00:00,145.34,145.36,145.29,145.29,5819.0,124.7395,124.7567,124.6966,124.6966,5819.0
2017-06-23 13:10:00,145.31,145.35,145.3,145.32,4399.0,124.7138,124.7481,124.7052,124.7224,4399.0
2017-06-23 13:20:00,145.32,145.33,145.13,145.15,8845.0,124.7224,124.731,124.5593,124.5765,8845.0
2017-06-23 13:30:00,145.16,145.33,145.16,145.29,9035.0,124.5851,124.731,124.5851,124.6966,9035.0
2017-06-23 13:40:00,145.29,145.33,145.28,145.32,5295.0,124.6966,124.731,124.688,124.7224,5295.0
2017-06-23 13:50:00,145.32,145.36,145.31,145.36,9969.0,124.7224,124.7567,124.7138,124.7567,9969.0
2017-06-23 14:00:00,145.34,145.51,145.32,145.51,9348.0,124.7395,124.8854,124.7224,124.8854,9348.0
2017-06-23 14:10:00,145.5,145.52,145.42,145.43,12516.0,124.8769,124.894,124.8082,124.8168,12516.0
2017-06-23 14:20:00,145.43,145.43,145.32,145.36,8633.0,124.8168,124.8168,124.7224,124.7567,8633.0
2017-06-23 14:30:00,145.35,145.35,145.27,145.3,13139.0,124.7481,124.7481,124.6795,124.7052,13139.0
2017-06-23 14:40:00,145.31,145.33,145.18,145.18,12913.0,124.7138,124.731,124.6022,124.6022,12913.0
2017-06-23 14:50:00,145.22,145.24,145.15,145.18,17752.0,124.6366,124.6537,124.5765,124.6022,17752.0
2017-06-23 15:00:00,145.19,145.22,145.03,145.05,23993.0,124.6108,124.6366,124.4735,124.4906,23993.0
2017-06-23 15:10:00,145.06,145.12,145.0,145.0,24416.0,124.4992,124.5507,124.4477,124.4477,24416.0
2017-06-23 15:20:00,145.01,145.03,144.76,144.84,32260.0,124.4563,124.4735,124.2418,124.3104,32260.0
2017-06-23 15:30:00,144.84,144.87,144.6,144.63,49626.0,124.3104,124.3362,124.1044,124.1302,49626.0
2017-06-23 15:40:00,144.63,144.81,144.5,144.69,88323.0,124.1302,124.2847,124.0186,124.1817,88323.0
2017-06-23 15:50:00,144.7,144.92,144.63,144.78,229412.0,124.1903,124.3791,124.1302,124.2589,229412.0
2017-06-26 09:30:00,144.83,144.98,144.32,144.59,37385.0,124.3018,124.4306,123.8641,124.0958,37385.0
2017-06-26 09:40:00,144.67,144.93,144.66,144.84,24485.0,124.1645,124.3877,124.1559,124.3104,24485.0
2017-06-26 09:50:00,144.85,145.24,144.84,145.16,27537.0,124.319,124.6537,124.3104,124.5851,27537.0
2017-06-26 10:00:00,145.16,145.19,145.03,145.17,20611.0,124.5851,124.6108,124.4735,124.5936,20611.0
2017-06-26 10:10:00,145.19,145.2,144.91,144.95,9489.0,124.6108,124.6194,124.3705,124.4048,9489.0
2017-06-26 10:20:00,144.86,144.86,144.65,144.7,22213.0,124.3276,124.3276,124.1473,124.1903,22213.0
2017-06-26 10:30:00,144.73,144.94,144.7,144.83,19012.0,124.216,124.3962,124.1903,124.3018,19012.0
2017-06-26 10:40:00,144.8,145.07,144.77,145.06,24002.0,124.2761,124.5078,124.2503,124.4992,24002.0
2017-06-26 10:50:00,145.07,145.15,145.01,145.08,17917.0,124.5078,124.5765,124.4563,124.5164,17917.0
2017-06-26 11:00:00,145.11,145.19,144.84,144.85,21181.0,124.5421,124.6108,124.3104,124.319,21181.0
2017-06-26 11:10:00,144.83,145.19,144.83,145.19,14729.0,124.3018,124.6108,124.3018,124.6108,14729.0
2017-06-26 11:20:00,145.19,145.45,145.19,145.37,19666.0,124.6108,124.834,124.6108,124.7653,19666.0
2017-06-26 11:30:00,145.38,145.39,145.28,145.37,12427.0,124.7739,124.7825,124.688,124.7653,12427.0
2017-06-26 11:40:00,145.38,145.48,145.36,145.46,7994.0,124.7739,124.8597,124.7567,124.8425,7994.0
2017-06-26 11:50:00,145.46,145.46,145.31,145.35,6599.0,124.8425,124.8425,124.7138,124.7481,6599.0
2017-06-26 12:00:00,145.33,145.33,145.25,145.28,11842.0,124.731,124.731,124.6623,124.688,11842.0
2017-06-26 12:10:00,145.26,145.28,145.13,145.15,10361.0,124.6709,124.688,124.5593,124.5765,10361.0
2017-06-26 12:20:00,145.13,145.16,145.02,145.11,13608.0,124.5593,124.5851,124.4649,124.5421,13608.0
2017-06-26 12:30:00,145.1,145.15,145.04,145.13,13823.0,124.5336,124.5765,124.4821,124.5593,13823.0
2017-06-26 12:40:00,145.12,145.13,145.02,145.02,10717.0,124.5507,124.5593,124.4649,124.4649,10717.0
2017-06-26 12:50:00,145.02,145.09,144.98,145.04,8599.0,124.4649,124.525,124.4306,124.4821,8599.0
2017-06-26 13:00:00,145.03,145.18,145.03,145.15,14443.0,124.4735,124.6022,124.4735,124.5765,14443.0
2017-06-26 13:10:00,145.1,145.1,144.93,144.94,7681.0,124.5336,124.5336,124.3877,124.3962,7681.0
2017-06-26 13:20:00,144.96,144.99,144.94,144.97,13089.0,124.4134,124.4392,124.3962,124.422,13089.0
2017-06-26 13:30:00,144.98,145.1,144.96,145.09,10530.0,124.4306,124.5336,124.4134,124.525,10530.0
2017-06-26 13:40:00,145.09,145.19,145.04,145.16,40981.0,124.525,124.6108,124.4821,124.5851,40981.0
2017-06-26 13:50:00,145.16,145.28,145.14,145.24,23249.0,124.5851,124.688,124.5679,124.6537,23249.0
2017-06-26 14:00:00,145.25,145.29,145.21,145.22,17493.0,124.6623,124.6966,124.628,124.6366,17493.0
2017-06-26 14:10:00,145.22,145.27,145.19,145.22,12778.0,124.6366,124.6795,124.6108,124.6366,12778.0
2017-06-26 14:20:00,145.22,145.27,145.21,145.25,19441.0,124.6366,124.6795,124.628,124.6623,19441.0
2017-06-26 14:30:00,145.24,145.26,145.23,145.25,10202.0,124.6537,124.6709,124.6451,124.6623,10202.0
2017-06-26 14:40:00,145.25,145.27,145.21,145.23,30891.0,124.6623,124.6795,124.628,124.6451,30891.0
2017-06-26 14:50:00,145.24,145.34,145.24,145.34,11519.0,124.6537,124.7395,124.6537,124.7395,11519.0
2017-06-26 15:00:00,145.32,145.44,145.29,145.3,12579.0,124.7224,124.8254,124.6966,124.7052,12579.0
2017-06-26 15:10:00,145.28,145.37,145.26,145.3,22924.0,124.688,124.7653,124.6709,124.7052,22924.0
2017-06-26 15:20:00,145.29,145.32,145.23,145.28,21406.0,124.6966,124.7224,124.6451,124.688,21406.0
2017-06-26 15:30:00,145.27,145.48,145.26,145.47,52643.0,124.6795,124.8597,124.6709,124.8511,52643.0
2017-06-26 15:40:00,145.47,145.51,145.31,145.38,38857.0,124.8511,124.8854,124.7138,124.7739,38857.0
2017-06-26 15:50:00,145.37,145.42,145.31,145.35,55230.0,124.7653,124.8082,124.7138,124.7481,55230.0
2017-06-27 09:30:00,145.26,145.56,145.0,145.05,39931.0,124.6709,124.9284,124.4477,124.4906,39931.0
2017-06-27 09:40:00,144.88,145.19,144.88,145.1,13211.0,124.3447,124.6108,124.3447,124.5336,13211.0
2017-06-27 09:50:00,145.1,145.36,144.95,144.95,13972.0,124.5336,124.7567,124.4048,124.4048,13972.0
2017-06-27 10:00:00,144.93,144.96,144.74,144.84,19119.0,124.3877,124.4134,124.2246,124.3104,19119.0
2017-06-27 10:10:00,144.81,145.23,144.81,145.1,13729.0,124.2847,124.6451,124.2847,124.5336,13729.0
2017-06-27 10:20:00,145.11,145.2,144.9,144.94,14408.0,124.5421,124.6194,124.3619,124.3962,14408.0
2017-06-27 10:30:00,144.95,145.19,144.88,145.14,14548.0,124.4048,124.6108,124.3447,124.5679,14548.0
2017-06-27 10:40:00,145.14,145.32,145.14,145.19,11253.0,124.5679,124.7224,124.5679,124.6108,11253.0
2017-06-27 10:50:00,145.19,145.33,145.13,145.32,17936.0,124.6108,124.731,124.5593,124.7224,17936.0
2017-06-27 11:00:00,145.31,145.44,145.26,145.43,17237.0,124.7138,124.8254,124.6709,124.8168,17237.0
2017-06-27 11:10:00,145.41,145.41,145.15,145.2,7632.0,124.7996,124.7996,124.5765,124.6194,7632.0
2017-06-27 11:20:00,145.2,145.42,145.2,145.39,9729.0,124.6194,124.8082,124.6194,124.7825,9729.0
2017-06-27 11:30:00,145.41,145.52,145.35,145.52,10083.0,124.7996,124.894,124.7481,124.894,10083.0
2017-06-27 11:40:00,145.54,145.69,145.52,145.67,18862.0,124.9112,125.0399,124.894,125.0228,18862.0
2017-06-27 11:50:00,145.67,145.7,145.37,145.37,16618.0,125.0228,125.0485,124.7653,124.7653,16618.0
2017-06-27 12:00:00,145.34,145.38,145.28,145.36,14762.0,124.7395,124.7739,124.688,124.7567,14762.0
2017-06-27 12:10:00,145.34,145.4,145.3,145.35,14310.0,124.7395,124.791,124.7052,124.7481,14310.0
2017-06-27 12:20:00,145.37,145.38,145.16,145.2,15753.0,124.7653,124.7739,124.5851,124.6194,15753.0
2017-06-27 12:30:00,145.18,145.22,145.1,145.11,12429.0,124.6022,124.6366,124.5336,124.5421,12429.0
2017-06-27 12:40:00,145.1,145.17,145.08,145.09,10899.0,124.5336,124.5936,124.5164,124.525,10899.0
2017-06-27 12:50:00,145.09,145.2,145.05,145.14,12062.0,124.525,124.6194,124.4906,124.5679,12062.0
2017-06-27 13:00:00,145.16,145.18,145.03,145.06,8862.0,124.5851,124.6022,124.4735,124.4992,8862.0
2017-06-27 13:10:00,145.03,145.13,144.98,145.12,11676.0,124.4735,124.5593,124.4306,124.5507,11676.0
2017-06-27 13:20:00,145.12,145.17,145.06,145.09,11746.0,124.5507,124.5936,124.4992,124.525,11746.0
2017-06-27 13:30:00,145.1,145.11,144.73,144.83,15995.0,124.5336,124.5421,124.216,124.3018,15995.0
2017-06-27 13:40:00,144.79,144.91,144.75,144.91,16549.0,124.2675,124.3705,124.2332,124.3705,16549.0
2017-06-27 13:50:00,144.9,145.15,144.9,145.03,20152.0,124.3619,124.5765,124.3619,124.4735,20152.0
2017-06-27 14:00:00,145.04,145.06,144.95,145.03,18901.0,124.4821,124.4992,124.4048,124.4735,18901.0
2017-06-27 14:10:00,145.04,145.38,145.04,145.31,13092.0,124.4821,124.7739,124.4821,124.7138,13092.0
2017-06-27 14:20:00,145.29,145.43,145.23,145.41,14027.0,124.6966,124.8168,124.6451,124.7996,14027.0
2017-06-27 14:30:00,145.37,145.38,145.28,145.32,13435.0,124.7653,124.7739,124.688,124.7224,13435.0
2017-06-27 14:40:00,145.32,145.32,145.23,145.24,12898.0,124.7224,124.7224,124.6451,124.6537,12898.0
2017-06-27 14:50:00,145.26,145.35,145.18,145.22,16175.0,124.6709,124.7481,124.6022,124.6366,16175.0
2017-06-27 15:00:00,145.21,145.22,145.02,145.07,17402.0,124.628,124.6366,124.4649,124.5078,17402.0
2017-06-27 15:10:00,145.07,145.21,145.05,145.16,29389.0,124.5078,124.628,124.4906,124.5851,29389.0
2017-06-27 15:20:00,145.18,145.21,145.13,145.19,21518.0,124.6022,124.628,124.5593,124.6108,21518.0
2017-06-27 15:30:00,145.2,145.28,145.11,145.25,25165.0,124.6194,124.688,124.5421,124.6623,25165.0
2017-06-27 15:40:00,145.25,145.25,145.03,145.05,40757.0,124.6623,124.6623,124.4735,124.4906,40757.0
2017-06-27 15:50:00,145.05,145.05,144.84,144.9,92987.0,124.4906,124.4906,124.3104,124.3619,92987.0
2017-06-28 09:30:00,144.9,145.44,144.9,145.26,38003.0,124.9682,125.4339,124.9682,125.2787,38003.0
2017-06-28 09:40:00,145.24,145.63,145.18,145.55,15605.0,125.2615,125.5978,125.2097,125.5288,15605.0
2017-06-28 09:50:00,145.6,145.73,145.35,145.66,19332.0,125.5719,125.684,125.3563,125.6237,19332.0
2017-06-28 10:00:00,145.68,145.68,145.33,145.55,20089.0,125.6409,125.6409,125.3391,125.5288,20089.0
2017-06-28 10:10:00,145.47,145.65,145.41,145.46,6755.0,125.4598,125.6151,125.4081,125.4512,6755.0
2017-06-28 10:20:00,145.49,145.71,145.48,145.58,9489.0,125.4771,125.6668,125.4684,125.5547,9489.0
2017-06-28 10:30:00,145.59,145.68,145.47,145.51,23402.0,125.5633,125.6409,125.4598,125.4943,23402.0
2017-06-28 10:40:00,145.52,145.59,145.42,145.54,22837.0,125.5029,125.5633,125.4167,125.5202,22837.0
2017-06-28 10:50:00,145.5,145.58,145.25,145.28,13646.0,125.4857,125.5547,125.2701,125.2959,13646.0
2017-06-28 11:00:00,145.32,145.46,145.27,145.46,10187.0,125.3304,125.4512,125.2873,125.4512,10187.0
2017-06-28 11:10:00,145.48,145.53,145.1,145.42,30143.0,125.4684,125.5116,125.1407,125.4167,30143.0
2017-06-28 11:20:00,145.41,145.59,145.36,145.57,10758.0,125.4081,125.5633,125.3649,125.5461,10758.0
2017-06-28 11:30:00,145.57,145.7,145.52,145.64,12553.0,125.5461,125.6582,125.5029,125.6064,12553.0
2017-06-28 11:40:00,145.64,145.64,145.54,145.55,9136.0,125.6064,125.6064,125.5202,125.5288,9136.0
2017-06-28 11:50:00,145.55,145.73,145.55,145.71,9106.0,125.5288,125.684,125.5288,125.6668,9106.0
2017-06-28 12:00:00,145.71,145.74,145.59,145.59,5453.0,125.6668,125.6927,125.5633,125.5633,5453.0
2017-06-28 12:10:00,145.6,145.71,145.58,145.69,8537.0,125.5719,125.6668,125.5547,125.6496,8537.0
2017-06-28 12:20:00,145.7,145.74,145.56,145.59,5270.0,125.6582,125.6927,125.5374,125.5633,5270.0
2017-06-28 12:30:00,145.57,145.65,145.56,145.64,7404.0,125.5461,125.6151,125.5374,125.6064,7404.0
2017-06-28 12:40:00,145.64,145.65,145.58,145.6,6281.0,125.6064,125.6151,125.5547,125.5719,6281.0
2017-06-28 12:50:00,145.62,145.64,145.58,145.6,7798.0,125.5892,125.6064,125.5547,125.5719,7798.0
2017-06-28 13:00:00,145.6,145.66,145.6,145.65,9382.0,125.5719,125.6237,125.5719,125.6151,9382.0
2017-06-28 13:10:00,145.65,145.77,145.62,145.76,8505.0,125.6151,125.7185,125.5892,125.7099,8505.0
2017-06-28 13:20:00,145.76,145.77,145.62,145.63,6729.0,125.7099,125.7185,125.5892,125.5978,6729.0
2017-06-28 13:30:00,145.64,145.73,145.63,145.71,4860.0,125.6064,125.684,125.5978,125.6668,4860.0
2017-06-28 13:40:00,145.71,145.75,145.63,145.69,7575.0,125.6668,125.7013,125.5978,125.6496,7575.0
2017-06-28 13:50:00,145.69,145.71,145.63,145.64,8331.0,125.6496,125.6668,125.5978,125.6064,8331.0
2017-06-28 14:00:00,145.63,145.68,145.61,145.65,18080.0,125.5978,125.6409,125.5806,125.6151,18080.0
2017-06-28 14:10:00,145.65,145.65,145.57,145.63,9615.0,125.6151,125.6151,125.5461,125.5978,9615.0
2017-06-28 14:20:00,145.62,145.66,145.59,145.63,14214.0,125.5892,125.6237,125.5633,125.5978,14214.0
2017-06-28 14:30:00,145.65,145.66,145.51,145.51,13391.0,125.6151,125.6237,125.4943,125.4943,13391.0
2017-06-28 14:40:00,145.53,145.56,145.4,145.4,12049.0,125.5116,125.5374,125.3994,125.3994,12049.0
2017-06-28 14:50:00,145.39,145.42,145.33,145.41,11898.0,125.3908,125.4167,125.3391,125.4081,11898.0
2017-06-28 15:00:00,145.42,145.56,145.42,145.51,13660.0,125.4167,125.5374,125.4167,125.4943,13660.0
2017-06-28 15:10:00,145.51,145.53,145.45,145.53,12133.0,125.4943,125.5116,125.4426,125.5116,12133.0
2017-06-28 15:20:00,145.53,145.63,145.49,145.58,27904.0,125.5116,125.5978,125.4771,125.5547,27904.0
2017-06-28 15:30:00,145.62,145.75,145.61,145.71,19119.0,125.5892,125.7013,125.5806,125.6668,19119.0
2017-06-28 15:40:00,145.71,145.71,145.55,145.6,35059.0,125.6668,125.6668,125.5288,125.5719,35059.0
2017-06-28 15:50:00,145.6,145.71,145.55,145.59,116852.0,125.5719,125.6668,125.5288,125.5633,116852.0
2017-06-29 09:30:00,146.0,146.01,145.67,145.93,24154.0,125.9169,125.9255,125.6323,125.8565,24154.0
2017-06-29 09:40:00,145.88,145.94,145.66,145.94,46525.0,125.8134,125.8652,125.6237,125.8652,46525.0
2017-06-29 09:50:00,145.96,146.02,145.71,145.72,29809.0,125.8824,125.9342,125.6668,125.6754,29809.0
2017-06-29 10:00:00,145.69,145.69,145.29,145.43,19674.0,125.6496,125.6496,125.3046,125.4253,19674.0
2017-06-29 10:10:00,145.4,145.42,145.14,145.38,24443.0,125.3994,125.4167,125.1752,125.3822,24443.0
2017-06-29 10:20:00,145.34,145.6,145.33,145.56,19795.0,125.3477,125.5719,125.3391,125.5374,19795.0
2017-06-29 10:30:00,145.6,145.66,145.46,145.52,16267.0,125.5719,125.6237,125.4512,125.5029,16267.0
2017-06-29 10:40:00,145.48,145.54,145.33,145.52,11203.0,125.4684,125.5202,125.3391,125.5029,11203.0
2017-06-29 10:50:00,145.53,145.6,145.47,145.51,20015.0,125.5116,125.5719,125.4598,125.4943,20015.0
2017-06-29 11:00:00,145.52,145.57,145.43,145.48,30080.0,125.5029,125.5461,125.4253,125.4684,30080.0
2017-06-29 11:10:00,145.45,145.48,145.08,145.25,32881.0,125.4426,125.4684,125.1235,125.2701,32881.0
2017-06-29 11:20:00,145.22,145.48,145.19,145.28,35843.0,125.2442,125.4684,125.2183,125.2959,35843.0
2017-06-29 11:30:00,145.27,145.27,144.98,145.23,13281.0,125.2873,125.2873,125.0372,125.2528,13281.0
2017-06-29 11:40:00,145.24,145.3,145.07,145.14,18290.0,125.2615,125.3132,125.1148,125.1752,18290.0
2017-06-29 11:50:00,145.1,145.1,144.83,144.87,29159.0,125.1407,125.1407,124.9078,124.9423,29159.0
2017-06-29 12:00:00,144.84,144.9,144.68,144.81,32486.0,124.9165,124.9682,124.7785,124.8906,32486.0
2017-06-29 12:10:00,144.83,144.92,144.73,144.76,8660.0,124.9078,124.9855,124.8216,124.8475,8660.0
2017-06-29 12:20:00,144.76,144.85,144.62,144.72,9019.0,124.8475,124.9251,124.7267,124.813,9019.0
2017-06-29 12:30:00,144.72,144.84,144.65,144.77,9177.0,124.813,124.9165,124.7526,124.8561,9177.0
2017-06-29 12:40:00,144.78,144.89,144.68,144.81,14131.0,124.8647,124.9596,124.7785,124.8906,14131.0
2017-06-29 12:50:00,144.78,144.91,144.74,144.77,6865.0,124.8647,124.9768,124.8302,124.8561,6865.0
2017-06-29 13:00:00,144.79,144.94,144.62,144.64,8801.0,124.8734,125.0027,124.7267,124.744,8801.0
2017-06-29 13:10:00,144.67,144.69,144.51,144.53,9475.0,124.7699,124.7871,124.6319,124.6491,9475.0
2017-06-29 13:20:00,144.53,144.55,144.32,144.4,12901.0,124.6491,124.6664,124.468,124.537,12901.0
2017-06-29 13:30:00,144.41,144.81,144.41,144.75,13713.0,124.5456,124.8906,124.5456,124.8389,13713.0
2017-06-29 13:40:00,144.75,144.95,144.75,144.91,6284.0,124.8389,125.0113,124.8389,124.9768,6284.0
2017-06-29 13:50:00,144.89,145.01,144.79,144.87,21053.0,124.9596,125.0631,124.8734,124.9423,21053.0
2017-06-29 14:00:00,144.84,144.99,144.71,144.89,9293.0,124.9165,125.0458,124.8044,124.9596,9293.0
2017-06-29 14:10:00,144.83,144.97,144.81,144.88,14131.0,124.9078,125.0286,124.8906,124.951,14131.0
2017-06-29 14:20:00,144.88,145.08,144.8,145.06,22363.0,124.951,125.1235,124.882,125.1062,22363.0
2017-06-29 14:30:00,145.07,145.15,145.02,145.15,21950.0,125.1148,125.1838,125.0717,125.1838,21950.0
2017-06-29 14:40:00,145.13,145.25,145.12,145.24,10545.0,125.1666,125.2701,125.158,125.2615,10545.0
2017-06-29 14:50:00,145.22,145.32,145.22,145.31,14607.0,125.2442,125.3304,125.2442,125.3218,14607.0
2017-06-29 15:00:00,145.28,145.3,145.18,145.25,15585.0,125.2959,125.3132,125.2097,125.2701,15585.0
2017-06-29 15:10:00,145.23,145.28,145.14,145.28,19647.0,125.2528,125.2959,125.1752,125.2959,19647.0
2017-06-29 15:20:00,145.27,145.33,145.16,145.2,17910.0,125.2873,125.3391,125.1925,125.227,17910.0
2017-06-29 15:30:00,145.19,145.34,145.18,145.25,31242.0,125.2183,125.3477,125.2097,125.2701,31242.0
2017-06-29 15:40:00,145.25,145.25,145.01,145.04,41442.0,125.2701,125.2701,125.0631,125.089,41442.0
2017-06-29 15:50:00,145.06,145.13,144.95,144.98,101989.0,125.1062,125.1666,125.0113,125.0372,101989.0
2017-06-30 09:30:00,145.72,145.88,145.26,145.62,27226.0,125.6754,125.8134,125.2787,125.5892,27226.0
2017-06-30 09:40:00,145.59,145.7,145.52,145.61,26072.0,125.5633,125.6582,125.5029,125.5806,26072.0
2017-06-30 09:50:00,145.59,145.7,145.49,145.69,10673.0,125.5633,125.6582,125.4771,125.6496,10673.0
2017-06-30 10:00:00,145.68,145.68,145.33,145.36,28696.0,125.6409,125.6409,125.3391,125.3649,28696.0
2017-06-30 10:10:00,145.36,145.51,145.19,145.48,11598.0,125.3649,125.4943,125.2183,125.4684,11598.0
2017-06-30 10:20:00,145.47,145.54,145.27,145.33,13961.0,125.4598,125.5202,125.2873,125.3391,13961.0
2017-06-30 10:30:00,145.3,145.37,144.99,144.99,18135.0,125.3132,125.3736,125.0458,125.0458,18135.0
2017-06-30 10:40:00,145.0,145.07,144.79,144.83,23451.0,125.0545,125.1148,124.8734,124.9078,23451.0
2017-06-30 10:50:00,144.83,144.89,144.69,144.85,18704.0,124.9078,124.9596,124.7871,124.9251,18704.0
2017-06-30 11:00:00,144.88,144.93,144.77,144.82,15727.0,124.951,124.9941,124.8561,124.8992,15727.0
2017-06-30 11:10:00,144.79,144.92,144.72,144.9,23367.0,124.8734,124.9855,124.813,124.9682,23367.0
2017-06-30 11:20:00,144.9,144.97,144.88,144.91,19313.0,124.9682,125.0286,124.951,124.9768,19313.0
2017-06-30 11:30:00,144.91,144.91,144.66,144.74,11949.0,124.9768,124.9768,124.7612,124.8302,11949.0
2017-06-30 11:40:00,144.72,144.79,144.69,144.77,13374.0,124.813,124.8734,124.7871,124.8561,13374.0
2017-06-30 11:50:00,144.81,144.88,144.75,144.86,8878.0,124.8906,124.951,124.8389,124.9337,8878.0
2017-06-30 12:00:00,144.86,144.95,144.82,144.95,10704.0,124.9337,125.0113,124.8992,125.0113,10704.0
2017-06-30 12:10:00,144.97,145.07,144.94,145.04,11964.0,125.0286,125.1148,125.0027,125.089,11964.0
2017-06-30 12:20:00,145.0,145.0,144.88,144.91,9839.0,125.0545,125.0545,124.951,124.9768,9839.0
2017-06-30 12:30:00,144.9,145.05,144.9,145.03,6237.0,124.9682,125.0976,124.9682,125.0803,6237.0
2017-06-30 12:40:00,145.02,145.1,145.0,145.03,10446.0,125.0717,125.1407,125.0545,125.0803,10446.0
2017-06-30 12:50:00,145.04,145.08,144.9,145.0,9929.0,125.089,125.1235,124.9682,125.0545,9929.0
2017-06-30 13:00:00,145.03,145.2,145.02,145.2,14830.0,125.0803,125.227,125.0717,125.227,14830.0
2017-06-30 13:10:00,145.18,145.24,145.13,145.24,9210.0,125.2097,125.2615,125.1666,125.2615,9210.0
2017-06-30 13:20:00,145.22,145.26,145.17,145.25,12435.0,125.2442,125.2787,125.2011,125.2701,12435.0
2017-06-30 13:30:00,145.24,145.24,145.1,145.12,12579.0,125.2615,125.2615,125.1407,125.158,12579.0
2017-06-30 13:40:00,145.13,145.27,145.1,145.27,9330.0,125.1666,125.2873,125.1407,125.2873,9330.0
2017-06-30 13:50:00,145.26,145.32,145.17,145.17,13258.0,125.2787,125.3304,125.2011,125.2011,13258.0
2017-06-30 14:00:00,145.17,145.27,145.1,145.24,13234.0,125.2011,125.2873,125.1407,125.2615,13234.0
2017-06-30 14:10:00,145.24,145.29,145.17,145.22,13098.0,125.2615,125.3046,125.2011,125.2442,13098.0
2017-06-30 14:20:00,145.21,145.33,145.13,145.14,14087.0,125.2356,125.3391,125.1666,125.1752,14087.0
2017-06-30 14:30:00,145.13,145.43,145.13,145.34,22426.0,125.1666,125.4253,125.1666,125.3477,22426.0
2017-06-30 14:40:00,145.34,145.47,145.31,145.33,13674.0,125.3477,125.4598,125.3218,125.3391,13674.0
2017-06-30 14:50:00,145.34,145.49,145.32,145.46,27749.0,125.3477,125.4771,125.3304,125.4512,27749.0
2017-06-30 15:00:00,145.46,145.48,145.42,145.47,13553.0,125.4512,125.4684,125.4167,125.4598,13553.0
2017-06-30 15:10:00,145.48,145.48,145.34,145.4,14797.0,125.4684,125.4684,125.3477,125.3994,14797.0
2017-06-30 15:20:00,145.39,145.68,145.39,145.68,28445.0,125.3908,125.6409,125.3908,125.6409,28445.0
2017-06-30 15:30:00,145.67,145.72,145.59,145.59,45211.0,125.6323,125.6754,125.5633,125.5633,45211.0
2017-06-30 15:40:00,145.59,145.86,145.59,145.85,108911.0,125.5633,125.7962,125.5633,125.7875,108911.0
2017-06-30 15:50:00,145.85,145.88,145.37,145.38,133247.0,125.7875,125.8134,125.3736,125.3822,133247.0
2017-07-03 09:30:00,145.8,146.12,145.51,146.07,26837.0,125.7444,126.0204,125.4943,125.9773,26837.0
2017-07-03 09:40:00,146.03,146.03,145.74,145.86,9836.0,125.9428,125.9428,125.6927,125.7962,9836.0
2017-07-03 09:50:00,145.79,146.04,145.78,145.93,16859.0,125.7358,125.9514,125.7272,125.8565,16859.0
2017-07-03 10:00:00,145.95,146.09,145.86,146.05,13624.0,125.8738,125.9945,125.7962,125.96,13624.0
2017-07-03 10:10:00,146.03,146.33,146.01,146.32,10093.0,125.9428,126.2015,125.9255,126.1929,10093.0
2017-07-03 10:20:00,146.27,146.29,145.93,146.04,8901.0,126.1498,126.167,125.8565,125.9514,8901.0
2017-07-03 10:30:00,146.06,146.35,146.04,146.35,8455.0,125.9687,126.2188,125.9514,126.2188,8455.0
2017-07-03 10:40:00,146.35,146.67,146.27,146.66,11362.0,126.2188,126.4947,126.1498,126.4861,11362.0
2017-07-03 10:50:00,146.65,146.73,146.63,146.67,17351.0,126.4775,126.5465,126.4602,126.4947,17351.0
2017-07-03 11:00:00,146.7,147.1,146.63,146.92,18457.0,126.5206,126.8656,126.4602,126.7104,18457.0
2017-07-03 11:10:00,146.92,147.08,146.74,147.07,19031.0,126.7104,126.8483,126.5551,126.8397,19031.0
2017-07-03 11:20:00,147.03,147.1,146.92,147.08,15861.0,126.8052,126.8656,126.7104,126.8483,15861.0
2017-07-03 11:30:00,147.09,147.23,147.02,147.14,11223.0,126.857,126.9777,126.7966,126.9001,11223.0
2017-07-03 11:40:00,147.12,147.24,147.07,147.24,14983.0,126.8828,126.9863,126.8397,126.9863,14983.0
2017-07-03 11:50:00,147.23,147.4,147.07,147.08,19666.0,126.9777,127.1243,126.8397,126.8483,19666.0
2017-07-03 12:00:00,147.1,147.15,146.56,146.76,18574.0,126.8656,126.9087,126.3999,126.5724,18574.0
2017-07-03 12:10:00,146.74,146.76,146.43,146.47,32628.0,126.5551,126.5724,126.2878,126.3223,32628.0
2017-07-03 12:20:00,146.43,146.58,146.41,146.53,29389.0,126.2878,126.4171,126.2705,126.374,29389.0
2017-07-03 12:30:00,146.53,146.62,146.48,146.57,26419.0,126.374,126.4516,126.3309,126.4085,26419.0
2017-07-03 12:40:00,146.56,146.59,146.46,146.56,33040.0,126.3999,126.4258,126.3136,126.3999,33040.0
2017-07-03 12:50:00,146.54,146.67,146.36,146.38,51862.0,126.3826,126.4947,126.2274,126.2446,51862.0
2017-07-05 09:30:00,146.64,146.82,145.38,145.43,49353.0,126.4689,126.6241,125.3822,125.4253,49353.0
2017-07-05 09:40:00,145.48,146.24,145.44,146.09,26592.0,125.4684,126.1239,125.4339,125.9945,26592.0
2017-07-05 09:50:00,146.14,146.27,145.97,146.24,19345.0,126.0377,126.1498,125.891,126.1239,19345.0
2017-07-05 10:00:00,146.19,146.25,146.04,146.05,17376.0,126.0808,126.1325,125.9514,125.96,17376.0
2017-07-05 10:10:00,146.04,146.07,145.78,145.81,18357.0,125.9514,125.9773,125.7272,125.753,18357.0
2017-07-05 10:20:00,145.81,145.9,145.65,145.65,17101.0,125.753,125.8307,125.6151,125.6151,17101.0
2017-07-05 10:30:00,145.67,145.67,145.5,145.51,15044.0,125.6323,125.6323,125.4857,125.4943,15044.0
2017-07-05 10:40:00,145.55,145.67,145.45,145.52,11414.0,125.5288,125.6323,125.4426,125.5029,11414.0
2017-07-05 10:50:00,145.54,145.9,145.54,145.81,17524.0,125.5202,125.8307,125.5202,125.753,17524.0
2017-07-05 11:00:00,145.81,146.04,145.81,145.9,18465.0,125.753,125.9514,125.753,125.8307,18465.0
2017-07-05 11:10:00,145.93,146.02,145.83,145.92,19475.0,125.8565,125.9342,125.7703,125.8479,19475.0
2017-07-05 11:20:00,145.85,145.99,145.78,145.91,16627.0,125.7875,125.9083,125.7272,125.8393,16627.0
2017-07-05 11:30:00,145.91,145.97,145.78,145.8,10652.0,125.8393,125.891,125.7272,125.7444,10652.0
2017-07-05 11:40:00,145.79,145.91,145.7,145.76,19142.0,125.7358,125.8393,125.6582,125.7099,19142.0
2017-07-05 11:50:00,145.74,145.81,145.59,145.74,11641.0,125.6927,125.753,125.5633,125.6927,11641.0
2017-07-05 12:00:00,145.74,145.82,145.69,145.76,9398.0,125.6927,125.7617,125.6496,125.7099,9398.0
2017-07-05 12:10:00,145.77,145.82,145.73,145.8,9549.0,125.7185,125.7617,125.684,125.7444,9549.0
2017-07-05 12:20:00,145.84,145.95,145.79,145.93,6094.0,125.7789,125.8738,125.7358,125.8565,6094.0
2017-07-05 12:30:00,145.96,146.07,145.95,146.01,7559.0,125.8824,125.9773,125.8738,125.9255,7559.0
2017-07-05 12:40:00,146.03,146.17,146.0,146.16,23392.0,125.9428,126.0635,125.9169,126.0549,23392.0
2017-07-05 12:50:00,146.15,146.19,145.97,145.97,21356.0,126.0463,126.0808,125.891,125.891,21356.0
2017-07-05 13:00:00,145.96,146.09,145.96,146.0,5816.0,125.8824,125.9945,125.8824,125.9169,5816.0
2017-07-05 13:10:00,145.95,145.99,145.89,145.93,6553.0,125.8738,125.9083,125.822,125.8565,6553.0
2017-07-05 13:20:00,145.93,146.04,145.92,145.96,14807.0,125.8565,125.9514,125.8479,125.8824,14807.0
2017-07-05 13:30:00,145.98,146.03,145.95,146.0,5379.0,125.8997,125.9428,125.8738,125.9169,5379.0
2017-07-05 13:40:00,145.94,145.94,145.81,145.9,7246.0,125.8652,125.8652,125.753,125.8307,7246.0
2017-07-05 13:50:00,145.92,146.08,145.9,146.01,5337.0,125.8479,125.9859,125.8307,125.9255,5337.0
2017-07-05 14:00:00,146.0,146.1,145.94,145.98,9219.0,125.9169,126.0032,125.8652,125.8997,9219.0
2017-07-05 14:10:00,145.98,146.12,145.95,146.07,8025.0,125.8997,126.0204,125.8738,125.9773,8025.0
2017-07-05 14:20:00,146.06,146.14,146.05,146.12,9105.0,125.9687,126.0377,125.96,126.0204,9105.0
2017-07-05 14:30:00,146.15,146.16,145.95,145.99,7444.0,126.0463,126.0549,125.8738,125.9083,7444.0
2017-07-05 14:40:00,146.0,146.06,145.87,145.92,8678.0,125.9169,125.9687,125.8048,125.8479,8678.0
2017-07-05 14:50:00,145.93,145.97,145.74,145.77,11180.0,125.8565,125.891,125.6927,125.7185,11180.0
2017-07-05 15:00:00,145.78,145.82,145.68,145.75,13199.0,125.7272,125.7617,125.6409,125.7013,13199.0
2017-07-05 15:10:00,145.77,145.98,145.72,145.84,22499.0,125.7185,125.8997,125.6754,125.7789,22499.0
2017-07-05 15:20:00,145.84,146.03,145.81,145.9,15050.0,125.7789,125.9428,125.753,125.8307,15050.0
2017-07-05 15:30:00,145.93,146.06,145.87,146.0,22722.0,125.8565,125.9687,125.8048,125.9169,22722.0
2017-07-05 15:40:00,146.02,146.09,145.95,146.01,27551.0,125.9342,125.9945,125.8738,125.9255,27551.0
2017-07-05 15:50:00,146.0,146.07,145.86,145.95,72011.0,125.9169,125.9773,125.7962,125.8738,72011.0
2017-07-06 09:30:00,146.05,146.05,145.35,145.56,13591.0,125.96,125.96,125.3563,125.5374,13591.0
2017-07-06 09:40:00,145.66,145.77,145.48,145.77,14192.0,125.6237,125.7185,125.4684,125.7185,14192.0
2017-07-06 09:50:00,145.8,145.95,145.68,145.71,8518.0,125.7444,125.8738,125.6409,125.6668,8518.0
2017-07-06 10:00:00,145.73,146.09,145.65,146.09,101259.0,125.684,125.9945,125.6151,125.9945,101259.0
2017-07-06 10:10:00,146.1,146.31,146.04,146.31,89700.0,126.0032,126.1843,125.9514,126.1843,89700.0
2017-07-06 10:20:00,146.31,146.36,146.17,146.28,15329.0,126.1843,126.2274,126.0635,126.1584,15329.0
2017-07-06 10:30:00,146.25,146.35,146.13,146.34,22119.0,126.1325,126.2188,126.029,126.2101,22119.0
2017-07-06 10:40:00,146.35,146.36,146.2,146.35,13358.0,126.2188,126.2274,126.0894,126.2188,13358.0
2017-07-06 10:50:00,146.35,146.44,146.24,146.29,21062.0,126.2188,126.2964,126.1239,126.167,21062.0
2017-07-06 11:00:00,146.3,146.47,146.24,146.35,19393.0,126.1756,126.3223,126.1239,126.2188,19393.0
2017-07-06 11:10:00,146.35,146.44,146.32,146.4,14279.0,126.2188,126.2964,126.1929,126.2619,14279.0
2017-07-06 11:20:00,146.41,146.48,146.16,146.21,75423.0,126.2705,126.3309,126.0549,126.098,75423.0
2017-07-06 11:30:00,146.23,146.23,146.06,146.22,17509.0,126.1153,126.1153,125.9687,126.1066,17509.0
2017-07-06 11:40:00,146.22,146.28,146.12,146.13,6824.0,126.1066,126.1584,126.0204,126.029,6824.0
2017-07-06 11:50:00,146.12,146.22,146.08,146.13,6710.0,126.0204,126.1066,125.9859,126.029,6710.0
2017-07-06 12:00:00,146.13,146.25,146.1,146.2,8004.0,126.029,126.1325,126.0032,126.0894,8004.0
2017-07-06 12:10:00,146.19,146.2,146.03,146.05,16152.0,126.0808,126.0894,125.9428,125.96,16152.0
2017-07-06 12:20:00,146.07,146.1,146.01,146.1,8992.0,125.9773,126.0032,125.9255,126.0032,8992.0
2017-07-06 12:30:00,146.1,146.18,146.05,146.16,14083.0,126.0032,126.0721,125.96,126.0549,14083.0
2017-07-06 12:40:00,146.16,146.26,146.09,146.22,25610.0,126.0549,126.1411,125.9945,126.1066,25610.0
2017-07-06 12:50:00,146.22,146.23,146.1,146.19,12842.0,126.1066,126.1153,126.0032,126.0808,12842.0
2017-07-06 13:00:00,146.17,146.24,146.14,146.15,12498.0,126.0635,126.1239,126.0377,126.0463,12498.0
2017-07-06 13:10:00,146.11,146.21,146.07,146.19,9126.0,126.0118,126.098,125.9773,126.0808,9126.0
2017-07-06 13:20:00,146.22,146.23,146.11,146.12,9611.0,126.1066,126.1153,126.0118,126.0204,9611.0
2017-07-06 13:30:00,146.11,146.2,146.06,146.1,16389.0,126.0118,126.0894,125.9687,126.0032,16389.0
2017-07-06 13:40:00,146.02,146.03,145.81,145.89,14761.0,125.9342,125.9428,125.753,125.822,14761.0
2017-07-06 13:50:00,145.89,145.92,145.77,145.82,10954.0,125.822,125.8479,125.7185,125.7617,10954.0
2017-07-06 14:00:00,145.81,145.87,145.73,145.79,11241.0,125.753,125.8048,125.684,125.7358,11241.0
2017-07-06 14:10:00,145.82,145.83,145.48,145.57,14424.0,125.7617,125.7703,125.4684,125.5461,14424.0
2017-07-06 14:20:00,145.57,145.66,145.54,145.65,10516.0,125.5461,125.6237,125.5202,125.6151,10516.0
2017-07-06 14:30:00,145.63,145.71,145.58,145.66,13926.0,125.5978,125.6668,125.5547,125.6237,13926.0
2017-07-06 14:40:00,145.64,145.69,145.57,145.62,9927.0,125.6064,125.6496,125.5461,125.5892,9927.0
2017-07-06 14:50:00,145.6,145.76,145.57,145.74,11651.0,125.5719,125.7099,125.5461,125.6927,11651.0
2017-07-06 15:00:00,145.73,145.82,145.7,145.75,16475.0,125.684,125.7617,125.6582,125.7013,16475.0
2017-07-06 15:10:00,145.73,145.74,145.6,145.63,12948.0,125.684,125.6927,125.5719,125.5978,12948.0
2017-07-06 15:20:00,145.63,145.65,145.46,145.46,16332.0,125.5978,125.6151,125.4512,125.4512,16332.0
2017-07-06 15:30:00,145.46,145.51,145.37,145.49,19810.0,125.4512,125.4943,125.3736,125.4771,19810.0
2017-07-06 15:40:00,145.5,145.58,145.4,145.58,32148.0,125.4857,125.5547,125.3994,125.5547,32148.0
2017-07-06 15:50:00,145.59,145.61,145.39,145.48,93631.0,125.5633,125.5806,125.3908,125.4684,93631.0
2017-07-07 09:30:00,145.95,146.09,145.63,145.66,37605.0,125.8738,125.9945,125.5978,125.6237,37605.0
2017-07-07 09:40:00,145.64,146.01,145.64,146.01,13054.0,125.6064,125.9255,125.6064,125.9255,13054.0
2017-07-07 09:50:00,146.01,146.31,146.01,146.14,27705.0,125.9255,126.1843,125.9255,126.0377,27705.0
2017-07-07 10:00:00,146.12,146.12,145.82,145.83,8898.0,126.0204,126.0204,125.7617,125.7703,8898.0
2017-07-07 10:10:00,145.79,145.98,145.71,145.97,16729.0,125.7358,125.8997,125.6668,125.891,16729.0
2017-07-07 10:20:00,145.93,146.23,145.89,146.22,24360.0,125.8565,126.1153,125.822,126.1066,24360.0
2017-07-07 10:30:00,146.23,146.26,146.14,146.21,17258.0,126.1153,126.1411,126.0377,126.098,17258.0
2017-07-07 10:40:00,146.21,146.33,146.21,146.24,9438.0,126.098,126.2015,126.098,126.1239,9438.0
2017-07-07 10:50:00,146.23,146.26,146.05,146.13,28690.0,126.1153,126.1411,125.96,126.029,28690.0
2017-07-07 11:00:00,146.14,146.19,146.01,146.11,22150.0,126.0377,126.0808,125.9255,126.0118,22150.0
2017-07-07 11:10:00,146.12,146.22,146.11,146.13,11523.0,126.0204,126.1066,126.0118,126.029,11523.0
2017-07-07 11:20:00,146.13,146.25,146.12,146.21,15306.0,126.029,126.1325,126.0204,126.098,15306.0
2017-07-07 11:30:00,146.22,146.45,146.22,146.44,13487.0,126.1066,126.305,126.1066,126.2964,13487.0
2017-07-07 11:40:00,146.43,146.58,146.4,146.56,9089.0,126.2878,126.4171,126.2619,126.3999,9089.0
2017-07-07 11:50:00,146.56,146.6,146.52,146.52,8870.0,126.3999,126.4344,126.3654,126.3654,8870.0
2017-07-07 12:00:00,146.56,146.57,146.39,146.44,12320.0,126.3999,126.4085,126.2533,126.2964,12320.0
2017-07-07 12:10:00,146.45,146.58,146.44,146.58,9968.0,126.305,126.4171,126.2964,126.4171,9968.0
2017-07-07 12:20:00,146.58,146.69,146.54,146.65,13006.0,126.4171,126.512,126.3826,126.4775,13006.0
2017-07-07 12:30:00,146.61,146.63,146.51,146.53,6868.0,126.443,126.4602,126.3568,126.374,6868.0
2017-07-07 12:40:00,146.5,146.6,146.46,146.58,7452.0,126.3481,126.4344,126.3136,126.4171,7452.0
2017-07-07 12:50:00,146.57,146.62,146.55,146.56,7765.0,126.4085,126.4516,126.3913,126.3999,7765.0
2017-07-07 13:00:00,146.56,146.65,146.55,146.64,44213.0,126.3999,126.4775,126.3913,126.4689,44213.0
2017-07-07 13:10:00,146.65,146.77,146.63,146.7,11920.0,126.4775,126.581,126.4602,126.5206,11920.0
2017-07-07 13:20:00,146.68,146.73,146.6,146.65,8270.0,126.5034,126.5465,126.4344,126.4775,8270.0
2017-07-07 13:30:00,146.66,146.79,146.57,146.77,26176.0,126.4861,126.5982,126.4085,126.581,26176.0
2017-07-07 13:40:00,146.77,146.77,146.66,146.72,6260.0,126.581,126.581,126.4861,126.5379,6260.0
2017-07-07 13:50:00,146.69,146.77,146.69,146.75,13876.0,126.512,126.581,126.512,126.5637,13876.0
2017-07-07 14:00:00,146.77,146.77,146.65,146.69,7355.0,126.581,126.581,126.4775,126.512,7355.0
2017-07-07 14:10:00,146.67,146.76,146.67,146.76,7730.0,126.4947,126.5724,126.4947,126.5724,7730.0
2017-07-07 14:20:00,146.76,146.78,146.7,146.74,9397.0,126.5724,126.5896,126.5206,126.5551,9397.0
2017-07-07 14:30:00,146.74,146.74,146.67,146.73,17528.0,126.5551,126.5551,126.4947,126.5465,17528.0
2017-07-07 14:40:00,146.71,146.77,146.7,146.77,5844.0,126.5292,126.581,126.5206,126.581,5844.0
2017-07-07 14:50:00,146.77,146.79,146.59,146.59,4845.0,126.581,126.5982,126.4258,126.4258,4845.0
2017-07-07 15:00:00,146.57,146.65,146.54,146.62,7841.0,126.4085,126.4775,126.3826,126.4516,7841.0
2017-07-07 15:10:00,146.64,146.67,146.56,146.59,17026.0,126.4689,126.4947,126.3999,126.4258,17026.0
2017-07-07 15:20:00,146.56,146.56,146.41,146.48,19972.0,126.3999,126.3999,126.2705,126.3309,19972.0
2017-07-07 15:30:00,146.48,146.6,146.45,146.49,20546.0,126.3309,126.4344,126.305,126.3395,20546.0
2017-07-07 15:40:00,146.5,146.61,146.48,146.51,29763.0,126.3481,126.443,126.3309,126.3568,29763.0
2017-07-07 15:50:00,146.52,146.59,146.44,146.49,84610.0,126.3654,126.4258,126.2964,126.3395,84610.0
2017-07-10 09:30:00,145.98,146.16,145.83,145.9,28693.0,125.8997,126.0549,125.7703,125.8307,28693.0
2017-07-10 09:40:00,145.92,145.99,145.74,145.95,34403.0,125.8479,125.9083,125.6927,125.8738,34403.0
2017-07-10 09:50:00,145.95,145.99,145.75,145.75,19859.0,125.8738,125.9083,125.7013,125.7013,19859.0
2017-07-10 10:00:00,145.73,145.9,145.71,145.76,24736.0,125.684,125.8307,125.6668,125.7099,24736.0
2017-07-10 10:10:00,145.74,145.8,145.66,145.68,27742.0,125.6927,125.7444,125.6237,125.6409,27742.0
2017-07-10 10:20:00,145.7,145.81,145.68,145.69,6350.0,125.6582,125.753,125.6409,125.6496,6350.0
2017-07-10 10:30:00,145.72,145.78,145.58,145.63,19977.0,125.6754,125.7272,125.5547,125.5978,19977.0
2017-07-10 10:40:00,145.61,145.79,145.6,145.78,9536.0,125.5806,125.7358,125.5719,125.7272,9536.0
2017-07-10 10:50:00,145.76,145.84,145.67,145.71,16446.0,125.7099,125.7789,125.6323,125.6668,16446.0
2017-07-10 11:00:00,145.72,145.81,145.7,145.75,33693.0,125.6754,125.753,125.6582,125.7013,33693.0
2017-07-10 11:10:00,145.75,145.85,145.67,145.85,26036.0,125.7013,125.7875,125.6323,125.7875,26036.0
2017-07-10 11:20:00,145.89,145.97,145.65,145.68,41803.0,125.822,125.891,125.6151,125.6409,41803.0
2017-07-10 11:30:00,145.69,145.8,145.58,145.65,18933.0,125.6496,125.7444,125.5547,125.6151,18933.0
2017-07-10 11:40:00,145.68,145.8,145.6,145.72,18709.0,125.6409,125.7444,125.5719,125.6754,18709.0
2017-07-10 11:50:00,145.72,145.9,145.67,145.79,14367.0,125.6754,125.8307,125.6323,125.7358,14367.0
2017-07-10 12:00:00,145.81,145.86,145.68,145.78,8444.0,125.753,125.7962,125.6409,125.7272,8444.0
2017-07-10 12:10:00,145.78,145.87,145.77,145.83,6950.0,125.7272,125.8048,125.7185,125.7703,6950.0
2017-07-10 12:20:00,145.84,145.86,145.7,145.78,9994.0,125.7789,125.7962,125.6582,125.7272,9994.0
2017-07-10 12:30:00,145.8,145.84,145.77,145.79,28552.0,125.7444,125.7789,125.7185,125.7358,28552.0
2017-07-10 12:40:00,145.79,145.81,145.73,145.77,5387.0,125.7358,125.753,125.684,125.7185,5387.0
2017-07-10 12:50:00,145.77,145.77,145.65,145.71,13841.0,125.7185,125.7185,125.6151,125.6668,13841.0
2017-07-10 13:00:00,145.72,145.76,145.7,145.7,4858.0,125.6754,125.7099,125.6582,125.6582,4858.0
2017-07-10 13:10:00,145.7,145.75,145.64,145.72,6496.0,125.6582,125.7013,125.6064,125.6754,6496.0
2017-07-10 13:20:00,145.72,145.79,145.71,145.75,14205.0,125.6754,125.7358,125.6668,125.7013,14205.0
2017-07-10 13:30:00,145.75,145.79,145.71,145.72,8188.0,125.7013,125.7358,125.6668,125.6754,8188.0
2017-07-10 13:40:00,145.71,145.79,145.65,145.74,12657.0,125.6668,125.7358,125.6151,125.6927,12657.0
2017-07-10 13:50:00,145.77,145.77,145.65,145.74,8971.0,125.7185,125.7185,125.6151,125.6927,8971.0
2017-07-10 14:00:00,145.73,145.73,145.61,145.69,15814.0,125.684,125.684,125.5806,125.6496,15814.0
2017-07-10 14:10:00,145.7,145.71,145.62,145.65,9268.0,125.6582,125.6668,125.5892,125.6151,9268.0
2017-07-10 14:20:00,145.65,145.68,145.54,145.64,13168.0,125.6151,125.6409,125.5202,125.6064,13168.0
2017-07-10 14:30:00,145.61,145.61,145.52,145.53,11836.0,125.5806,125.5806,125.5029,125.5116,11836.0
2017-07-10 14:40:00,145.53,145.6,145.4,145.59,10528.0,125.5116,125.5719,125.3994,125.5633,10528.0
2017-07-10 14:50:00,145.61,145.61,145.53,145.6,12868.0,125.5806,125.5806,125.5116,125.5719,12868.0
2017-07-10 15:00:00,145.59,145.63,145.48,145.59,45260.0,125.5633,125.5978,125.4684,125.5633,45260.0
2017-07-10 15:10:00,145.61,145.65,145.53,145.56,15919.0,125.5806,125.6151,125.5116,125.5374,15919.0
2017-07-10 15:20:00,145.55,145.58,145.46,145.47,13940.0,125.5288,125.5547,125.4512,125.4598,13940.0
2017-07-10 15:30:00,145.49,145.53,145.46,145.52,20535.0,125.4771,125.5116,125.4512,125.5029,20535.0
2017-07-10 15:40:00,145.49,145.53,145.29,145.4,36816.0,125.4771,125.5116,125.3046,125.3994,36816.0
2017-07-10 15:50:00,145.4,145.46,145.27,145.3,76461.0,125.3994,125.4512,125.2873,125.3132,76461.0
2017-07-11 09:30:00,145.48,145.58,145.16,145.38,26795.0,125.4684,125.5547,125.1925,125.3822,26795.0
2017-07-11 09:40:00,145.42,145.62,145.04,145.14,17542.0,125.4167,125.5892,125.089,125.1752,17542.0
2017-07-11 09:50:00,145.21,145.36,145.15,145.24,18667.0,125.2356,125.3649,125.1838,125.2615,18667.0
2017-07-11 10:00:00,145.25,145.45,145.18,145.2,11025.0,125.2701,125.4426,125.2097,125.227,11025.0
2017-07-11 10:10:00,145.2,145.42,145.2,145.24,8770.0,125.227,125.4167,125.227,125.2615,8770.0
2017-07-11 10:20:00,145.25,145.27,144.95,144.95,6137.0,125.2701,125.2873,125.0113,125.0113,6137.0
2017-07-11 10:30:00,144.99,145.25,144.97,145.22,10628.0,125.0458,125.2701,125.0286,125.2442,10628.0
2017-07-11 10:40:00,145.21,145.23,144.98,144.98,8736.0,125.2356,125.2528,125.0372,125.0372,8736.0
2017-07-11 10:50:00,145.0,145.01,144.89,144.9,12758.0,125.0545,125.0631,124.9596,124.9682,12758.0
2017-07-11 11:00:00,144.9,145.13,144.88,144.98,10045.0,124.9682,125.1666,124.951,125.0372,10045.0
2017-07-11 11:10:00,145.0,145.0,144.81,144.82,8777.0,125.0545,125.0545,124.8906,124.8992,8777.0
2017-07-11 11:20:00,144.8,144.81,144.16,144.28,19505.0,124.882,124.8906,124.33,124.4335,19505.0
2017-07-11 11:30:00,144.32,144.64,144.23,144.6,15407.0,124.468,124.744,124.3904,124.7095,15407.0
2017-07-11 11:40:00,144.58,144.76,144.49,144.75,7560.0,124.6922,124.8475,124.6146,124.8389,7560.0
2017-07-11 11:50:00,144.76,144.92,144.69,144.69,5813.0,124.8475,124.9855,124.7871,124.7871,5813.0
2017-07-11 12:00:00,144.75,144.83,144.69,144.78,5033.0,124.8389,124.9078,124.7871,124.8647,5033.0
2017-07-11 12:10:00,144.8,144.81,144.63,144.64,9294.0,124.882,124.8906,124.7354,124.744,9294.0
2017-07-11 12:20:00,144.66,144.66,144.53,144.65,12207.0,124.7612,124.7612,124.6491,124.7526,12207.0
2017-07-11 12:30:00,144.63,144.63,144.51,144.55,14329.0,124.7354,124.7354,124.6319,124.6664,14329.0
2017-07-11 12:40:00,144.55,144.56,144.46,144.47,11019.0,124.6664,124.675,124.5887,124.5974,11019.0
2017-07-11 12:50:00,144.47,144.81,144.47,144.74,5922.0,124.5974,124.8906,124.5974,124.8302,5922.0
2017-07-11 13:00:00,144.76,144.82,144.71,144.72,5571.0,124.8475,124.8992,124.8044,124.813,5571.0
2017-07-11 13:10:00,144.74,144.77,144.68,144.73,3512.0,124.8302,124.8561,124.7785,124.8216,3512.0
2017-07-11 13:20:00,144.75,144.84,144.7,144.76,4393.0,124.8389,124.9165,124.7957,124.8475,4393.0
2017-07-11 13:30:00,144.77,144.79,144.55,144.61,8145.0,124.8561,124.8734,124.6664,124.7181,8145.0
2017-07-11 13:40:00,144.58,144.71,144.54,144.71,16956.0,124.6922,124.8044,124.6577,124.8044,16956.0
2017-07-11 13:50:00,144.69,144.78,144.67,144.72,13124.0,124.7871,124.8647,124.7699,124.813,13124.0
2017-07-11 14:00:00,144.73,144.83,144.68,144.73,12252.0,124.8216,124.9078,124.7785,124.8216,12252.0
2017-07-11 14:10:00,144.73,144.76,144.64,144.64,18276.0,124.8216,124.8475,124.744,124.744,18276.0
2017-07-11 14:20:00,144.61,144.73,144.61,144.72,5642.0,124.7181,124.8216,124.7181,124.813,5642.0
2017-07-11 14:30:00,144.74,144.78,144.67,144.69,13480.0,124.8302,124.8647,124.7699,124.7871,13480.0
2017-07-11 14:40:00,144.68,144.7,144.61,144.63,5494.0,124.7785,124.7957,124.7181,124.7354,5494.0
2017-07-11 14:50:00,144.57,144.72,144.57,144.69,10936.0,124.6836,124.813,124.6836,124.7871,10936.0
2017-07-11 15:00:00,144.71,144.71,144.59,144.7,8117.0,124.8044,124.8044,124.7009,124.7957,8117.0
2017-07-11 15:10:00,144.72,144.83,144.68,144.76,17286.0,124.813,124.9078,124.7785,124.8475,17286.0
2017-07-11 15:20:00,144.77,144.77,144.63,144.66,24382.0,124.8561,124.8561,124.7354,124.7612,24382.0
2017-07-11 15:30:00,144.67,144.83,144.58,144.61,27299.0,124.7699,124.9078,124.6922,124.7181,27299.0
2017-07-11 15:40:00,144.63,144.71,144.44,144.52,39530.0,124.7354,124.8044,124.5715,124.6405,39530.0
2017-07-11 15:50:00,144.52,144.59,144.4,144.45,115375.0,124.6405,124.7009,124.537,124.5801,115375.0
2017-07-12 09:30:00,144.78,145.05,144.3,144.53,38731.0,124.8647,125.0976,124.4508,124.6491,38731.0
2017-07-12 09:40:00,144.53,144.82,144.48,144.69,28113.0,124.6491,124.8992,124.606,124.7871,28113.0
2017-07-12 09:50:00,144.74,144.96,144.74,144.94,14434.0,124.8302,125.02,124.8302,125.0027,14434.0
2017-07-12 10:00:00,145.02,145.06,144.73,144.91,72931.0,125.0717,125.1062,124.8216,124.9768,72931.0
2017-07-12 10:10:00,144.87,145.04,144.69,145.03,6976.0,124.9423,125.089,124.7871,125.0803,6976.0
2017-07-12 10:20:00,144.95,145.01,144.91,144.98,7458.0,125.0113,125.0631,124.9768,125.0372,7458.0
2017-07-12 10:30:00,145.02,145.04,144.92,144.97,4511.0,125.0717,125.089,124.9855,125.0286,4511.0
2017-07-12 10:40:00,145.0,145.12,144.95,145.03,3300.0,125.0545,125.158,125.0113,125.0803,3300.0
2017-07-12 10:50:00,145.05,145.07,144.92,144.92,7657.0,125.0976,125.1148,124.9855,124.9855,7657.0
2017-07-12 11:00:00,144.94,144.94,144.86,144.86,12084.0,125.0027,125.0027,124.9337,124.9337,12084.0
2017-07-12 11:10:00,144.85,144.86,144.79,144.79,16235.0,124.9251,124.9337,124.8734,124.8734,16235.0
2017-07-12 11:20:00,144.79,144.9,144.77,144.82,22416.0,124.8734,124.9682,124.8561,124.8992,22416.0
2017-07-12 11:30:00,144.81,144.83,144.7,144.7,6385.0,124.8906,124.9078,124.7957,124.7957,6385.0
2017-07-12 11:40:00,144.69,144.71,144.64,144.68,6354.0,124.7871,124.8044,124.744,124.7785,6354.0
2017-07-12 11:50:00,144.69,144.77,144.67,144.76,4728.0,124.7871,124.8561,124.7699,124.8475,4728.0
2017-07-12 12:00:00,144.74,144.82,144.67,144.82,22196.0,124.8302,124.8992,124.7699,124.8992,22196.0
2017-07-12 12:10:00,144.81,144.81,144.59,144.61,19083.0,124.8906,124.8906,124.7009,124.7181,19083.0
2017-07-12 12:20:00,144.63,144.65,144.58,144.64,10258.0,124.7354,124.7526,124.6922,124.744,10258.0
2017-07-12 12:30:00,144.63,144.64,144.59,144.61,14888.0,124.7354,124.744,124.7009,124.7181,14888.0
2017-07-12 12:40:00,144.61,144.65,144.58,144.6,10467.0,124.7181,124.7526,124.6922,124.7095,10467.0
2017-07-12 12:50:00,144.62,144.63,144.57,144.62,4546.0,124.7267,124.7354,124.6836,124.7267,4546.0
2017-07-12 13:00:00,144.62,144.64,144.57,144.58,6850.0,124.7267,124.744,124.6836,124.6922,6850.0
2017-07-12 13:10:00,144.58,144.62,144.55,144.62,18992.0,124.6922,124.7267,124.6664,124.7267,18992.0
2017-07-12 13:20:00,144.62,144.78,144.61,144.77,37667.0,124.7267,124.8647,124.7181,124.8561,37667.0
2017-07-12 13:30:00,144.74,144.75,144.59,144.6,6473.0,124.8302,124.8389,124.7009,124.7095,6473.0
2017-07-12 13:40:00,144.58,144.63,144.52,144.59,3896.0,124.6922,124.7354,124.6405,124.7009,3896.0
2017-07-12 13:50:00,144.61,144.66,144.52,144.65,10121.0,124.7181,124.7612,124.6405,124.7526,10121.0
2017-07-12 14:00:00,144.63,144.67,144.57,144.66,11927.0,124.7354,124.7699,124.6836,124.7612,11927.0
2017-07-12 14:10:00,144.67,144.68,144.58,144.59,16244.0,124.7699,124.7785,124.6922,124.7009,16244.0
2017-07-12 14:20:00,144.57,144.61,144.56,144.6,15481.0,124.6836,124.7181,124.675,124.7095,15481.0
2017-07-12 14:30:00,144.6,144.66,144.56,144.66,14676.0,124.7095,124.7612,124.675,124.7612,14676.0
2017-07-12 14:40:00,144.66,144.67,144.58,144.59,14422.0,124.7612,124.7699,124.6922,124.7009,14422.0
2017-07-12 14:50:00,144.58,144.6,144.49,144.51,18092.0,124.6922,124.7095,124.6146,124.6319,18092.0
2017-07-12 15:00:00,144.53,144.6,144.47,144.6,21088.0,124.6491,124.7095,124.5974,124.7095,21088.0
2017-07-12 15:10:00,144.59,144.62,144.49,144.5,16375.0,124.7009,124.7267,124.6146,124.6232,16375.0
2017-07-12 15:20:00,144.51,144.53,144.44,144.47,17282.0,124.6319,124.6491,124.5715,124.5974,17282.0
2017-07-12 15:30:00,144.47,144.53,144.43,144.5,23663.0,124.5974,124.6491,124.5629,124.6232,23663.0
2017-07-12 15:40:00,144.49,144.57,144.47,144.54,73769.0,124.6146,124.6836,124.5974,124.6577,73769.0
2017-07-12 15:50:00,144.53,144.54,144.39,144.44,159054.0,124.6491,124.6577,124.5284,124.5715,159054.0
2017-07-13 09:30:00,144.61,144.93,144.38,144.8,43362.0,124.7181,124.9941,124.5197,124.882,43362.0
2017-07-13 09:40:00,144.79,144.88,144.59,144.82,17383.0,124.8734,124.951,124.7009,124.8992,17383.0
2017-07-13 09:50:00,144.83,144.87,144.65,144.81,16437.0,124.9078,124.9423,124.7526,124.8906,16437.0
2017-07-13 10:00:00,144.86,145.16,144.85,145.03,12626.0,124.9337,125.1925,124.9251,125.0803,12626.0
2017-07-13 10:10:00,145.02,145.02,144.97,145.0,9164.0,125.0717,125.0717,125.0286,125.0545,9164.0
2017-07-13 10:20:00,145.0,145.01,144.8,144.8,14206.0,125.0545,125.0631,124.882,124.882,14206.0
2017-07-13 10:30:00,144.78,144.85,144.67,144.79,12661.0,124.8647,124.9251,124.7699,124.8734,12661.0
2017-07-13 10:40:00,144.75,144.77,144.65,144.65,7277.0,124.8389,124.8561,124.7526,124.7526,7277.0
2017-07-13 10:50:00,144.69,144.83,144.68,144.83,11475.0,124.7871,124.9078,124.7785,124.9078,11475.0
2017-07-13 11:00:00,144.8,144.87,144.72,144.74,11571.0,124.882,124.9423,124.813,124.8302,11571.0
2017-07-13 11:10:00,144.72,144.79,144.68,144.74,9213.0,124.813,124.8734,124.7785,124.8302,9213.0
2017-07-13 11:20:00,144.74,144.93,144.72,144.91,11640.0,124.8302,124.9941,124.813,124.9768,11640.0
2017-07-13 11:30:00,144.96,145.03,144.94,145.01,13122.0,125.02,125.0803,125.0027,125.0631,13122.0
2017-07-13 11:40:00,144.99,145.29,144.98,145.24,10072.0,125.0458,125.3046,125.0372,125.2615,10072.0
2017-07-13 11:50:00,145.25,145.3,145.21,145.27,8020.0,125.2701,125.3132,125.2356,125.2873,8020.0
2017-07-13 12:00:00,145.27,145.27,145.22,145.22,7472.0,125.2873,125.2873,125.2442,125.2442,7472.0
2017-07-13 12:10:00,145.22,145.28,145.19,145.28,11080.0,125.2442,125.2959,125.2183,125.2959,11080.0
2017-07-13 12:20:00,145.28,145.3,145.27,145.28,12700.0,125.2959,125.3132,125.2873,125.2959,12700.0
2017-07-13 12:30:00,145.3,145.32,145.25,145.26,8119.0,125.3132,125.3304,125.2701,125.2787,8119.0
2017-07-13 12:40:00,145.28,145.28,145.17,145.22,9804.0,125.2959,125.2959,125.2011,125.2442,9804.0
2017-07-13 12:50:00,145.22,145.23,145.14,145.16,3804.0,125.2442,125.2528,125.1752,125.1925,3804.0
2017-07-13 13:00:00,145.17,145.34,145.16,145.25,19264.0,125.2011,125.3477,125.1925,125.2701,19264.0
2017-07-13 13:10:00,145.25,145.29,145.2,145.23,6090.0,125.2701,125.3046,125.227,125.2528,6090.0
2017-07-13 13:20:00,145.26,145.29,145.19,145.22,13074.0,125.2787,125.3046,125.2183,125.2442,13074.0
2017-07-13 13:30:00,145.22,145.25,145.2,145.21,5459.0,125.2442,125.2701,125.227,125.2356,5459.0
2017-07-13 13:40:00,145.21,145.21,145.17,145.2,7305.0,125.2356,125.2356,125.2011,125.227,7305.0
2017-07-13 13:50:00,145.2,145.22,145.18,145.2,8106.0,125.227,125.2442,125.2097,125.227,8106.0
2017-07-13 14:00:00,145.21,145.22,145.17,145.19,14564.0,125.2356,125.2442,125.2011,125.2183,14564.0
2017-07-13 14:10:00,145.17,145.19,145.12,145.14,8183.0,125.2011,125.2183,125.158,125.1752,8183.0
2017-07-13 14:20:00,145.15,145.15,145.08,145.09,26732.0,125.1838,125.1838,125.1235,125.1321,26732.0
2017-07-13 14:30:00,145.09,145.14,145.08,145.09,32201.0,125.1321,125.1752,125.1235,125.1321,32201.0
2017-07-13 14:40:00,145.08,145.08,144.96,144.97,11531.0,125.1235,125.1235,125.02,125.0286,11531.0
2017-07-13 14:50:00,144.96,145.03,144.94,145.02,10377.0,125.02,125.0803,125.0027,125.0717,10377.0
2017-07-13 15:00:00,145.02,145.08,144.99,145.0,15468.0,125.0717,125.1235,125.0458,125.0545,15468.0
2017-07-13 15:10:00,145.02,145.09,144.99,145.0,21570.0,125.0717,125.1321,125.0458,125.0545,21570.0
2017-07-13 15:20:00,145.01,145.02,144.95,145.0,17188.0,125.0631,125.0717,125.0113,125.0545,17188.0
2017-07-13 15:30:00,145.0,145.01,144.86,144.86,43221.0,125.0545,125.0631,124.9337,124.9337,43221.0
2017-07-13 15:40:00,144.88,144.96,144.69,144.81,39485.0,124.951,125.02,124.7871,124.8906,39485.0
2017-07-13 15:50:00,144.81,144.93,144.76,144.89,90493.0,124.8906,124.9941,124.8475,124.9596,90493.0
2017-07-14 09:30:00,144.47,144.61,143.86,144.34,32866.0,124.5974,124.7181,124.0713,124.4853,32866.0
2017-07-14 09:40:00,144.34,144.64,144.27,144.61,16756.0,124.4853,124.744,124.4249,124.7181,16756.0
2017-07-14 09:50:00,144.59,144.76,144.59,144.72,6181.0,124.7009,124.8475,124.7009,124.813,6181.0
2017-07-14 10:00:00,144.76,145.13,144.72,145.11,20844.0,124.8475,125.1666,124.813,125.1493,20844.0
2017-07-14 10:10:00,145.09,145.09,144.92,144.96,10075.0,125.1321,125.1321,124.9855,125.02,10075.0
2017-07-14 10:20:00,144.97,145.2,144.97,145.11,4915.0,125.0286,125.227,125.0286,125.1493,4915.0
2017-07-14 10:30:00,145.12,145.12,144.87,144.87,7897.0,125.158,125.158,124.9423,124.9423,7897.0
2017-07-14 10:40:00,144.87,144.89,144.74,144.87,5896.0,124.9423,124.9596,124.8302,124.9423,5896.0
2017-07-14 10:50:00,144.82,144.89,144.81,144.82,5360.0,124.8992,124.9596,124.8906,124.8992,5360.0
2017-07-14 11:00:00,144.79,144.83,144.68,144.75,10209.0,124.8734,124.9078,124.7785,124.8389,10209.0
2017-07-14 11:10:00,144.77,144.93,144.77,144.8,14770.0,124.8561,124.9941,124.8561,124.882,14770.0
2017-07-14 11:20:00,144.75,144.96,144.75,144.96,5660.0,124.8389,125.02,124.8389,125.02,5660.0
2017-07-14 11:30:00,144.94,144.94,144.74,144.74,6698.0,125.0027,125.0027,124.8302,124.8302,6698.0
2017-07-14 11:40:00,144.72,144.94,144.72,144.88,8905.0,124.813,125.0027,124.813,124.951,8905.0
2017-07-14 11:50:00,144.83,144.83,144.78,144.82,3408.0,124.9078,124.9078,124.8647,124.8992,3408.0
2017-07-14 12:00:00,144.83,144.83,144.76,144.77,2965.0,124.9078,124.9078,124.8475,124.8561,2965.0
2017-07-14 12:10:00,144.77,144.82,144.73,144.76,22365.0,124.8561,124.8992,124.8216,124.8475,22365.0
2017-07-14 12:20:00,144.78,144.83,144.71,144.72,11077.0,124.8647,124.9078,124.8044,124.813,11077.0
2017-07-14 12:30:00,144.76,144.85,144.71,144.85,10881.0,124.8475,124.9251,124.8044,124.9251,10881.0
2017-07-14 12:40:00,144.85,144.89,144.82,144.82,5124.0,124.9251,124.9596,124.8992,124.8992,5124.0
2017-07-14 12:50:00,144.81,144.96,144.81,144.92,3648.0,124.8906,125.02,124.8906,124.9855,3648.0
2017-07-14 13:00:00,144.92,145.09,144.9,145.06,15272.0,124.9855,125.1321,124.9682,125.1062,15272.0
2017-07-14 13:10:00,145.05,145.18,145.01,145.17,6593.0,125.0976,125.2097,125.0631,125.2011,6593.0
2017-07-14 13:20:00,145.19,145.2,145.1,145.14,6054.0,125.2183,125.227,125.1407,125.1752,6054.0
2017-07-14 13:30:00,145.14,145.14,144.99,145.03,6633.0,125.1752,125.1752,125.0458,125.0803,6633.0
2017-07-14 13:40:00,145.04,145.05,144.92,144.94,7149.0,125.089,125.0976,124.9855,125.0027,7149.0
2017-07-14 13:50:00,144.97,145.05,144.92,145.03,11162.0,125.0286,125.0976,124.9855,125.0803,11162.0
2017-07-14 14:00:00,145.02,145.18,145.02,145.14,7411.0,125.0717,125.2097,125.0717,125.1752,7411.0
2017-07-14 14:10:00,145.14,145.23,145.1,145.22,4195.0,125.1752,125.2528,125.1407,125.2442,4195.0
2017-07-14 14:20:00,145.17,145.29,145.14,145.28,25136.0,125.2011,125.3046,125.1752,125.2959,25136.0
2017-07-14 14:30:00,145.28,145.33,145.24,145.29,12149.0,125.2959,125.3391,125.2615,125.3046,12149.0
2017-07-14 14:40:00,145.3,145.42,145.24,145.39,58019.0,125.3132,125.4167,125.2615,125.3908,58019.0
2017-07-14 14:50:00,145.39,145.44,145.18,145.21,7726.0,125.3908,125.4339,125.2097,125.2356,7726.0
2017-07-14 15:00:00,145.25,145.4,145.16,145.38,9347.0,125.2701,125.3994,125.1925,125.3822,9347.0
2017-07-14 15:10:00,145.36,145.41,145.28,145.41,8955.0,125.3649,125.4081,125.2959,125.4081,8955.0
2017-07-14 15:20:00,145.36,145.54,145.34,145.5,9594.0,125.3649,125.5202,125.3477,125.4857,9594.0
2017-07-14 15:30:00,145.51,145.51,145.42,145.51,20827.0,125.4943,125.4943,125.4167,125.4943,20827.0
2017-07-14 15:40:00,145.53,145.59,145.36,145.37,45221.0,125.5116,125.5633,125.3649,125.3736,45221.0
2017-07-14 15:50:00,145.36,145.41,145.14,145.17,53165.0,125.3649,125.4081,125.1752,125.2011,53165.0
2017-07-17 09:30:00,145.18,145.18,144.73,144.83,20832.0,125.2097,125.2097,124.8216,124.9078,20832.0
2017-07-17 09:40:00,144.83,145.16,144.83,144.98,21459.0,124.9078,125.1925,124.9078,125.0372,21459.0
2017-07-17 09:50:00,144.97,145.25,144.97,145.03,16311.0,125.0286,125.2701,125.0286,125.0803,16311.0
2017-07-17 10:00:00,145.04,145.2,144.95,145.2,14918.0,125.089,125.227,125.0113,125.227,14918.0
2017-07-17 10:10:00,145.22,145.22,145.05,145.07,8490.0,125.2442,125.2442,125.0976,125.1148,8490.0
2017-07-17 10:20:00,145.09,145.27,145.06,145.25,12577.0,125.1321,125.2873,125.1062,125.2701,12577.0
2017-07-17 10:30:00,145.27,145.4,145.18,145.39,16287.0,125.2873,125.3994,125.2097,125.3908,16287.0
2017-07-17 10:40:00,145.39,145.56,145.37,145.52,21436.0,125.3908,125.5374,125.3736,125.5029,21436.0
2017-07-17 10:50:00,145.5,145.51,145.32,145.38,30735.0,125.4857,125.4943,125.3304,125.3822,30735.0
2017-07-17 11:00:00,145.41,145.54,145.35,145.54,34553.0,125.4081,125.5202,125.3563,125.5202,34553.0
2017-07-17 11:10:00,145.54,145.66,145.53,145.61,19219.0,125.5202,125.6237,125.5116,125.5806,19219.0
2017-07-17 11:20:00,145.58,145.64,145.48,145.51,7828.0,125.5547,125.6064,125.4684,125.4943,7828.0
2017-07-17 11:30:00,145.52,145.59,145.47,145.53,16304.0,125.5029,125.5633,125.4598,125.5116,16304.0
2017-07-17 11:40:00,145.52,145.62,145.48,145.5,11478.0,125.5029,125.5892,125.4684,125.4857,11478.0
2017-07-17 11:50:00,145.48,145.49,145.38,145.41,29581.0,125.4684,125.4771,125.3822,125.4081,29581.0
2017-07-17 12:00:00,145.41,145.57,145.4,145.51,72229.0,125.4081,125.5461,125.3994,125.4943,72229.0
2017-07-17 12:10:00,145.47,145.61,145.42,145.61,18421.0,125.4598,125.5806,125.4167,125.5806,18421.0
2017-07-17 12:20:00,145.59,145.63,145.46,145.51,10929.0,125.5633,125.5978,125.4512,125.4943,10929.0
2017-07-17 12:30:00,145.48,145.51,145.43,145.43,7367.0,125.4684,125.4943,125.4253,125.4253,7367.0
2017-07-17 12:40:00,145.44,145.49,145.42,145.48,8159.0,125.4339,125.4771,125.4167,125.4684,8159.0
2017-07-17 12:50:00,145.5,145.53,145.46,145.47,5601.0,125.4857,125.5116,125.4512,125.4598,5601.0
2017-07-17 13:00:00,145.47,145.49,145.43,145.46,4844.0,125.4598,125.4771,125.4253,125.4512,4844.0
2017-07-17 13:10:00,145.47,145.59,145.47,145.55,5951.0,125.4598,125.5633,125.4598,125.5288,5951.0
2017-07-17 13:20:00,145.53,145.61,145.49,145.57,5540.0,125.5116,125.5806,125.4771,125.5461,5540.0
2017-07-17 13:30:00,145.58,145.62,145.42,145.46,28626.0,125.5547,125.5892,125.4167,125.4512,28626.0
2017-07-17 13:40:00,145.48,145.54,145.46,145.47,9856.0,125.4684,125.5202,125.4512,125.4598,9856.0
2017-07-17 13:50:00,145.44,145.5,145.38,145.43,14782.0,125.4339,125.4857,125.3822,125.4253,14782.0
2017-07-17 14:00:00,145.43,145.46,145.37,145.43,14466.0,125.4253,125.4512,125.3736,125.4253,14466.0
2017-07-17 14:10:00,145.42,145.56,145.42,145.46,11933.0,125.4167,125.5374,125.4167,125.4512,11933.0
2017-07-17 14:20:00,145.48,145.5,145.44,145.46,10559.0,125.4684,125.4857,125.4339,125.4512,10559.0
2017-07-17 14:30:00,145.44,145.51,145.37,145.46,11186.0,125.4339,125.4943,125.3736,125.4512,11186.0
2017-07-17 14:40:00,145.49,145.5,145.41,145.44,3775.0,125.4771,125.4857,125.4081,125.4339,3775.0
2017-07-17 14:50:00,145.43,145.47,145.39,145.42,9027.0,125.4253,125.4598,125.3908,125.4167,9027.0
2017-07-17 15:00:00,145.42,145.54,145.42,145.54,23430.0,125.4167,125.5202,125.4167,125.5202,23430.0
2017-07-17 15:10:00,145.55,145.62,145.52,145.54,18464.0,125.5288,125.5892,125.5029,125.5202,18464.0
2017-07-17 15:20:00,145.56,145.6,145.52,145.57,13434.0,125.5374,125.5719,125.5029,125.5461,13434.0
2017-07-17 15:30:00,145.56,145.57,145.42,145.52,14162.0,125.5374,125.5461,125.4167,125.5029,14162.0
2017-07-17 15:40:00,145.52,145.57,145.5,145.57,16622.0,125.5029,125.5461,125.4857,125.5461,16622.0
2017-07-17 15:50:00,145.57,145.63,145.52,145.55,53106.0,125.5461,125.5978,125.5029,125.5288,53106.0
2017-07-18 09:30:00,145.51,145.53,144.9,145.13,26952.0,125.4943,125.5116,124.9682,125.1666,26952.0
2017-07-18 09:40:00,145.04,145.33,145.0,145.22,11440.0,125.089,125.3391,125.0545,125.2442,11440.0
2017-07-18 09:50:00,145.23,145.3,145.13,145.13,7323.0,125.2528,125.3132,125.1666,125.1666,7323.0
2017-07-18 10:00:00,145.17,145.23,145.09,145.19,11100.0,125.2011,125.2528,125.1321,125.2183,11100.0
2017-07-18 10:10:00,145.21,145.33,145.07,145.07,17605.0,125.2356,125.3391,125.1148,125.1148,17605.0
2017-07-18 10:20:00,145.08,145.16,144.89,144.93,17373.0,125.1235,125.1925,124.9596,124.9941,17373.0
2017-07-18 10:30:00,144.92,145.05,144.9,144.91,8133.0,124.9855,125.0976,124.9682,124.9768,8133.0
2017-07-18 10:40:00,144.94,144.94,144.71,144.73,10542.0,125.0027,125.0027,124.8044,124.8216,10542.0
2017-07-18 10:50:00,144.7,144.94,144.7,144.94,19732.0,124.7957,125.0027,124.7957,125.0027,19732.0
2017-07-18 11:00:00,144.92,145.17,144.91,145.09,8536.0,124.9855,125.2011,124.9768,125.1321,8536.0
2017-07-18 11:10:00,145.09,145.22,145.05,145.17,14851.0,125.1321,125.2442,125.0976,125.2011,14851.0
2017-07-18 11:20:00,145.19,145.34,145.16,145.29,10327.0,125.2183,125.3477,125.1925,125.3046,10327.0
2017-07-18 11:30:00,145.28,145.35,145.21,145.34,9724.0,125.2959,125.3563,125.2356,125.3477,9724.0
2017-07-18 11:40:00,145.29,145.37,145.27,145.34,6114.0,125.3046,125.3736,125.2873,125.3477,6114.0
2017-07-18 11:50:00,145.39,145.46,145.37,145.45,5428.0,125.3908,125.4512,125.3736,125.4426,5428.0
2017-07-18 12:00:00,145.44,145.47,145.36,145.36,4482.0,125.4339,125.4598,125.3649,125.3649,4482.0
2017-07-18 12:10:00,145.32,145.32,145.22,145.26,7788.0,125.3304,125.3304,125.2442,125.2787,7788.0
2017-07-18 12:20:00,145.3,145.35,145.24,145.24,4625.0,125.3132,125.3563,125.2615,125.2615,4625.0
2017-07-18 12:30:00,145.27,145.32,145.26,145.32,6688.0,125.2873,125.3304,125.2787,125.3304,6688.0
2017-07-18 12:40:00,145.31,145.35,145.24,145.27,3979.0,125.3218,125.3563,125.2615,125.2873,3979.0
2017-07-18 12:50:00,145.26,145.26,145.06,145.06,6822.0,125.2787,125.2787,125.1062,125.1062,6822.0
2017-07-18 13:00:00,145.08,145.14,145.05,145.13,4569.0,125.1235,125.1752,125.0976,125.1666,4569.0
2017-07-18 13:10:00,145.13,145.31,145.13,145.25,6146.0,125.1666,125.3218,125.1666,125.2701,6146.0
2017-07-18 13:20:00,145.25,145.28,145.19,145.26,5775.0,125.2701,125.2959,125.2183,125.2787,5775.0
2017-07-18 13:30:00,145.26,145.33,145.23,145.25,9833.0,125.2787,125.3391,125.2528,125.2701,9833.0
2017-07-18 13:40:00,145.29,145.41,145.24,145.41,7783.0,125.3046,125.4081,125.2615,125.4081,7783.0
2017-07-18 13:50:00,145.42,145.5,145.4,145.5,6205.0,125.4167,125.4857,125.3994,125.4857,6205.0
2017-07-18 14:00:00,145.47,145.47,145.29,145.38,6819.0,125.4598,125.4598,125.3046,125.3822,6819.0
2017-07-18 14:10:00,145.39,145.56,145.39,145.5,15764.0,125.3908,125.5374,125.3908,125.4857,15764.0
2017-07-18 14:20:00,145.49,145.51,145.43,145.49,14307.0,125.4771,125.4943,125.4253,125.4771,14307.0
2017-07-18 14:30:00,145.5,145.55,145.42,145.53,13013.0,125.4857,125.5288,125.4167,125.5116,13013.0
2017-07-18 14:40:00,145.53,145.54,145.46,145.49,12056.0,125.5116,125.5202,125.4512,125.4771,12056.0
2017-07-18 14:50:00,145.5,145.56,145.46,145.56,18205.0,125.4857,125.5374,125.4512,125.5374,18205.0
2017-07-18 15:00:00,145.55,145.7,145.54,145.62,77674.0,125.5288,125.6582,125.5202,125.5892,77674.0
2017-07-18 15:10:00,145.63,145.76,145.63,145.67,21460.0,125.5978,125.7099,125.5978,125.6323,21460.0
2017-07-18 15:20:00,145.67,145.71,145.58,145.58,18513.0,125.6323,125.6668,125.5547,125.5547,18513.0
2017-07-18 15:30:00,145.58,145.68,145.52,145.65,21954.0,125.5547,125.6409,125.5029,125.6151,21954.0
2017-07-18 15:40:00,145.66,145.76,145.63,145.71,38342.0,125.6237,125.7099,125.5978,125.6668,38342.0
2017-07-18 15:50:00,145.71,145.8,145.66,145.79,127602.0,125.6668,125.7444,125.6237,125.7358,127602.0
2017-07-19 09:30:00,146.04,146.24,145.56,146.11,25277.0,125.9514,126.1239,125.5374,126.0118,25277.0
2017-07-19 09:40:00,146.03,146.21,145.9,146.16,39136.0,125.9428,126.098,125.8307,126.0549,39136.0
2017-07-19 09:50:00,146.18,146.26,146.1,146.2,13958.0,126.0721,126.1411,126.0032,126.0894,13958.0
2017-07-19 10:00:00,146.14,146.2,146.0,146.04,16721.0,126.0377,126.0894,125.9169,125.9514,16721.0
2017-07-19 10:10:00,146.06,146.06,145.96,145.97,9105.0,125.9687,125.9687,125.8824,125.891,9105.0
2017-07-19 10:20:00,145.95,146.01,145.86,145.94,10414.0,125.8738,125.9255,125.7962,125.8652,10414.0
2017-07-19 10:30:00,145.96,145.97,145.86,145.9,12513.0,125.8824,125.891,125.7962,125.8307,12513.0
2017-07-19 10:40:00,145.89,145.96,145.85,145.95,11035.0,125.822,125.8824,125.7875,125.8738,11035.0
2017-07-19 10:50:00,145.93,145.96,145.83,145.9,10924.0,125.8565,125.8824,125.7703,125.8307,10924.0
2017-07-19 11:00:00,145.89,146.03,145.84,146.01,44880.0,125.822,125.9428,125.7789,125.9255,44880.0
2017-07-19 11:10:00,146.02,146.07,145.89,145.9,9487.0,125.9342,125.9773,125.822,125.8307,9487.0
2017-07-19 11:20:00,145.92,145.92,145.77,145.8,12239.0,125.8479,125.8479,125.7185,125.7444,12239.0
2017-07-19 11:30:00,145.77,145.84,145.73,145.74,14945.0,125.7185,125.7789,125.684,125.6927,14945.0
2017-07-19 11:40:00,145.74,145.93,145.71,145.93,7474.0,125.6927,125.8565,125.6668,125.8565,7474.0
2017-07-19 11:50:00,145.9,145.9,145.78,145.83,10479.0,125.8307,125.8307,125.7272,125.7703,10479.0
2017-07-19 12:00:00,145.82,145.9,145.79,145.9,8351.0,125.7617,125.8307,125.7358,125.8307,8351.0
2017-07-19 12:10:00,145.89,145.91,145.83,145.83,6138.0,125.822,125.8393,125.7703,125.7703,6138.0
2017-07-19 12:20:00,145.81,145.91,145.81,145.88,6459.0,125.753,125.8393,125.753,125.8134,6459.0
2017-07-19 12:30:00,145.89,145.89,145.81,145.84,7056.0,125.822,125.822,125.753,125.7789,7056.0
2017-07-19 12:40:00,145.84,145.9,145.79,145.9,9835.0,125.7789,125.8307,125.7358,125.8307,9835.0
2017-07-19 12:50:00,145.9,145.95,145.86,145.92,13680.0,125.8307,125.8738,125.7962,125.8479,13680.0
2017-07-19 13:00:00,145.91,145.93,145.73,145.78,11575.0,125.8393,125.8565,125.684,125.7272,11575.0
2017-07-19 13:10:00,145.76,145.88,145.75,145.86,7104.0,125.7099,125.8134,125.7013,125.7962,7104.0
2017-07-19 13:20:00,145.87,145.89,145.8,145.84,7820.0,125.8048,125.822,125.7444,125.7789,7820.0
2017-07-19 13:30:00,145.83,145.88,145.8,145.86,11838.0,125.7703,125.8134,125.7444,125.7962,11838.0
2017-07-19 13:40:00,145.83,146.02,145.83,146.0,66116.0,125.7703,125.9342,125.7703,125.9169,66116.0
2017-07-19 13:50:00,146.0,146.09,145.96,145.98,8975.0,125.9169,125.9945,125.8824,125.8997,8975.0
2017-07-19 14:00:00,145.97,145.99,145.88,145.94,10383.0,125.891,125.9083,125.8134,125.8652,10383.0
2017-07-19 14:10:00,145.96,146.05,145.95,146.0,10617.0,125.8824,125.96,125.8738,125.9169,10617.0
2017-07-19 14:20:00,145.98,146.0,145.92,145.96,10401.0,125.8997,125.9169,125.8479,125.8824,10401.0
2017-07-19 14:30:00,145.95,146.02,145.94,145.99,13645.0,125.8738,125.9342,125.8652,125.9083,13645.0
2017-07-19 14:40:00,145.99,146.02,145.99,146.01,12217.0,125.9083,125.9342,125.9083,125.9255,12217.0
2017-07-19 14:50:00,146.0,146.05,146.0,146.05,8429.0,125.9169,125.96,125.9169,125.96,8429.0
2017-07-19 15:00:00,146.06,146.22,146.04,146.2,10874.0,125.9687,126.1066,125.9514,126.0894,10874.0
2017-07-19 15:10:00,146.2,146.24,146.13,146.21,17223.0,126.0894,126.1239,126.029,126.098,17223.0
2017-07-19 15:20:00,146.22,146.33,146.22,146.3,14958.0,126.1066,126.2015,126.1066,126.1756,14958.0
2017-07-19 15:30:00,146.29,146.35,146.29,146.3,22667.0,126.167,126.2188,126.167,126.1756,22667.0
2017-07-19 15:40:00,146.3,146.48,146.29,146.47,44113.0,126.1756,126.3309,126.167,126.3223,44113.0
2017-07-19 15:50:00,146.48,146.56,146.43,146.55,97559.0,126.3309,126.3999,126.2878,126.3913,97559.0
2017-07-20 09:30:00,146.82,146.87,145.97,146.35,80103.0,126.6241,126.6672,125.891,126.2188,80103.0
2017-07-20 09:40:00,146.29,146.66,146.29,146.53,48705.0,126.167,126.4861,126.167,126.374,48705.0
2017-07-20 09:50:00,146.54,147.0,146.53,146.71,34971.0,126.3826,126.7794,126.374,126.5292,34971.0
2017-07-20 10:00:00,146.71,146.82,146.59,146.61,10482.0,126.5292,126.6241,126.4258,126.443,10482.0
2017-07-20 10:10:00,146.59,146.69,146.42,146.43,15335.0,126.4258,126.512,126.2791,126.2878,15335.0
2017-07-20 10:20:00,146.43,146.5,146.32,146.34,13428.0,126.2878,126.3481,126.1929,126.2101,13428.0
2017-07-20 10:30:00,146.34,146.34,145.91,146.06,37669.0,126.2101,126.2101,125.8393,125.9687,37669.0
2017-07-20 10:40:00,146.03,146.17,145.9,146.17,21467.0,125.9428,126.0635,125.8307,126.0635,21467.0
2017-07-20 10:50:00,146.17,146.33,146.02,146.27,16437.0,126.0635,126.2015,125.9342,126.1498,16437.0
2017-07-20 11:00:00,146.32,146.58,146.22,146.33,11841.0,126.1929,126.4171,126.1066,126.2015,11841.0
2017-07-20 11:10:00,146.33,146.37,146.17,146.17,9218.0,126.2015,126.236,126.0635,126.0635,9218.0
2017-07-20 11:20:00,146.16,146.34,146.13,146.29,12206.0,126.0549,126.2101,126.029,126.167,12206.0
2017-07-20 11:30:00,146.26,146.31,146.19,146.29,30234.0,126.1411,126.1843,126.0808,126.167,30234.0
2017-07-20 11:40:00,146.28,146.28,146.12,146.21,14210.0,126.1584,126.1584,126.0204,126.098,14210.0
2017-07-20 11:50:00,146.2,146.32,146.17,146.31,9924.0,126.0894,126.1929,126.0635,126.1843,9924.0
2017-07-20 12:00:00,146.28,146.46,146.28,146.4,9118.0,126.1584,126.3136,126.1584,126.2619,9118.0
2017-07-20 12:10:00,146.41,146.46,146.32,146.45,9056.0,126.2705,126.3136,126.1929,126.305,9056.0
2017-07-20 12:20:00,146.46,146.55,146.46,146.51,17237.0,126.3136,126.3913,126.3136,126.3568,17237.0
2017-07-20 12:30:00,146.5,146.57,146.39,146.44,12633.0,126.3481,126.4085,126.2533,126.2964,12633.0
2017-07-20 12:40:00,146.42,146.5,146.39,146.47,10984.0,126.2791,126.3481,126.2533,126.3223,10984.0
2017-07-20 12:50:00,146.51,146.54,146.4,146.44,71297.0,126.3568,126.3826,126.2619,126.2964,71297.0
2017-07-20 13:00:00,146.45,146.6,146.45,146.56,19534.0,126.305,126.4344,126.305,126.3999,19534.0
2017-07-20 13:10:00,146.55,146.56,146.43,146.51,9085.0,126.3913,126.3999,126.2878,126.3568,9085.0
2017-07-20 13:20:00,146.53,146.53,146.46,146.48,8498.0,126.374,126.374,126.3136,126.3309,8498.0
2017-07-20 13:30:00,146.48,146.51,146.45,146.49,10181.0,126.3309,126.3568,126.305,126.3395,10181.0
2017-07-20 13:40:00,146.51,146.62,146.46,146.54,16690.0,126.3568,126.4516,126.3136,126.3826,16690.0
2017-07-20 13:50:00,146.55,146.61,146.48,146.54,36050.0,126.3913,126.443,126.3309,126.3826,36050.0
2017-07-20 14:00:00,146.54,146.59,146.41,146.57,35583.0,126.3826,126.4258,126.2705,126.4085,35583.0
2017-07-20 14:10:00,146.58,146.62,146.49,146.59,18832.0,126.4171,126.4516,126.3395,126.4258,18832.0
2017-07-20 14:20:00,146.59,146.7,146.51,146.66,20655.0,126.4258,126.5206,126.3568,126.4861,20655.0
2017-07-20 14:30:00,146.65,146.67,146.56,146.6,10137.0,126.4775,126.4947,126.3999,126.4344,10137.0
2017-07-20 14:40:00,146.59,146.65,146.54,146.58,21868.0,126.4258,126.4775,126.3826,126.4171,21868.0
2017-07-20 14:50:00,146.55,146.65,146.55,146.65,20913.0,126.3913,126.4775,126.3913,126.4775,20913.0
2017-07-20 15:00:00,146.65,146.73,146.62,146.64,18746.0,126.4775,126.5465,126.4516,126.4689,18746.0
2017-07-20 15:10:00,146.64,146.83,146.64,146.67,25656.0,126.4689,126.6327,126.4689,126.4947,25656.0
2017-07-20 15:20:00,146.67,146.84,146.6,146.74,24848.0,126.4947,126.6414,126.4344,126.5551,24848.0
2017-07-20 15:30:00,146.74,146.74,146.62,146.67,33704.0,126.5551,126.5551,126.4516,126.4947,33704.0
2017-07-20 15:40:00,146.66,146.76,146.62,146.71,52860.0,126.4861,126.5724,126.4516,126.5292,52860.0
2017-07-20 15:50:00,146.71,146.75,146.61,146.68,120513.0,126.5292,126.5637,126.443,126.5034,120513.0
2017-07-21 09:30:00,146.28,146.88,146.28,146.56,133809.0,126.1584,126.6759,126.1584,126.3999,133809.0
2017-07-21 09:40:00,146.56,146.72,146.5,146.62,12427.0,126.3999,126.5379,126.3481,126.4516,12427.0
2017-07-21 09:50:00,146.61,146.67,146.36,146.42,26193.0,126.443,126.4947,126.2274,126.2791,26193.0
2017-07-21 10:00:00,146.37,146.69,146.37,146.56,34748.0,126.236,126.512,126.236,126.3999,34748.0
2017-07-21 10:10:00,146.56,146.97,146.55,146.87,16102.0,126.3999,126.7535,126.3913,126.6672,16102.0
2017-07-21 10:20:00,146.85,147.07,146.81,146.87,15473.0,126.65,126.8397,126.6155,126.6672,15473.0
2017-07-21 10:30:00,146.88,147.0,146.69,146.7,15803.0,126.6759,126.7794,126.512,126.5206,15803.0
2017-07-21 10:40:00,146.73,147.06,146.63,147.05,39999.0,126.5465,126.8311,126.4602,126.8225,39999.0
2017-07-21 10:50:00,147.05,147.13,146.89,146.9,27747.0,126.8225,126.8915,126.6845,126.6931,27747.0
2017-07-21 11:00:00,146.88,147.05,146.82,146.99,8207.0,126.6759,126.8225,126.6241,126.7707,8207.0
2017-07-21 11:10:00,147.02,147.15,147.02,147.13,17611.0,126.7966,126.9087,126.7966,126.8915,17611.0
2017-07-21 11:20:00,147.1,147.14,146.97,147.04,23390.0,126.8656,126.9001,126.7535,126.8139,23390.0
2017-07-21 11:30:00,147.07,147.21,147.06,147.2,8605.0,126.8397,126.9605,126.8311,126.9518,8605.0
2017-07-21 11:40:00,147.21,147.21,147.11,147.15,10438.0,126.9605,126.9605,126.8742,126.9087,10438.0
2017-07-21 11:50:00,147.16,147.26,147.16,147.24,10794.0,126.9173,127.0036,126.9173,126.9863,10794.0
2017-07-21 12:00:00,147.25,147.26,147.17,147.25,10926.0,126.995,127.0036,126.926,126.995,10926.0
2017-07-21 12:10:00,147.25,147.33,147.22,147.32,8637.0,126.995,127.064,126.9691,127.0553,8637.0
2017-07-21 12:20:00,147.3,147.41,147.28,147.33,14031.0,127.0381,127.133,127.0208,127.064,14031.0
2017-07-21 12:30:00,147.33,147.37,147.2,147.34,21195.0,127.064,127.0985,126.9518,127.0726,21195.0
2017-07-21 12:40:00,147.37,147.46,147.35,147.42,13222.0,127.0985,127.1761,127.0812,127.1416,13222.0
2017-07-21 12:50:00,147.4,147.42,147.31,147.38,16876.0,127.1243,127.1416,127.0467,127.1071,16876.0
2017-07-21 13:00:00,147.38,147.45,147.31,147.32,10622.0,127.1071,127.1675,127.0467,127.0553,10622.0
2017-07-21 13:10:00,147.32,147.35,147.26,147.3,8219.0,127.0553,127.0812,127.0036,127.0381,8219.0
2017-07-21 13:20:00,147.28,147.32,147.14,147.23,60495.0,127.0208,127.0553,126.9001,126.9777,60495.0
2017-07-21 13:30:00,147.25,147.31,147.21,147.3,8708.0,126.995,127.0467,126.9605,127.0381,8708.0
2017-07-21 13:40:00,147.26,147.3,147.13,147.18,18399.0,127.0036,127.0381,126.8915,126.9346,18399.0
2017-07-21 13:50:00,147.17,147.17,146.92,147.02,78046.0,126.926,126.926,126.7104,126.7966,78046.0
2017-07-21 14:00:00,147.02,147.15,146.99,147.08,75398.0,126.7966,126.9087,126.7707,126.8483,75398.0
2017-07-21 14:10:00,147.05,147.07,146.96,147.02,12228.0,126.8225,126.8397,126.7449,126.7966,12228.0
2017-07-21 14:20:00,147.03,147.04,146.94,146.97,31122.0,126.8052,126.8139,126.7276,126.7535,31122.0
2017-07-21 14:30:00,146.98,146.99,146.91,146.96,25066.0,126.7621,126.7707,126.7017,126.7449,25066.0
2017-07-21 14:40:00,146.95,147.0,146.93,146.95,26008.0,126.7362,126.7794,126.719,126.7362,26008.0
2017-07-21 14:50:00,146.95,147.02,146.92,146.96,14355.0,126.7362,126.7966,126.7104,126.7449,14355.0
2017-07-21 15:00:00,146.96,146.97,146.8,146.8,19717.0,126.7449,126.7535,126.6069,126.6069,19717.0
2017-07-21 15:10:00,146.8,146.83,146.78,146.81,18009.0,126.6069,126.6327,126.5896,126.6155,18009.0
2017-07-21 15:20:00,146.81,146.88,146.78,146.84,30375.0,126.6155,126.6759,126.5896,126.6414,30375.0
2017-07-21 15:30:00,146.85,146.92,146.83,146.91,26451.0,126.65,126.7104,126.6327,126.7017,26451.0
2017-07-21 15:40:00,146.9,147.07,146.85,147.07,58788.0,126.6931,126.8397,126.65,126.8397,58788.0
2017-07-21 15:50:00,147.07,147.11,146.94,147.0,99837.0,126.8397,126.8742,126.7276,126.7794,99837.0
2017-07-24 09:30:00,147.18,147.18,146.82,146.92,21017.0,126.9346,126.9346,126.6241,126.7104,21017.0
2017-07-24 09:40:00,146.9,147.04,146.75,146.91,19890.0,126.6931,126.8139,126.5637,126.7017,19890.0
2017-07-24 09:50:00,146.93,146.93,146.67,146.77,15369.0,126.719,126.719,126.4947,126.581,15369.0
2017-07-24 10:00:00,146.78,147.02,146.78,146.82,20349.0,126.5896,126.7966,126.5896,126.6241,20349.0
2017-07-24 10:10:00,146.82,146.88,146.75,146.86,21324.0,126.6241,126.6759,126.5637,126.6586,21324.0
2017-07-24 10:20:00,146.88,146.97,146.76,146.94,35399.0,126.6759,126.7535,126.5724,126.7276,35399.0
2017-07-24 10:30:00,146.95,147.01,146.8,146.8,9953.0,126.7362,126.788,126.6069,126.6069,9953.0
2017-07-24 10:40:00,146.82,146.9,146.75,146.81,9644.0,126.6241,126.6931,126.5637,126.6155,9644.0
2017-07-24 10:50:00,146.8,146.8,146.65,146.71,9907.0,126.6069,126.6069,126.4775,126.5292,9907.0
2017-07-24 11:00:00,146.7,146.86,146.7,146.86,13594.0,126.5206,126.6586,126.5206,126.6586,13594.0
2017-07-24 11:10:00,146.83,146.86,146.79,146.8,9734.0,126.6327,126.6586,126.5982,126.6069,9734.0
2017-07-24 11:20:00,146.8,146.81,146.67,146.81,9428.0,126.6069,126.6155,126.4947,126.6155,9428.0
2017-07-24 11:30:00,146.81,146.93,146.81,146.85,21467.0,126.6155,126.719,126.6155,126.65,21467.0
2017-07-24 11:40:00,146.86,146.9,146.81,146.85,6923.0,126.6586,126.6931,126.6155,126.65,6923.0
2017-07-24 11:50:00,146.84,146.86,146.77,146.78,14216.0,126.6414,126.6586,126.581,126.5896,14216.0
2017-07-24 12:00:00,146.79,146.81,146.65,146.7,14069.0,126.5982,126.6155,126.4775,126.5206,14069.0
2017-07-24 12:10:00,146.74,146.77,146.7,146.7,9454.0,126.5551,126.581,126.5206,126.5206,9454.0
2017-07-24 12:20:00,146.7,146.8,146.69,146.77,15236.0,126.5206,126.6069,126.512,126.581,15236.0
2017-07-24 12:30:00,146.78,146.78,146.71,146.73,7612.0,126.5896,126.5896,126.5292,126.5465,7612.0
2017-07-24 12:40:00,146.72,146.75,146.68,146.68,10980.0,126.5379,126.5637,126.5034,126.5034,10980.0
2017-07-24 12:50:00,146.67,146.7,146.62,146.64,11064.0,126.4947,126.5206,126.4516,126.4689,11064.0
2017-07-24 13:00:00,146.64,146.67,146.63,146.63,17729.0,126.4689,126.4947,126.4602,126.4602,17729.0
2017-07-24 13:10:00,146.64,146.66,146.59,146.6,22095.0,126.4689,126.4861,126.4258,126.4344,22095.0
2017-07-24 13:20:00,146.62,146.66,146.62,146.64,16146.0,126.4516,126.4861,126.4516,126.4689,16146.0
2017-07-24 13:30:00,146.64,146.65,146.63,146.65,8874.0,126.4689,126.4775,126.4602,126.4775,8874.0
2017-07-24 13:40:00,146.65,146.66,146.59,146.66,15547.0,126.4775,126.4861,126.4258,126.4861,15547.0
2017-07-24 13:50:00,146.66,146.66,146.62,146.64,16013.0,126.4861,126.4861,126.4516,126.4689,16013.0
2017-07-24 14:00:00,146.63,146.75,146.63,146.74,8321.0,126.4602,126.5637,126.4602,126.5551,8321.0
2017-07-24 14:10:00,146.74,146.81,146.71,146.81,13758.0,126.5551,126.6155,126.5292,126.6155,13758.0
2017-07-24 14:20:00,146.82,146.96,146.81,146.92,15156.0,126.6241,126.7449,126.6155,126.7104,15156.0
2017-07-24 14:30:00,146.91,147.0,146.85,147.0,15016.0,126.7017,126.7794,126.65,126.7794,15016.0
2017-07-24 14:40:00,146.99,147.02,146.94,147.02,10024.0,126.7707,126.7966,126.7276,126.7966,10024.0
2017-07-24 14:50:00,147.02,147.03,146.93,146.93,25915.0,126.7966,126.8052,126.719,126.719,25915.0
2017-07-24 15:00:00,146.94,147.01,146.93,147.0,21029.0,126.7276,126.788,126.719,126.7794,21029.0
2017-07-24 15:10:00,147.0,147.0,146.85,146.99,29758.0,126.7794,126.7794,126.65,126.7707,29758.0
2017-07-24 15:20:00,146.99,147.16,146.99,147.16,18232.0,126.7707,126.9173,126.7707,126.9173,18232.0
2017-07-24 15:30:00,147.16,147.16,147.03,147.08,26291.0,126.9173,126.9173,126.8052,126.8483,26291.0
2017-07-24 15:40:00,147.07,147.13,147.05,147.11,31322.0,126.8397,126.8915,126.8225,126.8742,31322.0
2017-07-24 15:50:00,147.11,147.13,146.93,146.99,130126.0,126.8742,126.8915,126.719,126.7707,130126.0
2017-07-25 09:30:00,147.59,148.38,147.55,147.72,60735.0,127.2882,127.9695,127.2537,127.4003,60735.0
2017-07-25 09:40:00,147.75,148.01,147.71,147.79,33975.0,127.4262,127.6504,127.3917,127.4607,33975.0
2017-07-25 09:50:00,147.82,147.84,147.44,147.59,35216.0,127.4866,127.5038,127.1588,127.2882,35216.0
2017-07-25 10:00:00,147.6,147.61,147.14,147.18,41132.0,127.2968,127.3054,126.9001,126.9346,41132.0
2017-07-25 10:10:00,147.19,147.35,146.99,147.34,133245.0,126.9432,127.0812,126.7707,127.0726,133245.0
2017-07-25 10:20:00,147.33,147.67,147.32,147.52,43798.0,127.064,127.3572,127.0553,127.2278,43798.0
2017-07-25 10:30:00,147.5,147.64,147.44,147.44,18593.0,127.2106,127.3313,127.1588,127.1588,18593.0
2017-07-25 10:40:00,147.43,147.69,147.43,147.66,15101.0,127.1502,127.3744,127.1502,127.3486,15101.0
2017-07-25 10:50:00,147.66,147.73,147.53,147.71,17435.0,127.3486,127.4089,127.2364,127.3917,17435.0
2017-07-25 11:00:00,147.68,147.7,147.55,147.66,18335.0,127.3658,127.3831,127.2537,127.3486,18335.0
2017-07-25 11:10:00,147.64,147.77,147.63,147.72,16753.0,127.3313,127.4434,127.3227,127.4003,16753.0
2017-07-25 11:20:00,147.74,147.79,147.66,147.77,12693.0,127.4176,127.4607,127.3486,127.4434,12693.0
2017-07-25 11:30:00,147.74,147.96,147.65,147.83,42147.0,127.4176,127.6073,127.3399,127.4952,42147.0
2017-07-25 11:40:00,147.85,147.92,147.76,147.76,21357.0,127.5124,127.5728,127.4348,127.4348,21357.0
2017-07-25 11:50:00,147.79,147.89,147.72,147.73,18882.0,127.4607,127.5469,127.4003,127.4089,18882.0
2017-07-25 12:00:00,147.74,147.86,147.74,147.77,21587.0,127.4176,127.5211,127.4176,127.4434,21587.0
2017-07-25 12:10:00,147.76,147.78,147.64,147.66,19622.0,127.4348,127.4521,127.3313,127.3486,19622.0
2017-07-25 12:20:00,147.65,147.67,147.57,147.57,15299.0,127.3399,127.3572,127.2709,127.2709,15299.0
2017-07-25 12:30:00,147.56,147.59,147.44,147.48,11303.0,127.2623,127.2882,127.1588,127.1933,11303.0
2017-07-25 12:40:00,147.48,147.56,147.46,147.56,17624.0,127.1933,127.2623,127.1761,127.2623,17624.0
2017-07-25 12:50:00,147.57,147.6,147.4,147.4,10016.0,127.2709,127.2968,127.1243,127.1243,10016.0
2017-07-25 13:00:00,147.39,147.44,147.34,147.41,16920.0,127.1157,127.1588,127.0726,127.133,16920.0
2017-07-25 13:10:00,147.42,147.44,147.36,147.4,10563.0,127.1416,127.1588,127.0898,127.1243,10563.0
2017-07-25 13:20:00,147.4,147.47,147.39,147.46,9833.0,127.1243,127.1847,127.1157,127.1761,9833.0
2017-07-25 13:30:00,147.44,147.44,147.34,147.38,11296.0,127.1588,127.1588,127.0726,127.1071,11296.0
2017-07-25 13:40:00,147.39,147.42,147.21,147.32,34292.0,127.1157,127.1416,126.9605,127.0553,34292.0
2017-07-25 13:50:00,147.31,147.39,147.19,147.22,28623.0,127.0467,127.1157,126.9432,126.9691,28623.0
2017-07-25 14:00:00,147.2,147.26,147.03,147.2,87714.0,126.9518,127.0036,126.8052,126.9518,87714.0
2017-07-25 14:10:00,147.24,147.25,147.08,147.09,20732.0,126.9863,126.995,126.8483,126.857,20732.0
2017-07-25 14:20:00,147.11,147.2,146.95,146.96,41684.0,126.8742,126.9518,126.7362,126.7449,41684.0
2017-07-25 14:30:00,146.96,147.1,146.9,147.06,49059.0,126.7449,126.8656,126.6931,126.8311,49059.0
2017-07-25 14:40:00,147.07,147.32,147.0,147.12,67848.0,126.8397,127.0553,126.7794,126.8828,67848.0
2017-07-25 14:50:00,147.11,147.3,146.96,147.28,69692.0,126.8742,127.0381,126.7449,127.0208,69692.0
2017-07-25 15:00:00,147.28,147.32,147.18,147.23,38554.0,127.0208,127.0553,126.9346,126.9777,38554.0
2017-07-25 15:10:00,147.24,147.34,147.23,147.29,23604.0,126.9863,127.0726,126.9777,127.0295,23604.0
2017-07-25 15:20:00,147.3,147.31,147.2,147.28,43212.0,127.0381,127.0467,126.9518,127.0208,43212.0
2017-07-25 15:30:00,147.27,147.54,147.27,147.39,58321.0,127.0122,127.2451,127.0122,127.1157,58321.0
2017-07-25 15:40:00,147.39,147.53,147.31,147.31,96233.0,127.1157,127.2364,127.0467,127.0467,96233.0
2017-07-25 15:50:00,147.32,147.45,147.23,147.34,198887.0,127.0553,127.1675,126.9777,127.0726,198887.0
2017-07-26 09:30:00,147.56,147.98,146.04,146.83,38173.0,127.2623,127.6245,125.9514,126.6327,38173.0
2017-07-26 09:40:00,146.7,146.84,145.05,145.27,94927.0,126.5206,126.6414,125.0976,125.2873,94927.0
2017-07-26 09:50:00,145.4,145.91,145.12,145.83,85832.0,125.3994,125.8393,125.158,125.7703,85832.0
2017-07-26 10:00:00,145.87,146.4,145.68,145.97,143064.0,125.8048,126.2619,125.6409,125.891,143064.0
2017-07-26 10:10:00,145.94,145.94,145.35,145.75,63951.0,125.8652,125.8652,125.3563,125.7013,63951.0
2017-07-26 10:20:00,145.75,145.75,145.34,145.54,36914.0,125.7013,125.7013,125.3477,125.5202,36914.0
2017-07-26 10:30:00,145.5,145.55,145.05,145.14,36206.0,125.4857,125.5288,125.0976,125.1752,36206.0
2017-07-26 10:40:00,145.14,145.2,144.51,144.83,42084.0,125.1752,125.227,124.6319,124.9078,42084.0
2017-07-26 10:50:00,144.83,144.89,144.56,144.79,161380.0,124.9078,124.9596,124.675,124.8734,161380.0
2017-07-26 11:00:00,144.82,145.35,144.79,145.13,89213.0,124.8992,125.3563,124.8734,125.1666,89213.0
2017-07-26 11:10:00,145.12,145.24,145.07,145.16,30351.0,125.158,125.2615,125.1148,125.1925,30351.0
2017-07-26 11:20:00,145.11,145.21,144.89,145.14,90583.0,125.1493,125.2356,124.9596,125.1752,90583.0
2017-07-26 11:30:00,145.07,145.4,145.06,145.29,80365.0,125.1148,125.3994,125.1062,125.3046,80365.0
2017-07-26 11:40:00,145.34,145.72,145.25,145.65,34903.0,125.3477,125.6754,125.2701,125.6151,34903.0
2017-07-26 11:50:00,145.65,145.72,145.47,145.67,37913.0,125.6151,125.6754,125.4598,125.6323,37913.0
2017-07-26 12:00:00,145.6,145.68,145.37,145.37,27386.0,125.5719,125.6409,125.3736,125.3736,27386.0
2017-07-26 12:10:00,145.42,146.26,145.39,145.66,99791.0,125.4167,126.1411,125.3908,125.6237,99791.0
2017-07-26 12:20:00,145.65,145.67,145.27,145.31,23216.0,125.6151,125.6323,125.2873,125.3218,23216.0
2017-07-26 12:30:00,145.31,145.49,145.2,145.46,37450.0,125.3218,125.4771,125.227,125.4512,37450.0
2017-07-26 12:40:00,145.47,145.78,145.46,145.72,32313.0,125.4598,125.7272,125.4512,125.6754,32313.0
2017-07-26 12:50:00,145.67,145.91,145.52,145.88,46623.0,125.6323,125.8393,125.5029,125.8134,46623.0
2017-07-26 13:00:00,145.76,145.87,145.63,145.7,18652.0,125.7099,125.8048,125.5978,125.6582,18652.0
2017-07-26 13:10:00,145.63,145.71,145.45,145.47,20507.0,125.5978,125.6668,125.4426,125.4598,20507.0
2017-07-26 13:20:00,145.5,145.5,145.01,145.01,22864.0,125.4857,125.4857,125.0631,125.0631,22864.0
2017-07-26 13:30:00,144.99,145.03,144.69,144.88,32917.0,125.0458,125.0803,124.7871,124.951,32917.0
2017-07-26 13:40:00,144.9,144.9,144.66,144.75,24067.0,124.9682,124.9682,124.7612,124.8389,24067.0
2017-07-26 13:50:00,144.75,144.91,144.49,144.49,66960.0,124.8389,124.9768,124.6146,124.6146,66960.0
2017-07-26 14:00:00,144.55,144.79,144.5,144.58,55085.0,124.6664,124.8734,124.6232,124.6922,55085.0
2017-07-26 14:10:00,144.57,144.58,144.24,144.24,76041.0,124.6836,124.6922,124.399,124.399,76041.0
2017-07-26 14:20:00,144.26,144.42,144.26,144.34,49312.0,124.4163,124.5542,124.4163,124.4853,49312.0
2017-07-26 14:30:00,144.36,144.42,144.3,144.32,30111.0,124.5025,124.5542,124.4508,124.468,30111.0
2017-07-26 14:40:00,144.3,144.58,144.28,144.32,20097.0,124.4508,124.6922,124.4335,124.468,20097.0
2017-07-26 14:50:00,144.31,144.41,144.0,144.14,41787.0,124.4594,124.5456,124.192,124.3128,41787.0
2017-07-26 15:00:00,144.16,144.47,144.13,144.21,30561.0,124.33,124.5974,124.3041,124.3731,30561.0
2017-07-26 15:10:00,144.15,144.15,143.99,144.05,65350.0,124.3214,124.3214,124.1834,124.2351,65350.0
2017-07-26 15:20:00,144.07,144.1,143.78,143.81,56930.0,124.2524,124.2783,124.0023,124.0282,56930.0
2017-07-26 15:30:00,143.81,144.05,143.79,143.94,58549.0,124.0282,124.2351,124.0109,124.1403,58549.0
2017-07-26 15:40:00,143.95,143.96,143.69,143.77,87296.0,124.1489,124.1575,123.9247,123.9937,87296.0
2017-07-26 15:50:00,143.76,143.94,143.74,143.86,152497.0,123.985,124.1403,123.9678,124.0713,152497.0
2017-07-27 09:30:00,143.73,143.89,143.1,143.71,58150.0,123.9592,124.0972,123.4158,123.9419,58150.0
2017-07-27 09:40:00,143.8,144.54,143.79,144.45,162496.0,124.0195,124.6577,124.0109,124.5801,162496.0
2017-07-27 09:50:00,144.47,144.74,144.17,144.22,62328.0,124.5974,124.8302,124.3386,124.3818,62328.0
2017-07-27 10:00:00,144.21,144.99,144.13,144.5,89554.0,124.3731,125.0458,124.3041,124.6232,89554.0
2017-07-27 10:10:00,144.48,144.57,143.7,143.78,76459.0,124.606,124.6836,123.9333,124.0023,76459.0
2017-07-27 10:20:00,143.78,144.07,143.7,143.85,48662.0,124.0023,124.2524,123.9333,124.0627,48662.0
2017-07-27 10:30:00,143.86,144.07,143.83,143.96,22261.0,124.0713,124.2524,124.0454,124.1575,22261.0
2017-07-27 10:40:00,143.94,144.1,143.87,143.93,19837.0,124.1403,124.2783,124.0799,124.1316,19837.0
2017-07-27 10:50:00,143.93,143.97,143.54,143.63,31878.0,124.1316,124.1661,123.7953,123.8729,31878.0
2017-07-27 11:00:00,143.59,143.69,143.5,143.6,58227.0,123.8384,123.9247,123.7608,123.847,58227.0
2017-07-27 11:10:00,143.6,143.72,143.49,143.65,25403.0,123.847,123.9505,123.7522,123.8902,25403.0
2017-07-27 11:20:00,143.65,143.68,143.44,143.56,25398.0,123.8902,123.916,123.7091,123.8125,25398.0
2017-07-27 11:30:00,143.61,143.63,143.23,143.28,38934.0,123.8557,123.8729,123.5279,123.5711,38934.0
2017-07-27 11:40:00,143.26,143.54,143.26,143.44,80803.0,123.5538,123.7953,123.5538,123.7091,80803.0
2017-07-27 11:50:00,143.46,143.49,143.21,143.23,30483.0,123.7263,123.7522,123.5107,123.5279,30483.0
2017-07-27 12:00:00,143.24,143.26,143.07,143.09,18009.0,123.5366,123.5538,123.3899,123.4072,18009.0
2017-07-27 12:10:00,143.1,143.1,142.86,142.92,20534.0,123.4158,123.4158,123.2088,123.2606,20534.0
2017-07-27 12:20:00,142.92,143.15,142.89,143.08,14276.0,123.2606,123.4589,123.2347,123.3986,14276.0
2017-07-27 12:30:00,143.13,143.17,143.07,143.1,53891.0,123.4417,123.4762,123.3899,123.4158,53891.0
2017-07-27 12:40:00,143.1,143.1,142.97,143.07,37884.0,123.4158,123.4158,123.3037,123.3899,37884.0
2017-07-27 12:50:00,143.09,143.32,142.99,143.24,45916.0,123.4072,123.6056,123.321,123.5366,45916.0
2017-07-27 13:00:00,143.25,143.56,143.25,143.47,33208.0,123.5452,123.8125,123.5452,123.7349,33208.0
2017-07-27 13:10:00,143.45,143.58,143.44,143.56,30059.0,123.7177,123.8298,123.7091,123.8125,30059.0
2017-07-27 13:20:00,143.57,144.02,143.57,143.74,25111.0,123.8212,124.2093,123.8212,123.9678,25111.0
2017-07-27 13:30:00,143.74,143.74,143.49,143.57,29713.0,123.9678,123.9678,123.7522,123.8212,29713.0
2017-07-27 13:40:00,143.57,143.66,143.4,143.47,26765.0,123.8212,123.8988,123.6746,123.7349,26765.0
2017-07-27 13:50:00,143.5,143.58,143.21,143.23,29460.0,123.7608,123.8298,123.5107,123.5279,29460.0
2017-07-27 14:00:00,143.25,143.27,142.95,143.03,49706.0,123.5452,123.5624,123.2865,123.3554,49706.0
2017-07-27 14:10:00,143.04,143.06,142.94,142.98,43401.0,123.3641,123.3813,123.2778,123.3123,43401.0
2017-07-27 14:20:00,142.97,143.1,142.86,142.91,40667.0,123.3037,123.4158,123.2088,123.252,40667.0
2017-07-27 14:30:00,142.95,143.02,142.83,142.83,49041.0,123.2865,123.3468,123.183,123.183,49041.0
2017-07-27 14:40:00,142.81,142.81,142.69,142.76,37444.0,123.1657,123.1657,123.0622,123.1226,37444.0
2017-07-27 14:50:00,142.75,142.83,142.67,142.75,45098.0,123.114,123.183,123.045,123.114,45098.0
2017-07-27 15:00:00,142.75,142.87,142.75,142.82,31957.0,123.114,123.2175,123.114,123.1743,31957.0
2017-07-27 15:10:00,142.82,142.83,142.65,142.74,41137.0,123.1743,123.183,123.0277,123.1053,41137.0
2017-07-27 15:20:00,142.76,143.05,142.75,143.05,54992.0,123.1226,123.3727,123.114,123.3727,54992.0
2017-07-27 15:30:00,143.03,143.1,142.96,142.98,74554.0,123.3554,123.4158,123.2951,123.3123,74554.0
2017-07-27 15:40:00,142.98,143.0,142.83,142.99,81496.0,123.3123,123.3296,123.183,123.321,81496.0
2017-07-27 15:50:00,142.99,143.03,142.79,143.02,176581.0,123.321,123.3554,123.1485,123.3468,176581.0
2017-07-28 09:30:00,143.37,143.99,143.37,143.72,42381.0,123.6487,124.1834,123.6487,123.9505,42381.0
2017-07-28 09:40:00,143.75,143.85,143.65,143.85,189277.0,123.9764,124.0627,123.8902,124.0627,189277.0
2017-07-28 09:50:00,143.85,144.26,143.84,143.98,100719.0,124.0627,124.4163,124.054,124.1748,100719.0
2017-07-28 10:00:00,143.99,144.29,143.76,143.81,223155.0,124.1834,124.4421,123.985,124.0282,223155.0
2017-07-28 10:10:00,143.84,143.96,143.79,143.81,19767.0,124.054,124.1575,124.0109,124.0282,19767.0
2017-07-28 10:20:00,143.81,143.95,143.66,143.79,43582.0,124.0282,124.1489,123.8988,124.0109,43582.0
2017-07-28 10:30:00,143.78,144.05,143.73,144.04,31158.0,124.0023,124.2351,123.9592,124.2265,31158.0
2017-07-28 10:40:00,144.05,144.31,144.03,144.27,44044.0,124.2351,124.4594,124.2179,124.4249,44044.0
2017-07-28 10:50:00,144.3,144.37,144.14,144.15,29929.0,124.4508,124.5111,124.3128,124.3214,29929.0
2017-07-28 11:00:00,144.16,144.42,144.15,144.42,46929.0,124.33,124.5542,124.3214,124.5542,46929.0
2017-07-28 11:10:00,144.41,144.41,144.26,144.35,21286.0,124.5456,124.5456,124.4163,124.4939,21286.0
2017-07-28 11:20:00,144.35,144.56,144.35,144.46,42093.0,124.4939,124.675,124.4939,124.5887,42093.0
2017-07-28 11:30:00,144.45,144.61,144.44,144.52,13846.0,124.5801,124.7181,124.5715,124.6405,13846.0
2017-07-28 11:40:00,144.56,144.62,144.5,144.53,21665.0,124.675,124.7267,124.6232,124.6491,21665.0
2017-07-28 11:50:00,144.52,144.74,144.51,144.62,33808.0,124.6405,124.8302,124.6319,124.7267,33808.0
2017-07-28 12:00:00,144.6,144.81,144.59,144.66,31380.0,124.7095,124.8906,124.7009,124.7612,31380.0
2017-07-28 12:10:00,144.65,144.65,144.53,144.64,44617.0,124.7526,124.7526,124.6491,124.744,44617.0
2017-07-28 12:20:00,144.64,144.9,144.62,144.82,58754.0,124.744,124.9682,124.7267,124.8992,58754.0
2017-07-28 12:30:00,144.81,144.86,144.76,144.84,14213.0,124.8906,124.9337,124.8475,124.9165,14213.0
2017-07-28 12:40:00,144.81,145.04,144.81,145.01,21187.0,124.8906,125.089,124.8906,125.0631,21187.0
2017-07-28 12:50:00,144.99,145.04,144.96,145.03,15483.0,125.0458,125.089,125.02,125.0803,15483.0
2017-07-28 13:00:00,145.02,145.08,144.97,145.04,20958.0,125.0717,125.1235,125.0286,125.089,20958.0
2017-07-28 13:10:00,145.04,145.1,145.02,145.04,19800.0,125.089,125.1407,125.0717,125.089,19800.0
2017-07-28 13:20:00,145.02,145.04,144.97,145.03,41400.0,125.0717,125.089,125.0286,125.0803,41400.0
2017-07-28 13:30:00,145.02,145.14,145.02,145.06,16946.0,125.0717,125.1752,125.0717,125.1062,16946.0
2017-07-28 13:40:00,145.06,145.2,145.02,145.19,15138.0,125.1062,125.227,125.0717,125.2183,15138.0
2017-07-28 13:50:00,145.19,145.26,145.14,145.24,16670.0,125.2183,125.2787,125.1752,125.2615,16670.0
2017-07-28 14:00:00,145.25,145.38,145.1,145.2,82774.0,125.2701,125.3822,125.1407,125.227,82774.0
2017-07-28 14:10:00,145.19,145.27,145.07,145.16,93381.0,125.2183,125.2873,125.1148,125.1925,93381.0
2017-07-28 14:20:00,145.15,145.29,145.11,145.19,44752.0,125.1838,125.3046,125.1493,125.2183,44752.0
2017-07-28 14:30:00,145.2,145.29,145.12,145.19,53532.0,125.227,125.3046,125.158,125.2183,53532.0
2017-07-28 14:40:00,145.2,145.23,145.12,145.12,26139.0,125.227,125.2528,125.158,125.158,26139.0
2017-07-28 14:50:00,145.12,145.24,145.1,145.13,61029.0,125.158,125.2615,125.1407,125.1666,61029.0
2017-07-28 15:00:00,145.14,145.17,145.09,145.17,24022.0,125.1752,125.2011,125.1321,125.2011,24022.0
2017-07-28 15:10:00,145.16,145.3,145.15,145.3,26751.0,125.1925,125.3132,125.1838,125.3132,26751.0
2017-07-28 15:20:00,145.29,145.3,145.23,145.29,36606.0,125.3046,125.3132,125.2528,125.3046,36606.0
2017-07-28 15:30:00,145.28,145.38,145.25,145.28,38285.0,125.2959,125.3822,125.2701,125.2959,38285.0
2017-07-28 15:40:00,145.29,145.39,145.25,145.35,56018.0,125.3046,125.3908,125.2701,125.3563,56018.0
2017-07-28 15:50:00,145.35,145.42,145.3,145.35,104479.0,125.3563,125.4167,125.3132,125.3563,104479.0
2017-07-31 09:30:00,145.63,145.83,145.36,145.69,30924.0,125.5978,125.7703,125.3649,125.6496,30924.0
2017-07-31 09:40:00,145.68,145.85,145.64,145.7,33049.0,125.6409,125.7875,125.6064,125.6582,33049.0
2017-07-31 09:50:00,145.71,145.98,145.71,145.89,11634.0,125.6668,125.8997,125.6668,125.822,11634.0
2017-07-31 10:00:00,145.92,146.11,145.89,146.08,14773.0,125.8479,126.0118,125.822,125.9859,14773.0
2017-07-31 10:10:00,146.1,146.14,146.0,146.14,15479.0,126.0032,126.0377,125.9169,126.0377,15479.0
2017-07-31 10:20:00,146.15,146.17,146.0,146.13,16952.0,126.0463,126.0635,125.9169,126.029,16952.0
2017-07-31 10:30:00,146.14,146.31,146.11,146.22,13698.0,126.0377,126.1843,126.0118,126.1066,13698.0
2017-07-31 10:40:00,146.19,146.2,146.07,146.08,8522.0,126.0808,126.0894,125.9773,125.9859,8522.0
2017-07-31 10:50:00,146.09,146.31,146.07,146.27,23125.0,125.9945,126.1843,125.9773,126.1498,23125.0
2017-07-31 11:00:00,146.29,146.32,146.21,146.25,11722.0,126.167,126.1929,126.098,126.1325,11722.0
2017-07-31 11:10:00,146.23,146.43,146.23,146.42,9340.0,126.1153,126.2878,126.1153,126.2791,9340.0
2017-07-31 11:20:00,146.39,146.52,146.36,146.5,12168.0,126.2533,126.3654,126.2274,126.3481,12168.0
2017-07-31 11:30:00,146.48,146.58,146.45,146.53,12070.0,126.3309,126.4171,126.305,126.374,12070.0
2017-07-31 11:40:00,146.52,146.55,146.43,146.51,10662.0,126.3654,126.3913,126.2878,126.3568,10662.0
2017-07-31 11:50:00,146.54,146.65,146.52,146.54,10908.0,126.3826,126.4775,126.3654,126.3826,10908.0
2017-07-31 12:00:00,146.54,146.61,146.5,146.58,21008.0,126.3826,126.443,126.3481,126.4171,21008.0
2017-07-31 12:10:00,146.56,146.63,146.5,146.61,14505.0,126.3999,126.4602,126.3481,126.443,14505.0
2017-07-31 12:20:00,146.62,146.66,146.49,146.66,14014.0,126.4516,126.4861,126.3395,126.4861,14014.0
2017-07-31 12:30:00,146.66,146.68,146.56,146.57,12433.0,126.4861,126.5034,126.3999,126.4085,12433.0
2017-07-31 12:40:00,146.55,146.59,146.5,146.51,8556.0,126.3913,126.4258,126.3481,126.3568,8556.0
2017-07-31 12:50:00,146.5,146.52,146.45,146.51,7691.0,126.3481,126.3654,126.305,126.3568,7691.0
2017-07-31 13:00:00,146.52,146.62,146.38,146.41,14874.0,126.3654,126.4516,126.2446,126.2705,14874.0
2017-07-31 13:10:00,146.42,146.49,146.38,146.47,7042.0,126.2791,126.3395,126.2446,126.3223,7042.0
2017-07-31 13:20:00,146.47,146.56,146.47,146.54,12623.0,126.3223,126.3999,126.3223,126.3826,12623.0
2017-07-31 13:30:00,146.53,146.68,146.52,146.68,4221.0,126.374,126.5034,126.3654,126.5034,4221.0
2017-07-31 13:40:00,146.67,146.68,146.55,146.56,18562.0,126.4947,126.5034,126.3913,126.3999,18562.0
2017-07-31 13:50:00,146.56,146.59,146.5,146.53,13933.0,126.3999,126.4258,126.3481,126.374,13933.0
2017-07-31 14:00:00,146.51,146.52,146.43,146.45,16523.0,126.3568,126.3654,126.2878,126.305,16523.0
2017-07-31 14:10:00,146.44,146.53,146.44,146.5,18956.0,126.2964,126.374,126.2964,126.3481,18956.0
2017-07-31 14:20:00,146.51,146.6,146.5,146.59,15947.0,126.3568,126.4344,126.3481,126.4258,15947.0
2017-07-31 14:30:00,146.59,146.61,146.51,146.57,14428.0,126.4258,126.443,126.3568,126.4085,14428.0
2017-07-31 14:40:00,146.58,146.7,146.56,146.69,15608.0,126.4171,126.5206,126.3999,126.512,15608.0
2017-07-31 14:50:00,146.67,146.68,146.5,146.63,40759.0,126.4947,126.5034,126.3481,126.4602,40759.0
2017-07-31 15:00:00,146.63,146.64,146.51,146.57,19694.0,126.4602,126.4689,126.3568,126.4085,19694.0
2017-07-31 15:10:00,146.56,146.69,146.54,146.56,21735.0,126.3999,126.512,126.3826,126.3999,21735.0
2017-07-31 15:20:00,146.55,146.73,146.53,146.67,24837.0,126.3913,126.5465,126.374,126.4947,24837.0
2017-07-31 15:30:00,146.69,146.74,146.63,146.72,22196.0,126.512,126.5551,126.4602,126.5379,22196.0
2017-07-31 15:40:00,146.71,146.73,146.64,146.66,28172.0,126.5292,126.5465,126.4689,126.4861,28172.0
2017-07-31 15:50:00,146.66,146.68,146.41,146.47,146395.0,126.4861,126.5034,126.2705,126.3223,146395.0
2017-08-01 09:30:00,146.85,146.93,146.4,146.49,52862.0,126.65,126.719,126.2619,126.3395,52862.0
2017-08-01 09:40:00,146.49,146.82,146.41,146.72,16426.0,126.3395,126.6241,126.2705,126.5379,16426.0
2017-08-01 09:50:00,146.67,146.85,146.66,146.69,7148.0,126.4947,126.65,126.4861,126.512,7148.0
2017-08-01 10:00:00,146.78,146.84,146.65,146.84,24681.0,126.5896,126.6414,126.4775,126.6414,24681.0
2017-08-01 10:10:00,146.82,146.96,146.69,146.72,19367.0,126.6241,126.7449,126.512,126.5379,19367.0
2017-08-01 10:20:00,146.71,146.82,146.68,146.72,13120.0,126.5292,126.6241,126.5034,126.5379,13120.0
2017-08-01 10:30:00,146.7,146.87,146.58,146.86,19541.0,126.5206,126.6672,126.4171,126.6586,19541.0
2017-08-01 10:40:00,146.84,146.86,146.71,146.76,22503.0,126.6414,126.6586,126.5292,126.5724,22503.0
2017-08-01 10:50:00,146.74,146.84,146.64,146.81,13856.0,126.5551,126.6414,126.4689,126.6155,13856.0
2017-08-01 11:00:00,146.8,146.86,146.6,146.61,23237.0,126.6069,126.6586,126.4344,126.443,23237.0
2017-08-01 11:10:00,146.61,146.77,146.58,146.76,36166.0,126.443,126.581,126.4171,126.5724,36166.0
2017-08-01 11:20:00,146.82,147.04,146.77,147.0,20361.0,126.6241,126.8139,126.581,126.7794,20361.0
2017-08-01 11:30:00,147.03,147.07,146.95,147.07,6551.0,126.8052,126.8397,126.7362,126.8397,6551.0
2017-08-01 11:40:00,147.05,147.18,147.03,147.13,9502.0,126.8225,126.9346,126.8052,126.8915,9502.0
2017-08-01 11:50:00,147.14,147.19,147.1,147.1,6470.0,126.9001,126.9432,126.8656,126.8656,6470.0
2017-08-01 12:00:00,147.11,147.41,147.11,147.37,15585.0,126.8742,127.133,126.8742,127.0985,15585.0
2017-08-01 12:10:00,147.39,147.45,147.32,147.38,9458.0,127.1157,127.1675,127.0553,127.1071,9458.0
2017-08-01 12:20:00,147.39,147.59,147.38,147.55,11268.0,127.1157,127.2882,127.1071,127.2537,11268.0
2017-08-01 12:30:00,147.55,147.58,147.49,147.54,14244.0,127.2537,127.2796,127.202,127.2451,14244.0
2017-08-01 12:40:00,147.56,147.65,147.48,147.48,21224.0,127.2623,127.3399,127.1933,127.1933,21224.0
2017-08-01 12:50:00,147.49,147.54,147.46,147.49,20631.0,127.202,127.2451,127.1761,127.202,20631.0
2017-08-01 13:00:00,147.49,147.55,147.49,147.53,10793.0,127.202,127.2537,127.202,127.2364,10793.0
2017-08-01 13:10:00,147.52,147.6,147.52,147.56,11328.0,127.2278,127.2968,127.2278,127.2623,11328.0
2017-08-01 13:20:00,147.55,147.62,147.53,147.58,15419.0,127.2537,127.3141,127.2364,127.2796,15419.0
2017-08-01 13:30:00,147.56,147.63,147.49,147.6,25315.0,127.2623,127.3227,127.202,127.2968,25315.0
2017-08-01 13:40:00,147.59,147.71,147.59,147.59,8230.0,127.2882,127.3917,127.2882,127.2882,8230.0
2017-08-01 13:50:00,147.59,147.7,147.59,147.69,6216.0,127.2882,127.3831,127.2882,127.3744,6216.0
2017-08-01 14:00:00,147.67,147.7,147.6,147.68,19785.0,127.3572,127.3831,127.2968,127.3658,19785.0
2017-08-01 14:10:00,147.69,147.7,147.54,147.59,10972.0,127.3744,127.3831,127.2451,127.2882,10972.0
2017-08-01 14:20:00,147.58,147.7,147.54,147.68,12771.0,127.2796,127.3831,127.2451,127.3658,12771.0
2017-08-01 14:30:00,147.67,147.85,147.58,147.8,20409.0,127.3572,127.5124,127.2796,127.4693,20409.0
2017-08-01 14:40:00,147.77,147.78,147.7,147.73,12932.0,127.4434,127.4521,127.3831,127.4089,12932.0
2017-08-01 14:50:00,147.69,147.82,147.65,147.8,21870.0,127.3744,127.4866,127.3399,127.4693,21870.0
2017-08-01 15:00:00,147.81,147.83,147.67,147.77,23588.0,127.4779,127.4952,127.3572,127.4434,23588.0
2017-08-01 15:10:00,147.75,147.76,147.64,147.67,22477.0,127.4262,127.4348,127.3313,127.3572,22477.0
2017-08-01 15:20:00,147.68,147.72,147.54,147.69,52468.0,127.3658,127.4003,127.2451,127.3744,52468.0
2017-08-01 15:30:00,147.68,147.87,147.67,147.81,38948.0,127.3658,127.5297,127.3572,127.4779,38948.0
2017-08-01 15:40:00,147.81,147.9,147.78,147.84,54704.0,127.4779,127.5556,127.4521,127.5038,54704.0
2017-08-01 15:50:00,147.84,148.09,147.81,148.0,143238.0,127.5038,127.7194,127.4779,127.6418,143238.0
2017-08-02 09:30:00,148.22,148.68,148.22,148.44,133645.0,127.8315,128.2283,127.8315,128.0213,133645.0
2017-08-02 09:40:00,148.5,148.62,148.16,148.28,130992.0,128.073,128.1765,127.7798,127.8833,130992.0
2017-08-02 09:50:00,148.22,148.23,147.98,148.01,53883.0,127.8315,127.8402,127.6245,127.6504,53883.0
2017-08-02 10:00:00,148.0,148.19,147.84,148.15,35049.0,127.6418,127.8057,127.5038,127.7712,35049.0
2017-08-02 10:10:00,148.17,148.47,148.17,148.22,161089.0,127.7884,128.0471,127.7884,127.8315,161089.0
2017-08-02 10:20:00,148.17,148.35,148.05,148.13,18260.0,127.7884,127.9437,127.6849,127.7539,18260.0
2017-08-02 10:30:00,148.19,148.32,148.16,148.18,10831.0,127.8057,127.9178,127.7798,127.797,10831.0
2017-08-02 10:40:00,148.22,148.61,148.18,148.21,167656.0,127.8315,128.1679,127.797,127.8229,167656.0
2017-08-02 10:50:00,148.16,148.98,148.16,148.98,30158.0,127.7798,128.487,127.7798,128.487,30158.0
2017-08-02 11:00:00,149.0,149.23,148.93,149.01,41564.0,128.5042,128.7026,128.4439,128.5129,41564.0
2017-08-02 11:10:00,148.97,149.01,148.83,148.87,20665.0,128.4784,128.5129,128.3576,128.3921,20665.0
2017-08-02 11:20:00,148.87,148.92,148.68,148.88,21789.0,128.3921,128.4352,128.2283,128.4007,21789.0
2017-08-02 11:30:00,148.86,148.88,148.72,148.84,18027.0,128.3835,128.4007,128.2628,128.3663,18027.0
2017-08-02 11:40:00,148.84,148.91,148.8,148.84,17199.0,128.3663,128.4266,128.3318,128.3663,17199.0
2017-08-02 11:50:00,148.84,148.9,148.8,148.87,24008.0,128.3663,128.418,128.3318,128.3921,24008.0
2017-08-02 12:00:00,148.87,148.87,148.66,148.71,22835.0,128.3921,128.3921,128.211,128.2541,22835.0
2017-08-02 12:10:00,148.7,148.72,148.41,148.47,12365.0,128.2455,128.2628,127.9954,128.0471,12365.0
2017-08-02 12:20:00,148.44,148.61,148.38,148.47,25983.0,128.0213,128.1679,127.9695,128.0471,25983.0
2017-08-02 12:30:00,148.43,148.45,148.31,148.45,17681.0,128.0126,128.0299,127.9092,128.0299,17681.0
2017-08-02 12:40:00,148.43,148.57,148.38,148.56,7849.0,128.0126,128.1334,127.9695,128.1248,7849.0
2017-08-02 12:50:00,148.59,148.66,148.57,148.66,7834.0,128.1506,128.211,128.1334,128.211,7834.0
2017-08-02 13:00:00,148.64,148.7,148.5,148.67,8247.0,128.1938,128.2455,128.073,128.2196,8247.0
2017-08-02 13:10:00,148.69,148.72,148.62,148.67,6161.0,128.2369,128.2628,128.1765,128.2196,6161.0
2017-08-02 13:20:00,148.67,148.77,148.64,148.77,16843.0,128.2196,128.3059,128.1938,128.3059,16843.0
2017-08-02 13:30:00,148.73,148.77,148.69,148.71,9340.0,128.2714,128.3059,128.2369,128.2541,9340.0
2017-08-02 13:40:00,148.71,148.81,148.69,148.78,12204.0,128.2541,128.3404,128.2369,128.3145,12204.0
2017-08-02 13:50:00,148.76,148.77,148.7,148.74,15927.0,128.2973,128.3059,128.2455,128.28,15927.0
2017-08-02 14:00:00,148.72,148.76,148.62,148.73,15301.0,128.2628,128.2973,128.1765,128.2714,15301.0
2017-08-02 14:10:00,148.73,148.74,148.55,148.55,13935.0,128.2714,128.28,128.1161,128.1161,13935.0
2017-08-02 14:20:00,148.55,148.67,148.53,148.59,13860.0,128.1161,128.2196,128.0989,128.1506,13860.0
2017-08-02 14:30:00,148.59,148.74,148.58,148.71,15703.0,128.1506,128.28,128.142,128.2541,15703.0
2017-08-02 14:40:00,148.68,148.68,148.57,148.61,18504.0,128.2283,128.2283,128.1334,128.1679,18504.0
2017-08-02 14:50:00,148.61,148.68,148.58,148.67,19609.0,128.1679,128.2283,128.142,128.2196,19609.0
2017-08-02 15:00:00,148.65,148.76,148.64,148.76,21480.0,128.2024,128.2973,128.1938,128.2973,21480.0
2017-08-02 15:10:00,148.73,148.8,148.68,148.8,81636.0,128.2714,128.3318,128.2283,128.3318,81636.0
2017-08-02 15:20:00,148.78,148.91,148.76,148.88,17798.0,128.3145,128.4266,128.2973,128.4007,17798.0
2017-08-02 15:30:00,148.87,148.95,148.85,148.87,44146.0,128.3921,128.4611,128.3749,128.3921,44146.0
2017-08-02 15:40:00,148.86,148.94,148.76,148.89,49900.0,128.3835,128.4525,128.2973,128.4094,49900.0
2017-08-02 15:50:00,148.89,149.0,148.88,148.92,103554.0,128.4094,128.5042,128.4007,128.4352,103554.0
2017-08-03 09:30:00,148.99,149.24,148.75,149.0,21822.0,128.4956,128.7112,128.2886,128.5042,21822.0
2017-08-03 09:40:00,149.01,149.06,148.67,148.77,13026.0,128.5129,128.556,128.2196,128.3059,13026.0
2017-08-03 09:50:00,148.81,149.45,148.81,148.99,28278.0,128.3404,128.8923,128.3404,128.4956,28278.0
2017-08-03 10:00:00,149.06,149.24,148.95,149.03,18977.0,128.556,128.7112,128.4611,128.5301,18977.0
2017-08-03 10:10:00,149.01,149.31,148.95,149.16,11818.0,128.5129,128.7716,128.4611,128.6422,11818.0
2017-08-03 10:20:00,149.15,149.21,149.01,149.18,9909.0,128.6336,128.6854,128.5129,128.6595,9909.0
2017-08-03 10:30:00,149.24,149.24,149.09,149.12,4433.0,128.7112,128.7112,128.5819,128.6077,4433.0
2017-08-03 10:40:00,149.13,149.17,149.04,149.13,6801.0,128.6164,128.6509,128.5387,128.6164,6801.0
2017-08-03 10:50:00,149.1,149.17,148.82,149.05,19399.0,128.5905,128.6509,128.349,128.5474,19399.0
2017-08-03 11:00:00,149.05,149.13,148.98,149.01,22800.0,128.5474,128.6164,128.487,128.5129,22800.0
2017-08-03 11:10:00,149.03,149.16,149.0,149.1,6809.0,128.5301,128.6422,128.5042,128.5905,6809.0
2017-08-03 11:20:00,149.12,149.49,149.11,149.42,43302.0,128.6077,128.9268,128.5991,128.8665,43302.0
2017-08-03 11:30:00,149.41,149.56,149.37,149.43,18129.0,128.8578,128.9872,128.8233,128.8751,18129.0
2017-08-03 11:40:00,149.44,149.6,149.44,149.53,15614.0,128.8837,129.0217,128.8837,128.9613,15614.0
2017-08-03 11:50:00,149.51,149.59,149.5,149.56,12557.0,128.9441,129.0131,128.9355,128.9872,12557.0
2017-08-03 12:00:00,149.58,149.84,149.54,149.7,26927.0,129.0045,129.2287,128.97,129.108,26927.0
2017-08-03 12:10:00,149.67,149.77,149.56,149.56,9554.0,129.0821,129.1683,128.9872,128.9872,9554.0
2017-08-03 12:20:00,149.59,149.91,149.59,149.87,46871.0,129.0131,129.2891,129.0131,129.2546,46871.0
2017-08-03 12:30:00,149.85,149.85,149.76,149.8,9312.0,129.2373,129.2373,129.1597,129.1942,9312.0
2017-08-03 12:40:00,149.8,149.94,149.79,149.93,12197.0,129.1942,129.3149,129.1856,129.3063,12197.0
2017-08-03 12:50:00,149.93,149.93,149.79,149.79,9412.0,129.3063,129.3063,129.1856,129.1856,9412.0
2017-08-03 13:00:00,149.78,150.02,149.78,149.91,23481.0,129.1769,129.3839,129.1769,129.2891,23481.0
2017-08-03 13:10:00,149.91,150.09,149.88,149.92,7759.0,129.2891,129.4443,129.2632,129.2977,7759.0
2017-08-03 13:20:00,149.9,149.9,149.75,149.83,6981.0,129.2804,129.2804,129.1511,129.2201,6981.0
2017-08-03 13:30:00,149.86,149.9,149.77,149.84,14266.0,129.2459,129.2804,129.1683,129.2287,14266.0
2017-08-03 13:40:00,149.86,149.91,149.79,149.85,9673.0,129.2459,129.2891,129.1856,129.2373,9673.0
2017-08-03 13:50:00,149.83,149.92,149.81,149.81,410381.0,129.2201,129.2977,129.2028,129.2028,410381.0
2017-08-03 14:00:00,149.81,149.83,149.77,149.83,32181.0,129.2028,129.2201,129.1683,129.2201,32181.0
2017-08-03 14:10:00,149.82,149.99,149.81,149.98,36792.0,129.2114,129.3581,129.2028,129.3494,36792.0
2017-08-03 14:20:00,149.99,150.07,149.9,150.05,20121.0,129.3581,129.4271,129.2804,129.4098,20121.0
2017-08-03 14:30:00,150.06,150.07,149.89,149.89,27460.0,129.4184,129.4271,129.2718,129.2718,27460.0
2017-08-03 14:40:00,149.91,150.04,149.89,149.98,22685.0,129.2891,129.4012,129.2718,129.3494,22685.0
2017-08-03 14:50:00,149.97,149.98,149.8,149.82,138401.0,129.3408,129.3494,129.1942,129.2114,138401.0
2017-08-03 15:00:00,149.81,149.96,149.73,149.86,17203.0,129.2028,129.3322,129.1338,129.2459,17203.0
2017-08-03 15:10:00,149.84,149.95,149.84,149.93,19198.0,129.2287,129.3236,129.2287,129.3063,19198.0
2017-08-03 15:20:00,149.94,150.03,149.9,149.98,21731.0,129.3149,129.3926,129.2804,129.3494,21731.0
2017-08-03 15:30:00,149.98,150.03,149.9,149.96,57710.0,129.3494,129.3926,129.2804,129.3322,57710.0
2017-08-03 15:40:00,149.96,150.0,149.9,149.94,53504.0,129.3322,129.3667,129.2804,129.3149,53504.0
2017-08-03 15:50:00,149.93,150.01,149.87,149.91,117489.0,129.3063,129.3753,129.2546,129.2891,117489.0
2017-08-04 09:30:00,149.94,150.28,149.6,149.6,49836.0,129.3149,129.6082,129.0217,129.0217,49836.0
2017-08-04 09:40:00,149.6,149.99,149.6,149.84,14897.0,129.0217,129.3581,129.0217,129.2287,14897.0
2017-08-04 09:50:00,149.9,149.95,149.49,149.68,21948.0,129.2804,129.3236,128.9268,129.0907,21948.0
2017-08-04 10:00:00,149.68,149.88,149.64,149.66,18263.0,129.0907,129.2632,129.0562,129.0735,18263.0
2017-08-04 10:10:00,149.69,149.8,149.68,149.78,10561.0,129.0993,129.1942,129.0907,129.1769,10561.0
2017-08-04 10:20:00,149.76,149.95,149.73,149.8,14750.0,129.1597,129.3236,129.1338,129.1942,14750.0
2017-08-04 10:30:00,149.79,149.9,149.65,149.65,22210.0,129.1856,129.2804,129.0648,129.0648,22210.0
2017-08-04 10:40:00,149.68,149.9,149.67,149.73,8290.0,129.0907,129.2804,129.0821,129.1338,8290.0
2017-08-04 10:50:00,149.72,149.75,149.46,149.58,6923.0,129.1252,129.1511,128.901,129.0045,6923.0
2017-08-04 11:00:00,149.58,149.69,149.47,149.65,20828.0,129.0045,129.0993,128.9096,129.0648,20828.0
2017-08-04 11:10:00,149.65,149.65,149.37,149.41,9017.0,129.0648,129.0648,128.8233,128.8578,9017.0
2017-08-04 11:20:00,149.4,149.45,149.19,149.26,12295.0,128.8492,128.8923,128.6681,128.7285,12295.0
2017-08-04 11:30:00,149.3,149.32,149.16,149.16,11057.0,128.763,128.7802,128.6422,128.6422,11057.0
2017-08-04 11:40:00,149.16,149.51,149.16,149.4,10401.0,128.6422,128.9441,128.6422,128.8492,10401.0
2017-08-04 11:50:00,149.4,149.48,149.31,149.31,8873.0,128.8492,128.9182,128.7716,128.7716,8873.0
2017-08-04 12:00:00,149.28,149.57,149.28,149.54,8861.0,128.7457,128.9958,128.7457,128.97,8861.0
2017-08-04 12:10:00,149.56,149.58,149.37,149.4,8159.0,128.9872,129.0045,128.8233,128.8492,8159.0
2017-08-04 12:20:00,149.38,149.52,149.38,149.5,9849.0,128.832,128.9527,128.832,128.9355,9849.0
2017-08-04 12:30:00,149.48,149.48,149.38,149.42,11656.0,128.9182,128.9182,128.832,128.8665,11656.0
2017-08-04 12:40:00,149.45,149.47,149.33,149.35,7880.0,128.8923,128.9096,128.7888,128.8061,7880.0
2017-08-04 12:50:00,149.35,149.5,149.35,149.47,6856.0,128.8061,128.9355,128.8061,128.9096,6856.0
2017-08-04 13:00:00,149.45,149.55,149.4,149.52,6250.0,128.8923,128.9786,128.8492,128.9527,6250.0
2017-08-04 13:10:00,149.52,149.52,149.42,149.47,9216.0,128.9527,128.9527,128.8665,128.9096,9216.0
2017-08-04 13:20:00,149.49,149.52,149.46,149.49,3327.0,128.9268,128.9527,128.901,128.9268,3327.0
2017-08-04 13:30:00,149.49,149.55,149.44,149.5,7734.0,128.9268,128.9786,128.8837,128.9355,7734.0
2017-08-04 13:40:00,149.52,149.62,149.5,149.57,10322.0,128.9527,129.039,128.9355,128.9958,10322.0
2017-08-04 13:50:00,149.59,149.6,149.54,149.54,3455.0,129.0131,129.0217,128.97,128.97,3455.0
2017-08-04 14:00:00,149.56,149.72,149.56,149.64,12075.0,128.9872,129.1252,128.9872,129.0562,12075.0
2017-08-04 14:10:00,149.62,149.7,149.61,149.64,13839.0,129.039,129.108,129.0303,129.0562,13839.0
2017-08-04 14:20:00,149.64,149.64,149.54,149.57,7960.0,129.0562,129.0562,128.97,128.9958,7960.0
2017-08-04 14:30:00,149.56,149.63,149.56,149.57,18002.0,128.9872,129.0476,128.9872,128.9958,18002.0
2017-08-04 14:40:00,149.58,149.66,149.58,149.62,8576.0,129.0045,129.0735,129.0045,129.039,8576.0
2017-08-04 14:50:00,149.62,149.72,149.59,149.71,11043.0,129.039,129.1252,129.0131,129.1166,11043.0
2017-08-04 15:00:00,149.69,149.8,149.68,149.8,9817.0,129.0993,129.1942,129.0907,129.1942,9817.0
2017-08-04 15:10:00,149.79,149.79,149.71,149.73,8829.0,129.1856,129.1856,129.1166,129.1338,8829.0
2017-08-04 15:20:00,149.72,149.74,149.66,149.66,14837.0,129.1252,129.1425,129.0735,129.0735,14837.0
2017-08-04 15:30:00,149.65,149.75,149.63,149.73,12901.0,129.0648,129.1511,129.0476,129.1338,12901.0
2017-08-04 15:40:00,149.73,149.8,149.7,149.76,58076.0,129.1338,129.1942,129.108,129.1597,58076.0
2017-08-04 15:50:00,149.78,149.89,149.75,149.79,57806.0,129.1769,129.2718,129.1511,129.1856,57806.0
2017-08-07 09:30:00,149.51,149.83,149.41,149.83,38614.0,128.9441,129.2201,128.8578,129.2201,38614.0
2017-08-07 09:40:00,149.83,149.9,149.6,149.72,21369.0,129.2201,129.2804,129.0217,129.1252,21369.0
2017-08-07 09:50:00,149.69,149.89,149.68,149.88,20490.0,129.0993,129.2718,129.0907,129.2632,20490.0
2017-08-07 10:00:00,149.87,149.97,149.8,149.82,13241.0,129.2546,129.3408,129.1942,129.2114,13241.0
2017-08-07 10:10:00,149.79,149.87,149.74,149.81,9200.0,129.1856,129.2546,129.1425,129.2028,9200.0
2017-08-07 10:20:00,149.78,149.91,149.7,149.91,6102.0,129.1769,129.2891,129.108,129.2891,6102.0
2017-08-07 10:30:00,149.9,149.94,149.86,149.9,8857.0,129.2804,129.3149,129.2459,129.2804,8857.0
2017-08-07 10:40:00,149.9,149.91,149.76,149.78,7804.0,129.2804,129.2891,129.1597,129.1769,7804.0
2017-08-07 10:50:00,149.78,149.89,149.76,149.88,7487.0,129.1769,129.2718,129.1597,129.2632,7487.0
2017-08-07 11:00:00,149.87,149.87,149.76,149.78,7263.0,129.2546,129.2546,129.1597,129.1769,7263.0
2017-08-07 11:10:00,149.79,149.84,149.74,149.76,7863.0,129.1856,129.2287,129.1425,129.1597,7863.0
2017-08-07 11:20:00,149.76,149.82,149.55,149.63,10996.0,129.1597,129.2114,128.9786,129.0476,10996.0
2017-08-07 11:30:00,149.65,149.78,149.64,149.73,16630.0,129.0648,129.1769,129.0562,129.1338,16630.0
2017-08-07 11:40:00,149.74,149.76,149.67,149.74,11110.0,129.1425,129.1597,129.0821,129.1425,11110.0
2017-08-07 11:50:00,149.74,149.74,149.57,149.58,4818.0,129.1425,129.1425,128.9958,129.0045,4818.0
2017-08-07 12:00:00,149.58,149.62,149.54,149.54,11062.0,129.0045,129.039,128.97,128.97,11062.0
2017-08-07 12:10:00,149.55,149.76,149.54,149.75,10759.0,128.9786,129.1597,128.97,129.1511,10759.0
2017-08-07 12:20:00,149.77,149.81,149.76,149.81,13192.0,129.1683,129.2028,129.1597,129.2028,13192.0
2017-08-07 12:30:00,149.8,149.86,149.74,149.76,8278.0,129.1942,129.2459,129.1425,129.1597,8278.0
2017-08-07 12:40:00,149.76,149.82,149.73,149.73,16888.0,129.1597,129.2114,129.1338,129.1338,16888.0
2017-08-07 12:50:00,149.73,149.75,149.66,149.67,6819.0,129.1338,129.1511,129.0735,129.0821,6819.0
2017-08-07 13:00:00,149.66,149.67,149.6,149.65,11066.0,129.0735,129.0821,129.0217,129.0648,11066.0
2017-08-07 13:10:00,149.64,149.64,149.58,149.58,5495.0,129.0562,129.0562,129.0045,129.0045,5495.0
2017-08-07 13:20:00,149.57,149.6,149.52,149.57,6324.0,128.9958,129.0217,128.9527,128.9958,6324.0
2017-08-07 13:30:00,149.57,149.65,149.55,149.62,9933.0,128.9958,129.0648,128.9786,129.039,9933.0
2017-08-07 13:40:00,149.61,149.61,149.57,149.59,6227.0,129.0303,129.0303,128.9958,129.0131,6227.0
2017-08-07 13:50:00,149.58,149.61,149.52,149.6,15443.0,129.0045,129.0303,128.9527,129.0217,15443.0
2017-08-07 14:00:00,149.6,149.61,149.53,149.53,12983.0,129.0217,129.0303,128.9613,128.9613,12983.0
2017-08-07 14:10:00,149.52,149.52,149.38,149.39,18708.0,128.9527,128.9527,128.832,128.8406,18708.0
2017-08-07 14:20:00,149.41,149.46,149.38,149.45,26073.0,128.8578,128.901,128.832,128.8923,26073.0
2017-08-07 14:30:00,149.44,149.48,149.37,149.46,10563.0,128.8837,128.9182,128.8233,128.901,10563.0
2017-08-07 14:40:00,149.47,149.54,149.44,149.51,12163.0,128.9096,128.97,128.8837,128.9441,12163.0
2017-08-07 14:50:00,149.51,149.51,149.44,149.48,27429.0,128.9441,128.9441,128.8837,128.9182,27429.0
2017-08-07 15:00:00,149.5,149.53,149.42,149.53,20568.0,128.9355,128.9613,128.8665,128.9613,20568.0
2017-08-07 15:10:00,149.53,149.55,149.44,149.46,22963.0,128.9613,128.9786,128.8837,128.901,22963.0
2017-08-07 15:20:00,149.46,149.49,149.42,149.43,23568.0,128.901,128.9268,128.8665,128.8751,23568.0
2017-08-07 15:30:00,149.43,149.46,149.41,149.41,27429.0,128.8751,128.901,128.8578,128.8578,27429.0
2017-08-07 15:40:00,149.41,149.43,149.33,149.36,33656.0,128.8578,128.8751,128.7888,128.8147,33656.0
2017-08-07 15:50:00,149.34,149.34,149.22,149.31,62669.0,128.7975,128.7975,128.694,128.7716,62669.0
2017-08-08 09:30:00,149.14,149.42,148.8,149.36,39444.0,128.625,128.8665,128.3318,128.8147,39444.0
2017-08-08 09:40:00,149.37,149.5,149.27,149.3,13597.0,128.8233,128.9355,128.7371,128.763,13597.0
2017-08-08 09:50:00,149.27,149.39,149.09,149.15,7326.0,128.7371,128.8406,128.5819,128.6336,7326.0
2017-08-08 10:00:00,149.13,149.17,148.96,149.17,12517.0,128.6164,128.6509,128.4697,128.6509,12517.0
2017-08-08 10:10:00,149.32,149.35,149.2,149.24,9633.0,128.7802,128.8061,128.6767,128.7112,9633.0
2017-08-08 10:20:00,149.24,149.24,149.08,149.13,11051.0,128.7112,128.7112,128.5732,128.6164,11051.0
2017-08-08 10:30:00,149.13,149.26,149.08,149.21,4381.0,128.6164,128.7285,128.5732,128.6854,4381.0
2017-08-08 10:40:00,149.19,149.22,149.04,149.06,11580.0,128.6681,128.694,128.5387,128.556,11580.0
2017-08-08 10:50:00,149.08,149.25,149.03,149.23,11058.0,128.5732,128.7199,128.5301,128.7026,11058.0
2017-08-08 11:00:00,149.26,149.28,149.02,149.02,15742.0,128.7285,128.7457,128.5215,128.5215,15742.0
2017-08-08 11:10:00,149.02,149.05,148.9,148.94,15231.0,128.5215,128.5474,128.418,128.4525,15231.0
2017-08-08 11:20:00,148.96,148.97,148.81,148.89,17903.0,128.4697,128.4784,128.3404,128.4094,17903.0
2017-08-08 11:30:00,148.89,149.0,148.87,148.93,19010.0,128.4094,128.5042,128.3921,128.4439,19010.0
2017-08-08 11:40:00,148.92,149.04,148.87,148.98,27128.0,128.4352,128.5387,128.3921,128.487,27128.0
2017-08-08 11:50:00,148.99,149.03,148.96,148.98,15925.0,128.4956,128.5301,128.4697,128.487,15925.0
2017-08-08 12:00:00,148.98,149.0,148.93,148.97,13048.0,128.487,128.5042,128.4439,128.4784,13048.0
2017-08-08 12:10:00,148.98,149.0,148.83,148.83,21103.0,128.487,128.5042,128.3576,128.3576,21103.0
2017-08-08 12:20:00,148.84,148.85,148.7,148.7,15016.0,128.3663,128.3749,128.2455,128.2455,15016.0
2017-08-08 12:30:00,148.7,148.89,148.68,148.87,12878.0,128.2455,128.4094,128.2283,128.3921,12878.0
2017-08-08 12:40:00,148.9,148.9,148.79,148.79,14085.0,128.418,128.418,128.3231,128.3231,14085.0
2017-08-08 12:50:00,148.81,148.81,148.7,148.73,8132.0,128.3404,128.3404,128.2455,128.2714,8132.0
2017-08-08 13:00:00,148.7,148.71,148.63,148.63,11838.0,128.2455,128.2541,128.1851,128.1851,11838.0
2017-08-08 13:10:00,148.63,148.69,148.59,148.64,16962.0,128.1851,128.2369,128.1506,128.1938,16962.0
2017-08-08 13:20:00,148.64,148.8,148.64,148.73,15962.0,128.1938,128.3318,128.1938,128.2714,15962.0
2017-08-08 13:30:00,148.72,148.72,148.6,148.64,9474.0,128.2628,128.2628,128.1593,128.1938,9474.0
2017-08-08 13:40:00,148.67,148.77,148.67,148.72,7645.0,128.2196,128.3059,128.2196,128.2628,7645.0
2017-08-08 13:50:00,148.73,148.73,148.63,148.63,10319.0,128.2714,128.2714,128.1851,128.1851,10319.0
2017-08-08 14:00:00,148.64,148.72,148.63,148.7,12124.0,128.1938,128.2628,128.1851,128.2455,12124.0
2017-08-08 14:10:00,148.71,148.75,148.64,148.74,10857.0,128.2541,128.2886,128.1938,128.28,10857.0
2017-08-08 14:20:00,148.74,148.78,148.68,148.72,11945.0,128.28,128.3145,128.2283,128.2628,11945.0
2017-08-08 14:30:00,148.72,148.76,148.71,148.74,8362.0,128.2628,128.2973,128.2541,128.28,8362.0
2017-08-08 14:40:00,148.72,148.77,148.6,148.61,15865.0,128.2628,128.3059,128.1593,128.1679,15865.0
2017-08-08 14:50:00,148.6,148.66,148.58,148.62,8728.0,128.1593,128.211,128.142,128.1765,8728.0
2017-08-08 15:00:00,148.64,148.68,148.54,148.64,14901.0,128.1938,128.2283,128.1075,128.1938,14901.0
2017-08-08 15:10:00,148.65,148.68,148.61,148.66,15347.0,128.2024,128.2283,128.1679,128.211,15347.0
2017-08-08 15:20:00,148.67,148.71,148.58,148.7,28342.0,128.2196,128.2541,128.142,128.2455,28342.0
2017-08-08 15:30:00,148.71,148.77,148.6,148.74,35858.0,128.2541,128.3059,128.1593,128.28,35858.0
2017-08-08 15:40:00,148.75,148.77,148.57,148.58,32510.0,128.2886,128.3059,128.1334,128.142,32510.0
2017-08-08 15:50:00,148.58,148.58,148.37,148.55,69858.0,128.142,128.142,127.9609,128.1161,69858.0
2017-08-09 09:30:00,148.46,148.91,148.01,148.37,43283.0,128.0385,128.4266,127.6504,127.9609,43283.0
2017-08-09 09:40:00,148.31,148.63,148.11,148.6,19374.0,127.9092,128.1851,127.7367,128.1593,19374.0
2017-08-09 09:50:00,148.68,149.0,148.62,148.94,19915.0,128.2283,128.5042,128.1765,128.4525,19915.0
2017-08-09 10:00:00,148.97,149.01,148.76,148.88,14996.0,128.4784,128.5129,128.2973,128.4007,14996.0
2017-08-09 10:10:00,148.88,149.0,148.83,148.95,10869.0,128.4007,128.5042,128.3576,128.4611,10869.0
2017-08-09 10:20:00,148.93,148.99,148.81,148.99,11138.0,128.4439,128.4956,128.3404,128.4956,11138.0
2017-08-09 10:30:00,148.91,149.04,148.79,148.82,14512.0,128.4266,128.5387,128.3231,128.349,14512.0
2017-08-09 10:40:00,148.83,148.94,148.79,148.89,7531.0,128.3576,128.4525,128.3231,128.4094,7531.0
2017-08-09 10:50:00,148.87,149.09,148.72,149.01,16820.0,128.3921,128.5819,128.2628,128.5129,16820.0
2017-08-09 11:00:00,148.99,149.02,148.82,148.85,9582.0,128.4956,128.5215,128.349,128.3749,9582.0
2017-08-09 11:10:00,148.85,148.86,148.7,148.78,11957.0,128.3749,128.3835,128.2455,128.3145,11957.0
2017-08-09 11:20:00,148.78,148.94,148.78,148.89,6950.0,128.3145,128.4525,128.3145,128.4094,6950.0
2017-08-09 11:30:00,148.89,148.99,148.82,148.94,9756.0,128.4094,128.4956,128.349,128.4525,9756.0
2017-08-09 11:40:00,148.91,148.94,148.76,148.83,9105.0,128.4266,128.4525,128.2973,128.3576,9105.0
2017-08-09 11:50:00,148.78,148.91,148.74,148.78,6913.0,128.3145,128.4266,128.28,128.3145,6913.0
2017-08-09 12:00:00,148.78,148.94,148.77,148.9,10598.0,128.3145,128.4525,128.3059,128.418,10598.0
2017-08-09 12:10:00,148.87,148.97,148.84,148.93,7497.0,128.3921,128.4784,128.3663,128.4439,7497.0
2017-08-09 12:20:00,148.94,148.94,148.86,148.89,12520.0,128.4525,128.4525,128.3835,128.4094,12520.0
2017-08-09 12:30:00,148.89,149.04,148.89,148.97,9601.0,128.4094,128.5387,128.4094,128.4784,9601.0
2017-08-09 12:40:00,148.93,148.96,148.85,148.87,10773.0,128.4439,128.4697,128.3749,128.3921,10773.0
2017-08-09 12:50:00,148.87,148.89,148.77,148.77,7974.0,128.3921,128.4094,128.3059,128.3059,7974.0
2017-08-09 13:00:00,148.77,149.18,148.77,149.18,11935.0,128.3059,128.6595,128.3059,128.6595,11935.0
2017-08-09 13:10:00,149.14,149.28,149.12,149.15,13345.0,128.625,128.7457,128.6077,128.6336,13345.0
2017-08-09 13:20:00,149.13,149.13,148.94,148.98,13714.0,128.6164,128.6164,128.4525,128.487,13714.0
2017-08-09 13:30:00,148.96,148.96,148.86,148.9,9125.0,128.4697,128.4697,128.3835,128.418,9125.0
2017-08-09 13:40:00,148.9,149.02,148.9,148.98,5098.0,128.418,128.5215,128.418,128.487,5098.0
2017-08-09 13:50:00,149.0,149.02,148.87,148.87,4163.0,128.5042,128.5215,128.3921,128.3921,4163.0
2017-08-09 14:00:00,148.85,148.89,148.8,148.89,9416.0,128.3749,128.4094,128.3318,128.4094,9416.0
2017-08-09 14:10:00,148.87,148.94,148.87,148.93,5708.0,128.3921,128.4525,128.3921,128.4439,5708.0
2017-08-09 14:20:00,148.93,148.93,148.81,148.89,9937.0,128.4439,128.4439,128.3404,128.4094,9937.0
2017-08-09 14:30:00,148.89,148.96,148.84,148.84,8732.0,128.4094,128.4697,128.3663,128.3663,8732.0
2017-08-09 14:40:00,148.88,148.95,148.83,148.89,8531.0,128.4007,128.4611,128.3576,128.4094,8531.0
2017-08-09 14:50:00,148.87,148.89,148.82,148.84,18771.0,128.3921,128.4094,128.349,128.3663,18771.0
2017-08-09 15:00:00,148.83,148.89,148.82,148.87,16459.0,128.3576,128.4094,128.349,128.3921,16459.0
2017-08-09 15:10:00,148.87,148.91,148.85,148.88,9013.0,128.3921,128.4266,128.3749,128.4007,9013.0
2017-08-09 15:20:00,148.87,149.01,148.85,148.95,65655.0,128.3921,128.5129,128.3749,128.4611,65655.0
2017-08-09 15:30:00,148.95,149.11,148.88,149.08,20417.0,128.4611,128.5991,128.4007,128.5732,20417.0
2017-08-09 15:40:00,149.1,149.21,149.07,149.2,27918.0,128.5905,128.6854,128.5646,128.6767,27918.0
2017-08-09 15:50:00,149.2,149.34,149.18,149.32,76484.0,128.6767,128.7975,128.6595,128.7802,76484.0
2017-08-10 09:30:00,148.63,148.95,148.49,148.65,22101.0,128.1851,128.4611,128.0644,128.2024,22101.0
2017-08-10 09:40:00,148.55,148.66,148.33,148.49,14345.0,128.1161,128.211,127.9264,128.0644,14345.0
2017-08-10 09:50:00,148.46,148.65,148.44,148.63,21236.0,128.0385,128.2024,128.0213,128.1851,21236.0
2017-08-10 10:00:00,148.69,148.7,148.41,148.6,13820.0,128.2369,128.2455,127.9954,128.1593,13820.0
2017-08-10 10:10:00,148.6,148.6,148.45,148.59,12206.0,128.1593,128.1593,128.0299,128.1506,12206.0
2017-08-10 10:20:00,148.61,148.61,148.41,148.51,9203.0,128.1679,128.1679,127.9954,128.0816,9203.0
2017-08-10 10:30:00,148.44,148.55,148.37,148.53,14338.0,128.0213,128.1161,127.9609,128.0989,14338.0
2017-08-10 10:40:00,148.53,148.53,148.37,148.5,10678.0,128.0989,128.0989,127.9609,128.073,10678.0
2017-08-10 10:50:00,148.47,148.49,148.22,148.37,62216.0,128.0471,128.0644,127.8315,127.9609,62216.0
2017-08-10 11:00:00,148.4,148.59,148.4,148.59,11645.0,127.9868,128.1506,127.9868,128.1506,11645.0
2017-08-10 11:10:00,148.59,148.66,148.5,148.62,8365.0,128.1506,128.211,128.073,128.1765,8365.0
2017-08-10 11:20:00,148.61,148.66,148.49,148.5,19691.0,128.1679,128.211,128.0644,128.073,19691.0
2017-08-10 11:30:00,148.5,148.83,148.49,148.82,10005.0,128.073,128.3576,128.0644,128.349,10005.0
2017-08-10 11:40:00,148.82,148.91,148.79,148.84,6232.0,128.349,128.4266,128.3231,128.3663,6232.0
2017-08-10 11:50:00,148.83,149.03,148.79,148.96,32077.0,128.3576,128.5301,128.3231,128.4697,32077.0
2017-08-10 12:00:00,148.97,149.01,148.9,148.98,15606.0,128.4784,128.5129,128.418,128.487,15606.0
2017-08-10 12:10:00,148.97,148.99,148.74,148.74,13118.0,128.4784,128.4956,128.28,128.28,13118.0
2017-08-10 12:20:00,148.72,148.74,148.61,148.63,9210.0,128.2628,128.28,128.1679,128.1851,9210.0
2017-08-10 12:30:00,148.61,148.79,148.58,148.71,9406.0,128.1679,128.3231,128.142,128.2541,9406.0
2017-08-10 12:40:00,148.7,148.8,148.69,148.74,11134.0,128.2455,128.3318,128.2369,128.28,11134.0
2017-08-10 12:50:00,148.75,148.95,148.72,148.9,11281.0,128.2886,128.4611,128.2628,128.418,11281.0
2017-08-10 13:00:00,148.94,148.94,148.65,148.66,20902.0,128.4525,128.4525,128.2024,128.211,20902.0
2017-08-10 13:10:00,148.66,148.78,148.64,148.74,6810.0,128.211,128.3145,128.1938,128.28,6810.0
2017-08-10 13:20:00,148.72,148.88,148.65,148.8,7795.0,128.2628,128.4007,128.2024,128.3318,7795.0
2017-08-10 13:30:00,148.76,148.91,148.7,148.85,6793.0,128.2973,128.4266,128.2455,128.3749,6793.0
2017-08-10 13:40:00,148.84,148.85,148.71,148.72,4219.0,128.3663,128.3749,128.2541,128.2628,4219.0
2017-08-10 13:50:00,148.73,148.85,148.72,148.77,9656.0,128.2714,128.3749,128.2628,128.3059,9656.0
2017-08-10 14:00:00,148.75,148.81,148.72,148.75,9083.0,128.2886,128.3404,128.2628,128.2886,9083.0
2017-08-10 14:10:00,148.75,148.77,148.6,148.75,12767.0,128.2886,128.3059,128.1593,128.2886,12767.0
2017-08-10 14:20:00,148.72,148.86,148.7,148.75,9549.0,128.2628,128.3835,128.2455,128.2886,9549.0
2017-08-10 14:30:00,148.77,148.93,148.76,148.86,15095.0,128.3059,128.4439,128.2973,128.3835,15095.0
2017-08-10 14:40:00,148.84,148.91,148.78,148.83,15417.0,128.3663,128.4266,128.3145,128.3576,15417.0
2017-08-10 14:50:00,148.83,148.89,148.6,148.6,22511.0,128.3576,128.4094,128.1593,128.1593,22511.0
2017-08-10 15:00:00,148.67,148.83,148.67,148.76,11561.0,128.2196,128.3576,128.2196,128.2973,11561.0
2017-08-10 15:10:00,148.77,148.77,148.5,148.52,14772.0,128.3059,128.3059,128.073,128.0903,14772.0
2017-08-10 15:20:00,148.55,148.58,148.5,148.53,18519.0,128.1161,128.142,128.073,128.0989,18519.0
2017-08-10 15:30:00,148.61,148.65,148.5,148.59,22099.0,128.1679,128.2024,128.073,128.1506,22099.0
2017-08-10 15:40:00,148.59,148.62,148.43,148.47,36664.0,128.1506,128.1765,128.0126,128.0471,36664.0
2017-08-10 15:50:00,148.47,148.5,148.24,148.33,97695.0,128.0471,128.073,127.8488,127.9264,97695.0
2017-08-11 09:30:00,148.73,148.82,147.88,147.92,56995.0,128.2714,128.349,127.5383,127.5728,56995.0
2017-08-11 09:40:00,147.9,147.95,147.45,147.67,49475.0,127.5556,127.5987,127.1675,127.3572,49475.0
2017-08-11 09:50:00,147.67,147.72,147.25,147.58,30717.0,127.3572,127.4003,126.995,127.2796,30717.0
2017-08-11 10:00:00,147.55,147.55,147.03,147.24,35797.0,127.2537,127.2537,126.8052,126.9863,35797.0
2017-08-11 10:10:00,147.24,147.26,147.01,147.03,34885.0,126.9863,127.0036,126.788,126.8052,34885.0
2017-08-11 10:20:00,147.01,147.16,146.95,147.14,43832.0,126.788,126.9173,126.7362,126.9001,43832.0
2017-08-11 10:30:00,147.17,147.23,146.96,147.15,47894.0,126.926,126.9777,126.7449,126.9087,47894.0
2017-08-11 10:40:00,147.19,147.49,147.18,147.4,27746.0,126.9432,127.202,126.9346,127.1243,27746.0
2017-08-11 10:50:00,147.4,147.44,147.31,147.39,39591.0,127.1243,127.1588,127.0467,127.1157,39591.0
2017-08-11 11:00:00,147.41,147.67,147.4,147.62,49628.0,127.133,127.3572,127.1243,127.3141,49628.0
2017-08-11 11:10:00,147.63,147.64,147.54,147.61,34779.0,127.3227,127.3313,127.2451,127.3054,34779.0
2017-08-11 11:20:00,147.6,147.63,147.49,147.56,23575.0,127.2968,127.3227,127.202,127.2623,23575.0
2017-08-11 11:30:00,147.55,147.57,147.38,147.51,50385.0,127.2537,127.2709,127.1071,127.2192,50385.0
2017-08-11 11:40:00,147.51,147.58,147.46,147.48,18832.0,127.2192,127.2796,127.1761,127.1933,18832.0
2017-08-11 11:50:00,147.5,147.53,147.29,147.3,27961.0,127.2106,127.2364,127.0295,127.0381,27961.0
2017-08-11 12:00:00,147.3,147.32,147.04,147.07,27455.0,127.0381,127.0553,126.8139,126.8397,27455.0
2017-08-11 12:10:00,147.07,147.12,147.01,147.03,24253.0,126.8397,126.8828,126.788,126.8052,24253.0
2017-08-11 12:20:00,147.05,147.09,146.86,146.94,28071.0,126.8225,126.857,126.6586,126.7276,28071.0
2017-08-11 12:30:00,146.95,146.99,146.88,146.92,24907.0,126.7362,126.7707,126.6759,126.7104,24907.0
2017-08-11 12:40:00,146.93,146.99,146.89,146.93,35023.0,126.719,126.7707,126.6845,126.719,35023.0
2017-08-11 12:50:00,146.93,146.93,146.85,146.88,12450.0,126.719,126.719,126.65,126.6759,12450.0
2017-08-11 13:00:00,146.88,146.91,146.68,146.77,50312.0,126.6759,126.7017,126.5034,126.581,50312.0
2017-08-11 13:10:00,146.78,146.78,146.52,146.56,64970.0,126.5896,126.5896,126.3654,126.3999,64970.0
2017-08-11 13:20:00,146.56,146.65,146.35,146.55,80386.0,126.3999,126.4775,126.2188,126.3913,80386.0
2017-08-11 13:30:00,146.59,146.68,146.48,146.48,36002.0,126.4258,126.5034,126.3309,126.3309,36002.0
2017-08-11 13:40:00,146.5,146.55,146.33,146.41,34330.0,126.3481,126.3913,126.2015,126.2705,34330.0
2017-08-11 13:50:00,146.4,146.56,146.32,146.49,45559.0,126.2619,126.3999,126.1929,126.3395,45559.0
2017-08-11 14:00:00,146.52,146.77,146.48,146.76,36913.0,126.3654,126.581,126.3309,126.5724,36913.0
2017-08-11 14:10:00,146.76,146.84,146.66,146.82,49935.0,126.5724,126.6414,126.4861,126.6241,49935.0
2017-08-11 14:20:00,146.84,146.89,146.68,146.68,35470.0,126.6414,126.6845,126.5034,126.5034,35470.0
2017-08-11 14:30:00,146.69,146.71,146.44,146.44,28037.0,126.512,126.5292,126.2964,126.2964,28037.0
2017-08-11 14:40:00,146.45,146.67,146.44,146.64,32423.0,126.305,126.4947,126.2964,126.4689,32423.0
2017-08-11 14:50:00,146.64,146.66,146.48,146.52,34473.0,126.4689,126.4861,126.3309,126.3654,34473.0
2017-08-11 15:00:00,146.55,146.57,146.49,146.56,34350.0,126.3913,126.4085,126.3395,126.3999,34350.0
2017-08-11 15:10:00,146.56,146.57,146.4,146.4,33525.0,126.3999,126.4085,126.2619,126.2619,33525.0
2017-08-11 15:20:00,146.42,146.45,146.37,146.4,44554.0,126.2791,126.305,126.236,126.2619,44554.0
2017-08-11 15:30:00,146.4,146.45,146.38,146.43,69297.0,126.2619,126.305,126.2446,126.2878,69297.0
2017-08-11 15:40:00,146.44,146.75,146.39,146.73,88730.0,126.2964,126.5637,126.2533,126.5465,88730.0
2017-08-11 15:50:00,146.72,146.8,146.3,146.45,177836.0,126.5379,126.6069,126.1756,126.305,177836.0
2017-08-14 09:30:00,146.83,147.75,146.75,147.75,36595.0,126.6327,127.4262,126.5637,127.4262,36595.0
2017-08-14 09:40:00,147.7,147.91,147.37,147.37,22237.0,127.3831,127.5642,127.0985,127.0985,22237.0
2017-08-14 09:50:00,147.41,147.5,147.24,147.36,34660.0,127.133,127.2106,126.9863,127.0898,34660.0
2017-08-14 10:00:00,147.34,147.44,147.26,147.37,35610.0,127.0726,127.1588,127.0036,127.0985,35610.0
2017-08-14 10:10:00,147.36,147.64,147.33,147.48,36728.0,127.0898,127.3313,127.064,127.1933,36728.0
2017-08-14 10:20:00,147.47,147.57,147.45,147.56,12302.0,127.1847,127.2709,127.1675,127.2623,12302.0
2017-08-14 10:30:00,147.55,147.6,147.47,147.54,15556.0,127.2537,127.2968,127.1847,127.2451,15556.0
2017-08-14 10:40:00,147.57,147.66,147.49,147.64,9095.0,127.2709,127.3486,127.202,127.3313,9095.0
2017-08-14 10:50:00,147.64,147.75,147.62,147.73,9136.0,127.3313,127.4262,127.3141,127.4089,9136.0
2017-08-14 11:00:00,147.72,147.85,147.72,147.78,16856.0,127.4003,127.5124,127.4003,127.4521,16856.0
2017-08-14 11:10:00,147.77,147.83,147.69,147.75,11977.0,127.4434,127.4952,127.3744,127.4262,11977.0
2017-08-14 11:20:00,147.75,147.93,147.72,147.93,12200.0,127.4262,127.5814,127.4003,127.5814,12200.0
2017-08-14 11:30:00,147.93,147.96,147.66,147.67,10985.0,127.5814,127.6073,127.3486,127.3572,10985.0
2017-08-14 11:40:00,147.67,147.81,147.62,147.76,11568.0,127.3572,127.4779,127.3141,127.4348,11568.0
2017-08-14 11:50:00,147.78,147.95,147.77,147.78,10047.0,127.4521,127.5987,127.4434,127.4521,10047.0
2017-08-14 12:00:00,147.79,147.84,147.67,147.69,8119.0,127.4607,127.5038,127.3572,127.3744,8119.0
2017-08-14 12:10:00,147.69,147.7,147.62,147.63,7881.0,127.3744,127.3831,127.3141,127.3227,7881.0
2017-08-14 12:20:00,147.64,147.65,147.48,147.5,12255.0,127.3313,127.3399,127.1933,127.2106,12255.0
2017-08-14 12:30:00,147.52,147.59,147.49,147.51,12502.0,127.2278,127.2882,127.202,127.2192,12502.0
2017-08-14 12:40:00,147.52,147.59,147.46,147.59,8528.0,127.2278,127.2882,127.1761,127.2882,8528.0
2017-08-14 12:50:00,147.61,147.61,147.49,147.5,7261.0,127.3054,127.3054,127.202,127.2106,7261.0
2017-08-14 13:00:00,147.49,147.62,147.46,147.62,14686.0,127.202,127.3141,127.1761,127.3141,14686.0
2017-08-14 13:10:00,147.63,147.64,147.51,147.53,8661.0,127.3227,127.3313,127.2192,127.2364,8661.0
2017-08-14 13:20:00,147.54,147.65,147.54,147.63,8750.0,127.2451,127.3399,127.2451,127.3227,8750.0
2017-08-14 13:30:00,147.63,147.66,147.56,147.66,10362.0,127.3227,127.3486,127.2623,127.3486,10362.0
2017-08-14 13:40:00,147.66,147.71,147.47,147.49,14404.0,127.3486,127.3917,127.1847,127.202,14404.0
2017-08-14 13:50:00,147.49,147.5,147.41,147.48,12454.0,127.202,127.2106,127.133,127.1933,12454.0
2017-08-14 14:00:00,147.47,147.48,147.31,147.31,12747.0,127.1847,127.1933,127.0467,127.0467,12747.0
2017-08-14 14:10:00,147.31,147.39,147.17,147.37,20266.0,127.0467,127.1157,126.926,127.0985,20266.0
2017-08-14 14:20:00,147.36,147.46,147.36,147.45,11302.0,127.0898,127.1761,127.0898,127.1675,11302.0
2017-08-14 14:30:00,147.44,147.45,147.37,147.38,10506.0,127.1588,127.1675,127.0985,127.1071,10506.0
2017-08-14 14:40:00,147.39,147.43,147.24,147.24,13806.0,127.1157,127.1502,126.9863,126.9863,13806.0
2017-08-14 14:50:00,147.24,147.25,147.14,147.22,15323.0,126.9863,126.995,126.9001,126.9691,15323.0
2017-08-14 15:00:00,147.21,147.34,147.19,147.32,14185.0,126.9605,127.0726,126.9432,127.0553,14185.0
2017-08-14 15:10:00,147.3,147.41,147.3,147.35,17580.0,127.0381,127.133,127.0381,127.0812,17580.0
2017-08-14 15:20:00,147.34,147.39,147.32,147.38,19115.0,127.0726,127.1157,127.0553,127.1071,19115.0
2017-08-14 15:30:00,147.37,147.43,147.34,147.37,24946.0,127.0985,127.1502,127.0726,127.0985,24946.0
2017-08-14 15:40:00,147.38,147.43,147.28,147.28,40706.0,127.1071,127.1502,127.0208,127.0208,40706.0
2017-08-14 15:50:00,147.29,147.44,147.25,147.32,113808.0,127.0295,127.1588,126.995,127.0553,113808.0
2017-08-15 09:30:00,147.81,148.08,147.74,148.03,20321.0,127.4779,127.7108,127.4176,127.6677,20321.0
2017-08-15 09:40:00,148.1,148.75,148.05,148.54,40911.0,127.728,128.2886,127.6849,128.1075,40911.0
2017-08-15 09:50:00,148.59,148.68,148.32,148.44,15088.0,128.1506,128.2283,127.9178,128.0213,15088.0
2017-08-15 10:00:00,148.41,148.52,148.25,148.28,13308.0,127.9954,128.0903,127.8574,127.8833,13308.0
2017-08-15 10:10:00,148.29,148.34,148.11,148.32,11538.0,127.8919,127.935,127.7367,127.9178,11538.0
2017-08-15 10:20:00,148.32,148.32,147.98,148.0,13738.0,127.9178,127.9178,127.6245,127.6418,13738.0
2017-08-15 10:30:00,147.98,148.05,147.84,148.0,15583.0,127.6245,127.6849,127.5038,127.6418,15583.0
2017-08-15 10:40:00,147.98,148.06,147.85,148.06,15211.0,127.6245,127.6935,127.5124,127.6935,15211.0
2017-08-15 10:50:00,148.07,148.16,148.02,148.06,7427.0,127.7022,127.7798,127.659,127.6935,7427.0
2017-08-15 11:00:00,148.04,148.16,148.03,148.15,9413.0,127.6763,127.7798,127.6677,127.7712,9413.0
2017-08-15 11:10:00,148.12,148.19,148.09,148.11,4636.0,127.7453,127.8057,127.7194,127.7367,4636.0
2017-08-15 11:20:00,148.1,148.22,148.06,148.11,11703.0,127.728,127.8315,127.6935,127.7367,11703.0
2017-08-15 11:30:00,148.13,148.15,147.94,147.94,16930.0,127.7539,127.7712,127.5901,127.5901,16930.0
2017-08-15 11:40:00,147.99,148.12,147.99,147.99,7649.0,127.6332,127.7453,127.6332,127.6332,7649.0
2017-08-15 11:50:00,147.93,147.98,147.84,147.85,11331.0,127.5814,127.6245,127.5038,127.5124,11331.0
2017-08-15 12:00:00,147.82,147.88,147.77,147.84,8044.0,127.4866,127.5383,127.4434,127.5038,8044.0
2017-08-15 12:10:00,147.84,147.86,147.74,147.76,9786.0,127.5038,127.5211,127.4176,127.4348,9786.0
2017-08-15 12:20:00,147.75,147.86,147.74,147.8,8329.0,127.4262,127.5211,127.4176,127.4693,8329.0
2017-08-15 12:30:00,147.8,147.85,147.77,147.85,7926.0,127.4693,127.5124,127.4434,127.5124,7926.0
2017-08-15 12:40:00,147.86,147.89,147.82,147.87,4555.0,127.5211,127.5469,127.4866,127.5297,4555.0
2017-08-15 12:50:00,147.89,147.92,147.84,147.88,10325.0,127.5469,127.5728,127.5038,127.5383,10325.0
2017-08-15 13:00:00,147.85,147.85,147.74,147.74,6646.0,127.5124,127.5124,127.4176,127.4176,6646.0
2017-08-15 13:10:00,147.77,147.83,147.73,147.81,5259.0,127.4434,127.4952,127.4089,127.4779,5259.0
2017-08-15 13:20:00,147.81,147.83,147.78,147.78,4122.0,127.4779,127.4952,127.4521,127.4521,4122.0
2017-08-15 13:30:00,147.8,147.88,147.8,147.84,5772.0,127.4693,127.5383,127.4693,127.5038,5772.0
2017-08-15 13:40:00,147.84,147.89,147.81,147.89,10054.0,127.5038,127.5469,127.4779,127.5469,10054.0
2017-08-15 13:50:00,147.92,147.95,147.86,147.95,5930.0,127.5728,127.5987,127.5211,127.5987,5930.0
2017-08-15 14:00:00,147.92,148.0,147.88,147.98,8981.0,127.5728,127.6418,127.5383,127.6245,8981.0
2017-08-15 14:10:00,148.0,148.06,147.97,147.99,6420.0,127.6418,127.6935,127.6159,127.6332,6420.0
2017-08-15 14:20:00,148.04,148.12,147.97,148.12,7569.0,127.6763,127.7453,127.6159,127.7453,7569.0
2017-08-15 14:30:00,148.12,148.12,148.02,148.09,8149.0,127.7453,127.7453,127.659,127.7194,8149.0
2017-08-15 14:40:00,148.1,148.19,148.08,148.17,7516.0,127.728,127.8057,127.7108,127.7884,7516.0
2017-08-15 14:50:00,148.18,148.24,148.17,148.2,8989.0,127.797,127.8488,127.7884,127.8143,8989.0
2017-08-15 15:00:00,148.2,148.25,148.16,148.23,14262.0,127.8143,127.8574,127.7798,127.8402,14262.0
2017-08-15 15:10:00,148.25,148.29,148.16,148.18,20001.0,127.8574,127.8919,127.7798,127.797,20001.0
2017-08-15 15:20:00,148.19,148.25,148.12,148.22,18858.0,127.8057,127.8574,127.7453,127.8315,18858.0
2017-08-15 15:30:00,148.22,148.23,148.1,148.17,16136.0,127.8315,127.8402,127.728,127.7884,16136.0
2017-08-15 15:40:00,148.16,148.19,148.12,148.18,30176.0,127.7798,127.8057,127.7453,127.797,30176.0
2017-08-15 15:50:00,148.18,148.18,147.95,147.98,65846.0,127.797,127.797,127.5987,127.6245,65846.0
2017-08-16 09:30:00,148.41,148.94,147.88,148.94,22712.0,127.9954,128.4525,127.5383,128.4525,22712.0
2017-08-16 09:40:00,148.87,148.87,148.49,148.59,10749.0,128.3921,128.3921,128.0644,128.1506,10749.0
2017-08-16 09:50:00,148.63,148.8,148.63,148.66,7885.0,128.1851,128.3318,128.1851,128.211,7885.0
2017-08-16 10:00:00,148.63,148.73,148.61,148.67,8250.0,128.1851,128.2714,128.1679,128.2196,8250.0
2017-08-16 10:10:00,148.61,148.63,148.46,148.5,5901.0,128.1679,128.1851,128.0385,128.073,5901.0
2017-08-16 10:20:00,148.44,148.54,148.41,148.52,5924.0,128.0213,128.1075,127.9954,128.0903,5924.0
2017-08-16 10:30:00,148.5,148.63,148.45,148.59,11684.0,128.073,128.1851,128.0299,128.1506,11684.0
2017-08-16 10:40:00,148.57,148.59,148.42,148.51,9750.0,128.1334,128.1506,128.004,128.0816,9750.0
2017-08-16 10:50:00,148.51,148.56,148.37,148.44,4936.0,128.0816,128.1248,127.9609,128.0213,4936.0
2017-08-16 11:00:00,148.4,148.56,148.36,148.36,4157.0,127.9868,128.1248,127.9523,127.9523,4157.0
2017-08-16 11:10:00,148.38,148.4,148.31,148.34,6822.0,127.9695,127.9868,127.9092,127.935,6822.0
2017-08-16 11:20:00,148.31,148.31,148.18,148.24,8205.0,127.9092,127.9092,127.797,127.8488,8205.0
2017-08-16 11:30:00,148.24,148.29,148.22,148.22,5142.0,127.8488,127.8919,127.8315,127.8315,5142.0
2017-08-16 11:40:00,148.25,148.27,148.17,148.27,5424.0,127.8574,127.8747,127.7884,127.8747,5424.0
2017-08-16 11:50:00,148.29,148.33,148.25,148.28,5912.0,127.8919,127.9264,127.8574,127.8833,5912.0
2017-08-16 12:00:00,148.26,148.43,148.25,148.39,10469.0,127.866,128.0126,127.8574,127.9782,10469.0
2017-08-16 12:10:00,148.4,148.4,148.29,148.37,58894.0,127.9868,127.9868,127.8919,127.9609,58894.0
2017-08-16 12:20:00,148.37,148.47,148.34,148.43,29669.0,127.9609,128.0471,127.935,128.0126,29669.0
2017-08-16 12:30:00,148.42,148.42,148.32,148.38,29851.0,128.004,128.004,127.9178,127.9695,29851.0
2017-08-16 12:40:00,148.37,148.38,148.13,148.22,28977.0,127.9609,127.9695,127.7539,127.8315,28977.0
2017-08-16 12:50:00,148.24,148.32,148.19,148.29,8296.0,127.8488,127.9178,127.8057,127.8919,8296.0
2017-08-16 13:00:00,148.31,148.34,148.13,148.18,37769.0,127.9092,127.935,127.7539,127.797,37769.0
2017-08-16 13:10:00,148.2,148.28,148.14,148.22,8386.0,127.8143,127.8833,127.7625,127.8315,8386.0
2017-08-16 13:20:00,148.21,148.26,148.09,148.19,20771.0,127.8229,127.866,127.7194,127.8057,20771.0
2017-08-16 13:30:00,148.22,148.24,148.1,148.15,21387.0,127.8315,127.8488,127.728,127.7712,21387.0
2017-08-16 13:40:00,148.14,148.31,148.09,148.22,20092.0,127.7625,127.9092,127.7194,127.8315,20092.0
2017-08-16 13:50:00,148.22,148.29,148.17,148.26,12735.0,127.8315,127.8919,127.7884,127.866,12735.0
2017-08-16 14:00:00,148.29,148.43,148.23,148.41,12643.0,127.8919,128.0126,127.8402,127.9954,12643.0
2017-08-16 14:10:00,148.44,148.52,148.29,148.34,10834.0,128.0213,128.0903,127.8919,127.935,10834.0
2017-08-16 14:20:00,148.32,148.32,148.16,148.2,12955.0,127.9178,127.9178,127.7798,127.8143,12955.0
2017-08-16 14:30:00,148.2,148.2,147.89,148.14,19073.0,127.8143,127.8143,127.5469,127.7625,19073.0
2017-08-16 14:40:00,148.18,148.23,148.14,148.21,16001.0,127.797,127.8402,127.7625,127.8229,16001.0
2017-08-16 14:50:00,148.19,148.28,148.19,148.24,12571.0,127.8057,127.8833,127.8057,127.8488,12571.0
2017-08-16 15:00:00,148.23,148.25,148.18,148.19,9398.0,127.8402,127.8574,127.797,127.8057,9398.0
2017-08-16 15:10:00,148.19,148.19,148.13,148.16,17108.0,127.8057,127.8057,127.7539,127.7798,17108.0
2017-08-16 15:20:00,148.15,148.22,148.12,148.19,12963.0,127.7712,127.8315,127.7453,127.8057,12963.0
2017-08-16 15:30:00,148.18,148.21,148.08,148.1,15074.0,127.797,127.8229,127.7108,127.728,15074.0
2017-08-16 15:40:00,148.09,148.15,148.04,148.08,24697.0,127.7194,127.7712,127.6763,127.7108,24697.0
2017-08-16 15:50:00,148.08,148.09,147.93,148.02,50199.0,127.7108,127.7194,127.5814,127.659,50199.0
2017-08-17 09:30:00,147.8,148.01,147.52,147.66,19159.0,127.4693,127.6504,127.2278,127.3486,19159.0
2017-08-17 09:40:00,147.74,147.97,147.72,147.96,3655.0,127.4176,127.6159,127.4003,127.6073,3655.0
2017-08-17 09:50:00,147.98,148.02,147.57,147.67,14083.0,127.6245,127.659,127.2709,127.3572,14083.0
2017-08-17 10:00:00,147.57,147.81,147.55,147.81,11389.0,127.2709,127.4779,127.2537,127.4779,11389.0
2017-08-17 10:10:00,147.72,147.85,147.33,147.54,10083.0,127.4003,127.5124,127.064,127.2451,10083.0
2017-08-17 10:20:00,147.49,147.55,147.31,147.34,4513.0,127.202,127.2537,127.0467,127.0726,4513.0
2017-08-17 10:30:00,147.4,147.64,147.4,147.47,4766.0,127.1243,127.3313,127.1243,127.1847,4766.0
2017-08-17 10:40:00,147.46,147.5,147.2,147.27,10730.0,127.1761,127.2106,126.9518,127.0122,10730.0
2017-08-17 10:50:00,147.26,147.49,147.14,147.49,8075.0,127.0036,127.202,126.9001,127.202,8075.0
2017-08-17 11:00:00,147.47,147.63,147.47,147.53,6257.0,127.1847,127.3227,127.1847,127.2364,6257.0
2017-08-17 11:10:00,147.56,147.63,147.53,147.58,7480.0,127.2623,127.3227,127.2364,127.2796,7480.0
2017-08-17 11:20:00,147.58,147.62,147.36,147.36,4156.0,127.2796,127.3141,127.0898,127.0898,4156.0
2017-08-17 11:30:00,147.35,147.4,147.08,147.08,20630.0,127.0812,127.1243,126.8483,126.8483,20630.0
2017-08-17 11:40:00,147.09,147.16,147.0,147.08,12063.0,126.857,126.9173,126.7794,126.8483,12063.0
2017-08-17 11:50:00,147.09,147.13,147.04,147.04,6929.0,126.857,126.8915,126.8139,126.8139,6929.0
2017-08-17 12:00:00,147.07,147.15,146.97,147.01,9427.0,126.8397,126.9087,126.7535,126.788,9427.0
2017-08-17 12:10:00,146.95,147.02,146.92,146.98,5200.0,126.7362,126.7966,126.7104,126.7621,5200.0
2017-08-17 12:20:00,147.0,147.12,146.94,146.99,6040.0,126.7794,126.8828,126.7276,126.7707,6040.0
2017-08-17 12:30:00,146.98,147.0,146.85,146.92,12865.0,126.7621,126.7794,126.65,126.7104,12865.0
2017-08-17 12:40:00,146.95,147.0,146.91,146.91,5814.0,126.7362,126.7794,126.7017,126.7017,5814.0
2017-08-17 12:50:00,146.91,146.94,146.78,146.87,9865.0,126.7017,126.7276,126.5896,126.6672,9865.0
2017-08-17 13:00:00,146.84,146.86,146.73,146.83,10441.0,126.6414,126.6586,126.5465,126.6327,10441.0
2017-08-17 13:10:00,146.83,146.95,146.83,146.92,13998.0,126.6327,126.7362,126.6327,126.7104,13998.0
2017-08-17 13:20:00,146.93,146.97,146.85,146.86,11351.0,126.719,126.7535,126.65,126.6586,11351.0
2017-08-17 13:30:00,146.88,147.1,146.86,146.99,7399.0,126.6759,126.8656,126.6586,126.7707,7399.0
2017-08-17 13:40:00,146.99,147.02,146.79,146.79,7595.0,126.7707,126.7966,126.5982,126.5982,7595.0
2017-08-17 13:50:00,146.83,146.86,146.72,146.85,6741.0,126.6327,126.6586,126.5379,126.65,6741.0
2017-08-17 14:00:00,146.87,146.93,146.71,146.8,13508.0,126.6672,126.719,126.5292,126.6069,13508.0
2017-08-17 14:10:00,146.79,146.8,146.65,146.67,23724.0,126.5982,126.6069,126.4775,126.4947,23724.0
2017-08-17 14:20:00,146.71,146.92,146.71,146.92,8866.0,126.5292,126.7104,126.5292,126.7104,8866.0
2017-08-17 14:30:00,146.91,146.91,146.72,146.77,7450.0,126.7017,126.7017,126.5379,126.581,7450.0
2017-08-17 14:40:00,146.76,146.79,146.68,146.71,14882.0,126.5724,126.5982,126.5034,126.5292,14882.0
2017-08-17 14:50:00,146.76,146.86,146.67,146.82,6985.0,126.5724,126.6586,126.4947,126.6241,6985.0
2017-08-17 15:00:00,146.82,146.84,146.63,146.73,19247.0,126.6241,126.6414,126.4602,126.5465,19247.0
2017-08-17 15:10:00,146.75,146.76,146.6,146.63,15814.0,126.5637,126.5724,126.4344,126.4602,15814.0
2017-08-17 15:20:00,146.62,146.69,146.47,146.51,20746.0,126.4516,126.512,126.3223,126.3568,20746.0
2017-08-17 15:30:00,146.5,146.61,146.34,146.34,28277.0,126.3481,126.443,126.2101,126.2101,28277.0
2017-08-17 15:40:00,146.38,146.38,146.11,146.11,41958.0,126.2446,126.2446,126.0118,126.0118,41958.0
2017-08-17 15:50:00,146.11,146.15,145.89,145.97,89211.0,126.0118,126.0463,125.822,125.891,89211.0
2017-08-18 09:30:00,145.25,145.98,145.25,145.65,141582.0,125.2701,125.8997,125.2701,125.6151,141582.0
2017-08-18 09:40:00,145.55,145.72,145.36,145.56,31977.0,125.5288,125.6754,125.3649,125.5374,31977.0
2017-08-18 09:50:00,145.6,145.89,145.6,145.79,22337.0,125.5719,125.822,125.5719,125.7358,22337.0
2017-08-18 10:00:00,145.78,146.01,145.78,145.93,22714.0,125.7272,125.9255,125.7272,125.8565,22714.0
2017-08-18 10:10:00,145.91,146.01,145.86,145.9,20606.0,125.8393,125.9255,125.7962,125.8307,20606.0
2017-08-18 10:20:00,145.9,145.94,145.81,145.86,15028.0,125.8307,125.8652,125.753,125.7962,15028.0
2017-08-18 10:30:00,145.81,145.92,145.67,145.79,34619.0,125.753,125.8479,125.6323,125.7358,34619.0
2017-08-18 10:40:00,145.83,145.85,145.59,145.68,9076.0,125.7703,125.7875,125.5633,125.6409,9076.0
2017-08-18 10:50:00,145.68,145.71,145.57,145.59,9403.0,125.6409,125.6668,125.5461,125.5633,9403.0
2017-08-18 11:00:00,145.6,145.66,145.52,145.56,8858.0,125.5719,125.6237,125.5029,125.5374,8858.0
2017-08-18 11:10:00,145.58,145.66,145.5,145.66,7109.0,125.5547,125.6237,125.4857,125.6237,7109.0
2017-08-18 11:20:00,145.65,145.94,145.62,145.84,7045.0,125.6151,125.8652,125.5892,125.7789,7045.0
2017-08-18 11:30:00,145.84,146.01,145.79,145.83,6300.0,125.7789,125.9255,125.7358,125.7703,6300.0
2017-08-18 11:40:00,145.85,145.97,145.8,145.92,8112.0,125.7875,125.891,125.7444,125.8479,8112.0
2017-08-18 11:50:00,145.93,146.04,145.88,145.92,5019.0,125.8565,125.9514,125.8134,125.8479,5019.0
2017-08-18 12:00:00,145.88,145.94,145.84,145.86,19160.0,125.8134,125.8652,125.7789,125.7962,19160.0
2017-08-18 12:10:00,145.85,145.94,145.85,145.89,6144.0,125.7875,125.8652,125.7875,125.822,6144.0
2017-08-18 12:20:00,145.88,146.04,145.85,146.03,8278.0,125.8134,125.9514,125.7875,125.9428,8278.0
2017-08-18 12:30:00,146.0,146.11,146.0,146.09,6110.0,125.9169,126.0118,125.9169,125.9945,6110.0
2017-08-18 12:40:00,146.12,146.34,146.12,146.29,15244.0,126.0204,126.2101,126.0204,126.167,15244.0
2017-08-18 12:50:00,146.23,146.3,146.17,146.23,5161.0,126.1153,126.1756,126.0635,126.1153,5161.0
2017-08-18 13:00:00,146.21,146.29,146.12,146.23,6883.0,126.098,126.167,126.0204,126.1153,6883.0
2017-08-18 13:10:00,146.27,146.32,146.21,146.24,6817.0,126.1498,126.1929,126.098,126.1239,6817.0
2017-08-18 13:20:00,146.24,146.24,146.13,146.16,5875.0,126.1239,126.1239,126.029,126.0549,5875.0
2017-08-18 13:30:00,146.13,146.19,146.02,146.02,11330.0,126.029,126.0808,125.9342,125.9342,11330.0
2017-08-18 13:40:00,146.06,146.19,145.95,146.19,18092.0,125.9687,126.0808,125.8738,126.0808,18092.0
2017-08-18 13:50:00,146.19,146.24,146.07,146.09,10095.0,126.0808,126.1239,125.9773,125.9945,10095.0
2017-08-18 14:00:00,146.06,146.2,146.04,146.07,7733.0,125.9687,126.0894,125.9514,125.9773,7733.0
2017-08-18 14:10:00,146.11,146.13,145.98,146.0,8835.0,126.0118,126.029,125.8997,125.9169,8835.0
2017-08-18 14:20:00,145.98,146.09,145.91,146.01,5767.0,125.8997,125.9945,125.8393,125.9255,5767.0
2017-08-18 14:30:00,146.03,146.11,146.02,146.02,12750.0,125.9428,126.0118,125.9342,125.9342,12750.0
2017-08-18 14:40:00,146.02,146.07,145.97,146.01,9426.0,125.9342,125.9773,125.891,125.9255,9426.0
2017-08-18 14:50:00,146.04,146.08,145.93,145.94,9914.0,125.9514,125.9859,125.8565,125.8652,9914.0
2017-08-18 15:00:00,145.93,145.96,145.87,145.93,13329.0,125.8565,125.8824,125.8048,125.8565,13329.0
2017-08-18 15:10:00,145.93,145.93,145.71,145.77,15578.0,125.8565,125.8565,125.6668,125.7185,15578.0
2017-08-18 15:20:00,145.75,145.75,145.61,145.61,22018.0,125.7013,125.7013,125.5806,125.5806,22018.0
2017-08-18 15:30:00,145.61,145.79,145.57,145.74,17120.0,125.5806,125.7358,125.5461,125.6927,17120.0
2017-08-18 15:40:00,145.75,145.77,145.61,145.67,26730.0,125.7013,125.7185,125.5806,125.6323,26730.0
2017-08-18 15:50:00,145.66,145.68,145.41,145.45,76620.0,125.6237,125.6409,125.4081,125.4426,76620.0
2017-08-21 09:30:00,145.58,145.79,145.13,145.26,21628.0,125.5547,125.7358,125.1666,125.2787,21628.0
2017-08-21 09:40:00,145.2,145.33,144.96,145.03,18060.0,125.227,125.3391,125.02,125.0803,18060.0
2017-08-21 09:50:00,145.02,145.08,144.76,144.79,21827.0,125.0717,125.1235,124.8475,124.8734,21827.0
2017-08-21 10:00:00,144.79,145.08,144.76,145.0,34952.0,124.8734,125.1235,124.8475,125.0545,34952.0
2017-08-21 10:10:00,145.06,145.18,144.99,145.09,23983.0,125.1062,125.2097,125.0458,125.1321,23983.0
2017-08-21 10:20:00,145.09,145.15,144.9,144.99,14891.0,125.1321,125.1838,124.9682,125.0458,14891.0
2017-08-21 10:30:00,145.03,145.14,144.91,145.1,8318.0,125.0803,125.1752,124.9768,125.1407,8318.0
2017-08-21 10:40:00,145.11,145.23,145.05,145.08,27112.0,125.1493,125.2528,125.0976,125.1235,27112.0
2017-08-21 10:50:00,145.12,145.14,145.0,145.12,10588.0,125.158,125.1752,125.0545,125.158,10588.0
2017-08-21 11:00:00,145.09,145.2,144.99,145.17,12056.0,125.1321,125.227,125.0458,125.2011,12056.0
2017-08-21 11:10:00,145.15,145.25,145.09,145.23,17177.0,125.1838,125.2701,125.1321,125.2528,17177.0
2017-08-21 11:20:00,145.23,145.29,145.15,145.2,16720.0,125.2528,125.3046,125.1838,125.227,16720.0
2017-08-21 11:30:00,145.15,145.22,144.99,145.05,12371.0,125.1838,125.2442,125.0458,125.0976,12371.0
2017-08-21 11:40:00,145.06,145.23,145.05,145.21,13428.0,125.1062,125.2528,125.0976,125.2356,13428.0
2017-08-21 11:50:00,145.23,145.24,145.08,145.24,10359.0,125.2528,125.2615,125.1235,125.2615,10359.0
2017-08-21 12:00:00,145.24,145.3,145.17,145.3,11096.0,125.2615,125.3132,125.2011,125.3132,11096.0
2017-08-21 12:10:00,145.3,145.3,145.14,145.18,17495.0,125.3132,125.3132,125.1752,125.2097,17495.0
2017-08-21 12:20:00,145.18,145.33,145.18,145.3,11320.0,125.2097,125.3391,125.2097,125.3132,11320.0
2017-08-21 12:30:00,145.3,145.32,145.22,145.3,24075.0,125.3132,125.3304,125.2442,125.3132,24075.0
2017-08-21 12:40:00,145.33,145.4,145.31,145.37,5966.0,125.3391,125.3994,125.3218,125.3736,5966.0
2017-08-21 12:50:00,145.42,145.44,145.3,145.34,24294.0,125.4167,125.4339,125.3132,125.3477,24294.0
2017-08-21 13:00:00,145.33,145.36,145.27,145.31,28121.0,125.3391,125.3649,125.2873,125.3218,28121.0
2017-08-21 13:10:00,145.31,145.35,145.22,145.25,21667.0,125.3218,125.3563,125.2442,125.2701,21667.0
2017-08-21 13:20:00,145.25,145.25,145.13,145.21,21680.0,125.2701,125.2701,125.1666,125.2356,21680.0
2017-08-21 13:30:00,145.17,145.22,145.11,145.17,22582.0,125.2011,125.2442,125.1493,125.2011,22582.0
2017-08-21 13:40:00,145.21,145.29,145.14,145.18,29464.0,125.2356,125.3046,125.1752,125.2097,29464.0
2017-08-21 13:50:00,145.2,145.28,145.15,145.22,21990.0,125.227,125.2959,125.1838,125.2442,21990.0
2017-08-21 14:00:00,145.25,145.37,145.25,145.3,55520.0,125.2701,125.3736,125.2701,125.3132,55520.0
2017-08-21 14:10:00,145.3,145.34,145.23,145.25,6672.0,125.3132,125.3477,125.2528,125.2701,6672.0
2017-08-21 14:20:00,145.25,145.31,145.24,145.29,11589.0,125.2701,125.3218,125.2615,125.3046,11589.0
2017-08-21 14:30:00,145.3,145.36,145.1,145.12,20328.0,125.3132,125.3649,125.1407,125.158,20328.0
2017-08-21 14:40:00,145.09,145.23,145.06,145.12,11172.0,125.1321,125.2528,125.1062,125.158,11172.0
2017-08-21 14:50:00,145.14,145.19,145.06,145.18,13854.0,125.1752,125.2183,125.1062,125.2097,13854.0
2017-08-21 15:00:00,145.21,145.27,145.16,145.2,11154.0,125.2356,125.2873,125.1925,125.227,11154.0
2017-08-21 15:10:00,145.18,145.29,145.16,145.25,26723.0,125.2097,125.3046,125.1925,125.2701,26723.0
2017-08-21 15:20:00,145.25,145.4,145.21,145.39,33948.0,125.2701,125.3994,125.2356,125.3908,33948.0
2017-08-21 15:30:00,145.41,145.46,145.32,145.44,56103.0,125.4081,125.4512,125.3304,125.4339,56103.0
2017-08-21 15:40:00,145.49,145.52,145.4,145.44,56320.0,125.4771,125.5029,125.3994,125.4339,56320.0
2017-08-21 15:50:00,145.43,145.49,145.29,145.33,75717.0,125.4253,125.4771,125.3046,125.3391,75717.0
2017-08-22 09:30:00,145.42,145.56,145.17,145.41,19795.0,125.4167,125.5374,125.2011,125.4081,19795.0
2017-08-22 09:40:00,145.48,145.49,144.85,145.18,25956.0,125.4684,125.4771,124.9251,125.2097,25956.0
2017-08-22 09:50:00,145.2,145.35,145.2,145.25,12922.0,125.227,125.3563,125.227,125.2701,12922.0
2017-08-22 10:00:00,145.25,145.33,145.15,145.16,16770.0,125.2701,125.3391,125.1838,125.1925,16770.0
2017-08-22 10:10:00,145.17,145.24,145.03,145.24,10977.0,125.2011,125.2615,125.0803,125.2615,10977.0
2017-08-22 10:20:00,145.25,145.34,145.24,145.3,6021.0,125.2701,125.3477,125.2615,125.3132,6021.0
2017-08-22 10:30:00,145.3,145.35,145.27,145.35,4475.0,125.3132,125.3563,125.2873,125.3563,4475.0
2017-08-22 10:40:00,145.35,145.4,145.28,145.33,31473.0,125.3563,125.3994,125.2959,125.3391,31473.0
2017-08-22 10:50:00,145.34,145.37,145.31,145.34,6333.0,125.3477,125.3736,125.3218,125.3477,6333.0
2017-08-22 11:00:00,145.35,145.38,145.3,145.3,4952.0,125.3563,125.3822,125.3132,125.3132,4952.0
2017-08-22 11:10:00,145.3,145.3,145.2,145.23,4923.0,125.3132,125.3132,125.227,125.2528,4923.0
2017-08-22 11:20:00,145.23,145.28,145.2,145.2,9747.0,125.2528,125.2959,125.227,125.227,9747.0
2017-08-22 11:30:00,145.22,145.3,145.17,145.3,29556.0,125.2442,125.3132,125.2011,125.3132,29556.0
2017-08-22 11:40:00,145.26,145.35,145.26,145.29,3824.0,125.2787,125.3563,125.2787,125.3046,3824.0
2017-08-22 11:50:00,145.27,145.33,145.27,145.31,14562.0,125.2873,125.3391,125.2873,125.3218,14562.0
2017-08-22 12:00:00,145.29,145.29,145.18,145.22,8214.0,125.3046,125.3046,125.2097,125.2442,8214.0
2017-08-22 12:10:00,145.22,145.26,145.21,145.23,4057.0,125.2442,125.2787,125.2356,125.2528,4057.0
2017-08-22 12:20:00,145.22,145.24,145.19,145.19,4568.0,125.2442,125.2615,125.2183,125.2183,4568.0
2017-08-22 12:30:00,145.17,145.17,145.1,145.1,4842.0,125.2011,125.2011,125.1407,125.1407,4842.0
2017-08-22 12:40:00,145.1,145.1,144.98,145.01,11253.0,125.1407,125.1407,125.0372,125.0631,11253.0
2017-08-22 12:50:00,145.04,145.13,145.04,145.11,4854.0,125.089,125.1666,125.089,125.1493,4854.0
2017-08-22 13:00:00,145.12,145.19,145.1,145.14,5052.0,125.158,125.2183,125.1407,125.1752,5052.0
2017-08-22 13:10:00,145.12,145.12,145.01,145.03,13338.0,125.158,125.158,125.0631,125.0803,13338.0
2017-08-22 13:20:00,145.02,145.1,145.0,145.09,11769.0,125.0717,125.1407,125.0545,125.1321,11769.0
2017-08-22 13:30:00,145.09,145.15,144.99,145.04,19833.0,125.1321,125.1838,125.0458,125.089,19833.0
2017-08-22 13:40:00,145.02,145.05,144.91,145.05,27422.0,125.0717,125.0976,124.9768,125.0976,27422.0
2017-08-22 13:50:00,145.03,145.05,144.98,145.02,11402.0,125.0803,125.0976,125.0372,125.0717,11402.0
2017-08-22 14:00:00,145.03,145.09,145.0,145.09,18694.0,125.0803,125.1321,125.0545,125.1321,18694.0
2017-08-22 14:10:00,145.09,145.11,145.02,145.03,8298.0,125.1321,125.1493,125.0717,125.0803,8298.0
2017-08-22 14:20:00,145.06,145.11,145.02,145.06,19635.0,125.1062,125.1493,125.0717,125.1062,19635.0
2017-08-22 14:30:00,145.05,145.24,145.04,145.21,19141.0,125.0976,125.2615,125.089,125.2356,19141.0
2017-08-22 14:40:00,145.21,145.25,145.19,145.21,13857.0,125.2356,125.2701,125.2183,125.2356,13857.0
2017-08-22 14:50:00,145.23,145.27,145.19,145.22,20025.0,125.2528,125.2873,125.2183,125.2442,20025.0
2017-08-22 15:00:00,145.21,145.28,145.21,145.24,19686.0,125.2356,125.2959,125.2356,125.2615,19686.0
2017-08-22 15:10:00,145.24,145.36,145.24,145.32,20579.0,125.2615,125.3649,125.2615,125.3304,20579.0
2017-08-22 15:20:00,145.32,145.35,145.23,145.27,32954.0,125.3304,125.3563,125.2528,125.2873,32954.0
2017-08-22 15:30:00,145.27,145.39,145.27,145.33,35036.0,125.2873,125.3908,125.2873,125.3391,35036.0
2017-08-22 15:40:00,145.34,145.43,145.3,145.35,69032.0,125.3477,125.4253,125.3132,125.3563,69032.0
2017-08-22 15:50:00,145.35,145.43,145.3,145.37,110807.0,125.3563,125.4253,125.3132,125.3736,110807.0
2017-08-23 09:30:00,144.8,144.99,144.66,144.78,30704.0,124.882,125.0458,124.7612,124.8647,30704.0
2017-08-23 09:40:00,144.78,145.23,144.76,145.07,7920.0,124.8647,125.2528,124.8475,125.1148,7920.0
2017-08-23 09:50:00,145.05,145.15,144.87,145.1,6325.0,125.0976,125.1838,124.9423,125.1407,6325.0
2017-08-23 10:00:00,145.14,145.27,145.08,145.17,10629.0,125.1752,125.2873,125.1235,125.2011,10629.0
2017-08-23 10:10:00,145.16,145.22,145.12,145.19,11667.0,125.1925,125.2442,125.158,125.2183,11667.0
2017-08-23 10:20:00,145.19,145.19,144.95,144.95,22817.0,125.2183,125.2183,125.0113,125.0113,22817.0
2017-08-23 10:30:00,144.99,145.01,144.73,144.8,15492.0,125.0458,125.0631,124.8216,124.882,15492.0
2017-08-23 10:40:00,144.78,144.89,144.71,144.79,10969.0,124.8647,124.9596,124.8044,124.8734,10969.0
2017-08-23 10:50:00,144.82,144.9,144.73,144.76,44554.0,124.8992,124.9682,124.8216,124.8475,44554.0
2017-08-23 11:00:00,144.74,144.76,144.62,144.65,17479.0,124.8302,124.8475,124.7267,124.7526,17479.0
2017-08-23 11:10:00,144.69,144.74,144.62,144.72,8815.0,124.7871,124.8302,124.7267,124.813,8815.0
2017-08-23 11:20:00,144.75,144.82,144.66,144.81,6125.0,124.8389,124.8992,124.7612,124.8906,6125.0
2017-08-23 11:30:00,144.8,144.85,144.68,144.7,11093.0,124.882,124.9251,124.7785,124.7957,11093.0
2017-08-23 11:40:00,144.7,144.71,144.61,144.64,12825.0,124.7957,124.8044,124.7181,124.744,12825.0
2017-08-23 11:50:00,144.64,144.66,144.56,144.63,8887.0,124.744,124.7612,124.675,124.7354,8887.0
2017-08-23 12:00:00,144.62,144.62,144.55,144.6,8805.0,124.7267,124.7267,124.6664,124.7095,8805.0
2017-08-23 12:10:00,144.59,144.62,144.45,144.48,29420.0,124.7009,124.7267,124.5801,124.606,29420.0
2017-08-23 12:20:00,144.5,144.51,144.36,144.36,65070.0,124.6232,124.6319,124.5025,124.5025,65070.0
2017-08-23 12:30:00,144.38,144.4,144.28,144.28,89749.0,124.5197,124.537,124.4335,124.4335,89749.0
2017-08-23 12:40:00,144.27,144.34,144.24,144.29,12772.0,124.4249,124.4853,124.399,124.4421,12772.0
2017-08-23 12:50:00,144.31,144.33,144.18,144.22,12374.0,124.4594,124.4766,124.3473,124.3818,12374.0
2017-08-23 13:00:00,144.22,144.27,144.17,144.2,24444.0,124.3818,124.4249,124.3386,124.3645,24444.0
2017-08-23 13:10:00,144.19,144.19,144.05,144.07,16826.0,124.3559,124.3559,124.2351,124.2524,16826.0
2017-08-23 13:20:00,144.05,144.09,144.0,144.01,10370.0,124.2351,124.2696,124.192,124.2006,10370.0
2017-08-23 13:30:00,144.01,144.04,143.96,143.98,7628.0,124.2006,124.2265,124.1575,124.1748,7628.0
2017-08-23 13:40:00,143.99,144.01,143.94,143.98,11268.0,124.1834,124.2006,124.1403,124.1748,11268.0
2017-08-23 13:50:00,143.98,144.03,143.98,144.03,11023.0,124.1748,124.2179,124.1748,124.2179,11023.0
2017-08-23 14:00:00,144.0,144.15,143.95,144.15,12795.0,124.192,124.3214,124.1489,124.3214,12795.0
2017-08-23 14:10:00,144.15,144.24,144.14,144.2,8830.0,124.3214,124.399,124.3128,124.3645,8830.0
2017-08-23 14:20:00,144.24,144.29,144.16,144.18,9017.0,124.399,124.4421,124.33,124.3473,9017.0
2017-08-23 14:30:00,144.21,144.21,144.11,144.15,8481.0,124.3731,124.3731,124.2869,124.3214,8481.0
2017-08-23 14:40:00,144.15,144.26,144.14,144.22,10976.0,124.3214,124.4163,124.3128,124.3818,10976.0
2017-08-23 14:50:00,144.21,144.35,144.21,144.31,5056.0,124.3731,124.4939,124.3731,124.4594,5056.0
2017-08-23 15:00:00,144.3,144.41,144.3,144.34,18569.0,124.4508,124.5456,124.4508,124.4853,18569.0
2017-08-23 15:10:00,144.32,144.39,144.17,144.3,15951.0,124.468,124.5284,124.3386,124.4508,15951.0
2017-08-23 15:20:00,144.31,144.43,144.28,144.39,12071.0,124.4594,124.5629,124.4335,124.5284,12071.0
2017-08-23 15:30:00,144.38,144.43,144.32,144.42,17924.0,124.5197,124.5629,124.468,124.5542,17924.0
2017-08-23 15:40:00,144.4,144.41,144.23,144.29,26301.0,124.537,124.5456,124.3904,124.4421,26301.0
2017-08-23 15:50:00,144.28,144.34,144.19,144.22,68104.0,124.4335,124.4853,124.3559,124.3818,68104.0
2017-08-24 09:30:00,144.36,144.54,144.08,144.12,20054.0,124.5025,124.6577,124.261,124.2955,20054.0
2017-08-24 09:40:00,144.12,144.24,143.92,143.92,9255.0,124.2955,124.399,124.123,124.123,9255.0
2017-08-24 09:50:00,143.89,143.91,143.56,143.62,10404.0,124.0972,124.1144,123.8125,123.8643,10404.0
2017-08-24 10:00:00,143.64,143.65,143.28,143.36,10192.0,123.8815,123.8902,123.5711,123.6401,10192.0
2017-08-24 10:10:00,143.31,143.42,143.3,143.37,13780.0,123.5969,123.6918,123.5883,123.6487,13780.0
2017-08-24 10:20:00,143.34,143.43,143.3,143.37,13036.0,123.6228,123.7004,123.5883,123.6487,13036.0
2017-08-24 10:30:00,143.36,143.41,143.29,143.41,14721.0,123.6401,123.6832,123.5797,123.6832,14721.0
2017-08-24 10:40:00,143.44,143.6,143.43,143.5,12257.0,123.7091,123.847,123.7004,123.7608,12257.0
2017-08-24 10:50:00,143.46,143.63,143.46,143.57,22426.0,123.7263,123.8729,123.7263,123.8212,22426.0
2017-08-24 11:00:00,143.56,143.6,143.36,143.41,22494.0,123.8125,123.847,123.6401,123.6832,22494.0
2017-08-24 11:10:00,143.43,143.44,143.07,143.12,41097.0,123.7004,123.7091,123.3899,123.4331,41097.0
2017-08-24 11:20:00,143.12,143.18,142.84,142.94,18707.0,123.4331,123.4848,123.1916,123.2778,18707.0
2017-08-24 11:30:00,142.95,142.97,142.7,142.86,21120.0,123.2865,123.3037,123.0708,123.2088,21120.0
2017-08-24 11:40:00,142.89,143.05,142.89,143.03,8880.0,123.2347,123.3727,123.2347,123.3554,8880.0
2017-08-24 11:50:00,143.03,143.24,142.98,143.18,24108.0,123.3554,123.5366,123.3123,123.4848,24108.0
2017-08-24 12:00:00,143.2,143.36,143.2,143.26,38349.0,123.5021,123.6401,123.5021,123.5538,38349.0
2017-08-24 12:10:00,143.27,143.5,143.27,143.49,53864.0,123.5624,123.7608,123.5624,123.7522,53864.0
2017-08-24 12:20:00,143.47,143.47,143.31,143.31,14990.0,123.7349,123.7349,123.5969,123.5969,14990.0
2017-08-24 12:30:00,143.31,143.38,143.26,143.26,9651.0,123.5969,123.6573,123.5538,123.5538,9651.0
2017-08-24 12:40:00,143.31,143.31,143.19,143.22,9415.0,123.5969,123.5969,123.4934,123.5193,9415.0
2017-08-24 12:50:00,143.23,143.31,143.23,143.28,5673.0,123.5279,123.5969,123.5279,123.5711,5673.0
2017-08-24 13:00:00,143.27,143.27,143.19,143.22,7432.0,123.5624,123.5624,123.4934,123.5193,7432.0
2017-08-24 13:10:00,143.21,143.49,143.2,143.49,13714.0,123.5107,123.7522,123.5021,123.7522,13714.0
2017-08-24 13:20:00,143.49,143.6,143.45,143.6,41365.0,123.7522,123.847,123.7177,123.847,41365.0
2017-08-24 13:30:00,143.6,143.6,143.41,143.5,35640.0,123.847,123.847,123.6832,123.7608,35640.0
2017-08-24 13:40:00,143.5,143.51,143.36,143.39,14073.0,123.7608,123.7694,123.6401,123.6659,14073.0
2017-08-24 13:50:00,143.39,143.48,143.38,143.39,17330.0,123.6659,123.7435,123.6573,123.6659,17330.0
2017-08-24 14:00:00,143.39,143.4,143.27,143.35,29493.0,123.6659,123.6746,123.5624,123.6314,29493.0
2017-08-24 14:10:00,143.35,143.35,143.11,143.19,28902.0,123.6314,123.6314,123.4244,123.4934,28902.0
2017-08-24 14:20:00,143.18,143.2,142.81,142.85,87110.0,123.4848,123.5021,123.1657,123.2002,87110.0
2017-08-24 14:30:00,142.85,143.21,142.83,143.17,58281.0,123.2002,123.5107,123.183,123.4762,58281.0
2017-08-24 14:40:00,143.2,143.25,143.03,143.03,41794.0,123.5021,123.5452,123.3554,123.3554,41794.0
2017-08-24 14:50:00,143.01,143.26,142.97,143.2,38375.0,123.3382,123.5538,123.3037,123.5021,38375.0
2017-08-24 15:00:00,143.19,143.21,142.99,143.02,36747.0,123.4934,123.5107,123.321,123.3468,36747.0
2017-08-24 15:10:00,143.02,143.04,142.77,142.89,50708.0,123.3468,123.3641,123.1312,123.2347,50708.0
2017-08-24 15:20:00,142.87,143.0,142.85,142.98,33948.0,123.2175,123.3296,123.2002,123.3123,33948.0
2017-08-24 15:30:00,142.97,143.04,142.85,142.88,36779.0,123.3037,123.3641,123.2002,123.2261,36779.0
2017-08-24 15:40:00,142.88,142.95,142.68,142.68,53698.0,123.2261,123.2865,123.0536,123.0536,53698.0
2017-08-24 15:50:00,142.66,142.8,142.6,142.75,141188.0,123.0363,123.1571,122.9846,123.114,141188.0
2017-08-25 09:30:00,142.8,143.2,142.69,143.03,74172.0,123.1571,123.5021,123.0622,123.3554,74172.0
2017-08-25 09:40:00,143.1,143.16,142.91,143.09,13503.0,123.4158,123.4676,123.252,123.4072,13503.0
2017-08-25 09:50:00,143.05,143.48,143.05,143.44,15648.0,123.3727,123.7435,123.3727,123.7091,15648.0
2017-08-25 10:00:00,143.42,143.61,143.35,143.35,15773.0,123.6918,123.8557,123.6314,123.6314,15773.0
2017-08-25 10:10:00,143.4,143.44,143.26,143.27,19819.0,123.6746,123.7091,123.5538,123.5624,19819.0
2017-08-25 10:20:00,143.3,143.37,143.08,143.11,12260.0,123.5883,123.6487,123.3986,123.4244,12260.0
2017-08-25 10:30:00,143.14,143.17,142.95,143.06,26348.0,123.4503,123.4762,123.2865,123.3813,26348.0
2017-08-25 10:40:00,143.08,143.29,143.05,143.2,17812.0,123.3986,123.5797,123.3727,123.5021,17812.0
2017-08-25 10:50:00,143.19,143.28,143.11,143.16,48887.0,123.4934,123.5711,123.4244,123.4676,48887.0
2017-08-25 11:00:00,143.16,143.17,142.99,143.07,26153.0,123.4676,123.4762,123.321,123.3899,26153.0
2017-08-25 11:10:00,143.07,143.11,142.87,142.87,38750.0,123.3899,123.4244,123.2175,123.2175,38750.0
2017-08-25 11:20:00,142.89,142.96,142.71,142.72,26069.0,123.2347,123.2951,123.0795,123.0881,26069.0
2017-08-25 11:30:00,142.69,142.8,142.65,142.7,48264.0,123.0622,123.1571,123.0277,123.0708,48264.0
2017-08-25 11:40:00,142.74,143.18,142.68,143.08,62776.0,123.1053,123.4848,123.0536,123.3986,62776.0
2017-08-25 11:50:00,143.08,143.15,142.94,142.95,10987.0,123.3986,123.4589,123.2778,123.2865,10987.0
2017-08-25 12:00:00,142.97,143.14,142.93,143.12,8607.0,123.3037,123.4503,123.2692,123.4331,8607.0
2017-08-25 12:10:00,143.13,143.14,143.02,143.07,17441.0,123.4417,123.4503,123.3468,123.3899,17441.0
2017-08-25 12:20:00,143.07,143.12,143.03,143.05,13430.0,123.3899,123.4331,123.3554,123.3727,13430.0
2017-08-25 12:30:00,143.06,143.18,143.04,143.17,15244.0,123.3813,123.4848,123.3641,123.4762,15244.0
2017-08-25 12:40:00,143.19,143.31,143.17,143.31,14484.0,123.4934,123.5969,123.4762,123.5969,14484.0
2017-08-25 12:50:00,143.32,143.49,143.32,143.49,12231.0,123.6056,123.7522,123.6056,123.7522,12231.0
2017-08-25 13:00:00,143.51,143.51,143.41,143.41,10537.0,123.7694,123.7694,123.6832,123.6832,10537.0
2017-08-25 13:10:00,143.38,143.48,143.35,143.39,10617.0,123.6573,123.7435,123.6314,123.6659,10617.0
2017-08-25 13:20:00,143.4,143.56,143.39,143.56,9151.0,123.6746,123.8125,123.6659,123.8125,9151.0
2017-08-25 13:30:00,143.57,143.58,143.44,143.5,16306.0,123.8212,123.8298,123.7091,123.7608,16306.0
2017-08-25 13:40:00,143.5,143.55,143.43,143.53,14603.0,123.7608,123.8039,123.7004,123.7867,14603.0
2017-08-25 13:50:00,143.49,143.55,143.44,143.45,11346.0,123.7522,123.8039,123.7091,123.7177,11346.0
2017-08-25 14:00:00,143.46,143.64,143.46,143.5,11096.0,123.7263,123.8815,123.7263,123.7608,11096.0
2017-08-25 14:10:00,143.5,143.75,143.44,143.72,20686.0,123.7608,123.9764,123.7091,123.9505,20686.0
2017-08-25 14:20:00,143.69,143.77,143.61,143.68,18692.0,123.9247,123.9937,123.8557,123.916,18692.0
2017-08-25 14:30:00,143.65,143.82,143.63,143.71,17257.0,123.8902,124.0368,123.8729,123.9419,17257.0
2017-08-25 14:40:00,143.7,143.73,143.64,143.66,15097.0,123.9333,123.9592,123.8815,123.8988,15097.0
2017-08-25 14:50:00,143.65,143.72,143.63,143.65,19539.0,123.8902,123.9505,123.8729,123.8902,19539.0
2017-08-25 15:00:00,143.65,143.77,143.59,143.77,29668.0,123.8902,123.9937,123.8384,123.9937,29668.0
2017-08-25 15:10:00,143.78,143.98,143.77,143.98,46715.0,124.0023,124.1748,123.9937,124.1748,46715.0
2017-08-25 15:20:00,144.0,144.15,144.0,144.04,39357.0,124.192,124.3214,124.192,124.2265,39357.0
2017-08-25 15:30:00,144.03,144.04,143.83,143.83,43583.0,124.2179,124.2265,124.0454,124.0454,43583.0
2017-08-25 15:40:00,143.82,143.84,143.7,143.79,52486.0,124.0368,124.054,123.9333,124.0109,52486.0
2017-08-25 15:50:00,143.8,143.86,143.59,143.63,97255.0,124.0195,124.0713,123.8384,123.8729,97255.0
2017-08-28 09:30:00,143.29,143.29,141.73,141.9,95410.0,123.5797,123.5797,122.2343,122.3809,95410.0
2017-08-28 09:40:00,141.9,142.14,141.14,141.14,64264.0,122.3809,122.5879,121.7254,121.7254,64264.0
2017-08-28 09:50:00,141.16,141.42,140.59,140.95,106167.0,121.7427,121.9669,121.2511,121.5616,106167.0
2017-08-28 10:00:00,140.93,141.1,140.87,141.0,77737.0,121.5443,121.6909,121.4926,121.6047,77737.0
2017-08-28 10:10:00,141.03,141.57,140.95,141.44,47255.0,121.6306,122.0963,121.5616,121.9842,47255.0
2017-08-28 10:20:00,141.42,141.92,141.4,141.58,25135.0,121.9669,122.3981,121.9497,122.1049,25135.0
2017-08-28 10:30:00,141.59,141.89,141.52,141.75,35517.0,122.1135,122.3723,122.0532,122.2515,35517.0
2017-08-28 10:40:00,141.77,141.86,141.57,141.81,29656.0,122.2688,122.3464,122.0963,122.3033,29656.0
2017-08-28 10:50:00,141.84,142.04,141.79,141.94,20711.0,122.3291,122.5016,122.286,122.4154,20711.0
2017-08-28 11:00:00,141.94,142.01,141.8,141.87,15752.0,122.4154,122.4758,122.2946,122.355,15752.0
2017-08-28 11:10:00,141.88,141.89,141.71,141.8,13161.0,122.3636,122.3723,122.217,122.2946,13161.0
2017-08-28 11:20:00,141.77,141.77,141.57,141.64,9629.0,122.2688,122.2688,122.0963,122.1567,9629.0
2017-08-28 11:30:00,141.64,141.68,141.57,141.65,11339.0,122.1567,122.1911,122.0963,122.1653,11339.0
2017-08-28 11:40:00,141.65,141.75,141.55,141.7,12825.0,122.1653,122.2515,122.079,122.2084,12825.0
2017-08-28 11:50:00,141.71,141.83,141.65,141.7,15470.0,122.217,122.3205,122.1653,122.2084,15470.0
2017-08-28 12:00:00,141.71,141.81,141.69,141.78,12635.0,122.217,122.3033,122.1998,122.2774,12635.0
2017-08-28 12:10:00,141.75,141.95,141.75,141.93,11896.0,122.2515,122.424,122.2515,122.4068,11896.0
2017-08-28 12:20:00,141.92,141.95,141.73,141.95,22890.0,122.3981,122.424,122.2343,122.424,22890.0
2017-08-28 12:30:00,141.99,142.01,141.85,141.85,9313.0,122.4585,122.4758,122.3378,122.3378,9313.0
2017-08-28 12:40:00,141.88,141.97,141.85,141.95,11747.0,122.3636,122.4413,122.3378,122.424,11747.0
2017-08-28 12:50:00,141.95,142.03,141.91,141.92,10400.0,122.424,122.493,122.3895,122.3981,10400.0
2017-08-28 13:00:00,141.93,142.05,141.93,141.97,9942.0,122.4068,122.5103,122.4068,122.4413,9942.0
2017-08-28 13:10:00,141.95,142.1,141.95,142.07,8633.0,122.424,122.5534,122.424,122.5275,8633.0
2017-08-28 13:20:00,142.08,142.1,141.88,141.91,9002.0,122.5361,122.5534,122.3636,122.3895,9002.0
2017-08-28 13:30:00,141.88,141.89,141.71,141.76,14193.0,122.3636,122.3723,122.217,122.2601,14193.0
2017-08-28 13:40:00,141.69,141.75,141.67,141.74,13286.0,122.1998,122.2515,122.1825,122.2429,13286.0
2017-08-28 13:50:00,141.75,141.76,141.6,141.68,12168.0,122.2515,122.2601,122.1222,122.1911,12168.0
2017-08-28 14:00:00,141.69,141.78,141.69,141.77,15454.0,122.1998,122.2774,122.1998,122.2688,15454.0
2017-08-28 14:10:00,141.78,141.81,141.66,141.76,21063.0,122.2774,122.3033,122.1739,122.2601,21063.0
2017-08-28 14:20:00,141.76,141.77,141.69,141.72,11091.0,122.2601,122.2688,122.1998,122.2256,11091.0
2017-08-28 14:30:00,141.72,141.87,141.65,141.82,20098.0,122.2256,122.355,122.1653,122.3119,20098.0
2017-08-28 14:40:00,141.84,141.86,141.75,141.81,11597.0,122.3291,122.3464,122.2515,122.3033,11597.0
2017-08-28 14:50:00,141.83,141.83,141.51,141.57,33382.0,122.3205,122.3205,122.0445,122.0963,33382.0
2017-08-28 15:00:00,141.59,141.66,141.46,141.51,36667.0,122.1135,122.1739,122.0014,122.0445,36667.0
2017-08-28 15:10:00,141.52,141.58,141.45,141.55,30972.0,122.0532,122.1049,121.9928,122.079,30972.0
2017-08-28 15:20:00,141.55,141.61,141.45,141.58,46973.0,122.079,122.1308,121.9928,122.1049,46973.0
2017-08-28 15:30:00,141.58,141.71,141.57,141.64,46324.0,122.1049,122.217,122.0963,122.1567,46324.0
2017-08-28 15:40:00,141.64,141.79,141.61,141.78,61714.0,122.1567,122.286,122.1308,122.2774,61714.0
2017-08-28 15:50:00,141.78,141.81,141.73,141.78,77498.0,122.2774,122.3033,122.2343,122.2774,77498.0
2017-08-29 09:30:00,140.59,141.33,140.59,141.33,64687.0,121.2511,121.8893,121.2511,121.8893,64687.0
2017-08-29 09:40:00,141.43,142.18,141.4,142.18,27958.0,121.9755,122.6224,121.9497,122.6224,27958.0
2017-08-29 09:50:00,142.27,142.34,142.12,142.19,40747.0,122.7,122.7604,122.5706,122.631,40747.0
2017-08-29 10:00:00,142.16,142.35,141.84,142.32,25019.0,122.6051,122.769,122.3291,122.7431,25019.0
2017-08-29 10:10:00,142.3,142.3,142.05,142.12,18664.0,122.7259,122.7259,122.5103,122.5706,18664.0
2017-08-29 10:20:00,142.12,142.15,141.96,141.96,34131.0,122.5706,122.5965,122.4326,122.4326,34131.0
2017-08-29 10:30:00,141.97,142.16,141.93,141.93,13660.0,122.4413,122.6051,122.4068,122.4068,13660.0
2017-08-29 10:40:00,141.96,142.21,141.95,142.06,14260.0,122.4326,122.6482,122.424,122.5189,14260.0
2017-08-29 10:50:00,142.08,142.21,141.97,142.09,26274.0,122.5361,122.6482,122.4413,122.5448,26274.0
2017-08-29 11:00:00,142.07,142.23,141.97,142.18,21350.0,122.5275,122.6655,122.4413,122.6224,21350.0
2017-08-29 11:10:00,142.2,142.23,142.07,142.07,43671.0,122.6396,122.6655,122.5275,122.5275,43671.0
2017-08-29 11:20:00,142.06,142.14,141.96,141.97,20892.0,122.5189,122.5879,122.4326,122.4413,20892.0
2017-08-29 11:30:00,141.95,142.05,141.82,142.04,27679.0,122.424,122.5103,122.3119,122.5016,27679.0
2017-08-29 11:40:00,141.99,142.0,141.76,141.77,22189.0,122.4585,122.4671,122.2601,122.2688,22189.0
2017-08-29 11:50:00,141.78,141.87,141.75,141.78,12345.0,122.2774,122.355,122.2515,122.2774,12345.0
2017-08-29 12:00:00,141.77,141.81,141.62,141.79,13377.0,122.2688,122.3033,122.1394,122.286,13377.0
2017-08-29 12:10:00,141.77,141.83,141.7,141.71,10263.0,122.2688,122.3205,122.2084,122.217,10263.0
2017-08-29 12:20:00,141.7,141.89,141.7,141.87,11724.0,122.2084,122.3723,122.2084,122.355,11724.0
2017-08-29 12:30:00,141.84,141.96,141.82,141.86,13411.0,122.3291,122.4326,122.3119,122.3464,13411.0
2017-08-29 12:40:00,141.86,141.98,141.78,141.98,11161.0,122.3464,122.4499,122.2774,122.4499,11161.0
2017-08-29 12:50:00,141.97,142.0,141.88,141.99,9164.0,122.4413,122.4671,122.3636,122.4585,9164.0
2017-08-29 13:00:00,141.98,142.02,141.94,141.99,10544.0,122.4499,122.4844,122.4154,122.4585,10544.0
2017-08-29 13:10:00,141.99,142.03,141.89,141.98,12536.0,122.4585,122.493,122.3723,122.4499,12536.0
2017-08-29 13:20:00,141.96,142.13,141.95,142.12,13706.0,122.4326,122.5792,122.424,122.5706,13706.0
2017-08-29 13:30:00,142.11,142.11,141.97,142.0,8613.0,122.562,122.562,122.4413,122.4671,8613.0
2017-08-29 13:40:00,142.0,142.0,141.88,141.93,12087.0,122.4671,122.4671,122.3636,122.4068,12087.0
2017-08-29 13:50:00,141.92,141.92,141.78,141.79,11461.0,122.3981,122.3981,122.2774,122.286,11461.0
2017-08-29 14:00:00,141.78,141.88,141.76,141.84,14038.0,122.2774,122.3636,122.2601,122.3291,14038.0
2017-08-29 14:10:00,141.86,141.91,141.85,141.9,14576.0,122.3464,122.3895,122.3378,122.3809,14576.0
2017-08-29 14:20:00,141.91,141.94,141.8,141.8,19498.0,122.3895,122.4154,122.2946,122.2946,19498.0
2017-08-29 14:30:00,141.82,141.86,141.71,141.71,11893.0,122.3119,122.3464,122.217,122.217,11893.0
2017-08-29 14:40:00,141.72,141.78,141.71,141.74,13869.0,122.2256,122.2774,122.217,122.2429,13869.0
2017-08-29 14:50:00,141.74,141.77,141.69,141.73,29077.0,122.2429,122.2688,122.1998,122.2343,29077.0
2017-08-29 15:00:00,141.73,141.76,141.68,141.7,13262.0,122.2343,122.2601,122.1911,122.2084,13262.0
2017-08-29 15:10:00,141.71,141.8,141.7,141.77,29131.0,122.217,122.2946,122.2084,122.2688,29131.0
2017-08-29 15:20:00,141.77,141.92,141.76,141.86,30393.0,122.2688,122.3981,122.2601,122.3464,30393.0
2017-08-29 15:30:00,141.86,141.88,141.68,141.69,23499.0,122.3464,122.3636,122.1911,122.1998,23499.0
2017-08-29 15:40:00,141.7,141.86,141.69,141.84,46103.0,122.2084,122.3464,122.1998,122.3291,46103.0
2017-08-29 15:50:00,141.83,141.92,141.77,141.85,72185.0,122.3205,122.3981,122.2688,122.3378,72185.0
2017-08-30 09:30:00,142.53,142.53,141.78,141.86,26087.0,122.9242,122.9242,122.2774,122.3464,26087.0
2017-08-30 09:40:00,141.86,141.91,141.6,141.67,15991.0,122.3464,122.3895,122.1222,122.1825,15991.0
2017-08-30 09:50:00,141.67,141.76,141.54,141.59,32416.0,122.1825,122.2601,122.0704,122.1135,32416.0
2017-08-30 10:00:00,141.62,141.71,141.49,141.69,13312.0,122.1394,122.217,122.0273,122.1998,13312.0
2017-08-30 10:10:00,141.72,141.82,141.63,141.81,14689.0,122.2256,122.3119,122.148,122.3033,14689.0
2017-08-30 10:20:00,141.78,141.96,141.75,141.85,16211.0,122.2774,122.4326,122.2515,122.3378,16211.0
2017-08-30 10:30:00,141.83,141.94,141.78,141.88,15932.0,122.3205,122.4154,122.2774,122.3636,15932.0
2017-08-30 10:40:00,141.85,141.98,141.82,141.97,12264.0,122.3378,122.4499,122.3119,122.4413,12264.0
2017-08-30 10:50:00,141.94,142.03,141.82,142.02,122202.0,122.4154,122.493,122.3119,122.4844,122202.0
2017-08-30 11:00:00,141.99,141.99,141.85,141.97,8114.0,122.4585,122.4585,122.3378,122.4413,8114.0
2017-08-30 11:10:00,141.93,142.25,141.92,142.21,35261.0,122.4068,122.6827,122.3981,122.6482,35261.0
2017-08-30 11:20:00,142.19,142.35,142.17,142.26,35829.0,122.631,122.769,122.6137,122.6914,35829.0
2017-08-30 11:30:00,142.25,142.31,142.11,142.2,15178.0,122.6827,122.7345,122.562,122.6396,15178.0
2017-08-30 11:40:00,142.19,142.23,142.02,142.02,21035.0,122.631,122.6655,122.4844,122.4844,21035.0
2017-08-30 11:50:00,142.02,142.02,141.91,141.96,21784.0,122.4844,122.4844,122.3895,122.4326,21784.0
2017-08-30 12:00:00,141.97,142.0,141.88,141.94,20747.0,122.4413,122.4671,122.3636,122.4154,20747.0
2017-08-30 12:10:00,141.94,142.01,141.81,141.89,11327.0,122.4154,122.4758,122.3033,122.3723,11327.0
2017-08-30 12:20:00,141.94,141.97,141.82,141.87,7675.0,122.4154,122.4413,122.3119,122.355,7675.0
2017-08-30 12:30:00,141.87,141.87,141.82,141.82,4018.0,122.355,122.355,122.3119,122.3119,4018.0
2017-08-30 12:40:00,141.81,141.84,141.8,141.82,3787.0,122.3033,122.3291,122.2946,122.3119,3787.0
2017-08-30 12:50:00,141.84,141.93,141.82,141.93,22277.0,122.3291,122.4068,122.3119,122.4068,22277.0
2017-08-30 13:00:00,141.94,142.05,141.94,141.99,5113.0,122.4154,122.5103,122.4154,122.4585,5113.0
2017-08-30 13:10:00,141.97,142.01,141.95,141.99,7870.0,122.4413,122.4758,122.424,122.4585,7870.0
2017-08-30 13:20:00,141.99,142.04,141.94,142.03,8189.0,122.4585,122.5016,122.4154,122.493,8189.0
2017-08-30 13:30:00,142.02,142.09,141.98,142.0,6894.0,122.4844,122.5448,122.4499,122.4671,6894.0
2017-08-30 13:40:00,141.98,142.02,141.97,142.0,7157.0,122.4499,122.4844,122.4413,122.4671,7157.0
2017-08-30 13:50:00,141.99,142.12,141.97,142.1,18577.0,122.4585,122.5706,122.4413,122.5534,18577.0
2017-08-30 14:00:00,142.07,142.09,141.98,141.98,8145.0,122.5275,122.5448,122.4499,122.4499,8145.0
2017-08-30 14:10:00,142.02,142.02,141.87,141.91,9544.0,122.4844,122.4844,122.355,122.3895,9544.0
2017-08-30 14:20:00,141.88,141.88,141.74,141.77,6208.0,122.3636,122.3636,122.2429,122.2688,6208.0
2017-08-30 14:30:00,141.76,141.78,141.73,141.78,5734.0,122.2601,122.2774,122.2343,122.2774,5734.0
2017-08-30 14:40:00,141.78,141.8,141.58,141.63,24325.0,122.2774,122.2946,122.1049,122.148,24325.0
2017-08-30 14:50:00,141.63,141.67,141.49,141.66,28583.0,122.148,122.1825,122.0273,122.1739,28583.0
2017-08-30 15:00:00,141.66,141.78,141.53,141.55,34225.0,122.1739,122.2774,122.0618,122.079,34225.0
2017-08-30 15:10:00,141.57,141.63,141.45,141.51,28783.0,122.0963,122.148,121.9928,122.0445,28783.0
2017-08-30 15:20:00,141.49,141.64,141.49,141.53,32019.0,122.0273,122.1567,122.0273,122.0618,32019.0
2017-08-30 15:30:00,141.54,141.54,141.3,141.31,39684.0,122.0704,122.0704,121.8634,121.872,39684.0
2017-08-30 15:40:00,141.34,141.36,141.17,141.23,64500.0,121.8979,121.9152,121.7513,121.803,64500.0
2017-08-30 15:50:00,141.25,141.32,141.12,141.17,107628.0,121.8203,121.8807,121.7082,121.7513,107628.0
2017-08-31 09:30:00,141.6,141.74,141.41,141.41,26677.0,122.1222,122.2429,121.9583,121.9583,26677.0
2017-08-31 09:40:00,141.42,141.68,141.39,141.4,23114.0,121.9669,122.1911,121.941,121.9497,23114.0
2017-08-31 09:50:00,141.4,141.53,141.18,141.2,24606.0,121.9497,122.0618,121.7599,121.7772,24606.0
2017-08-31 10:00:00,141.24,141.42,141.24,141.34,25037.0,121.8117,121.9669,121.8117,121.8979,25037.0
2017-08-31 10:10:00,141.31,141.42,141.29,141.31,18552.0,121.872,121.9669,121.8548,121.872,18552.0
2017-08-31 10:20:00,141.31,141.34,141.18,141.22,16680.0,121.872,121.8979,121.7599,121.7944,16680.0
2017-08-31 10:30:00,141.24,141.32,140.89,140.96,16223.0,121.8117,121.8807,121.5098,121.5702,16223.0
2017-08-31 10:40:00,140.96,141.07,140.84,140.97,17240.0,121.5702,121.6651,121.4667,121.5788,17240.0
2017-08-31 10:50:00,140.97,141.08,140.95,141.06,23327.0,121.5788,121.6737,121.5616,121.6564,23327.0
2017-08-31 11:00:00,141.04,141.16,140.94,141.06,28711.0,121.6392,121.7427,121.5529,121.6564,28711.0
2017-08-31 11:10:00,141.04,141.15,140.96,141.06,17635.0,121.6392,121.7341,121.5702,121.6564,17635.0
2017-08-31 11:20:00,141.04,141.11,141.01,141.04,19399.0,121.6392,121.6996,121.6133,121.6392,19399.0
2017-08-31 11:30:00,141.02,141.08,140.83,141.01,13768.0,121.6219,121.6737,121.4581,121.6133,13768.0
2017-08-31 11:40:00,141.02,141.1,140.97,141.03,28180.0,121.6219,121.6909,121.5788,121.6306,28180.0
2017-08-31 11:50:00,141.05,141.08,140.93,140.98,19961.0,121.6478,121.6737,121.5443,121.5874,19961.0
2017-08-31 12:00:00,140.99,141.09,140.94,141.03,27767.0,121.5961,121.6823,121.5529,121.6306,27767.0
2017-08-31 12:10:00,141.03,141.08,140.97,141.01,26035.0,121.6306,121.6737,121.5788,121.6133,26035.0
2017-08-31 12:20:00,141.0,141.07,140.99,141.01,41202.0,121.6047,121.6651,121.5961,121.6133,41202.0
2017-08-31 12:30:00,141.02,141.05,140.88,140.96,16606.0,121.6219,121.6478,121.5012,121.5702,16606.0
2017-08-31 12:40:00,140.98,141.01,140.95,141.0,8521.0,121.5874,121.6133,121.5616,121.6047,8521.0
2017-08-31 12:50:00,141.0,141.01,140.91,140.92,12516.0,121.6047,121.6133,121.5271,121.5357,12516.0
2017-08-31 13:00:00,140.9,140.91,140.74,140.84,13840.0,121.5184,121.5271,121.3805,121.4667,13840.0
2017-08-31 13:10:00,140.82,140.85,140.71,140.85,10419.0,121.4494,121.4753,121.3546,121.4753,10419.0
2017-08-31 13:20:00,140.85,140.88,140.79,140.8,10138.0,121.4753,121.5012,121.4236,121.4322,10138.0
2017-08-31 13:30:00,140.79,140.86,140.78,140.84,14660.0,121.4236,121.4839,121.4149,121.4667,14660.0
2017-08-31 13:40:00,140.83,140.85,140.78,140.79,12524.0,121.4581,121.4753,121.4149,121.4236,12524.0
2017-08-31 13:50:00,140.79,140.89,140.78,140.88,19180.0,121.4236,121.5098,121.4149,121.5012,19180.0
2017-08-31 14:00:00,140.88,140.88,140.79,140.79,14969.0,121.5012,121.5012,121.4236,121.4236,14969.0
2017-08-31 14:10:00,140.79,140.86,140.78,140.79,15852.0,121.4236,121.4839,121.4149,121.4236,15852.0
2017-08-31 14:20:00,140.78,140.8,140.54,140.75,25725.0,121.4149,121.4322,121.208,121.3891,25725.0
2017-08-31 14:30:00,140.78,140.91,140.75,140.88,26072.0,121.4149,121.5271,121.3891,121.5012,26072.0
2017-08-31 14:40:00,140.92,141.03,140.89,141.01,18396.0,121.5357,121.6306,121.5098,121.6133,18396.0
2017-08-31 14:50:00,141.02,141.05,140.95,141.02,20785.0,121.6219,121.6478,121.5616,121.6219,20785.0
2017-08-31 15:00:00,141.02,141.08,140.94,141.06,20439.0,121.6219,121.6737,121.5529,121.6564,20439.0
2017-08-31 15:10:00,141.05,141.09,140.93,141.09,20566.0,121.6478,121.6823,121.5443,121.6823,20566.0
2017-08-31 15:20:00,141.13,141.37,141.08,141.36,30674.0,121.7168,121.9238,121.6737,121.9152,30674.0
2017-08-31 15:30:00,141.36,141.41,141.28,141.39,37024.0,121.9152,121.9583,121.8462,121.941,37024.0
2017-08-31 15:40:00,141.39,141.57,141.37,141.39,75513.0,121.941,122.0963,121.9238,121.941,75513.0
2017-08-31 15:50:00,141.38,141.55,141.28,141.35,211418.0,121.9324,122.079,121.8462,121.9065,211418.0
2017-09-01 09:30:00,141.47,141.59,141.03,141.41,35801.0,122.01,122.1135,121.6306,121.9583,35801.0
2017-09-01 09:40:00,141.38,141.56,141.11,141.53,26013.0,121.9324,122.0877,121.6996,122.0618,26013.0
2017-09-01 09:50:00,141.54,141.78,141.34,141.78,14536.0,122.0704,122.2774,121.8979,122.2774,14536.0
2017-09-01 10:00:00,141.78,141.96,141.57,141.76,19060.0,122.2774,122.4326,122.0963,122.2601,19060.0
2017-09-01 10:10:00,141.66,142.08,141.66,141.84,20616.0,122.1739,122.5361,122.1739,122.3291,20616.0
2017-09-01 10:20:00,141.84,142.1,141.81,141.99,10640.0,122.3291,122.5534,122.3033,122.4585,10640.0
2017-09-01 10:30:00,141.95,142.02,141.73,142.02,15201.0,122.424,122.4844,122.2343,122.4844,15201.0
2017-09-01 10:40:00,142.02,142.22,141.83,141.9,33549.0,122.4844,122.6569,122.3205,122.3809,33549.0
2017-09-01 10:50:00,141.9,142.27,141.89,142.18,11948.0,122.3809,122.7,122.3723,122.6224,11948.0
2017-09-01 11:00:00,142.15,142.26,142.12,142.19,16933.0,122.5965,122.6914,122.5706,122.631,16933.0
2017-09-01 11:10:00,142.2,142.28,142.03,142.05,16046.0,122.6396,122.7086,122.493,122.5103,16046.0
2017-09-01 11:20:00,142.02,142.05,141.78,141.8,39306.0,122.4844,122.5103,122.2774,122.2946,39306.0
2017-09-01 11:30:00,141.75,141.78,141.65,141.75,39002.0,122.2515,122.2774,122.1653,122.2515,39002.0
2017-09-01 11:40:00,141.76,141.86,141.67,141.78,26402.0,122.2601,122.3464,122.1825,122.2774,26402.0
2017-09-01 11:50:00,141.74,141.79,141.69,141.72,12735.0,122.2429,122.286,122.1998,122.2256,12735.0
2017-09-01 12:00:00,141.67,141.71,141.56,141.67,13813.0,122.1825,122.217,122.0877,122.1825,13813.0
2017-09-01 12:10:00,141.64,141.68,141.57,141.63,17833.0,122.1567,122.1911,122.0963,122.148,17833.0
2017-09-01 12:20:00,141.64,141.69,141.6,141.62,15403.0,122.1567,122.1998,122.1222,122.1394,15403.0
2017-09-01 12:30:00,141.62,141.64,141.53,141.56,10702.0,122.1394,122.1567,122.0618,122.0877,10702.0
2017-09-01 12:40:00,141.6,141.7,141.5,141.65,27443.0,122.1222,122.2084,122.0359,122.1653,27443.0
2017-09-01 12:50:00,141.65,141.76,141.63,141.68,3862.0,122.1653,122.2601,122.148,122.1911,3862.0
2017-09-01 13:00:00,141.66,141.69,141.59,141.61,6917.0,122.1739,122.1998,122.1135,122.1308,6917.0
2017-09-01 13:10:00,141.6,141.67,141.56,141.62,25352.0,122.1222,122.1825,122.0877,122.1394,25352.0
2017-09-01 13:20:00,141.57,141.57,141.39,141.46,9796.0,122.0963,122.0963,121.941,122.0014,9796.0
2017-09-01 13:30:00,141.44,141.57,141.44,141.52,5454.0,121.9842,122.0963,121.9842,122.0532,5454.0
2017-09-01 13:40:00,141.51,141.54,141.15,141.15,31556.0,122.0445,122.0704,121.7341,121.7341,31556.0
2017-09-01 13:50:00,141.14,141.18,141.01,141.07,30638.0,121.7254,121.7599,121.6133,121.6651,30638.0
2017-09-01 14:00:00,141.07,141.13,140.94,140.96,27898.0,121.6651,121.7168,121.5529,121.5702,27898.0
2017-09-01 14:10:00,140.95,141.06,140.86,140.89,29816.0,121.5616,121.6564,121.4839,121.5098,29816.0
2017-09-01 14:20:00,140.93,141.0,140.75,140.75,17761.0,121.5443,121.6047,121.3891,121.3891,17761.0
2017-09-01 14:30:00,140.75,140.8,140.52,140.52,30343.0,121.3891,121.4322,121.1907,121.1907,30343.0
2017-09-01 14:40:00,140.56,140.56,140.35,140.39,45901.0,121.2252,121.2252,121.0441,121.0786,45901.0
2017-09-01 14:50:00,140.4,140.51,140.31,140.47,32188.0,121.0872,121.1821,121.0096,121.1476,32188.0
2017-09-01 15:00:00,140.46,140.65,140.38,140.54,35144.0,121.139,121.3028,121.07,121.208,35144.0
2017-09-01 15:10:00,140.55,140.6,140.48,140.5,24726.0,121.2166,121.2597,121.1562,121.1735,24726.0
2017-09-01 15:20:00,140.49,140.69,140.49,140.67,32815.0,121.1648,121.3373,121.1648,121.3201,32815.0
2017-09-01 15:30:00,140.67,140.85,140.66,140.79,37436.0,121.3201,121.4753,121.3115,121.4236,37436.0
2017-09-01 15:40:00,140.78,140.8,140.52,140.55,62468.0,121.4149,121.4322,121.1907,121.2166,62468.0
2017-09-01 15:50:00,140.55,140.57,140.46,140.47,137137.0,121.2166,121.2338,121.139,121.1476,137137.0
2017-09-05 09:30:00,139.3,139.99,137.06,137.06,106387.0,120.1385,120.7336,118.2067,118.2067,106387.0
2017-09-05 09:40:00,137.05,138.35,137.04,138.19,52499.0,118.198,119.3192,118.1894,119.1812,52499.0
2017-09-05 09:50:00,138.23,138.59,138.18,138.31,107810.0,119.2157,119.5262,119.1726,119.2847,107810.0
2017-09-05 10:00:00,138.41,138.6,138.24,138.49,74276.0,119.371,119.5348,119.2243,119.4399,74276.0
2017-09-05 10:10:00,138.49,138.7,138.45,138.65,27638.0,119.4399,119.6211,119.4055,119.5779,27638.0
2017-09-05 10:20:00,138.68,138.84,138.45,138.84,36085.0,119.6038,119.7418,119.4055,119.7418,36085.0
2017-09-05 10:30:00,138.78,138.97,138.66,138.86,39893.0,119.6901,119.8539,119.5866,119.7591,39893.0
2017-09-05 10:40:00,138.86,139.11,138.73,139.09,55396.0,119.7591,119.9747,119.6469,119.9574,55396.0
2017-09-05 10:50:00,139.07,139.1,138.91,139.1,37904.0,119.9402,119.966,119.8022,119.966,37904.0
2017-09-05 11:00:00,139.05,139.15,139.0,139.15,29282.0,119.9229,120.0092,119.8798,120.0092,29282.0
2017-09-05 11:10:00,139.19,139.2,139.09,139.11,21766.0,120.0437,120.0523,119.9574,119.9747,21766.0
2017-09-05 11:20:00,139.06,139.2,138.99,139.07,86588.0,119.9315,120.0523,119.8712,119.9402,86588.0
2017-09-05 11:30:00,139.07,139.17,138.96,139.1,27926.0,119.9402,120.0264,119.8453,119.966,27926.0
2017-09-05 11:40:00,139.09,139.27,138.96,139.13,43206.0,119.9574,120.1127,119.8453,119.9919,43206.0
2017-09-05 11:50:00,139.1,139.1,138.94,139.0,29245.0,119.966,119.966,119.828,119.8798,29245.0
2017-09-05 12:00:00,138.98,139.01,138.47,138.48,69402.0,119.8625,119.8884,119.4227,119.4313,69402.0
2017-09-05 12:10:00,138.57,138.62,138.32,138.38,21328.0,119.5089,119.5521,119.2933,119.3451,21328.0
2017-09-05 12:20:00,138.35,138.55,138.08,138.15,25318.0,119.3192,119.4917,119.0863,119.1467,25318.0
2017-09-05 12:30:00,138.13,138.13,137.87,137.97,65826.0,119.1295,119.1295,118.9052,118.9915,65826.0
2017-09-05 12:40:00,138.01,138.08,137.77,137.8,26751.0,119.026,119.0863,118.819,118.8449,26751.0
2017-09-05 12:50:00,137.78,137.86,137.64,137.65,26536.0,118.8276,118.8966,118.7069,118.7155,26536.0
2017-09-05 13:00:00,137.65,137.71,137.45,137.46,22458.0,118.7155,118.7672,118.543,118.5516,22458.0
2017-09-05 13:10:00,137.46,137.64,137.41,137.64,24658.0,118.5516,118.7069,118.5085,118.7069,24658.0
2017-09-05 13:20:00,137.65,137.87,137.57,137.79,21087.0,118.7155,118.9052,118.6465,118.8362,21087.0
2017-09-05 13:30:00,137.79,137.79,137.45,137.6,18630.0,118.8362,118.8362,118.543,118.6724,18630.0
2017-09-05 13:40:00,137.6,137.67,137.34,137.34,17784.0,118.6724,118.7327,118.4481,118.4481,17784.0
2017-09-05 13:50:00,137.34,137.54,137.33,137.48,22133.0,118.4481,118.6206,118.4395,118.5689,22133.0
2017-09-05 14:00:00,137.47,137.59,137.4,137.51,23806.0,118.5603,118.6637,118.4999,118.5948,23806.0
2017-09-05 14:10:00,137.52,137.53,137.33,137.37,18675.0,118.6034,118.612,118.4395,118.474,18675.0
2017-09-05 14:20:00,137.37,137.43,137.32,137.38,19881.0,118.474,118.5258,118.4309,118.4826,19881.0
2017-09-05 14:30:00,137.38,137.41,137.3,137.31,34497.0,118.4826,118.5085,118.4136,118.4223,34497.0
2017-09-05 14:40:00,137.33,137.36,137.21,137.25,43654.0,118.4395,118.4654,118.336,118.3705,43654.0
2017-09-05 14:50:00,137.24,137.33,137.21,137.3,33675.0,118.3619,118.4395,118.336,118.4136,33675.0
2017-09-05 15:00:00,137.29,137.32,137.06,137.06,73859.0,118.405,118.4309,118.2067,118.2067,73859.0
2017-09-05 15:10:00,137.07,137.19,137.01,137.09,75760.0,118.2153,118.3188,118.1635,118.2325,75760.0
2017-09-05 15:20:00,137.09,137.18,136.94,137.0,91138.0,118.2325,118.3101,118.1032,118.1549,91138.0
2017-09-05 15:30:00,137.01,137.05,136.83,136.84,69292.0,118.1635,118.198,118.0083,118.0169,69292.0
2017-09-05 15:40:00,136.86,136.86,136.54,136.63,95577.0,118.0342,118.0342,117.7582,117.8358,95577.0
2017-09-05 15:50:00,136.64,136.94,136.63,136.87,138711.0,117.8444,118.1032,117.8358,118.0428,138711.0
2017-09-06 09:30:00,137.1,137.8,136.28,136.48,117584.0,118.2412,118.8449,117.5339,117.7064,117584.0
2017-09-06 09:40:00,136.66,137.81,136.49,137.64,88598.0,117.8617,118.8535,117.7151,118.7069,88598.0
2017-09-06 09:50:00,137.64,137.81,137.13,137.7,47655.0,118.7069,118.8535,118.267,118.7586,47655.0
2017-09-06 10:00:00,137.74,138.18,137.65,137.75,51161.0,118.7931,119.1726,118.7155,118.8017,51161.0
2017-09-06 10:10:00,137.73,138.18,137.73,137.94,29827.0,118.7845,119.1726,118.7845,118.9656,29827.0
2017-09-06 10:20:00,137.98,138.01,137.75,137.76,24512.0,119.0001,119.026,118.8017,118.8104,24512.0
2017-09-06 10:30:00,137.76,137.91,137.37,137.39,34265.0,118.8104,118.9397,118.474,118.4913,34265.0
2017-09-06 10:40:00,137.38,137.41,137.15,137.32,52677.0,118.4826,118.5085,118.2843,118.4309,52677.0
2017-09-06 10:50:00,137.32,137.37,137.22,137.35,35121.0,118.4309,118.474,118.3446,118.4568,35121.0
2017-09-06 11:00:00,137.37,137.53,137.23,137.25,33073.0,118.474,118.612,118.3533,118.3705,33073.0
2017-09-06 11:10:00,137.24,137.65,137.0,137.63,177886.0,118.3619,118.7155,118.1549,118.6982,177886.0
2017-09-06 11:20:00,137.64,137.95,137.41,137.71,79067.0,118.7069,118.9742,118.5085,118.7672,79067.0
2017-09-06 11:30:00,137.74,137.82,137.52,137.52,49334.0,118.7931,118.8621,118.6034,118.6034,49334.0
2017-09-06 11:40:00,137.55,137.94,137.51,137.82,118998.0,118.6293,118.9656,118.5948,118.8621,118998.0
2017-09-06 11:50:00,137.82,137.98,137.7,137.87,48300.0,118.8621,119.0001,118.7586,118.9052,48300.0
2017-09-06 12:00:00,137.89,138.2,137.83,138.19,34747.0,118.9225,119.1898,118.8707,119.1812,34747.0
2017-09-06 12:10:00,138.19,138.27,138.05,138.23,46295.0,119.1812,119.2502,119.0605,119.2157,46295.0
2017-09-06 12:20:00,138.24,138.34,138.22,138.27,38106.0,119.2243,119.3106,119.2071,119.2502,38106.0
2017-09-06 12:30:00,138.26,138.26,137.85,137.89,26301.0,119.2416,119.2416,118.888,118.9225,26301.0
2017-09-06 12:40:00,137.89,137.89,137.71,137.73,25662.0,118.9225,118.9225,118.7672,118.7845,25662.0
2017-09-06 12:50:00,137.75,137.92,137.74,137.84,28089.0,118.8017,118.9484,118.7931,118.8794,28089.0
2017-09-06 13:00:00,137.86,138.03,137.83,138.0,19484.0,118.8966,119.0432,118.8707,119.0174,19484.0
2017-09-06 13:10:00,138.02,138.09,137.96,138.06,34929.0,119.0346,119.095,118.9829,119.0691,34929.0
2017-09-06 13:20:00,138.05,138.4,138.0,138.4,77004.0,119.0605,119.3623,119.0174,119.3623,77004.0
2017-09-06 13:30:00,138.4,138.46,138.28,138.4,50874.0,119.3623,119.4141,119.2588,119.3623,50874.0
2017-09-06 13:40:00,138.39,138.45,138.31,138.45,20622.0,119.3537,119.4055,119.2847,119.4055,20622.0
2017-09-06 13:50:00,138.45,138.64,138.45,138.64,36789.0,119.4055,119.5693,119.4055,119.5693,36789.0
2017-09-06 14:00:00,138.63,138.84,138.49,138.73,54843.0,119.5607,119.7418,119.4399,119.6469,54843.0
2017-09-06 14:10:00,138.72,139.15,138.71,138.97,52420.0,119.6383,120.0092,119.6297,119.8539,52420.0
2017-09-06 14:20:00,138.95,139.08,138.93,138.98,61410.0,119.8367,119.9488,119.8194,119.8625,61410.0
2017-09-06 14:30:00,138.99,138.99,138.58,138.58,36256.0,119.8712,119.8712,119.5176,119.5176,36256.0
2017-09-06 14:40:00,138.59,138.76,138.51,138.61,44762.0,119.5262,119.6728,119.4572,119.5434,44762.0
2017-09-06 14:50:00,138.61,138.62,138.33,138.34,35238.0,119.5434,119.5521,119.302,119.3106,35238.0
2017-09-06 15:00:00,138.34,138.37,138.22,138.28,54224.0,119.3106,119.3365,119.2071,119.2588,54224.0
2017-09-06 15:10:00,138.27,138.3,138.16,138.19,40990.0,119.2502,119.2761,119.1553,119.1812,40990.0
2017-09-06 15:20:00,138.19,138.34,138.1,138.25,55668.0,119.1812,119.3106,119.1036,119.233,55668.0
2017-09-06 15:30:00,138.27,138.27,138.03,138.03,70935.0,119.2502,119.2502,119.0432,119.0432,70935.0
2017-09-06 15:40:00,138.02,138.02,137.77,137.77,91240.0,119.0346,119.0346,118.819,118.819,91240.0
2017-09-06 15:50:00,137.77,137.77,137.53,137.71,213434.0,118.819,118.819,118.612,118.7672,213434.0
2017-09-07 09:30:00,137.45,137.66,136.19,136.55,51694.0,118.543,118.7241,117.4563,117.7668,51694.0
2017-09-07 09:40:00,136.55,137.65,136.49,137.61,84034.0,117.7668,118.7155,117.7151,118.681,84034.0
2017-09-07 09:50:00,137.61,137.63,136.33,136.5,59223.0,118.681,118.6982,117.5771,117.7237,59223.0
2017-09-07 10:00:00,136.51,136.51,135.65,135.91,51793.0,117.7323,117.7323,116.9906,117.2148,51793.0
2017-09-07 10:10:00,135.83,136.46,135.83,136.13,59201.0,117.1458,117.6892,117.1458,117.4046,59201.0
2017-09-07 10:20:00,136.13,136.22,135.54,135.64,84983.0,117.4046,117.4822,116.8957,116.982,84983.0
2017-09-07 10:30:00,135.6,135.99,135.53,135.71,46660.0,116.9475,117.2838,116.8871,117.0424,46660.0
2017-09-07 10:40:00,135.71,136.02,135.66,135.96,41165.0,117.0424,117.3097,116.9992,117.258,41165.0
2017-09-07 10:50:00,135.91,136.38,135.86,136.27,35635.0,117.2148,117.6202,117.1717,117.5253,35635.0
2017-09-07 11:00:00,136.27,136.36,136.01,136.08,41886.0,117.5253,117.6029,117.3011,117.3615,41886.0
2017-09-07 11:10:00,136.07,136.2,135.9,135.92,65638.0,117.3528,117.465,117.2062,117.2235,65638.0
2017-09-07 11:20:00,135.94,135.94,135.55,135.56,30596.0,117.2407,117.2407,116.9044,116.913,30596.0
2017-09-07 11:30:00,135.57,135.8,135.4,135.47,35593.0,116.9216,117.12,116.775,116.8354,35593.0
2017-09-07 11:40:00,135.47,135.6,135.14,135.19,61601.0,116.8354,116.9475,116.5508,116.5939,61601.0
2017-09-07 11:50:00,135.12,135.23,135.0,135.16,39975.0,116.5335,116.6284,116.43,116.568,39975.0
2017-09-07 12:00:00,135.12,135.24,134.97,135.19,40184.0,116.5335,116.637,116.4041,116.5939,40184.0
2017-09-07 12:10:00,135.21,135.31,135.14,135.26,26952.0,116.6111,116.6974,116.5508,116.6543,26952.0
2017-09-07 12:20:00,135.27,135.38,135.12,135.19,23653.0,116.6629,116.7577,116.5335,116.5939,23653.0
2017-09-07 12:30:00,135.25,135.34,135.08,135.12,20233.0,116.6456,116.7232,116.499,116.5335,20233.0
2017-09-07 12:40:00,135.12,135.25,135.0,135.0,25023.0,116.5335,116.6456,116.43,116.43,25023.0
2017-09-07 12:50:00,135.01,135.15,134.97,135.02,27502.0,116.4386,116.5594,116.4041,116.4473,27502.0
2017-09-07 13:00:00,135.01,135.07,134.69,134.75,31092.0,116.4386,116.4904,116.1627,116.2144,31092.0
2017-09-07 13:10:00,134.76,134.82,134.37,134.44,57548.0,116.223,116.2748,115.8867,115.947,57548.0
2017-09-07 13:20:00,134.39,134.4,134.15,134.18,57079.0,115.9039,115.9126,115.6969,115.7228,57079.0
2017-09-07 13:30:00,134.21,134.21,133.82,133.99,52075.0,115.7487,115.7487,115.4123,115.5589,52075.0
2017-09-07 13:40:00,133.99,134.18,133.95,134.16,60561.0,115.5589,115.7228,115.5245,115.7056,60561.0
2017-09-07 13:50:00,134.17,134.31,134.08,134.19,59483.0,115.7142,115.8349,115.6366,115.7314,59483.0
2017-09-07 14:00:00,134.2,134.31,134.19,134.21,64246.0,115.7401,115.8349,115.7314,115.7487,64246.0
2017-09-07 14:10:00,134.21,134.33,134.16,134.31,77548.0,115.7487,115.8522,115.7056,115.8349,77548.0
2017-09-07 14:20:00,134.27,134.36,134.2,134.25,68360.0,115.8004,115.8781,115.7401,115.7832,68360.0
2017-09-07 14:30:00,134.25,134.49,134.25,134.3,77405.0,115.7832,115.9902,115.7832,115.8263,77405.0
2017-09-07 14:40:00,134.3,134.31,134.15,134.15,28918.0,115.8263,115.8349,115.6969,115.6969,28918.0
2017-09-07 14:50:00,134.15,134.3,134.07,134.24,47022.0,115.6969,115.8263,115.6279,115.7746,47022.0
2017-09-07 15:00:00,134.21,134.31,134.17,134.27,61814.0,115.7487,115.8349,115.7142,115.8004,61814.0
2017-09-07 15:10:00,134.28,134.56,134.27,134.46,86651.0,115.8091,116.0505,115.8004,115.9643,86651.0
2017-09-07 15:20:00,134.46,134.54,134.31,134.4,70062.0,115.9643,116.0333,115.8349,115.9126,70062.0
2017-09-07 15:30:00,134.39,134.63,134.39,134.63,72565.0,115.9039,116.1109,115.9039,116.1109,72565.0
2017-09-07 15:40:00,134.62,134.9,134.62,134.89,119945.0,116.1023,116.3438,116.1023,116.3351,119945.0
2017-09-07 15:50:00,134.87,134.98,134.83,134.88,167167.0,116.3179,116.4128,116.2834,116.3265,167167.0
2017-09-08 09:30:00,134.43,135.5,134.04,135.43,54212.0,115.9384,116.8612,115.6021,116.8009,54212.0
2017-09-08 09:40:00,135.43,135.6,134.85,135.25,54762.0,116.8009,116.9475,116.3007,116.6456,54762.0
2017-09-08 09:50:00,135.39,136.14,135.31,136.07,68938.0,116.7664,117.4132,116.6974,117.3528,68938.0
2017-09-08 10:00:00,136.13,136.9,135.95,136.5,78455.0,117.4046,118.0687,117.2493,117.7237,78455.0
2017-09-08 10:10:00,136.47,137.44,136.47,137.18,77852.0,117.6978,118.5344,117.6978,118.3101,77852.0
2017-09-08 10:20:00,137.21,137.42,137.15,137.35,49837.0,118.336,118.5171,118.2843,118.4568,49837.0
2017-09-08 10:30:00,137.3,137.59,137.13,137.49,63342.0,118.4136,118.6637,118.267,118.5775,63342.0
2017-09-08 10:40:00,137.48,138.22,137.47,138.22,119538.0,118.5689,119.2071,118.5603,119.2071,119538.0
2017-09-08 10:50:00,138.21,138.78,138.09,138.77,91301.0,119.1985,119.6901,119.095,119.6814,91301.0
2017-09-08 11:00:00,138.78,139.54,138.72,139.22,109606.0,119.6901,120.3455,119.6383,120.0695,109606.0
2017-09-08 11:10:00,139.25,139.77,139.12,139.77,99513.0,120.0954,120.5439,119.9833,120.5439,99513.0
2017-09-08 11:20:00,139.77,140.15,139.41,139.42,142610.0,120.5439,120.8716,120.2334,120.242,142610.0
2017-09-08 11:30:00,139.43,139.87,139.38,139.65,68749.0,120.2506,120.6301,120.2075,120.4404,68749.0
2017-09-08 11:40:00,139.64,139.88,139.63,139.73,42631.0,120.4318,120.6387,120.4231,120.5094,42631.0
2017-09-08 11:50:00,139.74,139.84,139.6,139.61,264653.0,120.518,120.6042,120.3973,120.4059,264653.0
2017-09-08 12:00:00,139.62,139.62,139.25,139.54,59726.0,120.4145,120.4145,120.0954,120.3455,59726.0
2017-09-08 12:10:00,139.49,139.93,139.45,139.88,53109.0,120.3024,120.6819,120.2679,120.6387,53109.0
2017-09-08 12:20:00,139.94,140.68,139.91,140.68,62875.0,120.6905,121.3287,120.6646,121.3287,62875.0
2017-09-08 12:30:00,140.69,141.29,140.61,141.29,97042.0,121.3373,121.8548,121.2683,121.8548,97042.0
2017-09-08 12:40:00,141.29,141.29,140.79,140.96,81742.0,121.8548,121.8548,121.4236,121.5702,81742.0
2017-09-08 12:50:00,140.93,142.26,140.91,141.9,142766.0,121.5443,122.6914,121.5271,122.3809,142766.0
2017-09-08 13:00:00,141.87,142.14,141.66,141.68,105967.0,122.355,122.5879,122.1739,122.1911,105967.0
2017-09-08 13:10:00,141.71,141.71,141.03,141.3,45283.0,122.217,122.217,121.6306,121.8634,45283.0
2017-09-08 13:20:00,141.27,141.27,140.61,140.83,68936.0,121.8375,121.8375,121.2683,121.4581,68936.0
2017-09-08 13:30:00,140.83,140.83,140.54,140.7,32076.0,121.4581,121.4581,121.208,121.346,32076.0
2017-09-08 13:40:00,140.69,140.77,140.53,140.53,39123.0,121.3373,121.4063,121.1993,121.1993,39123.0
2017-09-08 13:50:00,140.56,140.75,140.28,140.72,42162.0,121.2252,121.3891,120.9837,121.3632,42162.0
2017-09-08 14:00:00,140.71,140.84,140.69,140.82,48227.0,121.3546,121.4667,121.3373,121.4494,48227.0
2017-09-08 14:10:00,140.83,141.21,140.8,140.85,100120.0,121.4581,121.7858,121.4322,121.4753,100120.0
2017-09-08 14:20:00,140.85,142.19,140.83,142.19,139040.0,121.4753,122.631,121.4581,122.631,139040.0
2017-09-08 14:30:00,142.18,142.75,141.96,142.13,93643.0,122.6224,123.114,122.4326,122.5792,93643.0
2017-09-08 14:40:00,142.13,142.2,141.97,142.02,128695.0,122.5792,122.6396,122.4413,122.4844,128695.0
2017-09-08 14:50:00,141.99,141.99,141.41,141.52,119493.0,122.4585,122.4585,121.9583,122.0532,119493.0
2017-09-08 15:00:00,141.46,141.52,141.03,141.03,87458.0,122.0014,122.0532,121.6306,121.6306,87458.0
2017-09-08 15:10:00,141.05,141.12,140.82,141.12,57039.0,121.6478,121.7082,121.4494,121.7082,57039.0
2017-09-08 15:20:00,141.07,141.32,141.02,141.18,78864.0,121.6651,121.8807,121.6219,121.7599,78864.0
2017-09-08 15:30:00,141.17,141.17,140.9,141.01,119120.0,121.7513,121.7513,121.5184,121.6133,119120.0
2017-09-08 15:40:00,141.0,141.0,140.8,140.87,155705.0,121.6047,121.6047,121.4322,121.4926,155705.0
2017-09-08 15:50:00,140.86,140.99,140.78,140.86,264692.0,121.4839,121.5961,121.4149,121.4839,264692.0
2017-09-11 09:30:00,143.7,146.84,142.71,145.51,304104.0,123.9333,126.6414,123.0795,125.4943,304104.0
2017-09-11 09:40:00,145.34,145.69,144.79,145.69,192054.0,125.3477,125.6496,124.8734,125.6496,192054.0
2017-09-11 09:50:00,145.68,146.06,145.05,145.21,302397.0,125.6409,125.9687,125.0976,125.2356,302397.0
2017-09-11 10:00:00,145.21,145.65,144.98,145.39,188988.0,125.2356,125.6151,125.0372,125.3908,188988.0
2017-09-11 10:10:00,145.39,145.64,145.15,145.37,97752.0,125.3908,125.6064,125.1838,125.3736,97752.0
2017-09-11 10:20:00,145.25,145.68,145.19,145.42,118698.0,125.2701,125.6409,125.2183,125.4167,118698.0
2017-09-11 10:30:00,145.46,145.7,145.32,145.45,106128.0,125.4512,125.6582,125.3304,125.4426,106128.0
2017-09-11 10:40:00,145.43,145.61,145.38,145.59,104181.0,125.4253,125.5806,125.3822,125.5633,104181.0
2017-09-11 10:50:00,145.58,146.3,145.48,146.22,82575.0,125.5547,126.1756,125.4684,126.1066,82575.0
2017-09-11 11:00:00,146.25,146.3,145.44,145.53,209976.0,126.1325,126.1756,125.4339,125.5116,209976.0
2017-09-11 11:10:00,145.6,146.07,145.51,145.99,163739.0,125.5719,125.9773,125.4943,125.9083,163739.0
2017-09-11 11:20:00,145.98,146.3,145.77,145.93,75222.0,125.8997,126.1756,125.7185,125.8565,75222.0
2017-09-11 11:30:00,145.93,146.05,145.7,145.75,97819.0,125.8565,125.96,125.6582,125.7013,97819.0
2017-09-11 11:40:00,145.72,146.02,145.7,145.77,192339.0,125.6754,125.9342,125.6582,125.7185,192339.0
2017-09-11 11:50:00,145.78,145.79,145.18,145.22,41249.0,125.7272,125.7358,125.2097,125.2442,41249.0
2017-09-11 12:00:00,145.17,145.3,144.96,145.16,61738.0,125.2011,125.3132,125.02,125.1925,61738.0
2017-09-11 12:10:00,145.11,145.35,145.05,145.32,56563.0,125.1493,125.3563,125.0976,125.3304,56563.0
2017-09-11 12:20:00,145.37,145.94,145.17,145.92,41316.0,125.3736,125.8652,125.2011,125.8479,41316.0
2017-09-11 12:30:00,145.88,145.95,145.67,145.95,25754.0,125.8134,125.8738,125.6323,125.8738,25754.0
2017-09-11 12:40:00,145.94,146.13,145.87,145.94,46457.0,125.8652,126.029,125.8048,125.8652,46457.0
2017-09-11 12:50:00,145.95,146.18,145.82,146.01,67403.0,125.8738,126.0721,125.7617,125.9255,67403.0
2017-09-11 13:00:00,146.0,146.14,145.94,146.09,44080.0,125.9169,126.0377,125.8652,125.9945,44080.0
2017-09-11 13:10:00,146.09,146.28,146.04,146.07,26349.0,125.9945,126.1584,125.9514,125.9773,26349.0
2017-09-11 13:20:00,146.06,146.16,145.98,146.04,22987.0,125.9687,126.0549,125.8997,125.9514,22987.0
2017-09-11 13:30:00,146.01,146.37,145.96,145.99,115815.0,125.9255,126.236,125.8824,125.9083,115815.0
2017-09-11 13:40:00,145.96,146.11,145.94,146.02,27589.0,125.8824,126.0118,125.8652,125.9342,27589.0
2017-09-11 13:50:00,146.02,146.36,145.98,146.27,109975.0,125.9342,126.2274,125.8997,126.1498,109975.0
2017-09-11 14:00:00,146.26,146.3,146.11,146.22,129026.0,126.1411,126.1756,126.0118,126.1066,129026.0
2017-09-11 14:10:00,146.18,146.27,145.99,146.02,113836.0,126.0721,126.1498,125.9083,125.9342,113836.0
2017-09-11 14:20:00,146.02,146.02,145.79,145.98,44872.0,125.9342,125.9342,125.7358,125.8997,44872.0
2017-09-11 14:30:00,145.97,146.11,145.91,146.03,38076.0,125.891,126.0118,125.8393,125.9428,38076.0
2017-09-11 14:40:00,146.02,146.29,145.99,146.18,92128.0,125.9342,126.167,125.9083,126.0721,92128.0
2017-09-11 14:50:00,146.19,146.28,146.1,146.18,85052.0,126.0808,126.1584,126.0032,126.0721,85052.0
2017-09-11 15:00:00,146.16,146.32,146.15,146.22,67940.0,126.0549,126.1929,126.0463,126.1066,67940.0
2017-09-11 15:10:00,146.22,146.29,146.15,146.25,72312.0,126.1066,126.167,126.0463,126.1325,72312.0
2017-09-11 15:20:00,146.24,146.38,146.14,146.38,91348.0,126.1239,126.2446,126.0377,126.2446,91348.0
2017-09-11 15:30:00,146.34,146.37,146.05,146.17,97405.0,126.2101,126.236,125.96,126.0635,97405.0
2017-09-11 15:40:00,146.16,146.19,145.61,145.62,101004.0,126.0549,126.0808,125.5806,125.5892,101004.0
2017-09-11 15:50:00,145.6,145.9,145.5,145.83,269611.0,125.5719,125.8307,125.4857,125.7703,269611.0
2017-09-12 09:30:00,145.89,146.38,145.24,146.23,51517.0,125.822,126.2446,125.2615,126.1153,51517.0
2017-09-12 09:40:00,146.17,146.19,145.84,146.11,116895.0,126.0635,126.0808,125.7789,126.0118,116895.0
2017-09-12 09:50:00,146.11,146.23,145.84,146.02,71039.0,126.0118,126.1153,125.7789,125.9342,71039.0
2017-09-12 10:00:00,146.05,146.1,145.85,145.99,96893.0,125.96,126.0032,125.7875,125.9083,96893.0
2017-09-12 10:10:00,145.99,146.06,145.86,145.97,176445.0,125.9083,125.9687,125.7962,125.891,176445.0
2017-09-12 10:20:00,145.99,146.47,145.97,146.39,38377.0,125.9083,126.3223,125.891,126.2533,38377.0
2017-09-12 10:30:00,146.37,146.38,145.97,146.0,30428.0,126.236,126.2446,125.891,125.9169,30428.0
2017-09-12 10:40:00,145.97,146.03,145.57,145.73,106698.0,125.891,125.9428,125.5461,125.684,106698.0
2017-09-12 10:50:00,145.73,146.1,145.71,146.08,22884.0,125.684,126.0032,125.6668,125.9859,22884.0
2017-09-12 11:00:00,146.08,146.13,145.94,146.04,23765.0,125.9859,126.029,125.8652,125.9514,23765.0
2017-09-12 11:10:00,146.02,146.13,145.93,145.94,19121.0,125.9342,126.029,125.8565,125.8652,19121.0
2017-09-12 11:20:00,145.98,146.13,145.94,146.04,13393.0,125.8997,126.029,125.8652,125.9514,13393.0
2017-09-12 11:30:00,146.0,146.28,145.88,146.21,16683.0,125.9169,126.1584,125.8134,126.098,16683.0
2017-09-12 11:40:00,146.25,146.65,146.21,146.52,35582.0,126.1325,126.4775,126.098,126.3654,35582.0
2017-09-12 11:50:00,146.5,146.62,146.21,146.21,9635.0,126.3481,126.4516,126.098,126.098,9635.0
2017-09-12 12:00:00,146.21,146.29,146.06,146.07,18052.0,126.098,126.167,125.9687,125.9773,18052.0
2017-09-12 12:10:00,146.11,146.15,145.9,146.01,13007.0,126.0118,126.0463,125.8307,125.9255,13007.0
2017-09-12 12:20:00,145.96,146.02,145.85,145.86,14023.0,125.8824,125.9342,125.7875,125.7962,14023.0
2017-09-12 12:30:00,145.88,145.98,145.71,145.81,19420.0,125.8134,125.8997,125.6668,125.753,19420.0
2017-09-12 12:40:00,145.77,146.13,145.77,146.04,71534.0,125.7185,126.029,125.7185,125.9514,71534.0
2017-09-12 12:50:00,146.04,146.15,146.0,146.15,40722.0,125.9514,126.0463,125.9169,126.0463,40722.0
2017-09-12 13:00:00,146.11,146.11,146.02,146.08,71182.0,126.0118,126.0118,125.9342,125.9859,71182.0
2017-09-12 13:10:00,146.08,146.21,146.01,146.11,47588.0,125.9859,126.098,125.9255,126.0118,47588.0
2017-09-12 13:20:00,146.11,146.21,146.09,146.09,16498.0,126.0118,126.098,125.9945,125.9945,16498.0
2017-09-12 13:30:00,146.11,146.11,145.84,145.97,79242.0,126.0118,126.0118,125.7789,125.891,79242.0
2017-09-12 13:40:00,145.99,146.1,145.94,146.07,16403.0,125.9083,126.0032,125.8652,125.9773,16403.0
2017-09-12 13:50:00,146.06,146.14,145.99,146.12,17518.0,125.9687,126.0377,125.9083,126.0204,17518.0
2017-09-12 14:00:00,146.12,146.13,145.95,145.96,20816.0,126.0204,126.029,125.8738,125.8824,20816.0
2017-09-12 14:10:00,145.96,146.17,145.96,146.09,16596.0,125.8824,126.0635,125.8824,125.9945,16596.0
2017-09-12 14:20:00,146.08,146.37,146.08,146.36,18012.0,125.9859,126.236,125.9859,126.2274,18012.0
2017-09-12 14:30:00,146.37,146.62,146.34,146.59,22927.0,126.236,126.4516,126.2101,126.4258,22927.0
2017-09-12 14:40:00,146.59,146.69,146.54,146.61,16552.0,126.4258,126.512,126.3826,126.443,16552.0
2017-09-12 14:50:00,146.62,146.84,146.58,146.83,22051.0,126.4516,126.6414,126.4171,126.6327,22051.0
2017-09-12 15:00:00,146.86,146.88,146.67,146.75,25874.0,126.6586,126.6759,126.4947,126.5637,25874.0
2017-09-12 15:10:00,146.75,146.81,146.7,146.75,24949.0,126.5637,126.6155,126.5206,126.5637,24949.0
2017-09-12 15:20:00,146.74,146.8,146.68,146.69,25216.0,126.5551,126.6069,126.5034,126.512,25216.0
2017-09-12 15:30:00,146.69,146.7,146.52,146.62,62273.0,126.512,126.5206,126.3654,126.4516,62273.0
2017-09-12 15:40:00,146.61,146.77,146.57,146.75,81631.0,126.443,126.581,126.4085,126.5637,81631.0
2017-09-12 15:50:00,146.75,147.02,146.72,147.01,268437.0,126.5637,126.7966,126.5379,126.788,268437.0
2017-09-13 09:30:00,146.42,146.84,145.34,145.53,67888.0,126.2791,126.6414,125.3477,125.5116,67888.0
2017-09-13 09:40:00,145.72,145.72,145.06,145.14,43088.0,125.6754,125.6754,125.1062,125.1752,43088.0
2017-09-13 09:50:00,145.17,145.36,144.77,144.84,57344.0,125.2011,125.3649,124.8561,124.9165,57344.0
2017-09-13 10:00:00,144.83,144.91,144.59,144.84,59639.0,124.9078,124.9768,124.7009,124.9165,59639.0
2017-09-13 10:10:00,144.84,145.06,144.69,144.77,102683.0,124.9165,125.1062,124.7871,124.8561,102683.0
2017-09-13 10:20:00,144.77,144.94,144.69,144.94,54464.0,124.8561,125.0027,124.7871,125.0027,54464.0
2017-09-13 10:30:00,144.93,145.23,144.89,145.08,28732.0,124.9941,125.2528,124.9596,125.1235,28732.0
2017-09-13 10:40:00,145.15,145.18,144.88,145.09,47290.0,125.1838,125.2097,124.951,125.1321,47290.0
2017-09-13 10:50:00,145.09,145.21,144.96,144.97,21715.0,125.1321,125.2356,125.02,125.0286,21715.0
2017-09-13 11:00:00,144.96,145.06,144.74,145.05,25657.0,125.02,125.1062,124.8302,125.0976,25657.0
2017-09-13 11:10:00,145.07,145.24,144.99,144.99,43533.0,125.1148,125.2615,125.0458,125.0458,43533.0
2017-09-13 11:20:00,144.99,144.99,144.63,144.86,25097.0,125.0458,125.0458,124.7354,124.9337,25097.0
2017-09-13 11:30:00,144.89,144.96,144.75,144.89,27079.0,124.9596,125.02,124.8389,124.9596,27079.0
2017-09-13 11:40:00,144.92,144.99,144.78,144.98,28357.0,124.9855,125.0458,124.8647,125.0372,28357.0
2017-09-13 11:50:00,144.97,144.98,144.75,144.81,38522.0,125.0286,125.0372,124.8389,124.8906,38522.0
2017-09-13 12:00:00,144.72,144.83,144.62,144.75,5180.0,124.813,124.9078,124.7267,124.8389,5180.0
2017-09-13 12:10:00,144.81,144.81,144.7,144.7,3589.0,124.8906,124.8906,124.7957,124.7957,3589.0
2017-09-13 12:20:00,144.71,144.78,144.61,144.62,10318.0,124.8044,124.8647,124.7181,124.7267,10318.0
2017-09-13 12:30:00,144.64,144.85,144.63,144.83,4727.0,124.744,124.9251,124.7354,124.9078,4727.0
2017-09-13 12:40:00,144.83,144.99,144.82,144.86,7486.0,124.9078,125.0458,124.8992,124.9337,7486.0
2017-09-13 12:50:00,144.88,145.0,144.86,144.99,8630.0,124.951,125.0545,124.9337,125.0458,8630.0
2017-09-13 13:00:00,144.99,145.23,144.95,145.13,7370.0,125.0458,125.2528,125.0113,125.1666,7370.0
2017-09-13 13:10:00,145.14,145.16,144.88,144.88,7421.0,125.1752,125.1925,124.951,124.951,7421.0
2017-09-13 13:20:00,144.92,144.92,144.59,144.83,18841.0,124.9855,124.9855,124.7009,124.9078,18841.0
2017-09-13 13:30:00,144.82,144.88,144.65,144.7,42961.0,124.8992,124.951,124.7526,124.7957,42961.0
2017-09-13 13:40:00,144.71,144.9,144.71,144.79,37844.0,124.8044,124.9682,124.8044,124.8734,37844.0
2017-09-13 13:50:00,144.83,144.92,144.52,144.64,38956.0,124.9078,124.9855,124.6405,124.744,38956.0
2017-09-13 14:00:00,144.63,144.67,144.44,144.5,34677.0,124.7354,124.7699,124.5715,124.6232,34677.0
2017-09-13 14:10:00,144.48,144.48,144.35,144.38,22375.0,124.606,124.606,124.4939,124.5197,22375.0
2017-09-13 14:20:00,144.38,144.38,144.2,144.33,27051.0,124.5197,124.5197,124.3645,124.4766,27051.0
2017-09-13 14:30:00,144.34,144.41,144.23,144.4,38940.0,124.4853,124.5456,124.3904,124.537,38940.0
2017-09-13 14:40:00,144.41,144.42,144.32,144.38,15639.0,124.5456,124.5542,124.468,124.5197,15639.0
2017-09-13 14:50:00,144.37,144.76,144.37,144.64,10156.0,124.5111,124.8475,124.5111,124.744,10156.0
2017-09-13 15:00:00,144.63,144.66,144.48,144.51,16310.0,124.7354,124.7612,124.606,124.6319,16310.0
2017-09-13 15:10:00,144.52,144.6,144.31,144.53,25726.0,124.6405,124.7095,124.4594,124.6491,25726.0
2017-09-13 15:20:00,144.54,144.54,144.31,144.31,56458.0,124.6577,124.6577,124.4594,124.4594,56458.0
2017-09-13 15:30:00,144.31,144.48,144.28,144.4,44474.0,124.4594,124.606,124.4335,124.537,44474.0
2017-09-13 15:40:00,144.39,144.62,144.39,144.55,46077.0,124.5284,124.7267,124.5284,124.6664,46077.0
2017-09-13 15:50:00,144.54,144.6,144.49,144.54,98423.0,124.6577,124.7095,124.6146,124.6577,98423.0
2017-09-14 09:30:00,144.59,144.59,143.81,144.05,45996.0,124.7009,124.7009,124.0282,124.2351,45996.0
2017-09-14 09:40:00,144.19,144.24,143.77,143.78,18313.0,124.3559,124.399,123.9937,124.0023,18313.0
2017-09-14 09:50:00,143.78,144.06,143.74,143.81,9699.0,124.0023,124.2438,123.9678,124.0282,9699.0
2017-09-14 10:00:00,143.8,143.83,143.31,143.34,35270.0,124.0195,124.0454,123.5969,123.6228,35270.0
2017-09-14 10:10:00,143.31,143.37,143.12,143.12,44653.0,123.5969,123.6487,123.4331,123.4331,44653.0
2017-09-14 10:20:00,143.12,143.14,142.67,142.78,71153.0,123.4331,123.4503,123.045,123.1398,71153.0
2017-09-14 10:30:00,142.79,142.86,142.29,142.32,63744.0,123.1485,123.2088,122.7172,122.7431,63744.0
2017-09-14 10:40:00,142.34,142.34,141.9,141.93,34202.0,122.7604,122.7604,122.3809,122.4068,34202.0
2017-09-14 10:50:00,141.94,141.96,141.64,141.64,49544.0,122.4154,122.4326,122.1567,122.1567,49544.0
2017-09-14 11:00:00,141.66,142.01,141.6,141.94,63137.0,122.1739,122.4758,122.1222,122.4154,63137.0
2017-09-14 11:10:00,141.99,142.38,141.98,142.24,36597.0,122.4585,122.7949,122.4499,122.6741,36597.0
2017-09-14 11:20:00,142.22,142.53,142.19,142.52,40011.0,122.6569,122.9242,122.631,122.9156,40011.0
2017-09-14 11:30:00,142.52,142.67,142.29,142.48,30073.0,122.9156,123.045,122.7172,122.8811,30073.0
2017-09-14 11:40:00,142.44,142.66,142.4,142.46,23363.0,122.8466,123.0363,122.8121,122.8639,23363.0
2017-09-14 11:50:00,142.45,142.8,142.45,142.73,20459.0,122.8552,123.1571,122.8552,123.0967,20459.0
2017-09-14 12:00:00,142.73,142.78,142.66,142.7,14672.0,123.0967,123.1398,123.0363,123.0708,14672.0
2017-09-14 12:10:00,142.7,142.85,142.66,142.82,16075.0,123.0708,123.2002,123.0363,123.1743,16075.0
2017-09-14 12:20:00,142.77,142.89,142.77,142.81,9933.0,123.1312,123.2347,123.1312,123.1657,9933.0
2017-09-14 12:30:00,142.84,142.91,142.8,142.89,9976.0,123.1916,123.252,123.1571,123.2347,9976.0
2017-09-14 12:40:00,142.9,143.01,142.9,142.94,13621.0,123.2433,123.3382,123.2433,123.2778,13621.0
2017-09-14 12:50:00,142.93,143.03,142.92,142.98,17724.0,123.2692,123.3554,123.2606,123.3123,17724.0
2017-09-14 13:00:00,142.99,142.99,142.89,142.9,16640.0,123.321,123.321,123.2347,123.2433,16640.0
2017-09-14 13:10:00,142.89,142.93,142.73,142.75,15287.0,123.2347,123.2692,123.0967,123.114,15287.0
2017-09-14 13:20:00,142.75,142.96,142.7,142.9,17052.0,123.114,123.2951,123.0708,123.2433,17052.0
2017-09-14 13:30:00,142.89,142.92,142.72,142.75,17710.0,123.2347,123.2606,123.0881,123.114,17710.0
2017-09-14 13:40:00,142.74,142.74,142.59,142.61,14346.0,123.1053,123.1053,122.976,122.9932,14346.0
2017-09-14 13:50:00,142.6,142.68,142.49,142.65,22863.0,122.9846,123.0536,122.8897,123.0277,22863.0
2017-09-14 14:00:00,142.69,142.69,142.59,142.59,15492.0,123.0622,123.0622,122.976,122.976,15492.0
2017-09-14 14:10:00,142.58,142.61,142.5,142.57,18440.0,122.9673,122.9932,122.8984,122.9587,18440.0
2017-09-14 14:20:00,142.55,142.59,142.35,142.36,14807.0,122.9415,122.976,122.769,122.7776,14807.0
2017-09-14 14:30:00,142.36,142.42,142.29,142.31,26142.0,122.7776,122.8294,122.7172,122.7345,26142.0
2017-09-14 14:40:00,142.3,142.39,142.26,142.28,23913.0,122.7259,122.8035,122.6914,122.7086,23913.0
2017-09-14 14:50:00,142.29,142.31,142.17,142.28,28419.0,122.7172,122.7345,122.6137,122.7086,28419.0
2017-09-14 15:00:00,142.26,142.45,142.25,142.43,23926.0,122.6914,122.8552,122.6827,122.838,23926.0
2017-09-14 15:10:00,142.44,142.62,142.43,142.58,34307.0,122.8466,123.0018,122.838,122.9673,34307.0
2017-09-14 15:20:00,142.59,142.7,142.47,142.53,28727.0,122.976,123.0708,122.8725,122.9242,28727.0
2017-09-14 15:30:00,142.55,142.69,142.54,142.59,40643.0,122.9415,123.0622,122.9329,122.976,40643.0
2017-09-14 15:40:00,142.59,142.73,142.43,142.73,60313.0,122.976,123.0967,122.838,123.0967,60313.0
2017-09-14 15:50:00,142.74,142.92,142.61,142.83,124836.0,123.1053,123.2606,122.9932,123.183,124836.0
2017-09-15 09:30:00,142.79,143.0,142.56,142.91,421511.0,123.1485,123.3296,122.9501,123.252,421511.0
2017-09-15 09:40:00,142.94,143.66,142.88,143.61,36813.0,123.2778,123.8988,123.2261,123.8557,36813.0
2017-09-15 09:50:00,143.53,143.6,142.95,143.25,25914.0,123.7867,123.847,123.2865,123.5452,25914.0
2017-09-15 10:00:00,143.11,143.15,142.75,143.08,45980.0,123.4244,123.4589,123.114,123.3986,45980.0
2017-09-15 10:10:00,143.08,143.5,143.05,143.39,22415.0,123.3986,123.7608,123.3727,123.6659,22415.0
2017-09-15 10:20:00,143.39,143.46,142.98,142.99,17289.0,123.6659,123.7263,123.3123,123.321,17289.0
2017-09-15 10:30:00,143.0,143.03,142.7,142.7,15168.0,123.3296,123.3554,123.0708,123.0708,15168.0
2017-09-15 10:40:00,142.69,142.69,142.5,142.6,23066.0,123.0622,123.0622,122.8984,122.9846,23066.0
2017-09-15 10:50:00,142.63,142.71,142.46,142.52,25948.0,123.0105,123.0795,122.8639,122.9156,25948.0
2017-09-15 11:00:00,142.52,142.91,142.47,142.86,38897.0,122.9156,123.252,122.8725,123.2088,38897.0
2017-09-15 11:10:00,142.86,142.88,142.62,142.72,22411.0,123.2088,123.2261,123.0018,123.0881,22411.0
2017-09-15 11:20:00,142.69,143.02,142.66,143.02,16654.0,123.0622,123.3468,123.0363,123.3468,16654.0
2017-09-15 11:30:00,143.02,143.16,143.02,143.09,14321.0,123.3468,123.4676,123.3468,123.4072,14321.0
2017-09-15 11:40:00,143.12,143.2,143.07,143.12,10780.0,123.4331,123.5021,123.3899,123.4331,10780.0
2017-09-15 11:50:00,143.09,143.29,143.08,143.29,7803.0,123.4072,123.5797,123.3986,123.5797,7803.0
2017-09-15 12:00:00,143.29,143.3,143.0,143.12,13600.0,123.5797,123.5883,123.3296,123.4331,13600.0
2017-09-15 12:10:00,143.1,143.22,143.02,143.15,12125.0,123.4158,123.5193,123.3468,123.4589,12125.0
2017-09-15 12:20:00,143.16,143.22,143.12,143.16,10652.0,123.4676,123.5193,123.4331,123.4676,10652.0
2017-09-15 12:30:00,143.19,143.22,143.14,143.21,23451.0,123.4934,123.5193,123.4503,123.5107,23451.0
2017-09-15 12:40:00,143.21,143.44,143.19,143.4,6629.0,123.5107,123.7091,123.4934,123.6746,6629.0
2017-09-15 12:50:00,143.43,143.52,143.34,143.35,7897.0,123.7004,123.778,123.6228,123.6314,7897.0
2017-09-15 13:00:00,143.37,143.53,143.35,143.53,7120.0,123.6487,123.7867,123.6314,123.7867,7120.0
2017-09-15 13:10:00,143.51,143.53,143.42,143.46,7653.0,123.7694,123.7867,123.6918,123.7263,7653.0
2017-09-15 13:20:00,143.45,143.46,143.29,143.35,15698.0,123.7177,123.7263,123.5797,123.6314,15698.0
2017-09-15 13:30:00,143.37,143.43,143.25,143.32,11883.0,123.6487,123.7004,123.5452,123.6056,11883.0
2017-09-15 13:40:00,143.31,143.36,143.24,143.32,11014.0,123.5969,123.6401,123.5366,123.6056,11014.0
2017-09-15 13:50:00,143.3,143.46,143.28,143.29,13343.0,123.5883,123.7263,123.5711,123.5797,13343.0
2017-09-15 14:00:00,143.33,143.52,143.29,143.52,11542.0,123.6142,123.778,123.5797,123.778,11542.0
2017-09-15 14:10:00,143.5,143.57,143.46,143.57,12011.0,123.7608,123.8212,123.7263,123.8212,12011.0
2017-09-15 14:20:00,143.58,143.66,143.52,143.55,13791.0,123.8298,123.8988,123.778,123.8039,13791.0
2017-09-15 14:30:00,143.54,143.6,142.75,143.37,22219.0,123.7953,123.847,123.114,123.6487,22219.0
2017-09-15 14:40:00,143.37,143.39,143.28,143.36,26212.0,123.6487,123.6659,123.5711,123.6401,26212.0
2017-09-15 14:50:00,143.36,143.36,143.22,143.26,23191.0,123.6401,123.6401,123.5193,123.5538,23191.0
2017-09-15 15:00:00,143.26,143.28,143.12,143.16,22556.0,123.5538,123.5711,123.4331,123.4676,22556.0
2017-09-15 15:10:00,143.17,143.21,143.07,143.16,16573.0,123.4762,123.5107,123.3899,123.4676,16573.0
2017-09-15 15:20:00,143.16,143.17,143.04,143.11,28479.0,123.4676,123.4762,123.3641,123.4244,28479.0
2017-09-15 15:30:00,143.14,143.34,143.12,143.3,35743.0,123.4503,123.6228,123.4331,123.5883,35743.0
2017-09-15 15:40:00,143.3,143.5,143.3,143.48,46959.0,123.5883,123.7608,123.5883,123.7435,46959.0
2017-09-15 15:50:00,143.48,143.54,143.32,143.47,283501.0,123.7435,123.7953,123.6056,123.7349,283501.0
2017-09-18 09:30:00,143.72,143.75,142.78,143.26,33703.0,123.9505,123.9764,123.1398,123.5538,33703.0
2017-09-18 09:40:00,143.46,143.51,143.1,143.29,15379.0,123.7263,123.7694,123.4158,123.5797,15379.0
2017-09-18 09:50:00,143.33,143.5,142.99,143.1,25151.0,123.6142,123.7608,123.321,123.4158,25151.0
2017-09-18 10:00:00,143.11,143.19,142.83,142.83,12054.0,123.4244,123.4934,123.183,123.183,12054.0
2017-09-18 10:10:00,142.86,142.86,142.66,142.86,26504.0,123.2088,123.2088,123.0363,123.2088,26504.0
2017-09-18 10:20:00,142.86,142.96,142.8,142.96,15927.0,123.2088,123.2951,123.1571,123.2951,15927.0
2017-09-18 10:30:00,142.99,143.31,142.99,143.23,19730.0,123.321,123.5969,123.321,123.5279,19730.0
2017-09-18 10:40:00,143.2,143.33,143.1,143.28,13827.0,123.5021,123.6142,123.4158,123.5711,13827.0
2017-09-18 10:50:00,143.29,143.42,143.27,143.27,12562.0,123.5797,123.6918,123.5624,123.5624,12562.0
2017-09-18 11:00:00,143.3,143.53,143.27,143.52,11324.0,123.5883,123.7867,123.5624,123.778,11324.0
2017-09-18 11:10:00,143.53,143.71,143.52,143.65,10831.0,123.7867,123.9419,123.778,123.8902,10831.0
2017-09-18 11:20:00,143.64,143.77,143.53,143.64,12875.0,123.8815,123.9937,123.7867,123.8815,12875.0
2017-09-18 11:30:00,143.66,143.93,143.66,143.93,6050.0,123.8988,124.1316,123.8988,124.1316,6050.0
2017-09-18 11:40:00,143.89,143.89,143.62,143.78,8961.0,124.0972,124.0972,123.8643,124.0023,8961.0
2017-09-18 11:50:00,143.74,143.83,143.64,143.83,8669.0,123.9678,124.0454,123.8815,124.0454,8669.0
2017-09-18 12:00:00,143.85,144.06,143.78,144.02,15673.0,124.0627,124.2438,124.0023,124.2093,15673.0
2017-09-18 12:10:00,144.03,144.04,143.79,143.89,15818.0,124.2179,124.2265,124.0109,124.0972,15818.0
2017-09-18 12:20:00,143.89,143.93,143.67,143.74,21489.0,124.0972,124.1316,123.9074,123.9678,21489.0
2017-09-18 12:30:00,143.7,143.77,143.69,143.74,3340.0,123.9333,123.9937,123.9247,123.9678,3340.0
2017-09-18 12:40:00,143.74,143.88,143.68,143.86,15605.0,123.9678,124.0885,123.916,124.0713,15605.0
2017-09-18 12:50:00,143.87,143.9,143.76,143.8,6415.0,124.0799,124.1058,123.985,124.0195,6415.0
2017-09-18 13:00:00,143.81,143.86,143.78,143.82,5240.0,124.0282,124.0713,124.0023,124.0368,5240.0
2017-09-18 13:10:00,143.81,143.84,143.66,143.7,6219.0,124.0282,124.054,123.8988,123.9333,6219.0
2017-09-18 13:20:00,143.71,143.76,143.68,143.73,6351.0,123.9419,123.985,123.916,123.9592,6351.0
2017-09-18 13:30:00,143.72,143.78,143.7,143.75,11322.0,123.9505,124.0023,123.9333,123.9764,11322.0
2017-09-18 13:40:00,143.78,143.85,143.77,143.77,8701.0,124.0023,124.0627,123.9937,123.9937,8701.0
2017-09-18 13:50:00,143.76,143.78,143.62,143.64,19118.0,123.985,124.0023,123.8643,123.8815,19118.0
2017-09-18 14:00:00,143.62,143.63,143.52,143.63,14004.0,123.8643,123.8729,123.778,123.8729,14004.0
2017-09-18 14:10:00,143.63,143.69,143.58,143.65,16740.0,123.8729,123.9247,123.8298,123.8902,16740.0
2017-09-18 14:20:00,143.67,143.68,143.62,143.63,9801.0,123.9074,123.916,123.8643,123.8729,9801.0
2017-09-18 14:30:00,143.66,143.79,143.64,143.79,10400.0,123.8988,124.0109,123.8815,124.0109,10400.0
2017-09-18 14:40:00,143.79,143.88,143.79,143.82,10084.0,124.0109,124.0885,124.0109,124.0368,10084.0
2017-09-18 14:50:00,143.85,143.89,143.8,143.86,14448.0,124.0627,124.0972,124.0195,124.0713,14448.0
2017-09-18 15:00:00,143.81,143.82,143.72,143.82,15372.0,124.0282,124.0368,123.9505,124.0368,15372.0
2017-09-18 15:10:00,143.82,143.82,143.62,143.65,12686.0,124.0368,124.0368,123.8643,123.8902,12686.0
2017-09-18 15:20:00,143.64,143.72,143.61,143.66,15452.0,123.8815,123.9505,123.8557,123.8988,15452.0
2017-09-18 15:30:00,143.65,143.7,143.62,143.67,27331.0,123.8902,123.9333,123.8643,123.9074,27331.0
2017-09-18 15:40:00,143.66,143.72,143.61,143.65,31822.0,123.8988,123.9505,123.8557,123.8902,31822.0
2017-09-18 15:50:00,143.66,143.67,143.45,143.57,87243.0,123.8988,123.9074,123.7177,123.8212,87243.0
2017-09-19 09:30:00,143.52,144.57,143.22,143.62,55300.0,123.778,124.6836,123.5193,123.8643,55300.0
2017-09-19 09:40:00,143.64,144.08,143.5,143.69,65543.0,123.8815,124.261,123.7608,123.9247,65543.0
2017-09-19 09:50:00,143.68,143.98,143.53,143.91,21720.0,123.916,124.1748,123.7867,124.1144,21720.0
2017-09-19 10:00:00,143.86,143.96,143.37,143.38,30470.0,124.0713,124.1575,123.6487,123.6573,30470.0
2017-09-19 10:10:00,143.43,143.75,143.4,143.59,22124.0,123.7004,123.9764,123.6746,123.8384,22124.0
2017-09-19 10:20:00,143.57,143.71,143.27,143.4,25675.0,123.8212,123.9419,123.5624,123.6746,25675.0
2017-09-19 10:30:00,143.46,143.5,143.34,143.47,16850.0,123.7263,123.7608,123.6228,123.7349,16850.0
2017-09-19 10:40:00,143.48,143.48,143.08,143.15,15975.0,123.7435,123.7435,123.3986,123.4589,15975.0
2017-09-19 10:50:00,143.15,143.28,142.9,142.9,39305.0,123.4589,123.5711,123.2433,123.2433,39305.0
2017-09-19 11:00:00,142.97,143.46,142.92,143.38,80903.0,123.3037,123.7263,123.2606,123.6573,80903.0
2017-09-19 11:10:00,143.39,143.76,143.37,143.6,22743.0,123.6659,123.985,123.6487,123.847,22743.0
2017-09-19 11:20:00,143.6,143.72,143.38,143.65,13197.0,123.847,123.9505,123.6573,123.8902,13197.0
2017-09-19 11:30:00,143.65,143.78,143.54,143.78,8766.0,123.8902,124.0023,123.7953,124.0023,8766.0
2017-09-19 11:40:00,143.78,143.79,143.67,143.75,8687.0,124.0023,124.0109,123.9074,123.9764,8687.0
2017-09-19 11:50:00,143.73,143.75,143.67,143.69,10196.0,123.9592,123.9764,123.9074,123.9247,10196.0
2017-09-19 12:00:00,143.67,143.73,143.6,143.65,16281.0,123.9074,123.9592,123.847,123.8902,16281.0
2017-09-19 12:10:00,143.64,143.69,143.61,143.64,15195.0,123.8815,123.9247,123.8557,123.8815,15195.0
2017-09-19 12:20:00,143.62,143.7,143.55,143.63,25070.0,123.8643,123.9333,123.8039,123.8729,25070.0
2017-09-19 12:30:00,143.61,143.71,143.59,143.66,13895.0,123.8557,123.9419,123.8384,123.8988,13895.0
2017-09-19 12:40:00,143.69,143.77,143.67,143.74,15563.0,123.9247,123.9937,123.9074,123.9678,15563.0
2017-09-19 12:50:00,143.73,143.76,143.65,143.72,14787.0,123.9592,123.985,123.8902,123.9505,14787.0
2017-09-19 13:00:00,143.69,143.75,143.65,143.71,12744.0,123.9247,123.9764,123.8902,123.9419,12744.0
2017-09-19 13:10:00,143.69,143.73,143.65,143.66,13111.0,123.9247,123.9592,123.8902,123.8988,13111.0
2017-09-19 13:20:00,143.66,143.77,143.63,143.76,15975.0,123.8988,123.9937,123.8729,123.985,15975.0
2017-09-19 13:30:00,143.77,143.78,143.67,143.67,8540.0,123.9937,124.0023,123.9074,123.9074,8540.0
2017-09-19 13:40:00,143.67,143.77,143.67,143.73,9558.0,123.9074,123.9937,123.9074,123.9592,9558.0
2017-09-19 13:50:00,143.76,143.78,143.71,143.73,25320.0,123.985,124.0023,123.9419,123.9592,25320.0
2017-09-19 14:00:00,143.76,143.91,143.73,143.8,16709.0,123.985,124.1144,123.9592,124.0195,16709.0
2017-09-19 14:10:00,143.83,143.9,143.8,143.82,11051.0,124.0454,124.1058,124.0195,124.0368,11051.0
2017-09-19 14:20:00,143.86,143.89,143.76,143.78,32503.0,124.0713,124.0972,123.985,124.0023,32503.0
2017-09-19 14:30:00,143.78,143.92,143.75,143.92,21516.0,124.0023,124.123,123.9764,124.123,21516.0
2017-09-19 14:40:00,143.89,144.04,143.89,143.94,19675.0,124.0972,124.2265,124.0972,124.1403,19675.0
2017-09-19 14:50:00,143.94,144.0,143.88,143.91,21924.0,124.1403,124.192,124.0885,124.1144,21924.0
2017-09-19 15:00:00,143.9,143.9,143.73,143.79,14317.0,124.1058,124.1058,123.9592,124.0109,14317.0
2017-09-19 15:10:00,143.79,143.81,143.39,143.63,63550.0,124.0109,124.0282,123.6659,123.8729,63550.0
2017-09-19 15:20:00,143.66,143.75,143.54,143.69,83337.0,123.8988,123.9764,123.7953,123.9247,83337.0
2017-09-19 15:30:00,143.71,143.78,143.62,143.72,50881.0,123.9419,124.0023,123.8643,123.9505,50881.0
2017-09-19 15:40:00,143.71,143.73,143.58,143.59,40432.0,123.9419,123.9592,123.8298,123.8384,40432.0
2017-09-19 15:50:00,143.6,143.61,143.43,143.47,107244.0,123.847,123.8557,123.7004,123.7349,107244.0
2017-09-20 09:30:00,143.9,143.97,143.27,143.68,18669.0,124.1058,124.1661,123.5624,123.916,18669.0
2017-09-20 09:40:00,143.65,143.7,143.44,143.44,9654.0,123.8902,123.9333,123.7091,123.7091,9654.0
2017-09-20 09:50:00,143.47,143.66,143.28,143.3,10645.0,123.7349,123.8988,123.5711,123.5883,10645.0
2017-09-20 10:00:00,143.26,143.3,142.81,142.83,15802.0,123.5538,123.5883,123.1657,123.183,15802.0
2017-09-20 10:10:00,142.79,142.98,142.7,142.82,17914.0,123.1485,123.3123,123.0708,123.1743,17914.0
2017-09-20 10:20:00,142.82,142.96,142.81,142.89,24192.0,123.1743,123.2951,123.1657,123.2347,24192.0
2017-09-20 10:30:00,142.92,143.22,142.9,143.22,12510.0,123.2606,123.5193,123.2433,123.5193,12510.0
2017-09-20 10:40:00,143.21,143.42,143.12,143.33,7287.0,123.5107,123.6918,123.4331,123.6142,7287.0
2017-09-20 10:50:00,143.29,143.64,143.23,143.64,10968.0,123.5797,123.8815,123.5279,123.8815,10968.0
2017-09-20 11:00:00,143.64,143.87,143.51,143.87,25420.0,123.8815,124.0799,123.7694,124.0799,25420.0
2017-09-20 11:10:00,143.87,143.89,143.53,143.61,22313.0,124.0799,124.0972,123.7867,123.8557,22313.0
2017-09-20 11:20:00,143.56,143.64,143.47,143.6,13069.0,123.8125,123.8815,123.7349,123.847,13069.0
2017-09-20 11:30:00,143.59,143.6,143.35,143.35,11036.0,123.8384,123.847,123.6314,123.6314,11036.0
2017-09-20 11:40:00,143.31,143.56,143.31,143.51,7790.0,123.5969,123.8125,123.5969,123.7694,7790.0
2017-09-20 11:50:00,143.56,143.64,143.41,143.46,11790.0,123.8125,123.8815,123.6832,123.7263,11790.0
2017-09-20 12:00:00,143.5,143.62,143.49,143.62,8597.0,123.7608,123.8643,123.7522,123.8643,8597.0
2017-09-20 12:10:00,143.65,143.78,143.64,143.68,10479.0,123.8902,124.0023,123.8815,123.916,10479.0
2017-09-20 12:20:00,143.66,143.69,143.51,143.54,3839.0,123.8988,123.9247,123.7694,123.7953,3839.0
2017-09-20 12:30:00,143.58,143.64,143.55,143.63,3924.0,123.8298,123.8815,123.8039,123.8729,3924.0
2017-09-20 12:40:00,143.6,143.63,143.52,143.58,6496.0,123.847,123.8729,123.778,123.8298,6496.0
2017-09-20 12:50:00,143.57,143.62,143.52,143.58,5207.0,123.8212,123.8643,123.778,123.8298,5207.0
2017-09-20 13:00:00,143.59,143.75,143.5,143.71,7900.0,123.8384,123.9764,123.7608,123.9419,7900.0
2017-09-20 13:10:00,143.7,143.83,143.7,143.78,6027.0,123.9333,124.0454,123.9333,124.0023,6027.0
2017-09-20 13:20:00,143.8,143.89,143.76,143.84,6326.0,124.0195,124.0972,123.985,124.054,6326.0
2017-09-20 13:30:00,143.86,143.86,143.71,143.71,7218.0,124.0713,124.0713,123.9419,123.9419,7218.0
2017-09-20 13:40:00,143.67,143.83,143.67,143.83,6313.0,123.9074,124.0454,123.9074,124.0454,6313.0
2017-09-20 13:50:00,143.83,143.87,143.55,143.58,14700.0,124.0454,124.0799,123.8039,123.8298,14700.0
2017-09-20 14:00:00,143.57,144.3,143.51,143.76,20330.0,123.8212,124.4508,123.7694,123.985,20330.0
2017-09-20 14:10:00,143.76,144.07,143.74,144.03,38788.0,123.985,124.2524,123.9678,124.2179,38788.0
2017-09-20 14:20:00,144.06,144.12,143.82,143.96,13602.0,124.2438,124.2955,124.0368,124.1575,13602.0
2017-09-20 14:30:00,143.88,143.92,143.7,143.77,34358.0,124.0885,124.123,123.9333,123.9937,34358.0
2017-09-20 14:40:00,143.76,143.88,143.59,143.85,18905.0,123.985,124.0885,123.8384,124.0627,18905.0
2017-09-20 14:50:00,143.81,143.91,143.73,143.84,14328.0,124.0282,124.1144,123.9592,124.054,14328.0
2017-09-20 15:00:00,143.83,143.87,143.6,143.63,22337.0,124.0454,124.0799,123.847,123.8729,22337.0
2017-09-20 15:10:00,143.64,143.68,143.57,143.59,10631.0,123.8815,123.916,123.8212,123.8384,10631.0
2017-09-20 15:20:00,143.63,143.74,143.53,143.73,15473.0,123.8729,123.9678,123.7867,123.9592,15473.0
2017-09-20 15:30:00,143.75,143.88,143.75,143.83,31305.0,123.9764,124.0885,123.9764,124.0454,31305.0
2017-09-20 15:40:00,143.83,143.87,143.75,143.85,37469.0,124.0454,124.0799,123.9764,124.0627,37469.0
2017-09-20 15:50:00,143.85,144.02,143.82,143.88,108287.0,124.0627,124.2093,124.0368,124.0885,108287.0
2017-09-21 09:30:00,143.81,144.67,143.74,144.43,42164.0,124.0282,124.7699,123.9678,124.5629,42164.0
2017-09-21 09:40:00,144.49,144.52,144.06,144.06,25419.0,124.6146,124.6405,124.2438,124.2438,25419.0
2017-09-21 09:50:00,144.09,144.17,143.89,143.95,9920.0,124.2696,124.3386,124.0972,124.1489,9920.0
2017-09-21 10:00:00,144.03,144.14,143.81,143.92,10422.0,124.2179,124.3128,124.0282,124.123,10422.0
2017-09-21 10:10:00,143.87,143.92,143.54,143.73,9583.0,124.0799,124.123,123.7953,123.9592,9583.0
2017-09-21 10:20:00,143.76,143.78,143.38,143.45,21317.0,123.985,124.0023,123.6573,123.7177,21317.0
2017-09-21 10:30:00,143.5,144.02,143.47,143.96,25687.0,123.7608,124.2093,123.7349,124.1575,25687.0
2017-09-21 10:40:00,143.91,143.91,143.4,143.42,21002.0,124.1144,124.1144,123.6746,123.6918,21002.0
2017-09-21 10:50:00,143.43,143.75,143.43,143.58,14623.0,123.7004,123.9764,123.7004,123.8298,14623.0
2017-09-21 11:00:00,143.64,143.71,143.47,143.68,61693.0,123.8815,123.9419,123.7349,123.916,61693.0
2017-09-21 11:10:00,143.64,143.81,143.57,143.69,14010.0,123.8815,124.0282,123.8212,123.9247,14010.0
2017-09-21 11:20:00,143.71,143.76,143.52,143.68,8122.0,123.9419,123.985,123.778,123.916,8122.0
2017-09-21 11:30:00,143.69,143.74,143.58,143.72,24361.0,123.9247,123.9678,123.8298,123.9505,24361.0
2017-09-21 11:40:00,143.74,143.87,143.68,143.73,17420.0,123.9678,124.0799,123.916,123.9592,17420.0
2017-09-21 11:50:00,143.73,143.78,143.55,143.63,6105.0,123.9592,124.0023,123.8039,123.8729,6105.0
2017-09-21 12:00:00,143.59,143.73,143.51,143.51,6765.0,123.8384,123.9592,123.7694,123.7694,6765.0
2017-09-21 12:10:00,143.52,143.6,143.41,143.48,8262.0,123.778,123.847,123.6832,123.7435,8262.0
2017-09-21 12:20:00,143.45,143.48,143.34,143.4,7354.0,123.7177,123.7435,123.6228,123.6746,7354.0
2017-09-21 12:30:00,143.48,143.54,143.41,143.44,9524.0,123.7435,123.7953,123.6832,123.7091,9524.0
2017-09-21 12:40:00,143.45,143.47,143.3,143.33,9723.0,123.7177,123.7349,123.5883,123.6142,9723.0
2017-09-21 12:50:00,143.36,143.36,143.17,143.29,9150.0,123.6401,123.6401,123.4762,123.5797,9150.0
2017-09-21 13:00:00,143.22,143.35,143.22,143.34,6237.0,123.5193,123.6314,123.5193,123.6228,6237.0
2017-09-21 13:10:00,143.33,143.33,143.22,143.26,4824.0,123.6142,123.6142,123.5193,123.5538,4824.0
2017-09-21 13:20:00,143.24,143.31,143.19,143.22,6425.0,123.5366,123.5969,123.4934,123.5193,6425.0
2017-09-21 13:30:00,143.22,143.33,143.17,143.22,8291.0,123.5193,123.6142,123.4762,123.5193,8291.0
2017-09-21 13:40:00,143.2,143.25,143.08,143.11,9731.0,123.5021,123.5452,123.3986,123.4244,9731.0
2017-09-21 13:50:00,143.11,143.25,143.09,143.2,9948.0,123.4244,123.5452,123.4072,123.5021,9948.0
2017-09-21 14:00:00,143.22,143.26,143.12,143.15,3995.0,123.5193,123.5538,123.4331,123.4589,3995.0
2017-09-21 14:10:00,143.15,143.2,143.11,143.14,5795.0,123.4589,123.5021,123.4244,123.4503,5795.0
2017-09-21 14:20:00,143.18,143.22,143.05,143.15,12134.0,123.4848,123.5193,123.3727,123.4589,12134.0
2017-09-21 14:30:00,143.19,143.23,143.08,143.17,7969.0,123.4934,123.5279,123.3986,123.4762,7969.0
2017-09-21 14:40:00,143.2,143.28,143.09,143.1,14914.0,123.5021,123.5711,123.4072,123.4158,14914.0
2017-09-21 14:50:00,143.11,143.3,143.11,143.25,6888.0,123.4244,123.5883,123.4244,123.5452,6888.0
2017-09-21 15:00:00,143.22,143.4,143.22,143.37,17507.0,123.5193,123.6746,123.5193,123.6487,17507.0
2017-09-21 15:10:00,143.4,143.43,143.28,143.31,10318.0,123.6746,123.7004,123.5711,123.5969,10318.0
2017-09-21 15:20:00,143.32,143.38,143.29,143.29,12219.0,123.6056,123.6573,123.5797,123.5797,12219.0
2017-09-21 15:30:00,143.3,143.33,143.2,143.2,15120.0,123.5883,123.6142,123.5021,123.5021,15120.0
2017-09-21 15:40:00,143.17,143.21,143.13,143.18,25853.0,123.4762,123.5107,123.4417,123.4848,25853.0
2017-09-21 15:50:00,143.19,143.3,142.94,142.95,131290.0,123.4934,123.5883,123.2778,123.2865,131290.0
2017-09-22 09:30:00,142.75,143.09,142.67,142.93,19388.0,123.114,123.4072,123.045,123.2692,19388.0
2017-09-22 09:40:00,142.97,143.01,142.33,142.49,23430.0,123.3037,123.3382,122.7517,122.8897,23430.0
2017-09-22 09:50:00,142.47,142.47,141.96,142.1,20255.0,122.8725,122.8725,122.4326,122.5534,20255.0
2017-09-22 10:00:00,142.01,142.13,141.82,141.91,19940.0,122.4758,122.5792,122.3119,122.3895,19940.0
2017-09-22 10:10:00,141.97,141.98,141.69,141.76,18312.0,122.4413,122.4499,122.1998,122.2601,18312.0
2017-09-22 10:20:00,141.78,141.9,141.69,141.82,24065.0,122.2774,122.3809,122.1998,122.3119,24065.0
2017-09-22 10:30:00,141.81,141.97,141.78,141.86,6159.0,122.3033,122.4413,122.2774,122.3464,6159.0
2017-09-22 10:40:00,141.85,142.03,141.83,141.88,7070.0,122.3378,122.493,122.3205,122.3636,7070.0
2017-09-22 10:50:00,141.87,141.88,141.64,141.83,10712.0,122.355,122.3636,122.1567,122.3205,10712.0
2017-09-22 11:00:00,141.81,141.9,141.71,141.9,18060.0,122.3033,122.3809,122.217,122.3809,18060.0
2017-09-22 11:10:00,141.9,142.33,141.87,142.33,31623.0,122.3809,122.7517,122.355,122.7517,31623.0
2017-09-22 11:20:00,142.28,142.46,142.22,142.3,29400.0,122.7086,122.8639,122.6569,122.7259,29400.0
2017-09-22 11:30:00,142.31,142.6,142.31,142.6,6232.0,122.7345,122.9846,122.7345,122.9846,6232.0
2017-09-22 11:40:00,142.57,142.72,142.57,142.69,4472.0,122.9587,123.0881,122.9587,123.0622,4472.0
2017-09-22 11:50:00,142.69,142.83,142.68,142.83,8250.0,123.0622,123.183,123.0536,123.183,8250.0
2017-09-22 12:00:00,142.79,142.86,142.67,142.72,19809.0,123.1485,123.2088,123.045,123.0881,19809.0
2017-09-22 12:10:00,142.76,142.86,142.76,142.83,5938.0,123.1226,123.2088,123.1226,123.183,5938.0
2017-09-22 12:20:00,142.81,142.83,142.71,142.76,11303.0,123.1657,123.183,123.0795,123.1226,11303.0
2017-09-22 12:30:00,142.76,142.77,142.52,142.54,21272.0,123.1226,123.1312,122.9156,122.9329,21272.0
2017-09-22 12:40:00,142.55,142.59,142.43,142.59,17771.0,122.9415,122.976,122.838,122.976,17771.0
2017-09-22 12:50:00,142.58,142.65,142.43,142.5,8510.0,122.9673,123.0277,122.838,122.8984,8510.0
2017-09-22 13:00:00,142.49,142.6,142.49,142.54,3543.0,122.8897,122.9846,122.8897,122.9329,3543.0
2017-09-22 13:10:00,142.51,142.62,142.51,142.6,5559.0,122.907,123.0018,122.907,122.9846,5559.0
2017-09-22 13:20:00,142.61,142.66,142.53,142.57,4687.0,122.9932,123.0363,122.9242,122.9587,4687.0
2017-09-22 13:30:00,142.56,142.63,142.54,142.59,6977.0,122.9501,123.0105,122.9329,122.976,6977.0
2017-09-22 13:40:00,142.59,142.66,142.54,142.63,3224.0,122.976,123.0363,122.9329,123.0105,3224.0
2017-09-22 13:50:00,142.62,142.66,142.48,142.49,10538.0,123.0018,123.0363,122.8811,122.8897,10538.0
2017-09-22 14:00:00,142.47,142.51,142.43,142.44,5726.0,122.8725,122.907,122.838,122.8466,5726.0
2017-09-22 14:10:00,142.47,142.47,142.35,142.4,9237.0,122.8725,122.8725,122.769,122.8121,9237.0
2017-09-22 14:20:00,142.38,142.41,142.34,142.35,6182.0,122.7949,122.8207,122.7604,122.769,6182.0
2017-09-22 14:30:00,142.38,142.42,142.33,142.37,7866.0,122.7949,122.8294,122.7517,122.7862,7866.0
2017-09-22 14:40:00,142.38,142.45,142.36,142.44,7253.0,122.7949,122.8552,122.7776,122.8466,7253.0
2017-09-22 14:50:00,142.45,142.48,142.43,142.48,6201.0,122.8552,122.8811,122.838,122.8811,6201.0
2017-09-22 15:00:00,142.5,142.5,142.44,142.44,7832.0,122.8984,122.8984,122.8466,122.8466,7832.0
2017-09-22 15:10:00,142.44,142.47,142.42,142.46,10167.0,122.8466,122.8725,122.8294,122.8639,10167.0
2017-09-22 15:20:00,142.46,142.54,142.45,142.52,15135.0,122.8639,122.9329,122.8552,122.9156,15135.0
2017-09-22 15:30:00,142.51,142.6,142.51,142.6,14295.0,122.907,122.9846,122.907,122.9846,14295.0
2017-09-22 15:40:00,142.63,142.7,142.6,142.7,14419.0,123.0105,123.0708,122.9846,123.0708,14419.0
2017-09-22 15:50:00,142.7,142.73,142.52,142.52,50270.0,123.0708,123.0967,122.9156,122.9156,50270.0
2017-09-25 09:30:00,142.59,142.59,141.82,142.34,80120.0,122.976,122.976,122.3119,122.7604,80120.0
2017-09-25 09:40:00,142.38,142.62,142.24,142.6,34027.0,122.7949,123.0018,122.6741,122.9846,34027.0
2017-09-25 09:50:00,142.56,142.7,142.46,142.66,10986.0,122.9501,123.0708,122.8639,123.0363,10986.0
2017-09-25 10:00:00,142.61,142.76,142.58,142.76,11894.0,122.9932,123.1226,122.9673,123.1226,11894.0
2017-09-25 10:10:00,142.77,143.02,142.69,143.02,6472.0,123.1312,123.3468,123.0622,123.3468,6472.0
2017-09-25 10:20:00,143.07,143.09,142.95,143.0,7909.0,123.3899,123.4072,123.2865,123.3296,7909.0
2017-09-25 10:30:00,143.03,143.3,143.02,143.02,10530.0,123.3554,123.5883,123.3468,123.3468,10530.0
2017-09-25 10:40:00,143.02,143.07,142.64,142.69,7512.0,123.3468,123.3899,123.0191,123.0622,7512.0
2017-09-25 10:50:00,142.71,142.71,142.45,142.46,6898.0,123.0795,123.0795,122.8552,122.8639,6898.0
2017-09-25 11:00:00,142.45,142.5,142.03,142.38,37473.0,122.8552,122.8984,122.493,122.7949,37473.0
2017-09-25 11:10:00,142.34,142.51,142.21,142.38,6950.0,122.7604,122.907,122.6482,122.7949,6950.0
2017-09-25 11:20:00,142.34,142.73,142.29,142.72,9628.0,122.7604,123.0967,122.7172,123.0881,9628.0
2017-09-25 11:30:00,142.73,142.96,142.71,142.79,9192.0,123.0967,123.2951,123.0795,123.1485,9192.0
2017-09-25 11:40:00,142.83,142.87,142.65,142.72,13926.0,123.183,123.2175,123.0277,123.0881,13926.0
2017-09-25 11:50:00,142.75,142.76,142.59,142.62,7600.0,123.114,123.1226,122.976,123.0018,7600.0
2017-09-25 12:00:00,142.66,142.71,142.53,142.58,32703.0,123.0363,123.0795,122.9242,122.9673,32703.0
2017-09-25 12:10:00,142.58,142.72,142.52,142.67,9196.0,122.9673,123.0881,122.9156,123.045,9196.0
2017-09-25 12:20:00,142.68,142.88,142.59,142.88,5520.0,123.0536,123.2261,122.976,123.2261,5520.0
2017-09-25 12:30:00,142.87,142.98,142.81,142.88,4112.0,123.2175,123.3123,123.1657,123.2261,4112.0
2017-09-25 12:40:00,142.93,142.93,142.84,142.86,3917.0,123.2692,123.2692,123.1916,123.2088,3917.0
2017-09-25 12:50:00,142.86,142.87,142.7,142.8,8896.0,123.2088,123.2175,123.0708,123.1571,8896.0
2017-09-25 13:00:00,142.85,142.85,142.74,142.74,2965.0,123.2002,123.2002,123.1053,123.1053,2965.0
2017-09-25 13:10:00,142.78,142.9,142.73,142.9,4956.0,123.1398,123.2433,123.0967,123.2433,4956.0
2017-09-25 13:20:00,142.89,143.0,142.86,142.98,2800.0,123.2347,123.3296,123.2088,123.3123,2800.0
2017-09-25 13:30:00,142.95,142.99,142.86,142.92,6696.0,123.2865,123.321,123.2088,123.2606,6696.0
2017-09-25 13:40:00,142.96,142.96,142.86,142.9,33857.0,123.2951,123.2951,123.2088,123.2433,33857.0
2017-09-25 13:50:00,142.9,142.9,142.75,142.79,6180.0,123.2433,123.2433,123.114,123.1485,6180.0
2017-09-25 14:00:00,142.77,142.99,142.77,142.95,10824.0,123.1312,123.321,123.1312,123.2865,10824.0
2017-09-25 14:10:00,142.97,143.01,142.83,142.97,10050.0,123.3037,123.3382,123.183,123.3037,10050.0
2017-09-25 14:20:00,142.97,143.14,142.95,143.12,8440.0,123.3037,123.4503,123.2865,123.4331,8440.0
2017-09-25 14:30:00,143.15,143.17,143.08,143.17,10162.0,123.4589,123.4762,123.3986,123.4762,10162.0
2017-09-25 14:40:00,143.15,143.21,143.15,143.2,5915.0,123.4589,123.5107,123.4589,123.5021,5915.0
2017-09-25 14:50:00,143.19,143.31,143.18,143.28,9948.0,123.4934,123.5969,123.4848,123.5711,9948.0
2017-09-25 15:00:00,143.26,143.29,143.18,143.23,28456.0,123.5538,123.5797,123.4848,123.5279,28456.0
2017-09-25 15:10:00,143.22,143.27,143.06,143.18,37304.0,123.5193,123.5624,123.3813,123.4848,37304.0
2017-09-25 15:20:00,143.18,143.39,143.15,143.34,9907.0,123.4848,123.6659,123.4589,123.6228,9907.0
2017-09-25 15:30:00,143.35,143.35,143.18,143.22,32994.0,123.6314,123.6314,123.4848,123.5193,32994.0
2017-09-25 15:40:00,143.23,143.25,142.98,143.08,84558.0,123.5279,123.5452,123.3123,123.3986,84558.0
2017-09-25 15:50:00,143.07,143.18,142.96,143.11,170210.0,123.3899,123.4848,123.2951,123.4244,170210.0
2017-09-26 09:30:00,142.86,142.86,140.87,141.61,126305.0,123.2088,123.2088,121.4926,122.1308,126305.0
2017-09-26 09:40:00,141.61,142.41,141.05,142.0,46439.0,122.1308,122.8207,121.6478,122.4671,46439.0
2017-09-26 09:50:00,142.0,142.3,141.93,142.11,47042.0,122.4671,122.7259,122.4068,122.562,47042.0
2017-09-26 10:00:00,142.21,142.26,141.92,142.25,26999.0,122.6482,122.6914,122.3981,122.6827,26999.0
2017-09-26 10:10:00,142.23,142.4,141.96,142.36,30051.0,122.6655,122.8121,122.4326,122.7776,30051.0
2017-09-26 10:20:00,142.38,142.55,142.26,142.53,24102.0,122.7949,122.9415,122.6914,122.9242,24102.0
2017-09-26 10:30:00,142.53,142.57,142.32,142.52,23353.0,122.9242,122.9587,122.7431,122.9156,23353.0
2017-09-26 10:40:00,142.54,142.58,142.28,142.28,41607.0,122.9329,122.9673,122.7086,122.7086,41607.0
2017-09-26 10:50:00,142.24,142.27,141.88,142.03,21150.0,122.6741,122.7,122.3636,122.493,21150.0
2017-09-26 11:00:00,142.0,142.03,141.87,141.87,16026.0,122.4671,122.493,122.355,122.355,16026.0
2017-09-26 11:10:00,141.83,141.91,141.73,141.89,19805.0,122.3205,122.3895,122.2343,122.3723,19805.0
2017-09-26 11:20:00,141.9,142.24,141.87,142.18,18624.0,122.3809,122.6741,122.355,122.6224,18624.0
2017-09-26 11:30:00,142.19,142.3,142.12,142.19,13143.0,122.631,122.7259,122.5706,122.631,13143.0
2017-09-26 11:40:00,142.28,142.28,141.95,142.05,12318.0,122.7086,122.7086,122.424,122.5103,12318.0
2017-09-26 11:50:00,142.06,142.2,142.05,142.16,9845.0,122.5189,122.6396,122.5103,122.6051,9845.0
2017-09-26 12:00:00,142.14,142.18,142.0,142.0,15162.0,122.5879,122.6224,122.4671,122.4671,15162.0
2017-09-26 12:10:00,142.0,142.15,142.0,142.03,38048.0,122.4671,122.5965,122.4671,122.493,38048.0
2017-09-26 12:20:00,142.01,142.15,141.91,142.15,21792.0,122.4758,122.5965,122.3895,122.5965,21792.0
2017-09-26 12:30:00,142.13,142.17,141.97,142.15,16507.0,122.5792,122.6137,122.4413,122.5965,16507.0
2017-09-26 12:40:00,142.15,142.17,141.99,141.99,17071.0,122.5965,122.6137,122.4585,122.4585,17071.0
2017-09-26 12:50:00,142.02,142.1,141.9,141.91,44842.0,122.4844,122.5534,122.3809,122.3895,44842.0
2017-09-26 13:00:00,141.91,141.99,141.84,141.84,6285.0,122.3895,122.4585,122.3291,122.3291,6285.0
2017-09-26 13:10:00,141.84,141.85,141.65,141.66,14128.0,122.3291,122.3378,122.1653,122.1739,14128.0
2017-09-26 13:20:00,141.7,141.73,141.61,141.65,7591.0,122.2084,122.2343,122.1308,122.1653,7591.0
2017-09-26 13:30:00,141.64,141.68,141.52,141.57,22458.0,122.1567,122.1911,122.0532,122.0963,22458.0
2017-09-26 13:40:00,141.56,141.57,141.46,141.5,15323.0,122.0877,122.0963,122.0014,122.0359,15323.0
2017-09-26 13:50:00,141.49,141.7,141.48,141.67,15809.0,122.0273,122.2084,122.0187,122.1825,15809.0
2017-09-26 14:00:00,141.67,141.67,141.51,141.53,17675.0,122.1825,122.1825,122.0445,122.0618,17675.0
2017-09-26 14:10:00,141.5,141.66,141.48,141.62,19917.0,122.0359,122.1739,122.0187,122.1394,19917.0
2017-09-26 14:20:00,141.62,141.64,141.5,141.6,18254.0,122.1394,122.1567,122.0359,122.1222,18254.0
2017-09-26 14:30:00,141.59,141.63,141.48,141.5,20182.0,122.1135,122.148,122.0187,122.0359,20182.0
2017-09-26 14:40:00,141.51,141.72,141.51,141.67,15089.0,122.0445,122.2256,122.0445,122.1825,15089.0
2017-09-26 14:50:00,141.68,141.82,141.65,141.73,12900.0,122.1911,122.3119,122.1653,122.2343,12900.0
2017-09-26 15:00:00,141.73,141.75,141.65,141.65,17923.0,122.2343,122.2515,122.1653,122.1653,17923.0
2017-09-26 15:10:00,141.66,141.72,141.6,141.65,31612.0,122.1739,122.2256,122.1222,122.1653,31612.0
2017-09-26 15:20:00,141.64,141.77,141.64,141.77,27608.0,122.1567,122.2688,122.1567,122.2688,27608.0
2017-09-26 15:30:00,141.78,141.86,141.77,141.8,43731.0,122.2774,122.3464,122.2688,122.2946,43731.0
2017-09-26 15:40:00,141.8,141.88,141.66,141.77,134128.0,122.2946,122.3636,122.1739,122.2688,134128.0
2017-09-26 15:50:00,141.78,141.82,141.49,141.64,120443.0,122.2774,122.3119,122.0273,122.1567,120443.0
2017-09-27 09:30:00,142.54,142.54,141.66,141.75,28150.0,122.9329,122.9329,122.1739,122.2515,28150.0
2017-09-27 09:40:00,141.78,142.37,141.78,142.2,15551.0,122.2774,122.7862,122.2774,122.6396,15551.0
2017-09-27 09:50:00,142.18,142.42,142.08,142.41,34567.0,122.6224,122.8294,122.5361,122.8207,34567.0
2017-09-27 10:00:00,142.41,142.52,142.28,142.34,40449.0,122.8207,122.9156,122.7086,122.7604,40449.0
2017-09-27 10:10:00,142.31,142.4,142.26,142.32,26422.0,122.7345,122.8121,122.6914,122.7431,26422.0
2017-09-27 10:20:00,142.32,142.47,142.1,142.1,13726.0,122.7431,122.8725,122.5534,122.5534,13726.0
2017-09-27 10:30:00,142.09,142.17,141.98,142.01,17324.0,122.5448,122.6137,122.4499,122.4758,17324.0
2017-09-27 10:40:00,142.05,142.15,142.0,142.12,16094.0,122.5103,122.5965,122.4671,122.5706,16094.0
2017-09-27 10:50:00,142.13,142.22,141.9,142.17,40311.0,122.5792,122.6569,122.3809,122.6137,40311.0
2017-09-27 11:00:00,142.16,142.19,141.88,142.06,20432.0,122.6051,122.631,122.3636,122.5189,20432.0
2017-09-27 11:10:00,142.05,142.3,142.04,142.1,7385.0,122.5103,122.7259,122.5016,122.5534,7385.0
2017-09-27 11:20:00,142.1,142.19,142.01,142.07,14897.0,122.5534,122.631,122.4758,122.5275,14897.0
2017-09-27 11:30:00,142.07,142.24,142.05,142.21,8564.0,122.5275,122.6741,122.5103,122.6482,8564.0
2017-09-27 11:40:00,142.2,142.22,142.03,142.14,11359.0,122.6396,122.6569,122.493,122.5879,11359.0
2017-09-27 11:50:00,142.14,142.17,142.07,142.09,12105.0,122.5879,122.6137,122.5275,122.5448,12105.0
2017-09-27 12:00:00,142.1,142.13,142.02,142.12,12333.0,122.5534,122.5792,122.4844,122.5706,12333.0
2017-09-27 12:10:00,142.07,142.15,142.05,142.11,16758.0,122.5275,122.5965,122.5103,122.562,16758.0
2017-09-27 12:20:00,142.09,142.09,141.88,141.9,35712.0,122.5448,122.5448,122.3636,122.3809,35712.0
2017-09-27 12:30:00,141.91,142.07,141.88,142.07,13502.0,122.3895,122.5275,122.3636,122.5275,13502.0
2017-09-27 12:40:00,142.06,142.18,142.03,142.16,8379.0,122.5189,122.6224,122.493,122.6051,8379.0
2017-09-27 12:50:00,142.16,142.21,142.1,142.12,12387.0,122.6051,122.6482,122.5534,122.5706,12387.0
2017-09-27 13:00:00,142.14,142.14,141.96,141.99,47317.0,122.5879,122.5879,122.4326,122.4585,47317.0
2017-09-27 13:10:00,141.96,142.13,141.96,142.13,16686.0,122.4326,122.5792,122.4326,122.5792,16686.0
2017-09-27 13:20:00,142.06,142.14,142.01,142.01,7665.0,122.5189,122.5879,122.4758,122.4758,7665.0
2017-09-27 13:30:00,142.01,142.02,141.9,141.91,22308.0,122.4758,122.4844,122.3809,122.3895,22308.0
2017-09-27 13:40:00,141.9,141.92,141.85,141.87,19270.0,122.3809,122.3981,122.3378,122.355,19270.0
2017-09-27 13:50:00,141.9,141.92,141.85,141.89,13298.0,122.3809,122.3981,122.3378,122.3723,13298.0
2017-09-27 14:00:00,141.91,142.0,141.83,141.83,9282.0,122.3895,122.4671,122.3205,122.3205,9282.0
2017-09-27 14:10:00,141.83,142.12,141.81,142.09,14327.0,122.3205,122.5706,122.3033,122.5448,14327.0
2017-09-27 14:20:00,142.07,142.2,141.99,142.0,7629.0,122.5275,122.6396,122.4585,122.4671,7629.0
2017-09-27 14:30:00,142.01,142.02,141.88,141.92,8177.0,122.4758,122.4844,122.3636,122.3981,8177.0
2017-09-27 14:40:00,141.93,141.93,141.74,141.76,7929.0,122.4068,122.4068,122.2429,122.2601,7929.0
2017-09-27 14:50:00,141.76,141.82,141.6,141.7,18331.0,122.2601,122.3119,122.1222,122.2084,18331.0
2017-09-27 15:00:00,141.66,141.82,141.65,141.75,21917.0,122.1739,122.3119,122.1653,122.2515,21917.0
2017-09-27 15:10:00,141.75,141.89,141.7,141.87,15006.0,122.2515,122.3723,122.2084,122.355,15006.0
2017-09-27 15:20:00,141.87,141.95,141.83,141.88,23866.0,122.355,122.424,122.3205,122.3636,23866.0
2017-09-27 15:30:00,141.89,141.89,141.76,141.77,28121.0,122.3723,122.3723,122.2601,122.2688,28121.0
2017-09-27 15:40:00,141.78,141.86,141.75,141.78,42137.0,122.2774,122.3464,122.2515,122.2774,42137.0
2017-09-27 15:50:00,141.8,141.97,141.74,141.91,127222.0,122.2946,122.4413,122.2429,122.3895,127222.0
2017-09-28 09:30:00,141.48,142.67,141.42,141.71,68377.0,122.6279,123.6594,122.5759,122.8273,68377.0
2017-09-28 09:40:00,141.74,142.19,141.73,142.19,156449.0,122.8533,123.2433,122.8446,123.2433,156449.0
2017-09-28 09:50:00,142.18,142.47,142.09,142.3,71465.0,123.2347,123.486,123.1567,123.3387,71465.0
2017-09-28 10:00:00,142.3,142.34,141.95,141.97,88451.0,123.3387,123.3733,123.0353,123.0526,88451.0
2017-09-28 10:10:00,141.95,141.98,141.76,141.96,30057.0,123.0353,123.0613,122.8706,123.044,30057.0
2017-09-28 10:20:00,141.96,142.1,141.93,141.98,17768.0,123.044,123.1653,123.018,123.0613,17768.0
2017-09-28 10:30:00,141.97,142.03,141.93,142.03,16517.0,123.0526,123.1047,123.018,123.1047,16517.0
2017-09-28 10:40:00,142.0,142.36,141.99,142.09,23774.0,123.0786,123.3907,123.07,123.1567,23774.0
2017-09-28 10:50:00,142.11,142.14,141.94,141.99,36606.0,123.174,123.2,123.0266,123.07,36606.0
2017-09-28 11:00:00,141.98,142.14,141.94,142.0,35306.0,123.0613,123.2,123.0266,123.0786,35306.0
2017-09-28 11:10:00,141.99,142.04,141.81,141.92,70560.0,123.07,123.1133,122.914,123.0093,70560.0
2017-09-28 11:20:00,141.91,142.03,141.81,141.86,44113.0,123.0006,123.1047,122.914,122.9573,44113.0
2017-09-28 11:30:00,141.86,141.98,141.8,141.85,46987.0,122.9573,123.0613,122.9053,122.9486,46987.0
2017-09-28 11:40:00,141.84,142.16,141.75,142.16,103803.0,122.94,123.2173,122.862,123.2173,103803.0
2017-09-28 11:50:00,142.18,142.18,141.85,141.96,22748.0,123.2347,123.2347,122.9486,123.044,22748.0
2017-09-28 12:00:00,141.99,141.99,141.78,141.78,33563.0,123.07,123.07,122.888,122.888,33563.0
2017-09-28 12:10:00,141.78,141.88,141.75,141.81,15135.0,122.888,122.9746,122.862,122.914,15135.0
2017-09-28 12:20:00,141.84,141.92,141.61,141.64,12582.0,122.94,123.0093,122.7406,122.7666,12582.0
2017-09-28 12:30:00,141.66,141.67,141.58,141.61,14278.0,122.784,122.7926,122.7146,122.7406,14278.0
2017-09-28 12:40:00,141.61,141.71,141.58,141.59,9847.0,122.7406,122.8273,122.7146,122.7233,9847.0
2017-09-28 12:50:00,141.59,141.74,141.56,141.72,9116.0,122.7233,122.8533,122.6973,122.836,9116.0
2017-09-28 13:00:00,141.72,141.82,141.7,141.79,7118.0,122.836,122.9226,122.8186,122.8966,7118.0
2017-09-28 13:10:00,141.8,141.8,141.71,141.71,7067.0,122.9053,122.9053,122.8273,122.8273,7067.0
2017-09-28 13:20:00,141.71,141.75,141.67,141.71,10286.0,122.8273,122.862,122.7926,122.8273,10286.0
2017-09-28 13:30:00,141.7,141.77,141.68,141.72,13157.0,122.8186,122.8793,122.8013,122.836,13157.0
2017-09-28 13:40:00,141.71,141.9,141.69,141.9,90638.0,122.8273,122.992,122.81,122.992,90638.0
2017-09-28 13:50:00,141.9,142.19,141.86,142.19,19723.0,122.992,123.2433,122.9573,123.2433,19723.0
2017-09-28 14:00:00,142.18,142.27,142.16,142.2,10032.0,123.2347,123.3127,123.2173,123.252,10032.0
2017-09-28 14:10:00,142.21,142.42,142.17,142.36,27006.0,123.2607,123.4427,123.226,123.3907,27006.0
2017-09-28 14:20:00,142.35,142.35,142.13,142.22,16413.0,123.382,123.382,123.1913,123.2693,16413.0
2017-09-28 14:30:00,142.2,142.33,142.15,142.21,19046.0,123.252,123.3647,123.2087,123.2607,19046.0
2017-09-28 14:40:00,142.23,142.3,142.13,142.18,12949.0,123.278,123.3387,123.1913,123.2347,12949.0
2017-09-28 14:50:00,142.18,142.2,142.11,142.11,12473.0,123.2347,123.252,123.174,123.174,12473.0
2017-09-28 15:00:00,142.12,142.21,142.12,142.21,20023.0,123.1827,123.2607,123.1827,123.2607,20023.0
2017-09-28 15:10:00,142.2,142.29,142.16,142.2,18878.0,123.252,123.33,123.2173,123.252,18878.0
2017-09-28 15:20:00,142.2,142.21,141.99,142.09,18618.0,123.252,123.2607,123.07,123.1567,18618.0
2017-09-28 15:30:00,142.09,142.16,142.05,142.15,23520.0,123.1567,123.2173,123.122,123.2087,23520.0
2017-09-28 15:40:00,142.14,142.21,142.1,142.11,41587.0,123.2,123.2607,123.1653,123.174,41587.0
2017-09-28 15:50:00,142.11,142.22,142.11,142.19,93304.0,123.174,123.2693,123.174,123.2433,93304.0
2017-09-29 09:30:00,141.73,142.08,141.64,141.83,22366.0,122.8446,123.148,122.7666,122.9313,22366.0
2017-09-29 09:40:00,141.78,141.96,141.7,141.81,13963.0,122.888,123.044,122.8186,122.914,13963.0
2017-09-29 09:50:00,141.84,142.27,141.82,142.06,42401.0,122.94,123.3127,122.9226,123.1307,42401.0
2017-09-29 10:00:00,142.0,142.09,141.87,141.97,9781.0,123.0786,123.1567,122.966,123.0526,9781.0
2017-09-29 10:10:00,141.92,142.09,141.86,141.94,6900.0,123.0093,123.1567,122.9573,123.0266,6900.0
2017-09-29 10:20:00,142.01,142.1,141.84,141.97,14330.0,123.0873,123.1653,122.94,123.0526,14330.0
2017-09-29 10:30:00,142.0,142.29,141.99,142.1,14681.0,123.0786,123.33,123.07,123.1653,14681.0
2017-09-29 10:40:00,142.07,142.22,142.06,142.06,8730.0,123.1393,123.2693,123.1307,123.1307,8730.0
2017-09-29 10:50:00,142.05,142.18,141.99,142.09,63713.0,123.122,123.2347,123.07,123.1567,63713.0
2017-09-29 11:00:00,142.09,142.19,142.02,142.13,22307.0,123.1567,123.2433,123.096,123.1913,22307.0
2017-09-29 11:10:00,142.14,142.19,141.89,141.9,26355.0,123.2,123.2433,122.9833,122.992,26355.0
2017-09-29 11:20:00,141.9,141.96,141.86,141.96,23141.0,122.992,123.044,122.9573,123.044,23141.0
2017-09-29 11:30:00,141.94,142.01,141.84,141.87,34897.0,123.0266,123.0873,122.94,122.966,34897.0
2017-09-29 11:40:00,141.88,141.9,141.81,141.83,14928.0,122.9746,122.992,122.914,122.9313,14928.0
2017-09-29 11:50:00,141.79,141.83,141.77,141.8,8901.0,122.8966,122.9313,122.8793,122.9053,8901.0
2017-09-29 12:00:00,141.8,141.9,141.78,141.9,16139.0,122.9053,122.992,122.888,122.992,16139.0
2017-09-29 12:10:00,141.9,142.03,141.87,141.99,18173.0,122.992,123.1047,122.966,123.07,18173.0
2017-09-29 12:20:00,141.99,142.03,141.96,142.01,7587.0,123.07,123.1047,123.044,123.0873,7587.0
2017-09-29 12:30:00,142.01,142.01,141.92,141.99,9917.0,123.0873,123.0873,123.0093,123.07,9917.0
2017-09-29 12:40:00,141.98,142.05,141.94,141.98,22528.0,123.0613,123.122,123.0266,123.0613,22528.0
2017-09-29 12:50:00,141.98,142.05,141.98,142.02,7259.0,123.0613,123.122,123.0613,123.096,7259.0
2017-09-29 13:00:00,142.03,142.14,142.01,142.06,14699.0,123.1047,123.2,123.0873,123.1307,14699.0
2017-09-29 13:10:00,142.08,142.24,142.08,142.24,12355.0,123.148,123.2867,123.148,123.2867,12355.0
2017-09-29 13:20:00,142.24,142.68,142.24,142.67,26008.0,123.2867,123.668,123.2867,123.6594,26008.0
2017-09-29 13:30:00,142.65,142.71,142.26,142.4,45382.0,123.642,123.694,123.304,123.4253,45382.0
2017-09-29 13:40:00,142.4,142.43,142.32,142.37,18603.0,123.4253,123.4514,123.356,123.3993,18603.0
2017-09-29 13:50:00,142.39,142.4,142.28,142.3,10731.0,123.4167,123.4253,123.3213,123.3387,10731.0
2017-09-29 14:00:00,142.31,142.36,142.27,142.28,20786.0,123.3473,123.3907,123.3127,123.3213,20786.0
2017-09-29 14:10:00,142.28,142.37,142.26,142.26,15249.0,123.3213,123.3993,123.304,123.304,15249.0
2017-09-29 14:20:00,142.23,142.34,142.15,142.31,15782.0,123.278,123.3733,123.2087,123.3473,15782.0
2017-09-29 14:30:00,142.32,142.43,142.28,142.37,11147.0,123.356,123.4514,123.3213,123.3993,11147.0
2017-09-29 14:40:00,142.36,142.4,142.28,142.31,10322.0,123.3907,123.4253,123.3213,123.3473,10322.0
2017-09-29 14:50:00,142.3,142.36,142.29,142.33,10734.0,123.3387,123.3907,123.33,123.3647,10734.0
2017-09-29 15:00:00,142.33,142.4,142.31,142.33,15662.0,123.3647,123.4253,123.3473,123.3647,15662.0
2017-09-29 15:10:00,142.35,142.38,142.33,142.38,13325.0,123.382,123.408,123.3647,123.408,13325.0
2017-09-29 15:20:00,142.38,142.38,142.28,142.28,17883.0,123.408,123.408,123.3213,123.3213,17883.0
2017-09-29 15:30:00,142.28,142.55,142.27,142.5,36153.0,123.3213,123.5554,123.3127,123.512,36153.0
2017-09-29 15:40:00,142.51,142.61,142.43,142.44,42492.0,123.5207,123.6074,123.4514,123.46,42492.0
2017-09-29 15:50:00,142.42,142.59,142.38,142.54,131034.0,123.4427,123.59,123.408,123.5467,131034.0
2017-10-02 09:30:00,142.55,143.0,142.37,142.71,37725.0,123.5554,123.9454,123.3993,123.694,37725.0
2017-10-02 09:40:00,142.72,143.46,142.65,143.14,86014.0,123.7027,124.3441,123.642,124.0667,86014.0
2017-10-02 09:50:00,143.19,143.44,142.98,143.34,30289.0,124.1101,124.3268,123.9281,124.2401,30289.0
2017-10-02 10:00:00,143.34,143.64,143.24,143.57,65148.0,124.2401,124.5001,124.1534,124.4394,65148.0
2017-10-02 10:10:00,143.53,143.6,143.22,143.53,37921.0,124.4048,124.4654,124.1361,124.4048,37921.0
2017-10-02 10:20:00,143.55,143.65,143.11,143.16,23951.0,124.4221,124.5088,124.0407,124.0841,23951.0
2017-10-02 10:30:00,143.18,143.25,142.99,143.25,22591.0,124.1014,124.1621,123.9367,124.1621,22591.0
2017-10-02 10:40:00,143.23,143.29,143.14,143.17,24055.0,124.1448,124.1968,124.0667,124.0927,24055.0
2017-10-02 10:50:00,143.18,143.25,143.1,143.24,26148.0,124.1014,124.1621,124.0321,124.1534,26148.0
2017-10-02 11:00:00,143.22,143.57,143.22,143.47,35997.0,124.1361,124.4394,124.1361,124.3528,35997.0
2017-10-02 11:10:00,143.47,143.53,143.36,143.38,21331.0,124.3528,124.4048,124.2574,124.2748,21331.0
2017-10-02 11:20:00,143.39,143.42,143.23,143.4,20771.0,124.2834,124.3094,124.1448,124.2921,20771.0
2017-10-02 11:30:00,143.4,143.72,143.4,143.67,17044.0,124.2921,124.5695,124.2921,124.5261,17044.0
2017-10-02 11:40:00,143.68,144.0,143.63,143.96,15624.0,124.5348,124.8121,124.4915,124.7775,15624.0
2017-10-02 11:50:00,143.95,144.34,143.91,144.32,22242.0,124.7688,125.1068,124.7341,125.0895,22242.0
2017-10-02 12:00:00,144.34,144.61,144.34,144.53,27449.0,125.1068,125.3409,125.1068,125.2715,27449.0
2017-10-02 12:10:00,144.53,144.73,144.45,144.69,34487.0,125.2715,125.4449,125.2022,125.4102,34487.0
2017-10-02 12:20:00,144.68,144.71,144.43,144.56,59504.0,125.4015,125.4275,125.1849,125.2975,59504.0
2017-10-02 12:30:00,144.58,144.62,144.48,144.56,21411.0,125.3149,125.3495,125.2282,125.2975,21411.0
2017-10-02 12:40:00,144.57,144.85,144.57,144.79,25208.0,125.3062,125.5489,125.3062,125.4969,25208.0
2017-10-02 12:50:00,144.77,144.9,144.73,144.75,17940.0,125.4795,125.5922,125.4449,125.4622,17940.0
2017-10-02 13:00:00,144.78,144.87,144.53,144.71,39331.0,125.4882,125.5662,125.2715,125.4275,39331.0
2017-10-02 13:10:00,144.71,144.76,144.6,144.68,21348.0,125.4275,125.4709,125.3322,125.4015,21348.0
2017-10-02 13:20:00,144.67,144.7,144.52,144.66,22897.0,125.3929,125.4189,125.2629,125.3842,22897.0
2017-10-02 13:30:00,144.67,144.78,144.63,144.72,15564.0,125.3929,125.4882,125.3582,125.4362,15564.0
2017-10-02 13:40:00,144.71,144.85,144.68,144.81,20568.0,125.4275,125.5489,125.4015,125.5142,20568.0
2017-10-02 13:50:00,144.8,144.84,144.7,144.8,34495.0,125.5056,125.5402,125.4189,125.5056,34495.0
2017-10-02 14:00:00,144.8,144.9,144.69,144.9,23865.0,125.5056,125.5922,125.4102,125.5922,23865.0
2017-10-02 14:10:00,144.91,144.99,144.89,144.96,25482.0,125.6009,125.6702,125.5836,125.6442,25482.0
2017-10-02 14:20:00,144.95,145.07,144.81,144.97,36479.0,125.6356,125.7396,125.5142,125.6529,36479.0
2017-10-02 14:30:00,144.97,145.06,144.81,145.01,28322.0,125.6529,125.7309,125.5142,125.6876,28322.0
2017-10-02 14:40:00,145.01,145.04,144.86,144.91,19640.0,125.6876,125.7136,125.5576,125.6009,19640.0
2017-10-02 14:50:00,144.91,145.03,144.9,144.95,31271.0,125.6009,125.7049,125.5922,125.6356,31271.0
2017-10-02 15:00:00,144.94,145.05,144.87,145.03,38695.0,125.6269,125.7222,125.5662,125.7049,38695.0
2017-10-02 15:10:00,145.03,145.09,144.97,145.03,38752.0,125.7049,125.7569,125.6529,125.7049,38752.0
2017-10-02 15:20:00,145.03,145.05,144.97,145.0,146008.0,125.7049,125.7222,125.6529,125.6789,146008.0
2017-10-02 15:30:00,145.0,145.56,145.0,145.18,66679.0,125.6789,126.1643,125.6789,125.8349,66679.0
2017-10-02 15:40:00,145.18,145.18,144.95,145.06,48591.0,125.8349,125.8349,125.6356,125.7309,48591.0
2017-10-02 15:50:00,145.06,145.4,145.03,145.31,148505.0,125.7309,126.0256,125.7049,125.9476,148505.0
2017-10-03 09:30:00,145.39,145.39,144.42,144.53,45533.0,126.0169,126.0169,125.1762,125.2715,45533.0
2017-10-03 09:40:00,144.51,144.54,143.97,144.11,34696.0,125.2542,125.2802,124.7861,124.9075,34696.0
2017-10-03 09:50:00,144.08,144.44,143.88,144.44,30756.0,124.8815,125.1935,124.7081,125.1935,30756.0
2017-10-03 10:00:00,144.37,144.44,143.99,144.03,21296.0,125.1328,125.1935,124.8035,124.8382,21296.0
2017-10-03 10:10:00,144.0,144.43,143.99,144.23,17793.0,124.8121,125.1849,124.8035,125.0115,17793.0
2017-10-03 10:20:00,144.24,144.41,144.08,144.08,15632.0,125.0202,125.1675,124.8815,124.8815,15632.0
2017-10-03 10:30:00,144.08,144.15,143.95,144.06,27079.0,124.8815,124.9422,124.7688,124.8642,27079.0
2017-10-03 10:40:00,144.03,144.32,144.0,144.18,17184.0,124.8382,125.0895,124.8121,124.9682,17184.0
2017-10-03 10:50:00,144.21,144.21,143.96,143.98,20289.0,124.9942,124.9942,124.7775,124.7948,20289.0
2017-10-03 11:00:00,143.97,144.2,143.97,144.19,35551.0,124.7861,124.9855,124.7861,124.9768,35551.0
2017-10-03 11:10:00,144.21,144.47,144.1,144.43,15224.0,124.9942,125.2195,124.8988,125.1849,15224.0
2017-10-03 11:20:00,144.44,144.44,144.23,144.33,12112.0,125.1935,125.1935,125.0115,125.0982,12112.0
2017-10-03 11:30:00,144.33,144.49,144.29,144.49,16389.0,125.0982,125.2369,125.0635,125.2369,16389.0
2017-10-03 11:40:00,144.5,144.5,144.33,144.33,11408.0,125.2455,125.2455,125.0982,125.0982,11408.0
2017-10-03 11:50:00,144.34,144.41,144.26,144.34,17158.0,125.1068,125.1675,125.0375,125.1068,17158.0
2017-10-03 12:00:00,144.34,144.4,144.26,144.33,15666.0,125.1068,125.1589,125.0375,125.0982,15666.0
2017-10-03 12:10:00,144.33,144.4,144.22,144.39,57861.0,125.0982,125.1589,125.0028,125.1502,57861.0
2017-10-03 12:20:00,144.39,144.39,144.21,144.29,36989.0,125.1502,125.1502,124.9942,125.0635,36989.0
2017-10-03 12:30:00,144.25,144.31,144.0,144.0,78084.0,125.0288,125.0808,124.8121,124.8121,78084.0
2017-10-03 12:40:00,143.99,144.15,143.99,144.12,11535.0,124.8035,124.9422,124.8035,124.9162,11535.0
2017-10-03 12:50:00,144.11,144.13,144.0,144.0,18166.0,124.9075,124.9248,124.8121,124.8121,18166.0
2017-10-03 13:00:00,144.0,144.07,143.93,144.06,17668.0,124.8121,124.8728,124.7515,124.8642,17668.0
2017-10-03 13:10:00,144.06,144.16,143.97,144.16,11682.0,124.8642,124.9508,124.7861,124.9508,11682.0
2017-10-03 13:20:00,144.16,144.38,144.16,144.24,8848.0,124.9508,125.1415,124.9508,125.0202,8848.0
2017-10-03 13:30:00,144.27,144.27,144.15,144.2,20948.0,125.0462,125.0462,124.9422,124.9855,20948.0
2017-10-03 13:40:00,144.19,144.2,143.98,144.09,47102.0,124.9768,124.9855,124.7948,124.8902,47102.0
2017-10-03 13:50:00,144.11,144.18,144.04,144.16,38609.0,124.9075,124.9682,124.8468,124.9508,38609.0
2017-10-03 14:00:00,144.15,144.16,144.04,144.15,47810.0,124.9422,124.9508,124.8468,124.9422,47810.0
2017-10-03 14:10:00,144.15,144.18,144.06,144.07,14624.0,124.9422,124.9682,124.8642,124.8728,14624.0
2017-10-03 14:20:00,144.07,144.2,144.05,144.19,24611.0,124.8728,124.9855,124.8555,124.9768,24611.0
2017-10-03 14:30:00,144.2,144.44,144.2,144.44,22661.0,124.9855,125.1935,124.9855,125.1935,22661.0
2017-10-03 14:40:00,144.43,144.49,144.29,144.29,15950.0,125.1849,125.2369,125.0635,125.0635,15950.0
2017-10-03 14:50:00,144.31,144.41,144.25,144.41,17554.0,125.0808,125.1675,125.0288,125.1675,17554.0
2017-10-03 15:00:00,144.42,144.51,144.39,144.48,14795.0,125.1762,125.2542,125.1502,125.2282,14795.0
2017-10-03 15:10:00,144.49,144.5,144.39,144.39,18265.0,125.2369,125.2455,125.1502,125.1502,18265.0
2017-10-03 15:20:00,144.4,144.43,144.33,144.4,14076.0,125.1589,125.1849,125.0982,125.1589,14076.0
2017-10-03 15:30:00,144.4,144.46,144.39,144.43,27817.0,125.1589,125.2109,125.1502,125.1849,27817.0
2017-10-03 15:40:00,144.44,144.6,144.38,144.59,46517.0,125.1935,125.3322,125.1415,125.3235,46517.0
2017-10-03 15:50:00,144.59,144.73,144.59,144.7,156778.0,125.3235,125.4449,125.3235,125.4189,156778.0
2017-10-04 09:30:00,144.4,144.7,144.29,144.51,20400.0,125.1589,125.4189,125.0635,125.2542,20400.0
2017-10-04 09:40:00,144.57,144.79,144.5,144.79,17515.0,125.3062,125.4969,125.2455,125.4969,17515.0
2017-10-04 09:50:00,144.76,145.0,144.62,144.89,40789.0,125.4709,125.6789,125.3495,125.5836,40789.0
2017-10-04 10:00:00,144.86,145.08,144.64,144.71,16730.0,125.5576,125.7482,125.3669,125.4275,16730.0
2017-10-04 10:10:00,144.67,144.85,144.66,144.71,11523.0,125.3929,125.5489,125.3842,125.4275,11523.0
2017-10-04 10:20:00,144.76,144.93,144.75,144.86,8038.0,125.4709,125.6182,125.4622,125.5576,8038.0
2017-10-04 10:30:00,144.86,144.88,144.69,144.85,8142.0,125.5576,125.5749,125.4102,125.5489,8142.0
2017-10-04 10:40:00,144.83,144.94,144.82,144.86,13407.0,125.5316,125.6269,125.5229,125.5576,13407.0
2017-10-04 10:50:00,144.89,145.07,144.83,144.87,10289.0,125.5836,125.7396,125.5316,125.5662,10289.0
2017-10-04 11:00:00,144.88,144.89,144.54,144.55,36466.0,125.5749,125.5836,125.2802,125.2889,36466.0
2017-10-04 11:10:00,144.64,144.69,144.52,144.58,11628.0,125.3669,125.4102,125.2629,125.3149,11628.0
2017-10-04 11:20:00,144.59,144.61,144.46,144.55,44390.0,125.3235,125.3409,125.2109,125.2889,44390.0
2017-10-04 11:30:00,144.58,144.74,144.56,144.74,4593.0,125.3149,125.4535,125.2975,125.4535,4593.0
2017-10-04 11:40:00,144.78,144.78,144.65,144.66,8118.0,125.4882,125.4882,125.3755,125.3842,8118.0
2017-10-04 11:50:00,144.68,144.88,144.67,144.77,9830.0,125.4015,125.5749,125.3929,125.4795,9830.0
2017-10-04 12:00:00,144.82,144.94,144.8,144.87,8408.0,125.5229,125.6269,125.5056,125.5662,8408.0
2017-10-04 12:10:00,144.93,145.03,144.81,144.92,7547.0,125.6182,125.7049,125.5142,125.6096,7547.0
2017-10-04 12:20:00,144.94,145.0,144.86,144.92,16738.0,125.6269,125.6789,125.5576,125.6096,16738.0
2017-10-04 12:30:00,144.93,144.98,144.86,144.92,8487.0,125.6182,125.6616,125.5576,125.6096,8487.0
2017-10-04 12:40:00,144.91,144.92,144.71,144.71,21019.0,125.6009,125.6096,125.4275,125.4275,21019.0
2017-10-04 12:50:00,144.74,144.76,144.47,144.64,25426.0,125.4535,125.4709,125.2195,125.3669,25426.0
2017-10-04 13:00:00,144.64,144.79,144.51,144.75,5467.0,125.3669,125.4969,125.2542,125.4622,5467.0
2017-10-04 13:10:00,144.71,144.8,144.68,144.69,5991.0,125.4275,125.5056,125.4015,125.4102,5991.0
2017-10-04 13:20:00,144.69,144.74,144.56,144.61,3281.0,125.4102,125.4535,125.2975,125.3409,3281.0
2017-10-04 13:30:00,144.6,144.66,144.58,144.62,13768.0,125.3322,125.3842,125.3149,125.3495,13768.0
2017-10-04 13:40:00,144.63,144.64,144.39,144.51,11713.0,125.3582,125.3669,125.1502,125.2542,11713.0
2017-10-04 13:50:00,144.5,144.68,144.5,144.66,10758.0,125.2455,125.4015,125.2455,125.3842,10758.0
2017-10-04 14:00:00,144.64,144.69,144.53,144.54,7171.0,125.3669,125.4102,125.2715,125.2802,7171.0
2017-10-04 14:10:00,144.55,144.6,144.5,144.51,8883.0,125.2889,125.3322,125.2455,125.2542,8883.0
2017-10-04 14:20:00,144.5,144.56,144.43,144.53,7622.0,125.2455,125.2975,125.1849,125.2715,7622.0
2017-10-04 14:30:00,144.54,144.6,144.5,144.6,9077.0,125.2802,125.3322,125.2455,125.3322,9077.0
2017-10-04 14:40:00,144.59,144.66,144.55,144.65,8727.0,125.3235,125.3842,125.2889,125.3755,8727.0
2017-10-04 14:50:00,144.68,144.79,144.67,144.72,9623.0,125.4015,125.4969,125.3929,125.4362,9623.0
2017-10-04 15:00:00,144.72,144.75,144.62,144.69,10959.0,125.4362,125.4622,125.3495,125.4102,10959.0
2017-10-04 15:10:00,144.68,144.68,144.54,144.63,10845.0,125.4015,125.4015,125.2802,125.3582,10845.0
2017-10-04 15:20:00,144.61,144.72,144.6,144.66,8898.0,125.3409,125.4362,125.3322,125.3842,8898.0
2017-10-04 15:30:00,144.64,144.69,144.57,144.61,16423.0,125.3669,125.4102,125.3062,125.3409,16423.0
2017-10-04 15:40:00,144.6,144.66,144.56,144.63,20698.0,125.3322,125.3842,125.2975,125.3582,20698.0
2017-10-04 15:50:00,144.63,144.75,144.54,144.74,56109.0,125.3582,125.4622,125.2802,125.4535,56109.0
2017-10-05 09:30:00,144.84,144.85,144.32,144.81,15626.0,125.5402,125.5489,125.0895,125.5142,15626.0
2017-10-05 09:40:00,144.7,144.95,144.51,144.58,12502.0,125.4189,125.6356,125.2542,125.3149,12502.0
2017-10-05 09:50:00,144.52,144.74,144.4,144.51,17621.0,125.2629,125.4535,125.1589,125.2542,17621.0
2017-10-05 10:00:00,144.5,144.68,144.42,144.49,12585.0,125.2455,125.4015,125.1762,125.2369,12585.0
2017-10-05 10:10:00,144.53,144.73,144.49,144.54,18063.0,125.2715,125.4449,125.2369,125.2802,18063.0
2017-10-05 10:20:00,144.58,144.75,144.41,144.55,14359.0,125.3149,125.4622,125.1675,125.2889,14359.0
2017-10-05 10:30:00,144.59,144.8,144.55,144.74,11371.0,125.3235,125.5056,125.2889,125.4535,11371.0
2017-10-05 10:40:00,144.68,144.98,144.67,144.98,9534.0,125.4015,125.6616,125.3929,125.6616,9534.0
2017-10-05 10:50:00,144.89,144.95,144.7,144.77,9800.0,125.5836,125.6356,125.4189,125.4795,9800.0
2017-10-05 11:00:00,144.85,144.9,144.74,144.85,9836.0,125.5489,125.5922,125.4535,125.5489,9836.0
2017-10-05 11:10:00,144.84,145.02,144.78,145.01,9087.0,125.5402,125.6962,125.4882,125.6876,9087.0
2017-10-05 11:20:00,144.98,145.01,144.88,144.94,88119.0,125.6616,125.6876,125.5749,125.6269,88119.0
2017-10-05 11:30:00,144.94,145.23,144.93,145.23,56781.0,125.6269,125.8783,125.6182,125.8783,56781.0
2017-10-05 11:40:00,145.25,145.41,145.25,145.41,9695.0,125.8956,126.0343,125.8956,126.0343,9695.0
2017-10-05 11:50:00,145.41,145.64,145.4,145.61,12522.0,126.0343,126.2336,126.0256,126.2076,12522.0
2017-10-05 12:00:00,145.62,145.73,145.56,145.73,9871.0,126.2163,126.3116,126.1643,126.3116,9871.0
2017-10-05 12:10:00,145.66,145.77,145.59,145.7,15475.0,126.251,126.3463,126.1903,126.2856,15475.0
2017-10-05 12:20:00,145.72,145.74,145.59,145.59,5515.0,126.303,126.3203,126.1903,126.1903,5515.0
2017-10-05 12:30:00,145.59,145.63,145.47,145.57,17873.0,126.1903,126.225,126.0863,126.1729,17873.0
2017-10-05 12:40:00,145.52,145.65,145.5,145.64,7561.0,126.1296,126.2423,126.1123,126.2336,7561.0
2017-10-05 12:50:00,145.72,145.82,145.67,145.78,13617.0,126.303,126.3896,126.2596,126.355,13617.0
2017-10-05 13:00:00,145.76,146.06,145.74,146.04,25116.0,126.3376,126.5977,126.3203,126.5803,25116.0
2017-10-05 13:10:00,146.02,146.25,145.99,146.19,26946.0,126.563,126.7623,126.537,126.7103,26946.0
2017-10-05 13:20:00,146.14,146.29,146.14,146.2,25608.0,126.667,126.797,126.667,126.719,25608.0
2017-10-05 13:30:00,146.2,146.24,146.09,146.14,47693.0,126.719,126.7537,126.6237,126.667,47693.0
2017-10-05 13:40:00,146.11,146.17,146.0,146.05,20677.0,126.641,126.693,126.5457,126.589,20677.0
2017-10-05 13:50:00,146.09,146.17,146.0,146.16,24857.0,126.6237,126.693,126.5457,126.6843,24857.0
2017-10-05 14:00:00,146.11,146.19,146.05,146.07,25976.0,126.641,126.7103,126.589,126.6063,25976.0
2017-10-05 14:10:00,146.08,146.12,145.97,146.01,53878.0,126.615,126.6497,126.5196,126.5543,53878.0
2017-10-05 14:20:00,146.0,146.1,145.81,145.82,24244.0,126.5457,126.6323,126.381,126.3896,24244.0
2017-10-05 14:30:00,145.82,145.87,145.78,145.84,13631.0,126.3896,126.433,126.355,126.407,13631.0
2017-10-05 14:40:00,145.84,145.84,145.73,145.8,8560.0,126.407,126.407,126.3116,126.3723,8560.0
2017-10-05 14:50:00,145.78,145.84,145.7,145.74,7803.0,126.355,126.407,126.2856,126.3203,7803.0
2017-10-05 15:00:00,145.72,145.8,145.7,145.76,18018.0,126.303,126.3723,126.2856,126.3376,18018.0
2017-10-05 15:10:00,145.75,145.84,145.74,145.8,23925.0,126.329,126.407,126.3203,126.3723,23925.0
2017-10-05 15:20:00,145.79,145.79,145.61,145.61,65038.0,126.3636,126.3636,126.2076,126.2076,65038.0
2017-10-05 15:30:00,145.6,145.68,145.48,145.49,17013.0,126.199,126.2683,126.0949,126.1036,17013.0
2017-10-05 15:40:00,145.48,145.68,145.48,145.6,35232.0,126.0949,126.2683,126.0949,126.199,35232.0
2017-10-05 15:50:00,145.59,145.71,145.56,145.71,111022.0,126.1903,126.2943,126.1643,126.2943,111022.0
2017-10-06 09:30:00,145.99,145.99,145.36,145.52,29326.0,126.537,126.537,125.9909,126.1296,29326.0
2017-10-06 09:40:00,145.59,145.9,145.03,145.03,36521.0,126.1903,126.459,125.7049,125.7049,36521.0
2017-10-06 09:50:00,145.05,145.44,145.05,145.41,55842.0,125.7222,126.0603,125.7222,126.0343,55842.0
2017-10-06 10:00:00,145.41,145.65,145.28,145.65,28141.0,126.0343,126.2423,125.9216,126.2423,28141.0
2017-10-06 10:10:00,145.69,145.9,145.69,145.78,11609.0,126.277,126.459,126.277,126.355,11609.0
2017-10-06 10:20:00,145.78,145.92,145.74,145.92,5390.0,126.355,126.4763,126.3203,126.4763,5390.0
2017-10-06 10:30:00,145.91,145.97,145.71,145.78,8324.0,126.4676,126.5196,126.2943,126.355,8324.0
2017-10-06 10:40:00,145.78,145.92,145.74,145.81,8376.0,126.355,126.4763,126.3203,126.381,8376.0
2017-10-06 10:50:00,145.84,145.89,145.77,145.84,18948.0,126.407,126.4503,126.3463,126.407,18948.0
2017-10-06 11:00:00,145.82,145.84,145.6,145.68,30564.0,126.3896,126.407,126.199,126.2683,30564.0
2017-10-06 11:10:00,145.74,146.08,145.74,146.08,12902.0,126.3203,126.615,126.3203,126.615,12902.0
2017-10-06 11:20:00,146.08,146.11,145.99,146.06,17783.0,126.615,126.641,126.537,126.5977,17783.0
2017-10-06 11:30:00,146.06,146.11,146.0,146.08,15789.0,126.5977,126.641,126.5457,126.615,15789.0
2017-10-06 11:40:00,146.1,146.13,145.95,145.98,13019.0,126.6323,126.6583,126.5023,126.5283,13019.0
2017-10-06 11:50:00,146.0,146.0,145.83,145.9,13539.0,126.5457,126.5457,126.3983,126.459,13539.0
2017-10-06 12:00:00,145.9,146.03,145.87,146.02,13237.0,126.459,126.5717,126.433,126.563,13237.0
2017-10-06 12:10:00,146.03,146.12,145.97,146.11,15531.0,126.5717,126.6497,126.5196,126.641,15531.0
2017-10-06 12:20:00,146.09,146.12,146.0,146.04,11705.0,126.6237,126.6497,126.5457,126.5803,11705.0
2017-10-06 12:30:00,146.05,146.14,146.02,146.09,11661.0,126.589,126.667,126.563,126.6237,11661.0
2017-10-06 12:40:00,146.11,146.21,146.07,146.16,6013.0,126.641,126.7277,126.6063,126.6843,6013.0
2017-10-06 12:50:00,146.14,146.19,146.1,146.15,14633.0,126.667,126.7103,126.6323,126.6757,14633.0
2017-10-06 13:00:00,146.14,146.15,146.06,146.08,15896.0,126.667,126.6757,126.5977,126.615,15896.0
2017-10-06 13:10:00,146.08,146.22,146.08,146.22,8814.0,126.615,126.7363,126.615,126.7363,8814.0
2017-10-06 13:20:00,146.22,146.23,146.08,146.12,13875.0,126.7363,126.745,126.615,126.6497,13875.0
2017-10-06 13:30:00,146.14,146.15,146.04,146.04,5144.0,126.667,126.6757,126.5803,126.5803,5144.0
2017-10-06 13:40:00,146.06,146.16,146.06,146.06,10698.0,126.5977,126.6843,126.5977,126.5977,10698.0
2017-10-06 13:50:00,146.08,146.21,146.03,146.21,10581.0,126.615,126.7277,126.5717,126.7277,10581.0
2017-10-06 14:00:00,146.23,146.32,146.23,146.28,19472.0,126.745,126.823,126.745,126.7883,19472.0
2017-10-06 14:10:00,146.25,146.37,146.19,146.36,31052.0,126.7623,126.8663,126.7103,126.8577,31052.0
2017-10-06 14:20:00,146.36,146.36,146.23,146.24,10120.0,126.8577,126.8577,126.745,126.7537,10120.0
2017-10-06 14:30:00,146.21,146.32,146.16,146.3,14689.0,126.7277,126.823,126.6843,126.8057,14689.0
2017-10-06 14:40:00,146.3,146.45,146.22,146.44,10969.0,126.8057,126.9357,126.7363,126.927,10969.0
2017-10-06 14:50:00,146.38,146.61,146.33,146.59,8039.0,126.875,127.0744,126.8317,127.057,8039.0
2017-10-06 15:00:00,146.57,146.62,146.5,146.59,15414.0,127.0397,127.083,126.979,127.057,15414.0
2017-10-06 15:10:00,146.59,146.59,146.52,146.56,10903.0,127.057,127.057,126.9964,127.031,10903.0
2017-10-06 15:20:00,146.55,146.56,146.43,146.45,26745.0,127.0224,127.031,126.9184,126.9357,26745.0
2017-10-06 15:30:00,146.45,146.46,146.26,146.26,19830.0,126.9357,126.9444,126.771,126.771,19830.0
2017-10-06 15:40:00,146.25,146.36,146.21,146.24,35519.0,126.7623,126.8577,126.7277,126.7537,35519.0
2017-10-06 15:50:00,146.24,146.25,145.98,146.14,106936.0,126.7537,126.7623,126.5283,126.667,106936.0
2017-10-09 09:30:00,146.09,146.37,146.06,146.28,15021.0,126.6237,126.8663,126.5977,126.7883,15021.0
2017-10-09 09:40:00,146.23,146.31,145.91,145.94,5704.0,126.745,126.8143,126.4676,126.4936,5704.0
2017-10-09 09:50:00,145.8,145.81,145.4,145.47,9322.0,126.3723,126.381,126.0256,126.0863,9322.0
2017-10-09 10:00:00,145.43,145.53,145.31,145.53,13042.0,126.0516,126.1383,125.9476,126.1383,13042.0
2017-10-09 10:10:00,145.51,145.6,145.42,145.43,12906.0,126.1209,126.199,126.0429,126.0516,12906.0
2017-10-09 10:20:00,145.47,145.47,145.34,145.36,5068.0,126.0863,126.0863,125.9736,125.9909,5068.0
2017-10-09 10:30:00,145.38,145.51,145.19,145.19,7648.0,126.0083,126.1209,125.8436,125.8436,7648.0
2017-10-09 10:40:00,145.19,145.25,145.0,145.12,10240.0,125.8436,125.8956,125.6789,125.7829,10240.0
2017-10-09 10:50:00,145.15,145.54,145.15,145.53,9925.0,125.8089,126.1469,125.8089,126.1383,9925.0
2017-10-09 11:00:00,145.53,145.83,145.53,145.75,37471.0,126.1383,126.3983,126.1383,126.329,37471.0
2017-10-09 11:10:00,145.76,145.87,145.71,145.81,23819.0,126.3376,126.433,126.2943,126.381,23819.0
2017-10-09 11:20:00,145.81,145.84,145.64,145.79,7054.0,126.381,126.407,126.2336,126.3636,7054.0
2017-10-09 11:30:00,145.75,145.88,145.71,145.71,4681.0,126.329,126.4416,126.2943,126.2943,4681.0
2017-10-09 11:40:00,145.74,145.95,145.73,145.93,21237.0,126.3203,126.5023,126.3116,126.485,21237.0
2017-10-09 11:50:00,146.0,146.11,145.96,146.07,5296.0,126.5457,126.641,126.511,126.6063,5296.0
2017-10-09 12:00:00,146.08,146.1,145.99,145.99,5438.0,126.615,126.6323,126.537,126.537,5438.0
2017-10-09 12:10:00,146.02,146.11,145.97,146.09,8481.0,126.563,126.641,126.5196,126.6237,8481.0
2017-10-09 12:20:00,146.07,146.12,146.06,146.11,13203.0,126.6063,126.6497,126.5977,126.641,13203.0
2017-10-09 12:30:00,146.07,146.11,145.97,146.02,15896.0,126.6063,126.641,126.5196,126.563,15896.0
2017-10-09 12:40:00,145.95,146.01,145.87,145.89,5932.0,126.5023,126.5543,126.433,126.4503,5932.0
2017-10-09 12:50:00,145.86,146.03,145.86,145.97,8161.0,126.4243,126.5717,126.4243,126.5196,8161.0
2017-10-09 13:00:00,145.97,146.08,145.94,146.03,14945.0,126.5196,126.615,126.4936,126.5717,14945.0
2017-10-09 13:10:00,146.06,146.19,146.03,146.16,8227.0,126.5977,126.7103,126.5717,126.6843,8227.0
2017-10-09 13:20:00,146.11,146.2,146.09,146.12,5135.0,126.641,126.719,126.6237,126.6497,5135.0
2017-10-09 13:30:00,146.11,146.36,146.09,146.34,21650.0,126.641,126.8577,126.6237,126.8403,21650.0
2017-10-09 13:40:00,146.27,146.59,146.26,146.56,23642.0,126.7797,127.057,126.771,127.031,23642.0
2017-10-09 13:50:00,146.59,146.59,146.39,146.41,17307.0,127.057,127.057,126.8837,126.901,17307.0
2017-10-09 14:00:00,146.37,146.38,146.18,146.22,9178.0,126.8663,126.875,126.7017,126.7363,9178.0
2017-10-09 14:10:00,146.23,146.34,146.2,146.29,6697.0,126.745,126.8403,126.719,126.797,6697.0
2017-10-09 14:20:00,146.3,146.36,146.22,146.3,16584.0,126.8057,126.8577,126.7363,126.8057,16584.0
2017-10-09 14:30:00,146.29,146.33,146.21,146.27,28563.0,126.797,126.8317,126.7277,126.7797,28563.0
2017-10-09 14:40:00,146.25,146.44,146.23,146.34,10513.0,126.7623,126.927,126.745,126.8403,10513.0
2017-10-09 14:50:00,146.36,146.39,146.13,146.17,28612.0,126.8577,126.8837,126.6583,126.693,28612.0
2017-10-09 15:00:00,146.17,146.18,145.86,145.9,21614.0,126.693,126.7017,126.4243,126.459,21614.0
2017-10-09 15:10:00,145.89,145.89,145.61,145.67,63923.0,126.4503,126.4503,126.2076,126.2596,63923.0
2017-10-09 15:20:00,145.69,145.78,145.62,145.78,18254.0,126.277,126.355,126.2163,126.355,18254.0
2017-10-09 15:30:00,145.78,145.87,145.75,145.81,15109.0,126.355,126.433,126.329,126.381,15109.0
2017-10-09 15:40:00,145.8,145.9,145.77,145.83,16654.0,126.3723,126.459,126.3463,126.3983,16654.0
2017-10-09 15:50:00,145.85,146.06,145.84,146.05,42995.0,126.4156,126.5977,126.407,126.589,42995.0
2017-10-10 09:30:00,146.04,146.19,145.67,146.12,11992.0,126.5803,126.7103,126.2596,126.6497,11992.0
2017-10-10 09:40:00,146.19,146.84,146.15,146.71,4701.0,126.7103,127.2737,126.6757,127.161,4701.0
2017-10-10 09:50:00,146.7,146.7,146.31,146.49,6261.0,127.1524,127.1524,126.8143,126.9704,6261.0
2017-10-10 10:00:00,146.48,146.48,146.12,146.14,11450.0,126.9617,126.9617,126.6497,126.667,11450.0
2017-10-10 10:10:00,146.23,146.69,146.23,146.65,12982.0,126.745,127.1437,126.745,127.109,12982.0
2017-10-10 10:20:00,146.62,146.69,146.34,146.56,25870.0,127.083,127.1437,126.8403,127.031,25870.0
2017-10-10 10:30:00,146.57,146.6,146.32,146.41,22800.0,127.0397,127.0657,126.823,126.901,22800.0
2017-10-10 10:40:00,146.37,146.51,146.35,146.45,13769.0,126.8663,126.9877,126.849,126.9357,13769.0
2017-10-10 10:50:00,146.4,146.52,146.15,146.39,6493.0,126.8924,126.9964,126.6757,126.8837,6493.0
2017-10-10 11:00:00,146.37,146.37,146.24,146.25,7818.0,126.8663,126.8663,126.7537,126.7623,7818.0
2017-10-10 11:10:00,146.24,146.31,146.11,146.26,5408.0,126.7537,126.8143,126.641,126.771,5408.0
2017-10-10 11:20:00,146.24,146.27,146.18,146.26,2051.0,126.7537,126.7797,126.7017,126.771,2051.0
2017-10-10 11:30:00,146.28,146.41,146.28,146.36,8135.0,126.7883,126.901,126.7883,126.8577,8135.0
2017-10-10 11:40:00,146.38,146.38,146.18,146.18,5959.0,126.875,126.875,126.7017,126.7017,5959.0
2017-10-10 11:50:00,146.21,146.45,146.11,146.34,14836.0,126.7277,126.9357,126.641,126.8403,14836.0
2017-10-10 12:00:00,146.34,146.56,146.33,146.55,8123.0,126.8403,127.031,126.8317,127.0224,8123.0
2017-10-10 12:10:00,146.57,146.57,146.44,146.48,4166.0,127.0397,127.0397,126.927,126.9617,4166.0
2017-10-10 12:20:00,146.49,146.66,146.49,146.64,4466.0,126.9704,127.1177,126.9704,127.1004,4466.0
2017-10-10 12:30:00,146.58,146.63,146.52,146.63,3965.0,127.0484,127.0917,126.9964,127.0917,3965.0
2017-10-10 12:40:00,146.64,146.86,146.62,146.8,5914.0,127.1004,127.2911,127.083,127.2391,5914.0
2017-10-10 12:50:00,146.81,146.83,146.73,146.81,3325.0,127.2477,127.2651,127.1784,127.2477,3325.0
2017-10-10 13:00:00,146.76,146.82,146.75,146.78,1770.0,127.2044,127.2564,127.1957,127.2217,1770.0
2017-10-10 13:10:00,146.73,147.03,146.73,146.96,5712.0,127.1784,127.4384,127.1784,127.3777,5712.0
2017-10-10 13:20:00,146.97,147.0,146.91,146.93,8687.0,127.3864,127.4124,127.3344,127.3517,8687.0
2017-10-10 13:30:00,146.94,147.05,146.93,147.0,7655.0,127.3604,127.4557,127.3517,127.4124,7655.0
2017-10-10 13:40:00,147.0,147.09,146.88,146.98,7091.0,127.4124,127.4904,127.3084,127.3951,7091.0
2017-10-10 13:50:00,146.95,147.03,146.95,146.97,6961.0,127.3691,127.4384,127.3691,127.3864,6961.0
2017-10-10 14:00:00,147.0,147.03,146.95,146.95,5424.0,127.4124,127.4384,127.3691,127.3691,5424.0
2017-10-10 14:10:00,147.01,147.06,146.91,146.99,8424.0,127.4211,127.4644,127.3344,127.4037,8424.0
2017-10-10 14:20:00,146.99,147.07,146.93,147.06,10091.0,127.4037,127.4731,127.3517,127.4644,10091.0
2017-10-10 14:30:00,147.04,147.2,147.03,147.08,14012.0,127.4471,127.5858,127.4384,127.4817,14012.0
2017-10-10 14:40:00,147.06,147.08,146.93,147.03,17167.0,127.4644,127.4817,127.3517,127.4384,17167.0
2017-10-10 14:50:00,147.05,147.08,146.9,146.94,4644.0,127.4557,127.4817,127.3257,127.3604,4644.0
2017-10-10 15:00:00,146.93,147.04,146.91,147.02,8109.0,127.3517,127.4471,127.3344,127.4297,8109.0
2017-10-10 15:10:00,147.02,147.11,146.98,147.02,32442.0,127.4297,127.5077,127.3951,127.4297,32442.0
2017-10-10 15:20:00,147.02,147.12,146.98,147.04,16881.0,127.4297,127.5164,127.3951,127.4471,16881.0
2017-10-10 15:30:00,147.04,147.16,147.03,147.15,29362.0,127.4471,127.5511,127.4384,127.5424,29362.0
2017-10-10 15:40:00,147.15,147.21,147.07,147.18,34800.0,127.5424,127.5944,127.4731,127.5684,34800.0
2017-10-10 15:50:00,147.17,147.33,147.14,147.29,71223.0,127.5598,127.6984,127.5337,127.6638,71223.0
2017-10-11 09:30:00,146.94,146.97,146.66,146.75,19676.0,127.3604,127.3864,127.1177,127.1957,19676.0
2017-10-11 09:40:00,146.72,146.88,146.64,146.85,4777.0,127.1697,127.3084,127.1004,127.2824,4777.0
2017-10-11 09:50:00,146.94,147.14,146.8,146.84,8976.0,127.3604,127.5337,127.2391,127.2737,8976.0
2017-10-11 10:00:00,146.86,146.87,146.67,146.78,5727.0,127.2911,127.2997,127.1264,127.2217,5727.0
2017-10-11 10:10:00,146.74,146.8,146.6,146.69,9755.0,127.187,127.2391,127.0657,127.1437,9755.0
2017-10-11 10:20:00,146.66,146.73,146.57,146.58,5120.0,127.1177,127.1784,127.0397,127.0484,5120.0
2017-10-11 10:30:00,146.58,146.79,146.53,146.79,13055.0,127.0484,127.2304,127.005,127.2304,13055.0
2017-10-11 10:40:00,146.77,146.78,146.54,146.62,15310.0,127.2131,127.2217,127.0137,127.083,15310.0
2017-10-11 10:50:00,146.61,146.62,146.48,146.48,15876.0,127.0744,127.083,126.9617,126.9617,15876.0
2017-10-11 11:00:00,146.48,146.62,146.44,146.57,15625.0,126.9617,127.083,126.927,127.0397,15625.0
2017-10-11 11:10:00,146.57,146.98,146.55,146.97,10430.0,127.0397,127.3951,127.0224,127.3864,10430.0
2017-10-11 11:20:00,146.97,147.1,146.92,146.99,21691.0,127.3864,127.4991,127.3431,127.4037,21691.0
2017-10-11 11:30:00,146.99,147.2,146.9,147.16,11152.0,127.4037,127.5858,127.3257,127.5511,11152.0
2017-10-11 11:40:00,147.18,147.23,147.11,147.16,8071.0,127.5684,127.6118,127.5077,127.5511,8071.0
2017-10-11 11:50:00,147.15,147.21,147.12,147.18,8780.0,127.5424,127.5944,127.5164,127.5684,8780.0
2017-10-11 12:00:00,147.18,147.26,147.15,147.25,6756.0,127.5684,127.6378,127.5424,127.6291,6756.0
2017-10-11 12:10:00,147.27,147.43,147.27,147.39,8270.0,127.6464,127.7851,127.6464,127.7504,8270.0
2017-10-11 12:20:00,147.36,147.36,147.28,147.31,7817.0,127.7244,127.7244,127.6551,127.6811,7817.0
2017-10-11 12:30:00,147.28,147.31,147.26,147.3,6311.0,127.6551,127.6811,127.6378,127.6724,6311.0
2017-10-11 12:40:00,147.29,147.3,147.17,147.18,8981.0,127.6638,127.6724,127.5598,127.5684,8981.0
2017-10-11 12:50:00,147.18,147.19,147.03,147.04,7148.0,127.5684,127.5771,127.4384,127.4471,7148.0
2017-10-11 13:00:00,147.04,147.11,147.03,147.06,7647.0,127.4471,127.5077,127.4384,127.4644,7647.0
2017-10-11 13:10:00,147.05,147.13,147.05,147.07,6941.0,127.4557,127.5251,127.4557,127.4731,6941.0
2017-10-11 13:20:00,147.08,147.11,146.97,147.0,6820.0,127.4817,127.5077,127.3864,127.4124,6820.0
2017-10-11 13:30:00,146.99,147.02,146.93,147.01,9381.0,127.4037,127.4297,127.3517,127.4211,9381.0
2017-10-11 13:40:00,147.0,147.12,146.97,146.97,28184.0,127.4124,127.5164,127.3864,127.3864,28184.0
2017-10-11 13:50:00,146.97,147.05,146.94,147.04,9224.0,127.3864,127.4557,127.3604,127.4471,9224.0
2017-10-11 14:00:00,147.02,147.14,147.0,147.14,6394.0,127.4297,127.5337,127.4124,127.5337,6394.0
2017-10-11 14:10:00,147.13,147.26,147.04,147.24,18316.0,127.5251,127.6378,127.4471,127.6204,18316.0
2017-10-11 14:20:00,147.22,147.24,147.11,147.14,8868.0,127.6031,127.6204,127.5077,127.5337,8868.0
2017-10-11 14:30:00,147.11,147.24,147.11,147.14,18271.0,127.5077,127.6204,127.5077,127.5337,18271.0
2017-10-11 14:40:00,147.14,147.22,147.13,147.21,8148.0,127.5337,127.6031,127.5251,127.5944,8148.0
2017-10-11 14:50:00,147.22,147.35,147.21,147.31,8044.0,127.6031,127.7158,127.5944,127.6811,8044.0
2017-10-11 15:00:00,147.3,147.33,147.22,147.25,21942.0,127.6724,127.6984,127.6031,127.6291,21942.0
2017-10-11 15:10:00,147.22,147.37,147.21,147.37,21176.0,127.6031,127.7331,127.5944,127.7331,21176.0
2017-10-11 15:20:00,147.35,147.39,147.28,147.39,19945.0,127.7158,127.7504,127.6551,127.7504,19945.0
2017-10-11 15:30:00,147.4,147.47,147.36,147.41,28649.0,127.7591,127.8198,127.7244,127.7678,28649.0
2017-10-11 15:40:00,147.41,147.41,147.31,147.31,52228.0,127.7678,127.7678,127.6811,127.6811,52228.0
2017-10-11 15:50:00,147.32,147.41,147.3,147.37,68597.0,127.6898,127.7678,127.6724,127.7331,68597.0
2017-10-12 09:30:00,147.62,148.04,147.14,147.71,23320.0,127.9498,128.3138,127.5337,128.0278,23320.0
2017-10-12 09:40:00,147.62,147.75,147.43,147.44,11025.0,127.9498,128.0625,127.7851,127.7938,11025.0
2017-10-12 09:50:00,147.41,147.47,147.0,147.1,17765.0,127.7678,127.8198,127.4124,127.4991,17765.0
2017-10-12 10:00:00,147.1,147.29,146.73,146.74,16609.0,127.4991,127.6638,127.1784,127.187,16609.0
2017-10-12 10:10:00,146.77,146.77,146.59,146.62,13393.0,127.2131,127.2131,127.057,127.083,13393.0
2017-10-12 10:20:00,146.63,146.64,146.42,146.48,57420.0,127.0917,127.1004,126.9097,126.9617,57420.0
2017-10-12 10:30:00,146.51,146.51,146.22,146.48,30904.0,126.9877,126.9877,126.7363,126.9617,30904.0
2017-10-12 10:40:00,146.49,146.67,146.4,146.67,10431.0,126.9704,127.1264,126.8924,127.1264,10431.0
2017-10-12 10:50:00,146.68,146.69,146.42,146.56,13805.0,127.135,127.1437,126.9097,127.031,13805.0
2017-10-12 11:00:00,146.56,146.56,146.29,146.29,20977.0,127.031,127.031,126.797,126.797,20977.0
2017-10-12 11:10:00,146.32,146.46,146.3,146.46,36611.0,126.823,126.9444,126.8057,126.9444,36611.0
2017-10-12 11:20:00,146.47,146.62,146.46,146.62,6157.0,126.953,127.083,126.9444,127.083,6157.0
2017-10-12 11:30:00,146.57,146.7,146.57,146.6,4746.0,127.0397,127.1524,127.0397,127.0657,4746.0
2017-10-12 11:40:00,146.6,146.65,146.52,146.55,28698.0,127.0657,127.109,126.9964,127.0224,28698.0
2017-10-12 11:50:00,146.53,146.58,146.47,146.53,5593.0,127.005,127.0484,126.953,127.005,5593.0
2017-10-12 12:00:00,146.55,146.55,146.33,146.43,5111.0,127.0224,127.0224,126.8317,126.9184,5111.0
2017-10-12 12:10:00,146.39,146.57,146.36,146.55,19624.0,126.8837,127.0397,126.8577,127.0224,19624.0
2017-10-12 12:20:00,146.58,146.71,146.57,146.63,8602.0,127.0484,127.161,127.0397,127.0917,8602.0
2017-10-12 12:30:00,146.63,146.69,146.56,146.57,7181.0,127.0917,127.1437,127.031,127.0397,7181.0
2017-10-12 12:40:00,146.55,146.59,146.5,146.51,7519.0,127.0224,127.057,126.979,126.9877,7519.0
2017-10-12 12:50:00,146.5,146.57,146.49,146.54,8768.0,126.979,127.0397,126.9704,127.0137,8768.0
2017-10-12 13:00:00,146.53,146.64,146.51,146.64,7216.0,127.005,127.1004,126.9877,127.1004,7216.0
2017-10-12 13:10:00,146.63,146.68,146.63,146.64,2400.0,127.0917,127.135,127.0917,127.1004,2400.0
2017-10-12 13:20:00,146.67,146.76,146.66,146.72,6535.0,127.1264,127.2044,127.1177,127.1697,6535.0
2017-10-12 13:30:00,146.7,146.91,146.7,146.88,9100.0,127.1524,127.3344,127.1524,127.3084,9100.0
2017-10-12 13:40:00,146.9,146.98,146.88,146.94,12482.0,127.3257,127.3951,127.3084,127.3604,12482.0
2017-10-12 13:50:00,146.95,146.97,146.89,146.95,6944.0,127.3691,127.3864,127.3171,127.3691,6944.0
2017-10-12 14:00:00,146.94,146.95,146.79,146.8,10930.0,127.3604,127.3691,127.2304,127.2391,10930.0
2017-10-12 14:10:00,146.81,146.81,146.65,146.66,22177.0,127.2477,127.2477,127.109,127.1177,22177.0
2017-10-12 14:20:00,146.66,146.72,146.6,146.71,15950.0,127.1177,127.1697,127.0657,127.161,15950.0
2017-10-12 14:30:00,146.69,146.79,146.66,146.78,12055.0,127.1437,127.2304,127.1177,127.2217,12055.0
2017-10-12 14:40:00,146.79,146.83,146.64,146.64,20860.0,127.2304,127.2651,127.1004,127.1004,20860.0
2017-10-12 14:50:00,146.65,146.76,146.61,146.75,16487.0,127.109,127.2044,127.0744,127.1957,16487.0
2017-10-12 15:00:00,146.75,146.77,146.63,146.63,13543.0,127.1957,127.2131,127.0917,127.0917,13543.0
2017-10-12 15:10:00,146.67,146.78,146.66,146.7,15405.0,127.1264,127.2217,127.1177,127.1524,15405.0
2017-10-12 15:20:00,146.71,146.73,146.64,146.66,12001.0,127.161,127.1784,127.1004,127.1177,12001.0
2017-10-12 15:30:00,146.66,146.67,146.41,146.41,31283.0,127.1177,127.1264,126.901,126.901,31283.0
2017-10-12 15:40:00,146.4,146.45,146.28,146.31,55432.0,126.8924,126.9357,126.7883,126.8143,55432.0
2017-10-12 15:50:00,146.3,146.57,146.3,146.55,109470.0,126.8057,127.0397,126.8057,127.0224,109470.0
2017-10-13 09:30:00,146.6,146.6,146.15,146.24,17524.0,127.0657,127.0657,126.6757,126.7537,17524.0
2017-10-13 09:40:00,146.14,146.34,145.96,146.28,14956.0,126.667,126.8403,126.511,126.7883,14956.0
2017-10-13 09:50:00,146.28,146.99,146.27,146.95,14789.0,126.7883,127.4037,126.7797,127.3691,14789.0
2017-10-13 10:00:00,146.8,147.31,146.62,147.09,15230.0,127.2391,127.6811,127.083,127.4904,15230.0
2017-10-13 10:10:00,147.06,147.42,147.06,147.42,25260.0,127.4644,127.7764,127.4644,127.7764,25260.0
2017-10-13 10:20:00,147.46,147.54,147.25,147.5,25638.0,127.8111,127.8804,127.6291,127.8458,25638.0
2017-10-13 10:30:00,147.48,147.81,147.45,147.81,37341.0,127.8284,128.1145,127.8024,128.1145,37341.0
2017-10-13 10:40:00,147.84,147.89,147.7,147.71,18362.0,128.1405,128.1838,128.0191,128.0278,18362.0
2017-10-13 10:50:00,147.62,147.68,147.46,147.61,24228.0,127.9498,128.0018,127.8111,127.9411,24228.0
2017-10-13 11:00:00,147.62,147.95,147.61,147.84,30620.0,127.9498,128.2358,127.9411,128.1405,30620.0
2017-10-13 11:10:00,147.84,147.94,147.82,147.92,15625.0,128.1405,128.2271,128.1231,128.2098,15625.0
2017-10-13 11:20:00,147.88,148.13,147.88,148.0,11674.0,128.1751,128.3918,128.1751,128.2792,11674.0
2017-10-13 11:30:00,147.98,148.04,147.83,148.04,23305.0,128.2618,128.3138,128.1318,128.3138,23305.0
2017-10-13 11:40:00,147.99,148.33,147.99,148.2,29648.0,128.2705,128.5652,128.2705,128.4525,29648.0
2017-10-13 11:50:00,148.2,148.2,147.95,147.99,12878.0,128.4525,128.4525,128.2358,128.2705,12878.0
2017-10-13 12:00:00,147.98,148.22,147.96,148.22,10942.0,128.2618,128.4698,128.2445,128.4698,10942.0
2017-10-13 12:10:00,148.2,148.41,148.18,148.37,16336.0,128.4525,128.6345,128.4352,128.5999,16336.0
2017-10-13 12:20:00,148.36,148.39,148.25,148.3,14501.0,128.5912,128.6172,128.4958,128.5392,14501.0
2017-10-13 12:30:00,148.27,148.28,148.16,148.16,11310.0,128.5132,128.5218,128.4178,128.4178,11310.0
2017-10-13 12:40:00,148.17,148.36,148.12,148.36,49140.0,128.4265,128.5912,128.3832,128.5912,49140.0
2017-10-13 12:50:00,148.34,148.6,148.34,148.55,54591.0,128.5738,128.7992,128.5738,128.7559,54591.0
2017-10-13 13:00:00,148.55,148.73,148.51,148.71,28177.0,128.7559,128.9119,128.7212,128.8945,28177.0
2017-10-13 13:10:00,148.73,148.83,148.62,148.83,24043.0,128.9119,128.9986,128.8165,128.9986,24043.0
2017-10-13 13:20:00,148.85,149.06,148.75,148.98,49554.0,129.0159,129.1979,128.9292,129.1286,49554.0
2017-10-13 13:30:00,149.01,149.06,148.9,148.96,28589.0,129.1546,129.1979,129.0592,129.1112,28589.0
2017-10-13 13:40:00,148.98,149.01,148.88,148.99,70055.0,129.1286,129.1546,129.0419,129.1372,70055.0
2017-10-13 13:50:00,149.0,149.19,148.98,148.99,24950.0,129.1459,129.3106,129.1286,129.1372,24950.0
2017-10-13 14:00:00,148.99,149.07,148.9,149.01,63730.0,129.1372,129.2066,129.0592,129.1546,63730.0
2017-10-13 14:10:00,149.02,149.02,148.52,148.61,43426.0,129.1632,129.1632,128.7299,128.8079,43426.0
2017-10-13 14:20:00,148.61,148.7,148.51,148.58,17913.0,128.8079,128.8859,128.7212,128.7819,17913.0
2017-10-13 14:30:00,148.58,148.58,148.46,148.48,53434.0,128.7819,128.7819,128.6779,128.6952,53434.0
2017-10-13 14:40:00,148.48,148.79,148.46,148.79,47856.0,128.6952,128.9639,128.6779,128.9639,47856.0
2017-10-13 14:50:00,148.8,148.82,148.64,148.73,29267.0,128.9726,128.9899,128.8339,128.9119,29267.0
2017-10-13 15:00:00,148.73,148.85,148.65,148.76,38505.0,128.9119,129.0159,128.8425,128.9379,38505.0
2017-10-13 15:10:00,148.76,148.79,148.64,148.67,43115.0,128.9379,128.9639,128.8339,128.8599,43115.0
2017-10-13 15:20:00,148.65,148.8,148.64,148.78,42793.0,128.8425,128.9726,128.8339,128.9552,42793.0
2017-10-13 15:30:00,148.76,148.83,148.67,148.83,51925.0,128.9379,128.9986,128.8599,128.9986,51925.0
2017-10-13 15:40:00,148.83,148.93,148.75,148.86,51575.0,128.9986,129.0852,128.9292,129.0246,51575.0
2017-10-13 15:50:00,148.87,148.87,148.66,148.83,175119.0,129.0332,129.0332,128.8512,128.9986,175119.0
2017-10-16 09:30:00,148.66,149.68,148.54,149.62,59353.0,128.8512,129.7353,128.7472,129.6833,59353.0
2017-10-16 09:40:00,149.62,150.15,149.53,150.15,38067.0,129.6833,130.1427,129.6053,130.1427,38067.0
2017-10-16 09:50:00,150.16,150.69,150.13,150.65,40459.0,130.1513,130.6107,130.1253,130.576,40459.0
2017-10-16 10:00:00,150.63,150.68,150.5,150.55,54705.0,130.5587,130.602,130.446,130.4894,54705.0
2017-10-16 10:10:00,150.55,150.71,150.52,150.56,45330.0,130.4894,130.628,130.4634,130.498,45330.0
2017-10-16 10:20:00,150.56,150.73,150.48,150.55,74423.0,130.498,130.6454,130.4287,130.4894,74423.0
2017-10-16 10:30:00,150.55,150.55,149.85,150.2,52619.0,130.4894,130.4894,129.8826,130.186,52619.0
2017-10-16 10:40:00,150.17,150.25,149.92,150.12,25246.0,130.16,130.2293,129.9433,130.1167,25246.0
2017-10-16 10:50:00,150.15,150.23,149.96,150.07,17841.0,130.1427,130.212,129.978,130.0733,17841.0
2017-10-16 11:00:00,150.06,150.08,149.89,150.06,19975.0,130.0647,130.082,129.9173,130.0647,19975.0
2017-10-16 11:10:00,150.06,150.13,149.91,149.91,21653.0,130.0647,130.1253,129.9346,129.9346,21653.0
2017-10-16 11:20:00,149.94,150.0,149.73,149.8,29631.0,129.9607,130.0127,129.7786,129.8393,29631.0
2017-10-16 11:30:00,149.8,149.84,149.59,149.6,21293.0,129.8393,129.874,129.6573,129.666,21293.0
2017-10-16 11:40:00,149.6,149.71,149.56,149.7,19682.0,129.666,129.7613,129.6313,129.7526,19682.0
2017-10-16 11:50:00,149.67,149.7,149.21,149.35,36729.0,129.7266,129.7526,129.3279,129.4493,36729.0
2017-10-16 12:00:00,149.36,149.53,149.25,149.42,30312.0,129.4579,129.6053,129.3626,129.5099,30312.0
2017-10-16 12:10:00,149.42,149.66,149.39,149.66,36951.0,129.5099,129.718,129.4839,129.718,36951.0
2017-10-16 12:20:00,149.63,149.63,149.45,149.53,15012.0,129.692,129.692,129.5359,129.6053,15012.0
2017-10-16 12:30:00,149.49,149.6,149.43,149.46,9526.0,129.5706,129.666,129.5186,129.5446,9526.0
2017-10-16 12:40:00,149.46,149.58,149.41,149.53,16782.0,129.5446,129.6486,129.5013,129.6053,16782.0
2017-10-16 12:50:00,149.55,149.56,149.43,149.49,14909.0,129.6226,129.6313,129.5186,129.5706,14909.0
2017-10-16 13:00:00,149.51,149.65,149.49,149.65,7889.0,129.5879,129.7093,129.5706,129.7093,7889.0
2017-10-16 13:10:00,149.6,149.81,149.6,149.75,5781.0,129.666,129.848,129.666,129.796,5781.0
2017-10-16 13:20:00,149.72,149.81,149.69,149.79,10159.0,129.77,129.848,129.744,129.8306,10159.0
2017-10-16 13:30:00,149.81,149.95,149.75,149.91,9942.0,129.848,129.9693,129.796,129.9346,9942.0
2017-10-16 13:40:00,149.89,149.93,149.83,149.87,10714.0,129.9173,129.952,129.8653,129.9,10714.0
2017-10-16 13:50:00,149.85,149.93,149.71,149.83,13379.0,129.8826,129.952,129.7613,129.8653,13379.0
2017-10-16 14:00:00,149.83,149.91,149.78,149.78,13494.0,129.8653,129.9346,129.822,129.822,13494.0
2017-10-16 14:10:00,149.79,149.86,149.76,149.76,13845.0,129.8306,129.8913,129.8046,129.8046,13845.0
2017-10-16 14:20:00,149.75,149.9,149.69,149.9,13452.0,129.796,129.926,129.744,129.926,13452.0
2017-10-16 14:30:00,149.87,149.89,149.76,149.8,15536.0,129.9,129.9173,129.8046,129.8393,15536.0
2017-10-16 14:40:00,149.81,149.84,149.78,149.83,12817.0,129.848,129.874,129.822,129.8653,12817.0
2017-10-16 14:50:00,149.82,150.0,149.81,149.89,12813.0,129.8566,130.0127,129.848,129.9173,12813.0
2017-10-16 15:00:00,149.9,149.94,149.71,149.74,16799.0,129.926,129.9607,129.7613,129.7873,16799.0
2017-10-16 15:10:00,149.75,149.98,149.75,149.93,41339.0,129.796,129.9953,129.796,129.952,41339.0
2017-10-16 15:20:00,149.93,150.03,149.91,149.97,43000.0,129.952,130.0387,129.9346,129.9867,43000.0
2017-10-16 15:30:00,149.97,150.21,149.97,150.11,34353.0,129.9867,130.1947,129.9867,130.108,34353.0
2017-10-16 15:40:00,150.12,150.32,150.11,150.31,49721.0,130.1167,130.29,130.108,130.2813,49721.0
2017-10-16 15:50:00,150.32,150.39,150.28,150.33,102702.0,130.29,130.3507,130.2553,130.2987,102702.0
2017-10-17 09:30:00,150.06,150.37,149.82,150.0,23929.0,130.0647,130.3334,129.8566,130.0127,23929.0
2017-10-17 09:40:00,149.93,149.93,149.06,149.31,40375.0,129.952,129.952,129.1979,129.4146,40375.0
2017-10-17 09:50:00,149.3,149.64,149.26,149.44,15174.0,129.4059,129.7006,129.3713,129.5273,15174.0
2017-10-17 10:00:00,149.43,149.85,149.43,149.75,12157.0,129.5186,129.8826,129.5186,129.796,12157.0
2017-10-17 10:10:00,149.76,149.86,149.6,149.64,22236.0,129.8046,129.8913,129.666,129.7006,22236.0
2017-10-17 10:20:00,149.61,149.61,149.47,149.6,21521.0,129.6746,129.6746,129.5533,129.666,21521.0
2017-10-17 10:30:00,149.58,149.67,149.51,149.61,28753.0,129.6486,129.7266,129.5879,129.6746,28753.0
2017-10-17 10:40:00,149.59,149.63,149.46,149.55,22479.0,129.6573,129.692,129.5446,129.6226,22479.0
2017-10-17 10:50:00,149.5,149.63,149.47,149.63,12795.0,129.5793,129.692,129.5533,129.692,12795.0
2017-10-17 11:00:00,149.62,149.82,149.52,149.81,11966.0,129.6833,129.8566,129.5966,129.848,11966.0
2017-10-17 11:10:00,149.81,149.96,149.81,149.89,9618.0,129.848,129.978,129.848,129.9173,9618.0
2017-10-17 11:20:00,149.89,149.89,149.74,149.88,10967.0,129.9173,129.9173,129.7873,129.9086,10967.0
2017-10-17 11:30:00,149.85,149.85,149.7,149.7,7567.0,129.8826,129.8826,129.7526,129.7526,7567.0
2017-10-17 11:40:00,149.72,149.78,149.7,149.7,10181.0,129.77,129.822,129.7526,129.7526,10181.0
2017-10-17 11:50:00,149.72,149.76,149.6,149.6,5944.0,129.77,129.8046,129.666,129.666,5944.0
2017-10-17 12:00:00,149.6,149.72,149.58,149.65,9087.0,129.666,129.77,129.6486,129.7093,9087.0
2017-10-17 12:10:00,149.69,149.71,149.6,149.61,9456.0,129.744,129.7613,129.666,129.6746,9456.0
2017-10-17 12:20:00,149.63,149.63,149.53,149.57,8961.0,129.692,129.692,129.6053,129.64,8961.0
2017-10-17 12:30:00,149.56,149.69,149.52,149.67,12975.0,129.6313,129.744,129.5966,129.7266,12975.0
2017-10-17 12:40:00,149.67,149.7,149.6,149.6,11500.0,129.7266,129.7526,129.666,129.666,11500.0
2017-10-17 12:50:00,149.61,149.73,149.57,149.71,11049.0,129.6746,129.7786,129.64,129.7613,11049.0
2017-10-17 13:00:00,149.75,149.75,149.65,149.66,7807.0,129.796,129.796,129.7093,129.718,7807.0
2017-10-17 13:10:00,149.64,149.68,149.56,149.67,11407.0,129.7006,129.7353,129.6313,129.7266,11407.0
2017-10-17 13:20:00,149.68,149.74,149.63,149.63,11631.0,129.7353,129.7873,129.692,129.692,11631.0
2017-10-17 13:30:00,149.64,149.8,149.59,149.74,18567.0,129.7006,129.8393,129.6573,129.7873,18567.0
2017-10-17 13:40:00,149.74,149.85,149.72,149.85,13518.0,129.7873,129.8826,129.77,129.8826,13518.0
2017-10-17 13:50:00,149.81,150.05,149.81,150.05,22170.0,129.848,130.056,129.848,130.056,22170.0
2017-10-17 14:00:00,150.03,150.07,149.91,150.02,50445.0,130.0387,130.0733,129.9346,130.03,50445.0
2017-10-17 14:10:00,150.04,150.15,149.96,150.13,30350.0,130.0473,130.1427,129.978,130.1253,30350.0
2017-10-17 14:20:00,150.11,150.2,150.01,150.1,29557.0,130.108,130.186,130.0213,130.0993,29557.0
2017-10-17 14:30:00,150.1,150.22,150.08,150.2,27362.0,130.0993,130.2033,130.082,130.186,27362.0
2017-10-17 14:40:00,150.18,150.33,150.13,150.33,17182.0,130.1687,130.2987,130.1253,130.2987,17182.0
2017-10-17 14:50:00,150.33,150.45,150.11,150.14,14670.0,130.2987,130.4027,130.108,130.134,14670.0
2017-10-17 15:00:00,150.11,150.12,149.97,150.05,37390.0,130.108,130.1167,129.9867,130.056,37390.0
2017-10-17 15:10:00,150.07,150.14,150.04,150.08,18650.0,130.0733,130.134,130.0473,130.082,18650.0
2017-10-17 15:20:00,150.08,150.13,150.03,150.11,23215.0,130.082,130.1253,130.0387,130.108,23215.0
2017-10-17 15:30:00,150.12,150.14,149.92,149.94,31615.0,130.1167,130.134,129.9433,129.9607,31615.0
2017-10-17 15:40:00,149.95,150.02,149.92,149.96,83609.0,129.9693,130.03,129.9433,129.978,83609.0
2017-10-17 15:50:00,149.97,150.1,149.97,150.07,89783.0,129.9867,130.0993,129.9867,130.0733,89783.0
2017-10-18 09:30:00,149.72,149.9,148.91,149.16,42328.0,129.77,129.926,129.0679,129.2846,42328.0
2017-10-18 09:40:00,149.12,149.56,149.0,149.56,24279.0,129.2499,129.6313,129.1459,129.6313,24279.0
2017-10-18 09:50:00,149.51,149.8,149.51,149.69,6103.0,129.5879,129.8393,129.5879,129.744,6103.0
2017-10-18 10:00:00,149.73,149.88,149.63,149.71,8948.0,129.7786,129.9086,129.692,129.7613,8948.0
2017-10-18 10:10:00,149.75,150.0,149.67,149.86,6074.0,129.796,130.0127,129.7266,129.8913,6074.0
2017-10-18 10:20:00,149.87,149.87,149.59,149.65,12600.0,129.9,129.9,129.6573,129.7093,12600.0
2017-10-18 10:30:00,149.66,149.95,149.59,149.84,13281.0,129.718,129.9693,129.6573,129.874,13281.0
2017-10-18 10:40:00,149.84,150.23,149.8,149.88,11849.0,129.874,130.212,129.8393,129.9086,11849.0
2017-10-18 10:50:00,149.88,150.06,149.82,150.02,13060.0,129.9086,130.0647,129.8566,130.03,13060.0
2017-10-18 11:00:00,149.96,150.15,149.93,149.94,7799.0,129.978,130.1427,129.952,129.9607,7799.0
2017-10-18 11:10:00,149.9,150.1,149.9,150.0,11124.0,129.926,130.0993,129.926,130.0127,11124.0
2017-10-18 11:20:00,149.95,149.98,149.78,149.79,7933.0,129.9693,129.9953,129.822,129.8306,7933.0
2017-10-18 11:30:00,149.87,150.05,149.81,149.97,11750.0,129.9,130.056,129.848,129.9867,11750.0
2017-10-18 11:40:00,150.06,150.06,149.8,149.94,11841.0,130.0647,130.0647,129.8393,129.9607,11841.0
2017-10-18 11:50:00,149.94,150.12,149.93,150.09,15209.0,129.9607,130.1167,129.952,130.0907,15209.0
2017-10-18 12:00:00,150.07,150.14,150.0,150.06,5527.0,130.0733,130.134,130.0127,130.0647,5527.0
2017-10-18 12:10:00,150.02,150.12,150.02,150.04,4980.0,130.03,130.1167,130.03,130.0473,4980.0
2017-10-18 12:20:00,150.04,150.1,149.99,150.08,6768.0,130.0473,130.0993,130.004,130.082,6768.0
2017-10-18 12:30:00,150.12,150.17,150.01,150.12,6634.0,130.1167,130.16,130.0213,130.1167,6634.0
2017-10-18 12:40:00,150.14,150.17,150.06,150.09,7238.0,130.134,130.16,130.0647,130.0907,7238.0
2017-10-18 12:50:00,150.08,150.24,150.05,150.2,7799.0,130.082,130.2207,130.056,130.186,7799.0
2017-10-18 13:00:00,150.21,150.36,150.21,150.29,7895.0,130.1947,130.3247,130.1947,130.264,7895.0
2017-10-18 13:10:00,150.33,150.5,150.33,150.44,10287.0,130.2987,130.446,130.2987,130.394,10287.0
2017-10-18 13:20:00,150.46,150.65,150.46,150.57,12761.0,130.4114,130.576,130.4114,130.5067,12761.0
2017-10-18 13:30:00,150.56,150.64,150.54,150.57,7237.0,130.498,130.5674,130.4807,130.5067,7237.0
2017-10-18 13:40:00,150.61,150.61,150.45,150.47,16070.0,130.5414,130.5414,130.4027,130.42,16070.0
2017-10-18 13:50:00,150.46,150.54,150.38,150.38,8074.0,130.4114,130.4807,130.342,130.342,8074.0
2017-10-18 14:00:00,150.4,150.75,150.39,150.61,8637.0,130.3594,130.6627,130.3507,130.5414,8637.0
2017-10-18 14:10:00,150.6,150.89,150.6,150.89,15024.0,130.5327,130.7841,130.5327,130.7841,15024.0
2017-10-18 14:20:00,150.9,150.91,150.75,150.81,13426.0,130.7927,130.8014,130.6627,130.7147,13426.0
2017-10-18 14:30:00,150.75,150.83,150.71,150.72,18290.0,130.6627,130.7321,130.628,130.6367,18290.0
2017-10-18 14:40:00,150.71,150.82,150.68,150.7,10883.0,130.628,130.7234,130.602,130.6194,10883.0
2017-10-18 14:50:00,150.69,150.73,150.53,150.53,10682.0,130.6107,130.6454,130.472,130.472,10682.0
2017-10-18 15:00:00,150.55,150.73,150.54,150.72,18041.0,130.4894,130.6454,130.4807,130.6367,18041.0
2017-10-18 15:10:00,150.68,150.77,150.63,150.71,12463.0,130.602,130.6801,130.5587,130.628,12463.0
2017-10-18 15:20:00,150.73,150.86,150.7,150.8,20060.0,130.6454,130.7581,130.6194,130.7061,20060.0
2017-10-18 15:30:00,150.78,150.99,150.75,150.87,28314.0,130.6887,130.8707,130.6627,130.7667,28314.0
2017-10-18 15:40:00,150.87,151.18,150.79,151.01,42431.0,130.7667,131.0354,130.6974,130.8881,42431.0
2017-10-18 15:50:00,151.01,151.12,150.9,151.11,96755.0,130.8881,130.9834,130.7927,130.9747,96755.0
2017-10-19 09:30:00,150.95,151.17,150.12,150.98,35157.0,130.8361,131.0268,130.1167,130.8621,35157.0
2017-10-19 09:40:00,151.01,151.96,150.8,151.96,12745.0,130.8881,131.7115,130.7061,131.7115,12745.0
2017-10-19 09:50:00,151.81,152.4,151.47,151.98,68293.0,131.5815,132.0929,131.2868,131.7288,68293.0
2017-10-19 10:00:00,151.93,152.14,151.71,152.1,31302.0,131.6855,131.8675,131.4948,131.8328,31302.0
2017-10-19 10:10:00,152.14,152.18,151.7,151.77,75625.0,131.8675,131.9022,131.4861,131.5468,75625.0
2017-10-19 10:20:00,151.77,152.09,151.75,151.99,23403.0,131.5468,131.8242,131.5295,131.7375,23403.0
2017-10-19 10:30:00,151.96,151.98,151.8,151.84,39780.0,131.7115,131.7288,131.5728,131.6075,39780.0
2017-10-19 10:40:00,151.84,151.84,151.29,151.4,16220.0,131.6075,131.6075,131.1308,131.2261,16220.0
2017-10-19 10:50:00,151.37,151.65,151.34,151.37,16286.0,131.2001,131.4428,131.1741,131.2001,16286.0
2017-10-19 11:00:00,151.37,151.67,151.37,151.5,114568.0,131.2001,131.4601,131.2001,131.3128,114568.0
2017-10-19 11:10:00,151.49,151.7,151.27,151.48,17462.0,131.3041,131.4861,131.1134,131.2954,17462.0
2017-10-19 11:20:00,151.52,151.59,151.45,151.56,8574.0,131.3301,131.3908,131.2694,131.3648,8574.0
2017-10-19 11:30:00,151.51,151.64,151.51,151.64,14186.0,131.3215,131.4341,131.3215,131.4341,14186.0
2017-10-19 11:40:00,151.66,151.95,151.61,151.93,30451.0,131.4515,131.7028,131.4081,131.6855,30451.0
2017-10-19 11:50:00,151.93,152.14,151.9,152.1,17256.0,131.6855,131.8675,131.6595,131.8328,17256.0
2017-10-19 12:00:00,152.1,152.11,151.92,151.94,14203.0,131.8328,131.8415,131.6768,131.6942,14203.0
2017-10-19 12:10:00,151.91,152.09,151.91,152.02,19248.0,131.6682,131.8242,131.6682,131.7635,19248.0
2017-10-19 12:20:00,152.02,152.69,152.01,152.66,30213.0,131.7635,132.3442,131.7548,132.3182,30213.0
2017-10-19 12:30:00,152.62,152.83,152.47,152.47,35954.0,132.2835,132.4656,132.1535,132.1535,35954.0
2017-10-19 12:40:00,152.45,152.87,152.43,152.8,15480.0,132.1362,132.5002,132.1189,132.4396,15480.0
2017-10-19 12:50:00,152.77,152.92,152.67,152.73,11343.0,132.4136,132.5436,132.3269,132.3789,11343.0
2017-10-19 13:00:00,152.74,153.06,152.66,153.03,19049.0,132.3876,132.6649,132.3182,132.6389,19049.0
2017-10-19 13:10:00,153.06,153.16,152.81,152.81,15545.0,132.6649,132.7516,132.4482,132.4482,15545.0
2017-10-19 13:20:00,152.79,152.99,152.7,152.98,8057.0,132.4309,132.6042,132.3529,132.5956,8057.0
2017-10-19 13:30:00,152.97,152.99,152.9,152.92,17645.0,132.5869,132.6042,132.5262,132.5436,17645.0
2017-10-19 13:40:00,152.9,153.0,152.89,152.94,12894.0,132.5262,132.6129,132.5176,132.5609,12894.0
2017-10-19 13:50:00,152.97,153.27,152.88,153.12,22561.0,132.5869,132.8469,132.5089,132.7169,22561.0
2017-10-19 14:00:00,153.12,153.3,153.11,153.24,11481.0,132.7169,132.8729,132.7083,132.8209,11481.0
2017-10-19 14:10:00,153.23,153.32,153.0,153.0,15062.0,132.8123,132.8903,132.6129,132.6129,15062.0
2017-10-19 14:20:00,153.04,153.23,152.99,153.08,60634.0,132.6476,132.8123,132.6042,132.6822,60634.0
2017-10-19 14:30:00,153.08,153.28,152.96,153.15,27680.0,132.6822,132.8556,132.5782,132.7429,27680.0
2017-10-19 14:40:00,153.18,153.21,153.08,153.18,8937.0,132.7689,132.7949,132.6822,132.7689,8937.0
2017-10-19 14:50:00,153.18,153.37,153.06,153.37,48684.0,132.7689,132.9336,132.6649,132.9336,48684.0
2017-10-19 15:00:00,153.36,153.38,153.22,153.22,13494.0,132.9249,132.9423,132.8036,132.8036,13494.0
2017-10-19 15:10:00,153.28,153.43,153.24,153.4,22403.0,132.8556,132.9856,132.8209,132.9596,22403.0
2017-10-19 15:20:00,153.41,153.53,153.38,153.39,38501.0,132.9683,133.0723,132.9423,132.9509,38501.0
2017-10-19 15:30:00,153.37,153.66,153.34,153.59,54847.0,132.9336,133.185,132.9076,133.1243,54847.0
2017-10-19 15:40:00,153.6,153.72,153.52,153.69,68829.0,133.133,133.237,133.0636,133.211,68829.0
2017-10-19 15:50:00,153.69,154.05,153.68,153.98,129039.0,133.211,133.523,133.2023,133.4623,129039.0
2017-10-20 09:30:00,155.08,155.26,154.51,154.63,122334.0,134.4158,134.5718,133.9217,134.0257,122334.0
2017-10-20 09:40:00,154.55,154.78,154.36,154.46,35013.0,133.9564,134.1557,133.7917,133.8784,35013.0
2017-10-20 09:50:00,154.46,154.76,154.35,154.63,35910.0,133.8784,134.1384,133.783,134.0257,35910.0
2017-10-20 10:00:00,154.7,155.01,154.65,155.01,20551.0,134.0864,134.3551,134.043,134.3551,20551.0
2017-10-20 10:10:00,155.03,155.29,154.88,155.06,70792.0,134.3724,134.5978,134.2424,134.3984,70792.0
2017-10-20 10:20:00,155.06,155.19,154.85,154.93,29728.0,134.3984,134.5111,134.2164,134.2857,29728.0
2017-10-20 10:30:00,154.84,154.89,154.35,154.35,69994.0,134.2077,134.2511,133.783,133.783,69994.0
2017-10-20 10:40:00,154.33,154.38,154.01,154.11,24325.0,133.7657,133.809,133.4883,133.575,24325.0
2017-10-20 10:50:00,154.15,154.25,153.7,153.74,33429.0,133.6097,133.6963,133.2196,133.2543,33429.0
2017-10-20 11:00:00,153.75,153.96,153.63,153.95,43258.0,133.263,133.445,133.159,133.4363,43258.0
2017-10-20 11:10:00,153.92,153.98,153.72,153.82,66494.0,133.4103,133.4623,133.237,133.3236,66494.0
2017-10-20 11:20:00,153.8,153.91,153.79,153.84,22467.0,133.3063,133.4017,133.2976,133.341,22467.0
2017-10-20 11:30:00,153.84,153.95,153.8,153.89,26919.0,133.341,133.4363,133.3063,133.3843,26919.0
2017-10-20 11:40:00,153.88,154.02,153.87,153.89,13284.0,133.3757,133.497,133.367,133.3843,13284.0
2017-10-20 11:50:00,153.87,154.04,153.87,153.99,21665.0,133.367,133.5143,133.367,133.471,21665.0
2017-10-20 12:00:00,153.96,153.96,153.53,153.56,12848.0,133.445,133.445,133.0723,133.0983,12848.0
2017-10-20 12:10:00,153.56,153.57,153.42,153.51,20828.0,133.0983,133.107,132.9769,133.055,20828.0
2017-10-20 12:20:00,153.47,153.47,153.27,153.32,30853.0,133.0203,133.0203,132.8469,132.8903,30853.0
2017-10-20 12:30:00,153.32,153.64,153.29,153.64,62832.0,132.8903,133.1676,132.8643,133.1676,62832.0
2017-10-20 12:40:00,153.64,153.66,153.48,153.52,23410.0,133.1676,133.185,133.0289,133.0636,23410.0
2017-10-20 12:50:00,153.51,153.51,153.28,153.29,11303.0,133.055,133.055,132.8556,132.8643,11303.0
2017-10-20 13:00:00,153.29,153.4,153.28,153.34,17687.0,132.8643,132.9596,132.8556,132.9076,17687.0
2017-10-20 13:10:00,153.34,153.41,153.32,153.39,7613.0,132.9076,132.9683,132.8903,132.9509,7613.0
2017-10-20 13:20:00,153.35,153.4,153.34,153.35,11221.0,132.9163,132.9596,132.9076,132.9163,11221.0
2017-10-20 13:30:00,153.34,153.62,153.34,153.52,32698.0,132.9076,133.1503,132.9076,133.0636,32698.0
2017-10-20 13:40:00,153.52,153.59,153.48,153.5,27495.0,133.0636,133.1243,133.0289,133.0463,27495.0
2017-10-20 13:50:00,153.51,153.52,153.32,153.36,26668.0,133.055,133.0636,132.8903,132.9249,26668.0
2017-10-20 14:00:00,153.35,153.45,153.3,153.35,23457.0,132.9163,133.0029,132.8729,132.9163,23457.0
2017-10-20 14:10:00,153.34,153.4,153.27,153.33,19358.0,132.9076,132.9596,132.8469,132.8989,19358.0
2017-10-20 14:20:00,153.34,153.47,153.27,153.47,9218.0,132.9076,133.0203,132.8469,133.0203,9218.0
2017-10-20 14:30:00,153.45,153.53,153.4,153.51,7916.0,133.0029,133.0723,132.9596,133.055,7916.0
2017-10-20 14:40:00,153.5,153.78,153.49,153.72,14327.0,133.0463,133.289,133.0376,133.237,14327.0
2017-10-20 14:50:00,153.71,153.8,153.65,153.7,11523.0,133.2283,133.3063,133.1763,133.2196,11523.0
2017-10-20 15:00:00,153.71,153.94,153.66,153.71,22234.0,133.2283,133.4277,133.185,133.2283,22234.0
2017-10-20 15:10:00,153.71,154.0,153.7,153.94,39457.0,133.2283,133.4797,133.2196,133.4277,39457.0
2017-10-20 15:20:00,153.93,153.97,153.81,153.88,23456.0,133.419,133.4537,133.315,133.3757,23456.0
2017-10-20 15:30:00,153.89,154.07,153.87,153.97,19497.0,133.3843,133.5403,133.367,133.4537,19497.0
2017-10-20 15:40:00,153.97,153.97,153.79,153.89,39087.0,133.4537,133.4537,133.2976,133.3843,39087.0
2017-10-20 15:50:00,153.87,153.97,153.77,153.96,82802.0,133.367,133.4537,133.2803,133.445,82802.0
2017-10-23 09:30:00,154.18,154.2,153.41,153.76,22302.0,133.6357,133.653,132.9683,133.2716,22302.0
2017-10-23 09:40:00,153.63,153.63,153.32,153.54,12052.0,133.159,133.159,132.8903,133.081,12052.0
2017-10-23 09:50:00,153.59,153.9,153.5,153.71,10800.0,133.1243,133.393,133.0463,133.2283,10800.0
2017-10-23 10:00:00,153.66,153.95,153.48,153.95,14255.0,133.185,133.4363,133.0289,133.4363,14255.0
2017-10-23 10:10:00,153.95,154.01,153.6,153.68,13890.0,133.4363,133.4883,133.133,133.2023,13890.0
2017-10-23 10:20:00,153.66,154.02,153.63,154.02,29974.0,133.185,133.497,133.159,133.497,29974.0
2017-10-23 10:30:00,154.04,154.14,154.02,154.03,7447.0,133.5143,133.601,133.497,133.5057,7447.0
2017-10-23 10:40:00,153.99,154.05,153.91,153.97,7187.0,133.471,133.523,133.4017,133.4537,7187.0
2017-10-23 10:50:00,153.97,154.17,153.9,154.17,12119.0,133.4537,133.627,133.393,133.627,12119.0
2017-10-23 11:00:00,154.16,154.2,154.02,154.06,3574.0,133.6183,133.653,133.497,133.5317,3574.0
2017-10-23 11:10:00,154.11,154.11,153.97,154.09,7082.0,133.575,133.575,133.4537,133.5577,7082.0
2017-10-23 11:20:00,154.13,154.2,154.08,154.16,6573.0,133.5923,133.653,133.549,133.6183,6573.0
2017-10-23 11:30:00,154.17,154.36,154.13,154.22,10071.0,133.627,133.7917,133.5923,133.6703,10071.0
2017-10-23 11:40:00,154.17,154.34,154.12,154.34,17865.0,133.627,133.7744,133.5837,133.7744,17865.0
2017-10-23 11:50:00,154.35,154.39,154.21,154.23,5755.0,133.783,133.8177,133.6617,133.679,5755.0
2017-10-23 12:00:00,154.27,154.31,154.22,154.28,9691.0,133.7137,133.7484,133.6703,133.7224,9691.0
2017-10-23 12:10:00,154.29,154.29,154.2,154.27,3500.0,133.731,133.731,133.653,133.7137,3500.0
2017-10-23 12:20:00,154.25,154.27,154.19,154.26,8543.0,133.6963,133.7137,133.6443,133.705,8543.0
2017-10-23 12:30:00,154.23,154.3,154.2,154.21,5680.0,133.679,133.7397,133.653,133.6617,5680.0
2017-10-23 12:40:00,154.23,154.38,154.21,154.32,4072.0,133.679,133.809,133.6617,133.757,4072.0
2017-10-23 12:50:00,154.36,154.47,154.3,154.43,8252.0,133.7917,133.887,133.7397,133.8524,8252.0
2017-10-23 13:00:00,154.4,154.48,154.37,154.45,7531.0,133.8264,133.8957,133.8004,133.8697,7531.0
2017-10-23 13:10:00,154.4,154.51,154.37,154.42,5498.0,133.8264,133.9217,133.8004,133.8437,5498.0
2017-10-23 13:20:00,154.4,154.48,154.39,154.42,5525.0,133.8264,133.8957,133.8177,133.8437,5525.0
2017-10-23 13:30:00,154.41,154.46,154.35,154.4,7293.0,133.835,133.8784,133.783,133.8264,7293.0
2017-10-23 13:40:00,154.39,154.46,154.37,154.43,4326.0,133.8177,133.8784,133.8004,133.8524,4326.0
2017-10-23 13:50:00,154.4,154.54,154.39,154.44,15084.0,133.8264,133.9477,133.8177,133.861,15084.0
2017-10-23 14:00:00,154.41,154.46,154.33,154.37,22389.0,133.835,133.8784,133.7657,133.8004,22389.0
2017-10-23 14:10:00,154.4,154.45,154.38,154.39,11996.0,133.8264,133.8697,133.809,133.8177,11996.0
2017-10-23 14:20:00,154.41,154.54,154.36,154.53,16261.0,133.835,133.9477,133.7917,133.939,16261.0
2017-10-23 14:30:00,154.51,154.58,154.48,154.55,14742.0,133.9217,133.9824,133.8957,133.9564,14742.0
2017-10-23 14:40:00,154.56,154.65,154.56,154.6,6472.0,133.965,134.043,133.965,133.9997,6472.0
2017-10-23 14:50:00,154.61,154.69,154.57,154.69,4126.0,134.0084,134.0777,133.9737,134.0777,4126.0
2017-10-23 15:00:00,154.71,154.74,154.66,154.74,24092.0,134.0951,134.1211,134.0517,134.1211,24092.0
2017-10-23 15:10:00,154.73,154.91,154.72,154.91,26214.0,134.1124,134.2684,134.1037,134.2684,26214.0
2017-10-23 15:20:00,154.89,154.89,154.75,154.89,16643.0,134.2511,134.2511,134.1297,134.2511,16643.0
2017-10-23 15:30:00,154.89,154.97,154.84,154.88,24591.0,134.2511,134.3204,134.2077,134.2424,24591.0
2017-10-23 15:40:00,154.87,155.04,154.86,154.92,38049.0,134.2337,134.3811,134.2251,134.2771,38049.0
2017-10-23 15:50:00,154.95,155.24,154.92,155.18,79060.0,134.3031,134.5544,134.2771,134.5024,79060.0
2017-10-24 09:30:00,155.6,156.0,155.2,155.79,32030.0,134.8665,135.2132,134.5198,135.0311,32030.0
2017-10-24 09:40:00,155.88,155.88,154.61,154.86,16413.0,135.1092,135.1092,134.0084,134.2251,16413.0
2017-10-24 09:50:00,154.89,155.24,154.88,154.91,9999.0,134.2511,134.5544,134.2424,134.2684,9999.0
2017-10-24 10:00:00,154.91,154.98,154.66,154.92,8182.0,134.2684,134.3291,134.0517,134.2771,8182.0
2017-10-24 10:10:00,154.95,155.32,154.95,155.21,18831.0,134.3031,134.6238,134.3031,134.5284,18831.0
2017-10-24 10:20:00,155.21,155.46,155.19,155.43,15361.0,134.5284,134.7451,134.5111,134.7191,15361.0
2017-10-24 10:30:00,155.43,155.53,155.26,155.5,21794.0,134.7191,134.8058,134.5718,134.7798,21794.0
2017-10-24 10:40:00,155.45,155.77,155.44,155.66,9512.0,134.7364,135.0138,134.7278,134.9185,9512.0
2017-10-24 10:50:00,155.69,155.8,155.54,155.73,22765.0,134.9445,135.0398,134.8145,134.9791,22765.0
2017-10-24 11:00:00,155.73,155.76,155.52,155.67,22415.0,134.9791,135.0051,134.7971,134.9271,22415.0
2017-10-24 11:10:00,155.7,155.82,155.62,155.7,20263.0,134.9531,135.0571,134.8838,134.9531,20263.0
2017-10-24 11:20:00,155.7,155.85,155.53,155.53,18053.0,134.9531,135.0831,134.8058,134.8058,18053.0
2017-10-24 11:30:00,155.53,155.75,155.53,155.65,18354.0,134.8058,134.9965,134.8058,134.9098,18354.0
2017-10-24 11:40:00,155.65,155.65,155.43,155.56,28469.0,134.9098,134.9098,134.7191,134.8318,28469.0
2017-10-24 11:50:00,155.6,155.7,155.47,155.5,16089.0,134.8665,134.9531,134.7538,134.7798,16089.0
2017-10-24 12:00:00,155.53,155.56,155.37,155.47,28695.0,134.8058,134.8318,134.6671,134.7538,28695.0
2017-10-24 12:10:00,155.5,155.61,155.37,155.56,15199.0,134.7798,134.8751,134.6671,134.8318,15199.0
2017-10-24 12:20:00,155.61,155.71,155.54,155.64,11655.0,134.8751,134.9618,134.8145,134.9011,11655.0
2017-10-24 12:30:00,155.7,155.7,155.46,155.5,7091.0,134.9531,134.9531,134.7451,134.7798,7091.0
2017-10-24 12:40:00,155.52,155.64,155.45,155.45,5150.0,134.7971,134.9011,134.7364,134.7364,5150.0
2017-10-24 12:50:00,155.45,155.56,155.35,155.35,6844.0,134.7364,134.8318,134.6498,134.6498,6844.0
2017-10-24 13:00:00,155.36,155.42,155.25,155.33,7730.0,134.6584,134.7104,134.5631,134.6324,7730.0
2017-10-24 13:10:00,155.35,155.48,155.35,155.39,7178.0,134.6498,134.7625,134.6498,134.6844,7178.0
2017-10-24 13:20:00,155.36,155.56,155.35,155.35,10845.0,134.6584,134.8318,134.6498,134.6498,10845.0
2017-10-24 13:30:00,155.38,155.39,154.97,154.97,15343.0,134.6758,134.6844,134.3204,134.3204,15343.0
2017-10-24 13:40:00,154.99,155.1,154.95,154.99,15865.0,134.3377,134.4331,134.3031,134.3377,15865.0
2017-10-24 13:50:00,154.96,155.05,154.9,155.01,13357.0,134.3117,134.3897,134.2597,134.3551,13357.0
2017-10-24 14:00:00,155.04,155.09,154.97,155.05,15919.0,134.3811,134.4244,134.3204,134.3897,15919.0
2017-10-24 14:10:00,155.06,155.27,155.06,155.23,19610.0,134.3984,134.5804,134.3984,134.5458,19610.0
2017-10-24 14:20:00,155.26,155.47,155.15,155.16,104882.0,134.5718,134.7538,134.4764,134.4851,104882.0
2017-10-24 14:30:00,155.17,155.3,155.05,155.05,27151.0,134.4938,134.6064,134.3897,134.3897,27151.0
2017-10-24 14:40:00,155.05,155.07,154.86,154.86,29574.0,134.3897,134.4071,134.2251,134.2251,29574.0
2017-10-24 14:50:00,154.88,154.9,154.78,154.83,22883.0,134.2424,134.2597,134.1557,134.1991,22883.0
2017-10-24 15:00:00,154.84,154.95,154.73,154.73,24147.0,134.2077,134.3031,134.1124,134.1124,24147.0
2017-10-24 15:10:00,154.75,154.79,154.66,154.72,30800.0,134.1297,134.1644,134.0517,134.1037,30800.0
2017-10-24 15:20:00,154.7,154.73,154.63,154.64,79338.0,134.0864,134.1124,134.0257,134.0344,79338.0
2017-10-24 15:30:00,154.64,154.85,154.63,154.81,54099.0,134.0344,134.2164,134.0257,134.1817,54099.0
2017-10-24 15:40:00,154.82,154.83,154.54,154.54,56788.0,134.1904,134.1991,133.9477,133.9477,56788.0
2017-10-24 15:50:00,154.56,154.58,154.39,154.4,196229.0,133.965,133.9824,133.8177,133.8264,196229.0
2017-10-25 09:30:00,154.54,155.27,154.15,154.49,37666.0,133.9477,134.5804,133.6097,133.9044,37666.0
2017-10-25 09:40:00,154.45,154.57,153.95,154.56,23814.0,133.8697,133.9737,133.4363,133.965,23814.0
2017-10-25 09:50:00,154.53,154.58,154.24,154.24,26545.0,133.939,133.9824,133.6877,133.6877,26545.0
2017-10-25 10:00:00,154.3,154.75,154.28,154.55,31843.0,133.7397,134.1297,133.7224,133.9564,31843.0
2017-10-25 10:10:00,154.61,154.85,154.33,154.39,51245.0,134.0084,134.2164,133.7657,133.8177,51245.0
2017-10-25 10:20:00,154.33,154.33,153.95,153.96,20022.0,133.7657,133.7657,133.4363,133.445,20022.0
2017-10-25 10:30:00,154.03,154.03,153.45,153.53,25999.0,133.5057,133.5057,133.0029,133.0723,25999.0
2017-10-25 10:40:00,153.49,153.92,153.43,153.83,20928.0,133.0376,133.4103,132.9856,133.3323,20928.0
2017-10-25 10:50:00,153.82,153.88,153.54,153.56,33829.0,133.3236,133.3757,133.081,133.0983,33829.0
2017-10-25 11:00:00,153.6,153.69,153.46,153.65,34262.0,133.133,133.211,133.0116,133.1763,34262.0
2017-10-25 11:10:00,153.68,154.02,153.66,153.92,27741.0,133.2023,133.497,133.185,133.4103,27741.0
2017-10-25 11:20:00,153.93,154.06,153.83,154.01,23355.0,133.419,133.5317,133.3323,133.4883,23355.0
2017-10-25 11:30:00,154.02,154.19,153.99,154.11,20777.0,133.497,133.6443,133.471,133.575,20777.0
2017-10-25 11:40:00,154.1,154.14,153.95,154.05,17190.0,133.5663,133.601,133.4363,133.523,17190.0
2017-10-25 11:50:00,154.07,154.08,153.83,153.87,19234.0,133.5403,133.549,133.3323,133.367,19234.0
2017-10-25 12:00:00,153.88,154.2,153.82,154.18,87763.0,133.3757,133.653,133.3236,133.6357,87763.0
2017-10-25 12:10:00,154.22,154.32,153.75,153.77,39197.0,133.6703,133.757,133.263,133.2803,39197.0
2017-10-25 12:20:00,153.8,153.82,153.63,153.64,11469.0,133.3063,133.3236,133.159,133.1676,11469.0
2017-10-25 12:30:00,153.61,153.7,153.43,153.44,14410.0,133.1416,133.2196,132.9856,132.9943,14410.0
2017-10-25 12:40:00,153.44,153.67,153.41,153.52,13283.0,132.9943,133.1936,132.9683,133.0636,13283.0
2017-10-25 12:50:00,153.51,153.69,153.48,153.6,9479.0,133.055,133.211,133.0289,133.133,9479.0
2017-10-25 13:00:00,153.58,153.59,153.41,153.43,17454.0,133.1156,133.1243,132.9683,132.9856,17454.0
2017-10-25 13:10:00,153.45,153.55,153.43,153.48,16616.0,133.0029,133.0896,132.9856,133.0289,16616.0
2017-10-25 13:20:00,153.5,153.61,153.39,153.41,17388.0,133.0463,133.1416,132.9509,132.9683,17388.0
2017-10-25 13:30:00,153.42,153.53,153.39,153.48,20031.0,132.9769,133.0723,132.9509,133.0289,20031.0
2017-10-25 13:40:00,153.54,153.69,153.49,153.61,15389.0,133.081,133.211,133.0376,133.1416,15389.0
2017-10-25 13:50:00,153.64,153.8,153.61,153.67,17124.0,133.1676,133.3063,133.1416,133.1936,17124.0
2017-10-25 14:00:00,153.71,153.97,153.61,153.9,23119.0,133.2283,133.4537,133.1416,133.393,23119.0
2017-10-25 14:10:00,153.88,153.9,153.76,153.85,13985.0,133.3757,133.393,133.2716,133.3496,13985.0
2017-10-25 14:20:00,153.86,154.08,153.79,153.95,29259.0,133.3583,133.549,133.2976,133.4363,29259.0
2017-10-25 14:30:00,153.92,153.94,153.78,153.84,21386.0,133.4103,133.4277,133.289,133.341,21386.0
2017-10-25 14:40:00,153.86,153.86,153.62,153.66,20527.0,133.3583,133.3583,133.1503,133.185,20527.0
2017-10-25 14:50:00,153.68,153.81,153.63,153.7,23306.0,133.2023,133.315,133.159,133.2196,23306.0
2017-10-25 15:00:00,153.7,153.84,153.67,153.72,26401.0,133.2196,133.341,133.1936,133.237,26401.0
2017-10-25 15:10:00,153.69,153.77,153.66,153.66,33542.0,133.211,133.2803,133.185,133.185,33542.0
2017-10-25 15:20:00,153.65,153.87,153.58,153.81,33024.0,133.1763,133.367,133.1156,133.315,33024.0
2017-10-25 15:30:00,153.81,153.98,153.76,153.95,52184.0,133.315,133.4623,133.2716,133.4363,52184.0
2017-10-25 15:40:00,153.95,153.97,153.71,153.72,66960.0,133.4363,133.4537,133.2283,133.237,66960.0
2017-10-25 15:50:00,153.7,154.24,153.66,154.17,173325.0,133.2196,133.6877,133.185,133.627,173325.0
2017-10-26 09:30:00,154.87,155.3,154.62,154.66,28763.0,134.2337,134.6064,134.017,134.0517,28763.0
2017-10-26 09:40:00,154.7,154.7,154.1,154.21,22892.0,134.0864,134.0864,133.5663,133.6617,22892.0
2017-10-26 09:50:00,154.11,154.5,154.04,154.5,17490.0,133.575,133.913,133.5143,133.913,17490.0
2017-10-26 10:00:00,154.5,154.68,154.13,154.68,15604.0,133.913,134.0691,133.5923,134.0691,15604.0
2017-10-26 10:10:00,154.6,154.84,154.34,154.4,33542.0,133.9997,134.2077,133.7744,133.8264,33542.0
2017-10-26 10:20:00,154.43,154.74,154.39,154.66,21823.0,133.8524,134.1211,133.8177,134.0517,21823.0
2017-10-26 10:30:00,154.65,154.83,154.58,154.83,24567.0,134.043,134.1991,133.9824,134.1991,24567.0
2017-10-26 10:40:00,154.83,155.02,154.8,154.82,11910.0,134.1991,134.3637,134.1731,134.1904,11910.0
2017-10-26 10:50:00,154.87,155.12,154.85,155.05,13184.0,134.2337,134.4504,134.2164,134.3897,13184.0
2017-10-26 11:00:00,155.02,155.39,154.99,155.1,22007.0,134.3637,134.6844,134.3377,134.4331,22007.0
2017-10-26 11:10:00,155.11,155.25,154.74,154.76,17676.0,134.4418,134.5631,134.1211,134.1384,17676.0
2017-10-26 11:20:00,154.76,154.9,154.39,154.39,20457.0,134.1384,134.2597,133.8177,133.8177,20457.0
2017-10-26 11:30:00,154.37,154.9,154.37,154.59,36556.0,133.8004,134.2597,133.8004,133.991,36556.0
2017-10-26 11:40:00,154.62,154.62,154.42,154.42,15005.0,134.017,134.017,133.8437,133.8437,15005.0
2017-10-26 11:50:00,154.41,154.41,154.18,154.37,11378.0,133.835,133.835,133.6357,133.8004,11378.0
2017-10-26 12:00:00,154.29,154.43,154.24,154.3,11508.0,133.731,133.8524,133.6877,133.7397,11508.0
2017-10-26 12:10:00,154.28,154.58,154.25,154.56,24995.0,133.7224,133.9824,133.6963,133.965,24995.0
2017-10-26 12:20:00,154.55,155.2,154.52,154.93,26638.0,133.9564,134.5198,133.9304,134.2857,26638.0
2017-10-26 12:30:00,154.9,154.93,154.6,154.77,10500.0,134.2597,134.2857,133.9997,134.1471,10500.0
2017-10-26 12:40:00,154.73,154.75,154.52,154.58,8983.0,134.1124,134.1297,133.9304,133.9824,8983.0
2017-10-26 12:50:00,154.59,154.94,154.59,154.94,5238.0,133.991,134.2944,133.991,134.2944,5238.0
2017-10-26 13:00:00,154.96,155.12,154.89,155.04,13566.0,134.3117,134.4504,134.2511,134.3811,13566.0
2017-10-26 13:10:00,155.01,155.17,154.91,155.13,14877.0,134.3551,134.4938,134.2684,134.4591,14877.0
2017-10-26 13:20:00,155.16,155.24,155.02,155.07,13897.0,134.4851,134.5544,134.3637,134.4071,13897.0
2017-10-26 13:30:00,155.07,155.15,154.99,155.07,7208.0,134.4071,134.4764,134.3377,134.4071,7208.0
2017-10-26 13:40:00,155.06,155.14,154.97,155.08,7243.0,134.3984,134.4678,134.3204,134.4158,7243.0
2017-10-26 13:50:00,155.03,155.21,154.99,155.18,13691.0,134.3724,134.5284,134.3377,134.5024,13691.0
2017-10-26 14:00:00,155.21,155.29,155.06,155.26,14777.0,134.5284,134.5978,134.3984,134.5718,14777.0
2017-10-26 14:10:00,155.27,155.29,155.07,155.17,15902.0,134.5804,134.5978,134.4071,134.4938,15902.0
2017-10-26 14:20:00,155.17,155.26,155.08,155.2,13128.0,134.4938,134.5718,134.4158,134.5198,13128.0
2017-10-26 14:30:00,155.17,155.24,155.12,155.2,13044.0,134.4938,134.5544,134.4504,134.5198,13044.0
2017-10-26 14:40:00,155.18,155.2,155.01,155.15,34326.0,134.5024,134.5198,134.3551,134.4764,34326.0
2017-10-26 14:50:00,155.16,155.18,155.02,155.06,26452.0,134.4851,134.5024,134.3637,134.3984,26452.0
2017-10-26 15:00:00,155.06,155.1,154.98,154.98,20360.0,134.3984,134.4331,134.3291,134.3291,20360.0
2017-10-26 15:10:00,155.0,155.04,154.92,154.99,17665.0,134.3464,134.3811,134.2771,134.3377,17665.0
2017-10-26 15:20:00,154.99,155.19,154.99,155.19,22401.0,134.3377,134.5111,134.3377,134.5111,22401.0
2017-10-26 15:30:00,155.2,155.31,155.06,155.2,32089.0,134.5198,134.6151,134.3984,134.5198,32089.0
2017-10-26 15:40:00,155.21,155.34,155.01,155.04,43511.0,134.5284,134.6411,134.3551,134.3811,43511.0
2017-10-26 15:50:00,155.05,155.06,154.51,154.64,134384.0,134.3897,134.3984,133.9217,134.0344,134384.0
2017-10-27 09:30:00,154.25,154.25,152.4,152.65,113953.0,133.6963,133.6963,132.0929,132.3095,113953.0
2017-10-27 09:40:00,152.62,152.9,151.79,151.8,87239.0,132.2835,132.5262,131.5641,131.5728,87239.0
2017-10-27 09:50:00,151.85,152.7,151.66,152.7,49201.0,131.6161,132.3529,131.4515,132.3529,49201.0
2017-10-27 10:00:00,152.74,152.89,151.75,151.93,43691.0,132.3876,132.5176,131.5295,131.6855,43691.0
2017-10-27 10:10:00,151.91,152.17,151.49,151.96,48206.0,131.6682,131.8935,131.3041,131.7115,48206.0
2017-10-27 10:20:00,151.95,152.77,151.61,152.67,62281.0,131.7028,132.4136,131.4081,132.3269,62281.0
2017-10-27 10:30:00,152.67,152.85,152.0,152.19,27640.0,132.3269,132.4829,131.7462,131.9108,27640.0
2017-10-27 10:40:00,152.2,152.25,151.52,151.98,43032.0,131.9195,131.9628,131.3301,131.7288,43032.0
2017-10-27 10:50:00,151.89,152.37,151.89,152.2,124005.0,131.6508,132.0669,131.6508,131.9195,124005.0
2017-10-27 11:00:00,152.33,152.96,152.24,152.83,39654.0,132.0322,132.5782,131.9542,132.4656,39654.0
2017-10-27 11:10:00,152.8,153.16,152.79,152.87,34085.0,132.4396,132.7516,132.4309,132.5002,34085.0
2017-10-27 11:20:00,152.89,153.21,152.66,152.68,10922.0,132.5176,132.7949,132.3182,132.3355,10922.0
2017-10-27 11:30:00,152.68,152.73,152.33,152.71,17413.0,132.3355,132.3789,132.0322,132.3616,17413.0
2017-10-27 11:40:00,152.68,152.92,152.6,152.68,109949.0,132.3355,132.5436,132.2662,132.3355,109949.0
2017-10-27 11:50:00,152.68,152.68,152.28,152.28,18813.0,132.3355,132.3355,131.9888,131.9888,18813.0
2017-10-27 12:00:00,152.29,152.55,152.29,152.38,37632.0,131.9975,132.2229,131.9975,132.0755,37632.0
2017-10-27 12:10:00,152.43,152.44,151.98,152.19,17338.0,132.1189,132.1275,131.7288,131.9108,17338.0
2017-10-27 12:20:00,152.15,152.3,151.99,152.18,71649.0,131.8762,132.0062,131.7375,131.9022,71649.0
2017-10-27 12:30:00,152.16,152.32,152.15,152.31,26521.0,131.8848,132.0235,131.8762,132.0149,26521.0
2017-10-27 12:40:00,152.33,152.47,152.27,152.27,6993.0,132.0322,132.1535,131.9802,131.9802,6993.0
2017-10-27 12:50:00,152.27,152.32,152.15,152.23,207940.0,131.9802,132.0235,131.8762,131.9455,207940.0
2017-10-27 13:00:00,152.25,152.34,151.98,152.0,17367.0,131.9628,132.0409,131.7288,131.7462,17367.0
2017-10-27 13:10:00,151.98,152.09,151.96,152.06,13029.0,131.7288,131.8242,131.7115,131.7982,13029.0
2017-10-27 13:20:00,152.08,152.08,151.95,151.96,26444.0,131.8155,131.8155,131.7028,131.7115,26444.0
2017-10-27 13:30:00,151.97,152.08,151.97,152.08,23984.0,131.7202,131.8155,131.7202,131.8155,23984.0
2017-10-27 13:40:00,152.09,152.28,152.04,152.19,16299.0,131.8242,131.9888,131.7808,131.9108,16299.0
2017-10-27 13:50:00,152.2,152.27,152.03,152.1,19081.0,131.9195,131.9802,131.7722,131.8328,19081.0
2017-10-27 14:00:00,152.11,152.12,151.95,152.07,19724.0,131.8415,131.8502,131.7028,131.8068,19724.0
2017-10-27 14:10:00,152.08,152.33,152.07,152.29,21856.0,131.8155,132.0322,131.8068,131.9975,21856.0
2017-10-27 14:20:00,152.31,152.63,152.26,152.49,27780.0,132.0149,132.2922,131.9715,132.1709,27780.0
2017-10-27 14:30:00,152.47,152.53,152.25,152.31,20314.0,132.1535,132.2055,131.9628,132.0149,20314.0
2017-10-27 14:40:00,152.32,152.78,152.25,152.63,97183.0,132.0235,132.4222,131.9628,132.2922,97183.0
2017-10-27 14:50:00,152.65,152.72,152.55,152.55,41304.0,132.3095,132.3702,132.2229,132.2229,41304.0
2017-10-27 15:00:00,152.56,152.7,152.46,152.54,27250.0,132.2315,132.3529,132.1449,132.2142,27250.0
2017-10-27 15:10:00,152.52,152.55,152.31,152.37,27808.0,132.1969,132.2229,132.0149,132.0669,27808.0
2017-10-27 15:20:00,152.37,152.63,152.29,152.52,40639.0,132.0669,132.2922,131.9975,132.1969,40639.0
2017-10-27 15:30:00,152.54,152.55,152.28,152.46,67796.0,132.2142,132.2229,131.9888,132.1449,67796.0
2017-10-27 15:40:00,152.49,152.59,152.34,152.59,116286.0,132.1709,132.2575,132.0409,132.2575,116286.0
2017-10-27 15:50:00,152.57,152.75,152.51,152.75,126805.0,132.2402,132.3962,132.1882,132.3962,126805.0
2017-10-30 09:30:00,152.65,152.65,151.38,152.34,35795.0,132.3095,132.3095,131.2088,132.0409,35795.0
2017-10-30 09:40:00,152.38,152.97,152.35,152.59,30348.0,132.0755,132.5869,132.0495,132.2575,30348.0
2017-10-30 09:50:00,152.49,152.79,152.49,152.64,14931.0,132.1709,132.4309,132.1709,132.3009,14931.0
2017-10-30 10:00:00,152.64,153.35,152.49,153.23,72492.0,132.3009,132.9163,132.1709,132.8123,72492.0
2017-10-30 10:10:00,153.26,153.65,153.11,153.55,18493.0,132.8383,133.1763,132.7083,133.0896,18493.0
2017-10-30 10:20:00,153.51,153.74,153.43,153.62,19883.0,133.055,133.2543,132.9856,133.1503,19883.0
2017-10-30 10:30:00,153.61,153.7,153.49,153.67,24827.0,133.1416,133.2196,133.0376,133.1936,24827.0
2017-10-30 10:40:00,153.68,153.97,153.68,153.9,31758.0,133.2023,133.4537,133.2023,133.393,31758.0
2017-10-30 10:50:00,153.89,154.0,153.74,153.84,23950.0,133.3843,133.4797,133.2543,133.341,23950.0
2017-10-30 11:00:00,153.81,153.98,153.61,153.96,14986.0,133.315,133.4623,133.1416,133.445,14986.0
2017-10-30 11:10:00,153.96,154.29,153.9,154.11,27038.0,133.445,133.731,133.393,133.575,27038.0
2017-10-30 11:20:00,154.1,154.31,153.96,154.12,41034.0,133.5663,133.7484,133.445,133.5837,41034.0
2017-10-30 11:30:00,154.14,154.22,153.88,153.92,31862.0,133.601,133.6703,133.3757,133.4103,31862.0
2017-10-30 11:40:00,153.92,154.06,153.55,153.87,25600.0,133.4103,133.5317,133.0896,133.367,25600.0
2017-10-30 11:50:00,153.84,153.86,153.52,153.77,11737.0,133.341,133.3583,133.0636,133.2803,11737.0
2017-10-30 12:00:00,153.83,153.88,153.51,153.72,18918.0,133.3323,133.3757,133.055,133.237,18918.0
2017-10-30 12:10:00,153.71,153.81,153.63,153.65,12753.0,133.2283,133.315,133.159,133.1763,12753.0
2017-10-30 12:20:00,153.65,153.69,153.44,153.54,15498.0,133.1763,133.211,132.9943,133.081,15498.0
2017-10-30 12:30:00,153.55,153.56,153.21,153.24,42879.0,133.0896,133.0983,132.7949,132.8209,42879.0
2017-10-30 12:40:00,153.25,153.4,153.22,153.31,13550.0,132.8296,132.9596,132.8036,132.8816,13550.0
2017-10-30 12:50:00,153.31,153.31,153.06,153.07,18486.0,132.8816,132.8816,132.6649,132.6736,18486.0
2017-10-30 13:00:00,153.1,153.46,153.06,153.39,17547.0,132.6996,133.0116,132.6649,132.9509,17547.0
2017-10-30 13:10:00,153.42,153.54,153.36,153.38,6369.0,132.9769,133.081,132.9249,132.9423,6369.0
2017-10-30 13:20:00,153.35,153.36,153.21,153.28,15829.0,132.9163,132.9249,132.7949,132.8556,15829.0
2017-10-30 13:30:00,153.25,153.31,153.17,153.29,12092.0,132.8296,132.8816,132.7603,132.8643,12092.0
2017-10-30 13:40:00,153.25,153.54,153.24,153.53,19067.0,132.8296,133.081,132.8209,133.0723,19067.0
2017-10-30 13:50:00,153.55,153.6,153.33,153.33,13165.0,133.0896,133.133,132.8989,132.8989,13165.0
2017-10-30 14:00:00,153.33,153.35,153.2,153.28,13417.0,132.8989,132.9163,132.7863,132.8556,13417.0
2017-10-30 14:10:00,153.24,153.24,153.02,153.14,13447.0,132.8209,132.8209,132.6302,132.7343,13447.0
2017-10-30 14:20:00,153.14,153.32,153.09,153.09,54422.0,132.7343,132.8903,132.6909,132.6909,54422.0
2017-10-30 14:30:00,153.08,153.19,153.02,153.14,29845.0,132.6822,132.7776,132.6302,132.7343,29845.0
2017-10-30 14:40:00,153.15,153.21,153.05,153.16,22899.0,132.7429,132.7949,132.6562,132.7516,22899.0
2017-10-30 14:50:00,153.13,153.17,152.96,152.97,21815.0,132.7256,132.7603,132.5782,132.5869,21815.0
2017-10-30 15:00:00,152.97,153.12,152.94,153.04,21609.0,132.5869,132.7169,132.5609,132.6476,21609.0
2017-10-30 15:10:00,153.03,153.09,152.98,153.04,12162.0,132.6389,132.6909,132.5956,132.6476,12162.0
2017-10-30 15:20:00,153.03,153.06,152.94,152.99,19656.0,132.6389,132.6649,132.5609,132.6042,19656.0
2017-10-30 15:30:00,152.99,153.09,152.97,153.06,24040.0,132.6042,132.6909,132.5869,132.6649,24040.0
2017-10-30 15:40:00,153.06,153.11,152.84,152.95,29525.0,132.6649,132.7083,132.4742,132.5696,29525.0
2017-10-30 15:50:00,152.96,153.1,152.84,152.88,90358.0,132.5782,132.6996,132.4742,132.5089,90358.0
2017-10-31 09:30:00,152.67,153.45,152.35,152.84,23631.0,132.3269,133.0029,132.0495,132.4742,23631.0
2017-10-31 09:40:00,152.78,152.96,152.47,152.91,27369.0,132.4222,132.5782,132.1535,132.5349,27369.0
2017-10-31 09:50:00,152.96,153.15,152.9,153.15,13191.0,132.5782,132.7429,132.5262,132.7429,13191.0
2017-10-31 10:00:00,153.11,153.4,152.97,152.98,17513.0,132.7083,132.9596,132.5869,132.5956,17513.0
2017-10-31 10:10:00,152.94,153.06,152.55,152.55,30614.0,132.5609,132.6649,132.2229,132.2229,30614.0
2017-10-31 10:20:00,152.6,152.95,152.58,152.93,32580.0,132.2662,132.5696,132.2489,132.5522,32580.0
2017-10-31 10:30:00,152.93,152.99,152.75,152.78,15686.0,132.5522,132.6042,132.3962,132.4222,15686.0
2017-10-31 10:40:00,152.79,152.81,152.54,152.54,12382.0,132.4309,132.4482,132.2142,132.2142,12382.0
2017-10-31 10:50:00,152.49,152.71,152.49,152.64,14579.0,132.1709,132.3616,132.1709,132.3009,14579.0
2017-10-31 11:00:00,152.64,152.67,152.47,152.47,14901.0,132.3009,132.3269,132.1535,132.1535,14901.0
2017-10-31 11:10:00,152.47,152.66,152.42,152.53,23890.0,132.1535,132.3182,132.1102,132.2055,23890.0
2017-10-31 11:20:00,152.51,152.71,152.48,152.56,34843.0,132.1882,132.3616,132.1622,132.2315,34843.0
2017-10-31 11:30:00,152.57,152.6,152.3,152.3,15146.0,132.2402,132.2662,132.0062,132.0062,15146.0
2017-10-31 11:40:00,152.29,152.35,152.1,152.1,18393.0,131.9975,132.0495,131.8328,131.8328,18393.0
2017-10-31 11:50:00,152.14,152.27,152.09,152.26,18680.0,131.8675,131.9802,131.8242,131.9715,18680.0
2017-10-31 12:00:00,152.21,152.24,152.09,152.13,12870.0,131.9282,131.9542,131.8242,131.8588,12870.0
2017-10-31 12:10:00,152.14,152.2,152.1,152.14,16444.0,131.8675,131.9195,131.8328,131.8675,16444.0
2017-10-31 12:20:00,152.14,152.22,152.09,152.21,24609.0,131.8675,131.9368,131.8242,131.9282,24609.0
2017-10-31 12:30:00,152.21,152.41,152.21,152.37,30207.0,131.9282,132.1015,131.9282,132.0669,30207.0
2017-10-31 12:40:00,152.37,152.42,152.32,152.32,20660.0,132.0669,132.1102,132.0235,132.0235,20660.0
2017-10-31 12:50:00,152.31,152.31,151.91,151.92,13849.0,132.0149,132.0149,131.6682,131.6768,13849.0
2017-10-31 13:00:00,151.94,152.06,151.9,152.02,23707.0,131.6942,131.7982,131.6595,131.7635,23707.0
2017-10-31 13:10:00,152.04,152.08,151.96,151.99,25679.0,131.7808,131.8155,131.7115,131.7375,25679.0
2017-10-31 13:20:00,151.97,152.02,151.8,151.84,12341.0,131.7202,131.7635,131.5728,131.6075,12341.0
2017-10-31 13:30:00,151.84,151.91,151.79,151.8,9900.0,131.6075,131.6682,131.5641,131.5728,9900.0
2017-10-31 13:40:00,151.82,151.94,151.79,151.82,13624.0,131.5901,131.6942,131.5641,131.5901,13624.0
2017-10-31 13:50:00,151.82,151.93,151.8,151.9,25999.0,131.5901,131.6855,131.5728,131.6595,25999.0
2017-10-31 14:00:00,151.9,151.92,151.54,151.59,20529.0,131.6595,131.6768,131.3475,131.3908,20529.0
2017-10-31 14:10:00,151.57,151.9,151.53,151.77,47444.0,131.3735,131.6595,131.3388,131.5468,47444.0
2017-10-31 14:20:00,151.73,152.28,151.73,152.07,43725.0,131.5121,131.9888,131.5121,131.8068,43725.0
2017-10-31 14:30:00,152.08,152.1,151.74,151.84,34764.0,131.8155,131.8328,131.5208,131.6075,34764.0
2017-10-31 14:40:00,151.81,151.81,151.48,151.5,99140.0,131.5815,131.5815,131.2954,131.3128,99140.0
2017-10-31 14:50:00,151.5,151.52,151.27,151.34,58871.0,131.3128,131.3301,131.1134,131.1741,58871.0
2017-10-31 15:00:00,151.37,151.61,151.34,151.44,45407.0,131.2001,131.4081,131.1741,131.2608,45407.0
2017-10-31 15:10:00,151.45,151.47,151.13,151.13,121534.0,131.2694,131.2868,130.9921,130.9921,121534.0
2017-10-31 15:20:00,151.15,151.2,151.04,151.14,83419.0,131.0094,131.0528,130.9141,131.0008,83419.0
2017-10-31 15:30:00,151.13,151.17,150.9,150.93,69992.0,130.9921,131.0268,130.7927,130.8187,69992.0
2017-10-31 15:40:00,150.93,151.11,150.77,151.02,103036.0,130.8187,130.9747,130.6801,130.8967,103036.0
2017-10-31 15:50:00,151.02,151.03,150.79,150.82,182676.0,130.8967,130.9054,130.6974,130.7234,182676.0
2017-11-01 09:30:00,150.53,151.98,150.51,151.39,119217.0,130.472,131.7288,130.4547,131.2174,119217.0
2017-11-01 09:40:00,151.24,151.72,151.24,151.66,19702.0,131.0874,131.5035,131.0874,131.4515,19702.0
2017-11-01 09:50:00,151.63,151.81,151.43,151.53,24803.0,131.4255,131.5815,131.2521,131.3388,24803.0
2017-11-01 10:00:00,151.54,151.63,151.17,151.27,35676.0,131.3475,131.4255,131.0268,131.1134,35676.0
2017-11-01 10:10:00,151.29,151.79,151.2,151.64,23169.0,131.1308,131.5641,131.0528,131.4341,23169.0
2017-11-01 10:20:00,151.65,151.87,151.41,151.77,28334.0,131.4428,131.6335,131.2348,131.5468,28334.0
2017-11-01 10:30:00,151.78,152.17,151.48,152.05,32139.0,131.5555,131.8935,131.2954,131.7895,32139.0
2017-11-01 10:40:00,152.13,152.13,151.86,151.97,34521.0,131.8588,131.8588,131.6248,131.7202,34521.0
2017-11-01 10:50:00,151.96,152.17,151.92,152.05,31660.0,131.7115,131.8935,131.6768,131.7895,31660.0
2017-11-01 11:00:00,152.07,152.12,151.86,151.98,30689.0,131.8068,131.8502,131.6248,131.7288,30689.0
2017-11-01 11:10:00,151.96,152.1,151.78,152.07,13963.0,131.7115,131.8328,131.5555,131.8068,13963.0
2017-11-01 11:20:00,152.05,152.11,151.97,152.11,17078.0,131.7895,131.8415,131.7202,131.8415,17078.0
2017-11-01 11:30:00,152.13,152.25,151.89,152.05,26925.0,131.8588,131.9628,131.6508,131.7895,26925.0
2017-11-01 11:40:00,152.07,152.07,151.92,152.0,22346.0,131.8068,131.8068,131.6768,131.7462,22346.0
2017-11-01 11:50:00,151.98,152.01,151.74,151.77,11334.0,131.7288,131.7548,131.5208,131.5468,11334.0
2017-11-01 12:00:00,151.78,151.78,151.59,151.66,11122.0,131.5555,131.5555,131.3908,131.4515,11122.0
2017-11-01 12:10:00,151.72,151.73,151.42,151.53,10517.0,131.5035,131.5121,131.2434,131.3388,10517.0
2017-11-01 12:20:00,151.55,151.55,151.32,151.41,24494.0,131.3561,131.3561,131.1568,131.2348,24494.0
2017-11-01 12:30:00,151.42,151.51,151.3,151.32,12813.0,131.2434,131.3215,131.1394,131.1568,12813.0
2017-11-01 12:40:00,151.32,151.35,150.95,151.14,41485.0,131.1568,131.1828,130.8361,131.0008,41485.0
2017-11-01 12:50:00,151.16,151.49,151.14,151.46,12271.0,131.0181,131.3041,131.0008,131.2781,12271.0
2017-11-01 13:00:00,151.43,151.66,151.38,151.45,29104.0,131.2521,131.4515,131.2088,131.2694,29104.0
2017-11-01 13:10:00,151.47,151.51,151.3,151.4,16081.0,131.2868,131.3215,131.1394,131.2261,16081.0
2017-11-01 13:20:00,151.39,151.47,151.32,151.41,11728.0,131.2174,131.2868,131.1568,131.2348,11728.0
2017-11-01 13:30:00,151.39,151.4,151.16,151.21,10270.0,131.2174,131.2261,131.0181,131.0614,10270.0
2017-11-01 13:40:00,151.2,151.22,151.07,151.11,16033.0,131.0528,131.0701,130.9401,130.9747,16033.0
2017-11-01 13:50:00,151.12,151.49,151.11,151.45,19728.0,130.9834,131.3041,130.9747,131.2694,19728.0
2017-11-01 14:00:00,151.41,151.5,151.31,151.31,16456.0,131.2348,131.3128,131.1481,131.1481,16456.0
2017-11-01 14:10:00,151.34,151.67,151.3,151.45,29809.0,131.1741,131.4601,131.1394,131.2694,29809.0
2017-11-01 14:20:00,151.42,151.47,151.24,151.33,29656.0,131.2434,131.2868,131.0874,131.1654,29656.0
2017-11-01 14:30:00,151.36,151.69,151.34,151.59,24327.0,131.1914,131.4775,131.1741,131.3908,24327.0
2017-11-01 14:40:00,151.59,151.66,151.52,151.53,20546.0,131.3908,131.4515,131.3301,131.3388,20546.0
2017-11-01 14:50:00,151.54,151.57,151.36,151.36,20080.0,131.3475,131.3735,131.1914,131.1914,20080.0
2017-11-01 15:00:00,151.38,151.4,151.22,151.29,24277.0,131.2088,131.2261,131.0701,131.1308,24277.0
2017-11-01 15:10:00,151.31,151.35,151.17,151.18,21931.0,131.1481,131.1828,131.0268,131.0354,21931.0
2017-11-01 15:20:00,151.17,151.36,151.02,151.36,25668.0,131.0268,131.1914,130.8967,131.1914,25668.0
2017-11-01 15:30:00,151.34,151.34,151.14,151.25,31834.0,131.1741,131.1741,131.0008,131.0961,31834.0
2017-11-01 15:40:00,151.25,151.48,151.08,151.08,49346.0,131.0961,131.2954,130.9487,130.9487,49346.0
2017-11-01 15:50:00,151.09,151.31,151.09,151.28,96641.0,130.9574,131.1481,130.9574,131.1221,96641.0
2017-11-02 09:30:00,151.6,151.64,151.05,151.61,24121.0,131.3995,131.4341,130.9227,131.4081,24121.0
2017-11-02 09:40:00,151.51,151.85,151.11,151.61,26474.0,131.3215,131.6161,130.9747,131.4081,26474.0
2017-11-02 09:50:00,151.6,151.9,151.39,151.39,10644.0,131.3995,131.6595,131.2174,131.2174,10644.0
2017-11-02 10:00:00,151.31,151.63,150.96,151.17,28348.0,131.1481,131.4255,130.8447,131.0268,28348.0
2017-11-02 10:10:00,151.27,151.48,150.38,150.5,26269.0,131.1134,131.2954,130.342,130.446,26269.0
2017-11-02 10:20:00,150.51,150.68,150.27,150.45,22385.0,130.4547,130.602,130.2467,130.4027,22385.0
2017-11-02 10:30:00,150.51,150.73,150.24,150.73,27981.0,130.4547,130.6454,130.2207,130.6454,27981.0
2017-11-02 10:40:00,150.65,151.0,150.55,150.82,21034.0,130.576,130.8794,130.4894,130.7234,21034.0
2017-11-02 10:50:00,150.9,151.23,150.87,150.92,28254.0,130.7927,131.0788,130.7667,130.8101,28254.0
2017-11-02 11:00:00,150.94,151.05,150.8,150.96,22394.0,130.8274,130.9227,130.7061,130.8447,22394.0
2017-11-02 11:10:00,150.98,151.01,150.59,150.62,26003.0,130.8621,130.8881,130.524,130.55,26003.0
2017-11-02 11:20:00,150.58,150.79,150.43,150.75,36263.0,130.5154,130.6974,130.3854,130.6627,36263.0
2017-11-02 11:30:00,150.71,151.4,150.68,151.38,23251.0,130.628,131.2261,130.602,131.2088,23251.0
2017-11-02 11:40:00,151.4,151.71,151.19,151.63,22923.0,131.2261,131.4948,131.0441,131.4255,22923.0
2017-11-02 11:50:00,151.65,151.78,151.3,151.39,16381.0,131.4428,131.5555,131.1394,131.2174,16381.0
2017-11-02 12:00:00,151.43,151.91,151.38,151.81,16731.0,131.2521,131.6682,131.2088,131.5815,16731.0
2017-11-02 12:10:00,151.84,152.12,151.84,151.94,25595.0,131.6075,131.8502,131.6075,131.6942,25595.0
2017-11-02 12:20:00,152.0,152.01,151.45,151.6,23492.0,131.7462,131.7548,131.2694,131.3995,23492.0
2017-11-02 12:30:00,151.62,151.67,151.27,151.48,31189.0,131.4168,131.4601,131.1134,131.2954,31189.0
2017-11-02 12:40:00,151.45,151.46,151.1,151.11,45351.0,131.2694,131.2781,130.9661,130.9747,45351.0
2017-11-02 12:50:00,151.11,151.14,150.67,150.85,58709.0,130.9747,131.0008,130.5934,130.7494,58709.0
2017-11-02 13:00:00,150.89,151.04,150.79,150.79,20239.0,130.7841,130.9141,130.6974,130.6974,20239.0
2017-11-02 13:10:00,150.78,150.87,150.51,150.54,26292.0,130.6887,130.7667,130.4547,130.4807,26292.0
2017-11-02 13:20:00,150.56,150.56,149.81,149.87,105897.0,130.498,130.498,129.848,129.9,105897.0
2017-11-02 13:30:00,149.83,150.22,149.52,150.18,51375.0,129.8653,130.2033,129.5966,130.1687,51375.0
2017-11-02 13:40:00,150.17,150.19,149.97,150.03,43445.0,130.16,130.1773,129.9867,130.0387,43445.0
2017-11-02 13:50:00,150.03,150.04,149.74,149.91,39895.0,130.0387,130.0473,129.7873,129.9346,39895.0
2017-11-02 14:00:00,149.9,149.93,149.69,149.74,34457.0,129.926,129.952,129.744,129.7873,34457.0
2017-11-02 14:10:00,149.72,149.73,149.47,149.59,43670.0,129.77,129.7786,129.5533,129.6573,43670.0
2017-11-02 14:20:00,149.61,149.62,149.28,149.42,46464.0,129.6746,129.6833,129.3886,129.5099,46464.0
2017-11-02 14:30:00,149.42,149.42,148.57,148.58,112549.0,129.5099,129.5099,128.7732,128.7819,112549.0
2017-11-02 14:40:00,148.55,148.59,147.78,148.33,118552.0,128.7559,128.7905,128.0885,128.5652,118552.0
2017-11-02 14:50:00,148.32,148.35,147.83,147.94,125223.0,128.5565,128.5825,128.1318,128.2271,125223.0
2017-11-02 15:00:00,147.92,148.35,147.91,147.99,85241.0,128.2098,128.5825,128.2011,128.2705,85241.0
2017-11-02 15:10:00,148.04,148.21,147.96,148.06,94631.0,128.3138,128.4612,128.2445,128.3312,94631.0
2017-11-02 15:20:00,148.06,148.42,148.03,148.32,97309.0,128.3312,128.6432,128.3052,128.5565,97309.0
2017-11-02 15:30:00,148.31,148.94,148.28,148.9,82720.0,128.5478,129.0939,128.5218,129.0592,82720.0
2017-11-02 15:40:00,148.89,149.13,148.88,149.12,109346.0,129.0506,129.2586,129.0419,129.2499,109346.0
2017-11-02 15:50:00,149.11,149.3,149.09,149.27,234631.0,129.2412,129.4059,129.2239,129.3799,234631.0
2017-11-03 09:30:00,148.65,149.68,148.42,149.07,50921.0,128.8425,129.7353,128.6432,129.2066,50921.0
2017-11-03 09:40:00,149.27,149.48,148.7,149.42,29051.0,129.3799,129.5619,128.8859,129.5099,29051.0
2017-11-03 09:50:00,149.31,149.62,148.64,148.64,33052.0,129.4146,129.6833,128.8339,128.8339,33052.0
2017-11-03 10:00:00,148.75,148.91,148.44,148.45,41848.0,128.9292,129.0679,128.6605,128.6692,41848.0
2017-11-03 10:10:00,148.48,148.73,148.23,148.47,49070.0,128.6952,128.9119,128.4785,128.6865,49070.0
2017-11-03 10:20:00,148.45,148.79,148.44,148.45,38249.0,128.6692,128.9639,128.6605,128.6692,38249.0
2017-11-03 10:30:00,148.48,148.52,148.33,148.38,40564.0,128.6952,128.7299,128.5652,128.6085,40564.0
2017-11-03 10:40:00,148.43,148.52,148.33,148.36,17223.0,128.6519,128.7299,128.5652,128.5912,17223.0
2017-11-03 10:50:00,148.38,148.42,147.76,147.97,44501.0,128.6085,128.6432,128.0711,128.2532,44501.0
2017-11-03 11:00:00,147.97,148.19,147.97,148.13,31175.0,128.2532,128.4438,128.2532,128.3918,31175.0
2017-11-03 11:10:00,148.14,148.29,148.01,148.23,22649.0,128.4005,128.5305,128.2878,128.4785,22649.0
2017-11-03 11:20:00,148.25,148.35,148.13,148.35,15379.0,128.4958,128.5825,128.3918,128.5825,15379.0
2017-11-03 11:30:00,148.32,148.41,148.23,148.23,15473.0,128.5565,128.6345,128.4785,128.4785,15473.0
2017-11-03 11:40:00,148.23,148.27,148.12,148.24,9702.0,128.4785,128.5132,128.3832,128.4872,9702.0
2017-11-03 11:50:00,148.2,148.51,148.18,148.39,15863.0,128.4525,128.7212,128.4352,128.6172,15863.0
2017-11-03 12:00:00,148.41,148.44,148.3,148.4,21921.0,128.6345,128.6605,128.5392,128.6259,21921.0
2017-11-03 12:10:00,148.44,148.48,148.35,148.35,10905.0,128.6605,128.6952,128.5825,128.5825,10905.0
2017-11-03 12:20:00,148.4,148.4,148.28,148.3,27807.0,128.6259,128.6259,128.5218,128.5392,27807.0
2017-11-03 12:30:00,148.35,148.38,148.3,148.37,20908.0,128.5825,128.6085,128.5392,128.5999,20908.0
2017-11-03 12:40:00,148.37,148.43,148.31,148.33,27677.0,128.5999,128.6519,128.5478,128.5652,27677.0
2017-11-03 12:50:00,148.36,148.43,148.34,148.36,11868.0,128.5912,128.6519,128.5738,128.5912,11868.0
2017-11-03 13:00:00,148.38,148.41,148.33,148.36,37545.0,128.6085,128.6345,128.5652,128.5912,37545.0
2017-11-03 13:10:00,148.38,148.4,148.27,148.31,18027.0,128.6085,128.6259,128.5132,128.5478,18027.0
2017-11-03 13:20:00,148.31,148.32,148.05,148.14,21821.0,128.5478,128.5565,128.3225,128.4005,21821.0
2017-11-03 13:30:00,148.12,148.35,148.08,148.25,20016.0,128.3832,128.5825,128.3485,128.4958,20016.0
2017-11-03 13:40:00,148.22,148.4,148.18,148.4,22434.0,128.4698,128.6259,128.4352,128.6259,22434.0
2017-11-03 13:50:00,148.4,148.4,148.31,148.39,23297.0,128.6259,128.6259,128.5478,128.6172,23297.0
2017-11-03 14:00:00,148.36,148.41,148.21,148.26,37590.0,128.5912,128.6345,128.4612,128.5045,37590.0
2017-11-03 14:10:00,148.25,148.41,148.25,148.4,71071.0,128.4958,128.6345,128.4958,128.6259,71071.0
2017-11-03 14:20:00,148.41,148.68,148.4,148.5,26078.0,128.6345,128.8685,128.6259,128.7125,26078.0
2017-11-03 14:30:00,148.53,148.56,148.32,148.33,21307.0,128.7385,128.7645,128.5565,128.5652,21307.0
2017-11-03 14:40:00,148.36,148.56,148.32,148.51,32889.0,128.5912,128.7645,128.5565,128.7212,32889.0
2017-11-03 14:50:00,148.52,148.54,148.32,148.38,20993.0,128.7299,128.7472,128.5565,128.6085,20993.0
2017-11-03 15:00:00,148.36,148.42,148.27,148.34,19321.0,128.5912,128.6432,128.5132,128.5738,19321.0
2017-11-03 15:10:00,148.33,148.36,148.2,148.31,23487.0,128.5652,128.5912,128.4525,128.5478,23487.0
2017-11-03 15:20:00,148.31,148.51,148.3,148.47,30174.0,128.5478,128.7212,128.5392,128.6865,30174.0
2017-11-03 15:30:00,148.49,148.51,148.33,148.36,54543.0,128.7039,128.7212,128.5652,128.5912,54543.0
2017-11-03 15:40:00,148.34,148.5,148.27,148.37,63464.0,128.5738,128.7125,128.5132,128.5999,63464.0
2017-11-03 15:50:00,148.36,148.52,148.23,148.34,229462.0,128.5912,128.7299,128.4785,128.5738,229462.0
2017-11-06 09:30:00,147.75,148.64,147.56,148.58,79211.0,128.0625,128.8339,127.8978,128.7819,79211.0
2017-11-06 09:40:00,148.55,148.55,147.27,147.59,40118.0,128.7559,128.7559,127.6464,127.9238,40118.0
2017-11-06 09:50:00,147.52,147.92,147.39,147.57,34171.0,127.8631,128.2098,127.7504,127.9065,34171.0
2017-11-06 10:00:00,147.58,148.3,147.58,148.22,46809.0,127.9151,128.5392,127.9151,128.4698,46809.0
2017-11-06 10:10:00,148.26,148.39,148.07,148.28,28370.0,128.5045,128.6172,128.3398,128.5218,28370.0
2017-11-06 10:20:00,148.28,148.72,148.28,148.61,20302.0,128.5218,128.9032,128.5218,128.8079,20302.0
2017-11-06 10:30:00,148.6,148.75,148.43,148.56,25386.0,128.7992,128.9292,128.6519,128.7645,25386.0
2017-11-06 10:40:00,148.54,148.84,148.5,148.79,17828.0,128.7472,129.0072,128.7125,128.9639,17828.0
2017-11-06 10:50:00,148.76,148.94,148.7,148.91,24925.0,128.9379,129.0939,128.8859,129.0679,24925.0
2017-11-06 11:00:00,148.92,148.92,148.75,148.79,34388.0,129.0766,129.0766,128.9292,128.9639,34388.0
2017-11-06 11:10:00,148.8,148.93,148.76,148.82,24973.0,128.9726,129.0852,128.9379,128.9899,24973.0
2017-11-06 11:20:00,148.81,149.12,148.79,149.11,27131.0,128.9812,129.2499,128.9639,129.2412,27131.0
2017-11-06 11:30:00,149.11,149.29,149.07,149.24,35573.0,129.2412,129.3973,129.2066,129.3539,35573.0
2017-11-06 11:40:00,149.23,149.23,148.79,148.79,12906.0,129.3453,129.3453,128.9639,128.9639,12906.0
2017-11-06 11:50:00,148.83,148.97,148.71,148.9,14762.0,128.9986,129.1199,128.8945,129.0592,14762.0
2017-11-06 12:00:00,148.91,148.93,148.54,148.67,11883.0,129.0679,129.0852,128.7472,128.8599,11883.0
2017-11-06 12:10:00,148.71,148.83,148.66,148.82,8872.0,128.8945,128.9986,128.8512,128.9899,8872.0
2017-11-06 12:20:00,148.8,148.87,148.69,148.73,9413.0,128.9726,129.0332,128.8772,128.9119,9413.0
2017-11-06 12:30:00,148.79,148.86,148.74,148.84,15328.0,128.9639,129.0246,128.9205,129.0072,15328.0
2017-11-06 12:40:00,148.87,149.06,148.86,149.02,19526.0,129.0332,129.1979,129.0246,129.1632,19526.0
2017-11-06 12:50:00,149.03,149.08,149.01,149.06,10780.0,129.1719,129.2152,129.1546,129.1979,10780.0
2017-11-06 13:00:00,149.06,149.08,148.95,149.05,21323.0,129.1979,129.2152,129.1026,129.1892,21323.0
2017-11-06 13:10:00,149.08,149.15,149.05,149.09,9474.0,129.2152,129.2759,129.1892,129.2239,9474.0
2017-11-06 13:20:00,149.12,149.12,149.03,149.06,8354.0,129.2499,129.2499,129.1719,129.1979,8354.0
2017-11-06 13:30:00,149.07,149.1,148.97,148.99,18341.0,129.2066,129.2326,129.1199,129.1372,18341.0
2017-11-06 13:40:00,148.97,149.03,148.92,149.0,30168.0,129.1199,129.1719,129.0766,129.1459,30168.0
2017-11-06 13:50:00,149.0,149.04,148.92,148.97,24427.0,129.1459,129.1806,129.0766,129.1199,24427.0
2017-11-06 14:00:00,148.96,149.0,148.87,148.99,19400.0,129.1112,129.1459,129.0332,129.1372,19400.0
2017-11-06 14:10:00,149.0,149.07,148.92,148.97,30594.0,129.1459,129.2066,129.0766,129.1199,30594.0
2017-11-06 14:20:00,148.97,149.19,148.95,149.14,25242.0,129.1199,129.3106,129.1026,129.2673,25242.0
2017-11-06 14:30:00,149.15,149.17,149.07,149.17,14523.0,129.2759,129.2933,129.2066,129.2933,14523.0
2017-11-06 14:40:00,149.16,149.16,149.06,149.08,13906.0,129.2846,129.2846,129.1979,129.2152,13906.0
2017-11-06 14:50:00,149.08,149.18,149.05,149.16,22101.0,129.2152,129.3019,129.1892,129.2846,22101.0
2017-11-06 15:00:00,149.16,149.21,149.11,149.12,17318.0,129.2846,129.3279,129.2412,129.2499,17318.0
2017-11-06 15:10:00,149.13,149.25,149.1,149.21,33565.0,129.2586,129.3626,129.2326,129.3279,33565.0
2017-11-06 15:20:00,149.21,149.26,149.14,149.21,30595.0,129.3279,129.3713,129.2673,129.3279,30595.0
2017-11-06 15:30:00,149.2,149.41,149.19,149.36,34163.0,129.3193,129.5013,129.3106,129.4579,34163.0
2017-11-06 15:40:00,149.35,149.35,149.21,149.25,54465.0,129.4493,129.4493,129.3279,129.3626,54465.0
2017-11-06 15:50:00,149.24,149.33,149.18,149.22,140524.0,129.3539,129.4319,129.3019,129.3366,140524.0
2017-11-07 09:30:00,149.82,150.68,149.13,150.14,60995.0,129.8566,130.602,129.2586,130.134,60995.0
2017-11-07 09:40:00,150.14,150.5,149.88,150.42,28542.0,130.134,130.446,129.9086,130.3767,28542.0
2017-11-07 09:50:00,150.38,150.81,150.24,150.41,24688.0,130.342,130.7147,130.2207,130.368,24688.0
2017-11-07 10:00:00,150.41,150.48,150.26,150.42,27442.0,130.368,130.4287,130.238,130.3767,27442.0
2017-11-07 10:10:00,150.38,150.55,150.21,150.52,32619.0,130.342,130.4894,130.1947,130.4634,32619.0
2017-11-07 10:20:00,150.51,150.51,150.15,150.31,22008.0,130.4547,130.4547,130.1427,130.2813,22008.0
2017-11-07 10:30:00,150.4,150.56,150.3,150.56,19475.0,130.3594,130.498,130.2727,130.498,19475.0
2017-11-07 10:40:00,150.52,150.55,150.27,150.3,14667.0,130.4634,130.4894,130.2467,130.2727,14667.0
2017-11-07 10:50:00,150.34,150.51,150.14,150.51,7404.0,130.3074,130.4547,130.134,130.4547,7404.0
2017-11-07 11:00:00,150.5,150.55,150.27,150.3,18913.0,130.446,130.4894,130.2467,130.2727,18913.0
2017-11-07 11:10:00,150.31,150.43,150.25,150.37,13223.0,130.2813,130.3854,130.2293,130.3334,13223.0
2017-11-07 11:20:00,150.37,150.51,150.32,150.5,12818.0,130.3334,130.4547,130.29,130.446,12818.0
2017-11-07 11:30:00,150.43,150.61,150.31,150.47,19196.0,130.3854,130.5414,130.2813,130.42,19196.0
2017-11-07 11:40:00,150.38,150.51,150.32,150.46,12563.0,130.342,130.4547,130.29,130.4114,12563.0
2017-11-07 11:50:00,150.46,150.46,150.07,150.14,20937.0,130.4114,130.4114,130.0733,130.134,20937.0
2017-11-07 12:00:00,150.14,150.14,149.92,149.96,20025.0,130.134,130.134,129.9433,129.978,20025.0
2017-11-07 12:10:00,149.91,150.01,149.69,149.69,18489.0,129.9346,130.0213,129.744,129.744,18489.0
2017-11-07 12:20:00,149.75,149.93,149.66,149.9,3149.0,129.796,129.952,129.718,129.926,3149.0
2017-11-07 12:30:00,149.9,150.04,149.83,150.03,21520.0,129.926,130.0473,129.8653,130.0387,21520.0
2017-11-07 12:40:00,150.07,150.08,149.91,149.94,20405.0,130.0733,130.082,129.9346,129.9607,20405.0
2017-11-07 12:50:00,149.96,150.11,149.96,150.02,7329.0,129.978,130.108,129.978,130.03,7329.0
2017-11-07 13:00:00,150.03,150.19,150.01,150.05,11821.0,130.0387,130.1773,130.0213,130.056,11821.0
2017-11-07 13:10:00,150.07,150.15,150.02,150.13,20254.0,130.0733,130.1427,130.03,130.1253,20254.0
2017-11-07 13:20:00,150.12,150.21,150.08,150.21,6195.0,130.1167,130.1947,130.082,130.1947,6195.0
2017-11-07 13:30:00,150.17,150.25,150.16,150.18,9342.0,130.16,130.2293,130.1513,130.1687,9342.0
2017-11-07 13:40:00,150.19,150.22,150.1,150.15,13799.0,130.1773,130.2033,130.0993,130.1427,13799.0
2017-11-07 13:50:00,150.15,150.15,150.06,150.06,9198.0,130.1427,130.1427,130.0647,130.0647,9198.0
2017-11-07 14:00:00,150.06,150.12,150.04,150.04,12136.0,130.0647,130.1167,130.0473,130.0473,12136.0
2017-11-07 14:10:00,150.04,150.04,149.81,149.87,13191.0,130.0473,130.0473,129.848,129.9,13191.0
2017-11-07 14:20:00,149.85,149.92,149.8,149.92,15239.0,129.8826,129.9433,129.8393,129.9433,15239.0
2017-11-07 14:30:00,149.95,150.03,149.92,149.92,12881.0,129.9693,130.0387,129.9433,129.9433,12881.0
2017-11-07 14:40:00,149.88,149.93,149.73,149.73,10795.0,129.9086,129.952,129.7786,129.7786,10795.0
2017-11-07 14:50:00,149.73,149.73,149.54,149.56,13483.0,129.7786,129.7786,129.614,129.6313,13483.0
2017-11-07 15:00:00,149.55,149.68,149.47,149.61,19644.0,129.6226,129.7353,129.5533,129.6746,19644.0
2017-11-07 15:10:00,149.62,149.63,149.29,149.34,55737.0,129.6833,129.692,129.3973,129.4406,55737.0
2017-11-07 15:20:00,149.34,149.68,149.21,149.28,52338.0,129.4406,129.7353,129.3279,129.3886,52338.0
2017-11-07 15:30:00,149.27,149.53,149.27,149.53,29485.0,129.3799,129.6053,129.3799,129.6053,29485.0
2017-11-07 15:40:00,149.52,149.58,149.46,149.56,38460.0,129.5966,129.6486,129.5446,129.6313,38460.0
2017-11-07 15:50:00,149.58,149.79,149.53,149.78,99754.0,129.6486,129.8306,129.6053,129.822,99754.0
2017-11-08 09:30:00,151.66,151.66,150.17,150.62,59936.0,131.4515,131.4515,130.16,130.55,59936.0
2017-11-08 09:40:00,150.69,150.91,150.45,150.53,38414.0,130.6107,130.8014,130.4027,130.472,38414.0
2017-11-08 09:50:00,150.51,150.98,150.49,150.98,69194.0,130.4547,130.8621,130.4374,130.8621,69194.0
2017-11-08 10:00:00,151.0,151.0,150.45,150.65,38251.0,130.8794,130.8794,130.4027,130.576,38251.0
2017-11-08 10:10:00,150.62,150.75,150.42,150.51,25127.0,130.55,130.6627,130.3767,130.4547,25127.0
2017-11-08 10:20:00,150.54,150.59,150.16,150.26,9199.0,130.4807,130.524,130.1513,130.238,9199.0
2017-11-08 10:30:00,150.25,150.55,150.2,150.34,12904.0,130.2293,130.4894,130.186,130.3074,12904.0
2017-11-08 10:40:00,150.36,150.41,150.05,150.13,14119.0,130.3247,130.368,130.056,130.1253,14119.0
2017-11-08 10:50:00,150.11,150.21,150.01,150.03,10921.0,130.108,130.1947,130.0213,130.0387,10921.0
2017-11-08 11:00:00,150.01,150.3,150.01,150.05,36558.0,130.0213,130.2727,130.0213,130.056,36558.0
2017-11-08 11:10:00,150.06,150.06,149.9,149.96,11847.0,130.0647,130.0647,129.926,129.978,11847.0
2017-11-08 11:20:00,149.97,150.02,149.72,149.72,12894.0,129.9867,130.03,129.77,129.77,12894.0
2017-11-08 11:30:00,149.72,149.89,149.62,149.81,28722.0,129.77,129.9173,129.6833,129.848,28722.0
2017-11-08 11:40:00,149.85,150.21,149.85,150.15,31503.0,129.8826,130.1947,129.8826,130.1427,31503.0
2017-11-08 11:50:00,150.15,150.3,150.13,150.22,17662.0,130.1427,130.2727,130.1253,130.2033,17662.0
2017-11-08 12:00:00,150.22,150.38,150.17,150.26,13216.0,130.2033,130.342,130.16,130.238,13216.0
2017-11-08 12:10:00,150.26,150.37,150.22,150.34,10750.0,130.238,130.3334,130.2033,130.3074,10750.0
2017-11-08 12:20:00,150.32,150.42,150.19,150.25,71218.0,130.29,130.3767,130.1773,130.2293,71218.0
2017-11-08 12:30:00,150.22,150.26,150.04,150.04,23858.0,130.2033,130.238,130.0473,130.0473,23858.0
2017-11-08 12:40:00,150.06,150.29,150.05,150.23,12046.0,130.0647,130.264,130.056,130.212,12046.0
2017-11-08 12:50:00,150.26,150.45,150.23,150.39,5816.0,130.238,130.4027,130.212,130.3507,5816.0
2017-11-08 13:00:00,150.42,150.42,150.3,150.38,8173.0,130.3767,130.3767,130.2727,130.342,8173.0
2017-11-08 13:10:00,150.34,150.4,150.2,150.22,11371.0,130.3074,130.3594,130.186,130.2033,11371.0
2017-11-08 13:20:00,150.2,150.29,150.19,150.27,9140.0,130.186,130.264,130.1773,130.2467,9140.0
2017-11-08 13:30:00,150.28,150.29,150.11,150.13,12250.0,130.2553,130.264,130.108,130.1253,12250.0
2017-11-08 13:40:00,150.17,150.26,150.14,150.16,18488.0,130.16,130.238,130.134,130.1513,18488.0
2017-11-08 13:50:00,150.19,150.3,150.13,150.3,17959.0,130.1773,130.2727,130.1253,130.2727,17959.0
2017-11-08 14:00:00,150.29,150.36,150.28,150.33,12670.0,130.264,130.3247,130.2553,130.2987,12670.0
2017-11-08 14:10:00,150.32,150.32,150.14,150.16,16955.0,130.29,130.29,130.134,130.1513,16955.0
2017-11-08 14:20:00,150.16,150.27,150.14,150.27,19142.0,130.1513,130.2467,130.134,130.2467,19142.0
2017-11-08 14:30:00,150.32,150.33,150.2,150.2,12489.0,130.29,130.2987,130.186,130.186,12489.0
2017-11-08 14:40:00,150.23,150.43,150.16,150.43,22963.0,130.212,130.3854,130.1513,130.3854,22963.0
2017-11-08 14:50:00,150.42,150.44,150.2,150.2,35161.0,130.3767,130.394,130.186,130.186,35161.0
2017-11-08 15:00:00,150.18,150.18,149.94,150.12,21598.0,130.1687,130.1687,129.9607,130.1167,21598.0
2017-11-08 15:10:00,150.08,150.1,149.99,150.02,22261.0,130.082,130.0993,130.004,130.03,22261.0
2017-11-08 15:20:00,150.03,150.16,150.0,150.09,20804.0,130.0387,130.1513,130.0127,130.0907,20804.0
2017-11-08 15:30:00,150.08,150.16,150.06,150.12,31135.0,130.082,130.1513,130.0647,130.1167,31135.0
2017-11-08 15:40:00,150.11,150.11,150.0,150.02,81651.0,130.108,130.108,130.0127,130.03,81651.0
2017-11-08 15:50:00,150.02,150.16,149.96,150.11,125731.0,130.03,130.1513,129.978,130.108,125731.0
2017-11-09 09:30:00,149.73,150.09,149.25,150.09,21799.0,129.7786,130.0907,129.3626,130.0907,21799.0
2017-11-09 09:40:00,150.04,150.18,149.8,150.08,24032.0,130.0473,130.1687,129.8393,130.082,24032.0
2017-11-09 09:50:00,150.14,150.76,150.14,150.57,26145.0,130.134,130.6714,130.134,130.5067,26145.0
2017-11-09 10:00:00,150.58,151.21,150.58,151.17,16051.0,130.5154,131.0614,130.5154,131.0268,16051.0
2017-11-09 10:10:00,151.17,151.21,150.88,151.18,15176.0,131.0268,131.0614,130.7754,131.0354,15176.0
2017-11-09 10:20:00,151.14,151.53,151.1,151.39,28231.0,131.0008,131.3388,130.9661,131.2174,28231.0
2017-11-09 10:30:00,151.37,151.41,151.12,151.15,14226.0,131.2001,131.2348,130.9834,131.0094,14226.0
2017-11-09 10:40:00,151.14,151.67,151.12,151.67,11659.0,131.0008,131.4601,130.9834,131.4601,11659.0
2017-11-09 10:50:00,151.67,151.72,151.5,151.59,25025.0,131.4601,131.5035,131.3128,131.3908,25025.0
2017-11-09 11:00:00,151.5,151.54,151.25,151.25,18710.0,131.3128,131.3475,131.0961,131.0961,18710.0
2017-11-09 11:10:00,151.15,151.23,150.97,150.98,9927.0,131.0094,131.0788,130.8534,130.8621,9927.0
2017-11-09 11:20:00,150.95,150.99,150.5,150.5,13990.0,130.8361,130.8707,130.446,130.446,13990.0
2017-11-09 11:30:00,150.43,150.5,150.25,150.38,9732.0,130.3854,130.446,130.2293,130.342,9732.0
2017-11-09 11:40:00,150.35,150.47,150.06,150.06,7997.0,130.316,130.42,130.0647,130.0647,7997.0
2017-11-09 11:50:00,150.1,150.27,149.94,150.21,13780.0,130.0993,130.2467,129.9607,130.1947,13780.0
2017-11-09 12:00:00,150.22,150.45,150.14,150.37,10381.0,130.2033,130.4027,130.134,130.3334,10381.0
2017-11-09 12:10:00,150.41,150.62,150.34,150.52,18398.0,130.368,130.55,130.3074,130.4634,18398.0
2017-11-09 12:20:00,150.54,150.59,150.38,150.46,17940.0,130.4807,130.524,130.342,130.4114,17940.0
2017-11-09 12:30:00,150.46,150.64,150.35,150.6,17394.0,130.4114,130.5674,130.316,130.5327,17394.0
2017-11-09 12:40:00,150.6,150.61,150.5,150.61,11627.0,130.5327,130.5414,130.446,130.5414,11627.0
2017-11-09 12:50:00,150.6,150.84,150.56,150.84,8243.0,130.5327,130.7407,130.498,130.7407,8243.0
2017-11-09 13:00:00,150.79,150.8,150.55,150.55,6276.0,130.6974,130.7061,130.4894,130.4894,6276.0
2017-11-09 13:10:00,150.57,150.87,150.57,150.87,9818.0,130.5067,130.7667,130.5067,130.7667,9818.0
2017-11-09 13:20:00,150.86,151.06,150.75,151.06,6480.0,130.7581,130.9314,130.6627,130.9314,6480.0
2017-11-09 13:30:00,151.03,151.28,151.01,151.18,12587.0,130.9054,131.1221,130.8881,131.0354,12587.0
2017-11-09 13:40:00,151.21,151.34,151.16,151.33,7351.0,131.0614,131.1741,131.0181,131.1654,7351.0
2017-11-09 13:50:00,151.29,151.42,151.23,151.27,9607.0,131.1308,131.2434,131.0788,131.1134,9607.0
2017-11-09 14:00:00,151.29,151.53,151.22,151.41,20377.0,131.1308,131.3388,131.0701,131.2348,20377.0
2017-11-09 14:10:00,151.4,151.48,151.34,151.42,14646.0,131.2261,131.2954,131.1741,131.2434,14646.0
2017-11-09 14:20:00,151.45,151.46,151.17,151.25,12453.0,131.2694,131.2781,131.0268,131.0961,12453.0
2017-11-09 14:30:00,151.27,151.35,151.14,151.2,18318.0,131.1134,131.1828,131.0008,131.0528,18318.0
2017-11-09 14:40:00,151.2,151.24,150.92,151.02,11300.0,131.0528,131.0874,130.8101,130.8967,11300.0
2017-11-09 14:50:00,151.01,151.05,150.91,150.91,9222.0,130.8881,130.9227,130.8014,130.8014,9222.0
2017-11-09 15:00:00,150.91,151.02,150.88,150.96,18570.0,130.8014,130.8967,130.7754,130.8447,18570.0
2017-11-09 15:10:00,150.97,151.18,150.94,151.12,14034.0,130.8534,131.0354,130.8274,130.9834,14034.0
2017-11-09 15:20:00,151.14,151.33,151.13,151.31,25380.0,131.0008,131.1654,130.9921,131.1481,25380.0
2017-11-09 15:30:00,151.33,151.52,151.33,151.48,29392.0,131.1654,131.3301,131.1654,131.2954,29392.0
2017-11-09 15:40:00,151.48,151.63,151.47,151.5,49693.0,131.2954,131.4255,131.2868,131.3128,49693.0
2017-11-09 15:50:00,151.5,151.72,151.5,151.64,196690.0,131.3128,131.5035,131.3128,131.4341,196690.0
2017-11-10 09:30:00,151.15,151.15,150.26,150.54,30116.0,131.0094,131.0094,130.238,130.4807,30116.0
2017-11-10 09:40:00,150.5,150.77,150.43,150.56,21546.0,130.446,130.6801,130.3854,130.498,21546.0
2017-11-10 09:50:00,150.51,150.52,150.05,150.19,22078.0,130.4547,130.4634,130.056,130.1773,22078.0
2017-11-10 10:00:00,150.19,150.66,150.19,150.57,10368.0,130.1773,130.5847,130.1773,130.5067,10368.0
2017-11-10 10:10:00,150.59,150.84,150.52,150.74,7476.0,130.524,130.7407,130.4634,130.6541,7476.0
2017-11-10 10:20:00,150.73,150.85,150.61,150.8,8221.0,130.6454,130.7494,130.5414,130.7061,8221.0
2017-11-10 10:30:00,150.77,150.98,150.72,150.89,13837.0,130.6801,130.8621,130.6367,130.7841,13837.0
2017-11-10 10:40:00,151.04,151.22,150.92,151.01,9160.0,130.9141,131.0701,130.8101,130.8881,9160.0
2017-11-10 10:50:00,151.01,151.15,150.88,150.91,7743.0,130.8881,131.0094,130.7754,130.8014,7743.0
2017-11-10 11:00:00,150.92,150.92,150.59,150.66,14520.0,130.8101,130.8101,130.524,130.5847,14520.0
2017-11-10 11:10:00,150.66,151.1,150.64,150.99,10620.0,130.5847,130.9661,130.5674,130.8707,10620.0
2017-11-10 11:20:00,151.02,151.23,150.91,151.03,17428.0,130.8967,131.0788,130.8014,130.9054,17428.0
2017-11-10 11:30:00,151.03,151.42,151.02,151.37,6572.0,130.9054,131.2434,130.8967,131.2001,6572.0
2017-11-10 11:40:00,151.35,151.46,151.29,151.46,5307.0,131.1828,131.2781,131.1308,131.2781,5307.0
2017-11-10 11:50:00,151.4,151.58,151.27,151.5,6763.0,131.2261,131.3821,131.1134,131.3128,6763.0
2017-11-10 12:00:00,151.47,151.66,151.45,151.6,4779.0,131.2868,131.4515,131.2694,131.3995,4779.0
2017-11-10 12:10:00,151.56,151.64,151.5,151.57,4591.0,131.3648,131.4341,131.3128,131.3735,4591.0
2017-11-10 12:20:00,151.54,151.56,151.41,151.44,4324.0,131.3475,131.3648,131.2348,131.2608,4324.0
2017-11-10 12:30:00,151.44,151.44,151.27,151.33,6300.0,131.2608,131.2608,131.1134,131.1654,6300.0
2017-11-10 12:40:00,151.31,151.48,151.3,151.44,7891.0,131.1481,131.2954,131.1394,131.2608,7891.0
2017-11-10 12:50:00,151.44,151.47,151.37,151.45,4384.0,131.2608,131.2868,131.2001,131.2694,4384.0
2017-11-10 13:00:00,151.42,151.47,151.34,151.47,11852.0,131.2434,131.2868,131.1741,131.2868,11852.0
2017-11-10 13:10:00,151.45,151.5,151.38,151.42,4330.0,131.2694,131.3128,131.2088,131.2434,4330.0
2017-11-10 13:20:00,151.44,151.5,151.41,151.44,4015.0,131.2608,131.3128,131.2348,131.2608,4015.0
2017-11-10 13:30:00,151.42,151.47,151.29,151.29,32516.0,131.2434,131.2868,131.1308,131.1308,32516.0
2017-11-10 13:40:00,151.29,151.29,151.12,151.14,3597.0,131.1308,131.1308,130.9834,131.0008,3597.0
2017-11-10 13:50:00,151.12,151.28,151.1,151.28,12235.0,130.9834,131.1221,130.9661,131.1221,12235.0
2017-11-10 14:00:00,151.25,151.42,151.25,151.41,10606.0,131.0961,131.2434,131.0961,131.2348,10606.0
2017-11-10 14:10:00,151.45,151.64,151.44,151.64,20776.0,131.2694,131.4341,131.2608,131.4341,20776.0
2017-11-10 14:20:00,151.64,151.76,151.59,151.59,21653.0,131.4341,131.5381,131.3908,131.3908,21653.0
2017-11-10 14:30:00,151.6,151.89,151.58,151.85,41641.0,131.3995,131.6508,131.3821,131.6161,41641.0
2017-11-10 14:40:00,151.83,151.83,151.77,151.81,26316.0,131.5988,131.5988,131.5468,131.5815,26316.0
2017-11-10 14:50:00,151.81,151.81,151.71,151.74,12594.0,131.5815,131.5815,131.4948,131.5208,12594.0
2017-11-10 15:00:00,151.73,151.73,151.48,151.63,21292.0,131.5121,131.5121,131.2954,131.4255,21292.0
2017-11-10 15:10:00,151.63,151.7,151.53,151.58,10034.0,131.4255,131.4861,131.3388,131.3821,10034.0
2017-11-10 15:20:00,151.58,151.64,151.56,151.6,14386.0,131.3821,131.4341,131.3648,131.3995,14386.0
2017-11-10 15:30:00,151.57,151.68,151.52,151.63,54113.0,131.3735,131.4688,131.3301,131.4255,54113.0
2017-11-10 15:40:00,151.63,151.74,151.59,151.69,78527.0,131.4255,131.5208,131.3908,131.4775,78527.0
2017-11-10 15:50:00,151.69,151.7,151.33,151.35,96546.0,131.4775,131.4861,131.1654,131.1828,96546.0
2017-11-13 09:30:00,151.14,151.14,150.02,150.48,29808.0,131.0008,131.0008,130.03,130.4287,29808.0
2017-11-13 09:40:00,150.44,150.95,150.44,150.95,16407.0,130.394,130.8361,130.394,130.8361,16407.0
2017-11-13 09:50:00,150.85,151.05,150.52,150.68,23533.0,130.7494,130.9227,130.4634,130.602,23533.0
2017-11-13 10:00:00,150.68,151.03,150.67,150.97,18232.0,130.602,130.9054,130.5934,130.8534,18232.0
2017-11-13 10:10:00,151.01,151.14,150.86,151.0,14355.0,130.8881,131.0008,130.7581,130.8794,14355.0
2017-11-13 10:20:00,150.87,151.04,150.79,151.0,14673.0,130.7667,130.9141,130.6974,130.8794,14673.0
2017-11-13 10:30:00,151.01,151.25,150.98,151.19,8442.0,130.8881,131.0961,130.8621,131.0441,8442.0
2017-11-13 10:40:00,151.05,151.14,150.82,150.96,23348.0,130.9227,131.0008,130.7234,130.8447,23348.0
2017-11-13 10:50:00,151.0,151.1,150.94,151.1,12705.0,130.8794,130.9661,130.8274,130.9661,12705.0
2017-11-13 11:00:00,151.07,151.07,150.89,150.9,15535.0,130.9401,130.9401,130.7841,130.7927,15535.0
2017-11-13 11:10:00,150.9,151.03,150.89,151.0,41780.0,130.7927,130.9054,130.7841,130.8794,41780.0
2017-11-13 11:20:00,151.04,151.1,150.94,151.0,11066.0,130.9141,130.9661,130.8274,130.8794,11066.0
2017-11-13 11:30:00,151.03,151.17,151.0,151.16,9116.0,130.9054,131.0268,130.8794,131.0181,9116.0
2017-11-13 11:40:00,151.15,151.2,151.03,151.2,10861.0,131.0094,131.0528,130.9054,131.0528,10861.0
2017-11-13 11:50:00,151.18,151.21,151.07,151.15,10875.0,131.0354,131.0614,130.9401,131.0094,10875.0
2017-11-13 12:00:00,151.17,151.44,151.13,151.41,23287.0,131.0268,131.2608,130.9921,131.2348,23287.0
2017-11-13 12:10:00,151.39,151.52,151.29,151.5,20941.0,131.2174,131.3301,131.1308,131.3128,20941.0
2017-11-13 12:20:00,151.54,151.61,151.47,151.55,8658.0,131.3475,131.4081,131.2868,131.3561,8658.0
2017-11-13 12:30:00,151.5,151.52,151.43,151.49,8156.0,131.3128,131.3301,131.2521,131.3041,8156.0
2017-11-13 12:40:00,151.49,151.77,151.48,151.73,17682.0,131.3041,131.5468,131.2954,131.5121,17682.0
2017-11-13 12:50:00,151.76,151.83,151.7,151.82,17453.0,131.5381,131.5988,131.4861,131.5901,17453.0
2017-11-13 13:00:00,151.8,151.82,151.64,151.72,13687.0,131.5728,131.5901,131.4341,131.5035,13687.0
2017-11-13 13:10:00,151.7,151.81,151.56,151.56,23118.0,131.4861,131.5815,131.3648,131.3648,23118.0
2017-11-13 13:20:00,151.58,151.61,151.52,151.55,6097.0,131.3821,131.4081,131.3301,131.3561,6097.0
2017-11-13 13:30:00,151.55,151.67,151.52,151.63,7159.0,131.3561,131.4601,131.3301,131.4255,7159.0
2017-11-13 13:40:00,151.61,151.66,151.44,151.48,16816.0,131.4081,131.4515,131.2608,131.2954,16816.0
2017-11-13 13:50:00,151.46,151.5,151.26,151.27,10301.0,131.2781,131.3128,131.1048,131.1134,10301.0
2017-11-13 14:00:00,151.25,151.26,151.13,151.23,10268.0,131.0961,131.1048,130.9921,131.0788,10268.0
2017-11-13 14:10:00,151.25,151.32,151.17,151.32,9634.0,131.0961,131.1568,131.0268,131.1568,9634.0
2017-11-13 14:20:00,151.32,151.38,151.27,151.33,9322.0,131.1568,131.2088,131.1134,131.1654,9322.0
2017-11-13 14:30:00,151.32,151.34,151.21,151.28,9421.0,131.1568,131.1741,131.0614,131.1221,9421.0
2017-11-13 14:40:00,151.28,151.29,151.18,151.29,12096.0,131.1221,131.1308,131.0354,131.1308,12096.0
2017-11-13 14:50:00,151.24,151.3,151.19,151.22,8714.0,131.0874,131.1394,131.0441,131.0701,8714.0
2017-11-13 15:00:00,151.23,151.35,151.23,151.32,25984.0,131.0788,131.1828,131.0788,131.1568,25984.0
2017-11-13 15:10:00,151.31,151.41,151.31,151.38,20449.0,131.1481,131.2348,131.1481,131.2088,20449.0
2017-11-13 15:20:00,151.38,151.52,151.35,151.5,36841.0,131.2088,131.3301,131.1828,131.3128,36841.0
2017-11-13 15:30:00,151.47,151.57,151.3,151.3,29073.0,131.2868,131.3735,131.1394,131.1394,29073.0
2017-11-13 15:40:00,151.31,151.31,151.09,151.25,29780.0,131.1481,131.1481,130.9574,131.0961,29780.0
2017-11-13 15:50:00,151.25,151.38,151.23,151.32,55991.0,131.0961,131.2088,131.0788,131.1568,55991.0
2017-11-14 09:30:00,150.68,151.04,149.78,150.04,48825.0,130.602,130.9141,129.822,130.0473,48825.0
2017-11-14 09:40:00,150.19,150.5,150.09,150.35,25006.0,130.1773,130.446,130.0907,130.316,25006.0
2017-11-14 09:50:00,150.3,150.78,150.19,150.2,20506.0,130.2727,130.6887,130.1773,130.186,20506.0
2017-11-14 10:00:00,150.3,150.32,149.58,149.82,22412.0,130.2727,130.29,129.6486,129.8566,22412.0
2017-11-14 10:10:00,149.87,150.11,149.65,149.74,27426.0,129.9,130.108,129.7093,129.7873,27426.0
2017-11-14 10:20:00,149.82,150.0,149.65,149.93,23752.0,129.8566,130.0127,129.7093,129.952,23752.0
2017-11-14 10:30:00,149.77,149.84,149.41,149.64,34443.0,129.8133,129.874,129.5013,129.7006,34443.0
2017-11-14 10:40:00,149.65,150.49,149.65,150.44,25637.0,129.7093,130.4374,129.7093,130.394,25637.0
2017-11-14 10:50:00,150.41,150.62,150.33,150.4,9711.0,130.368,130.55,130.2987,130.3594,9711.0
2017-11-14 11:00:00,150.44,150.46,150.14,150.27,18288.0,130.394,130.4114,130.134,130.2467,18288.0
2017-11-14 11:10:00,150.27,150.6,150.27,150.49,11717.0,130.2467,130.5327,130.2467,130.4374,11717.0
2017-11-14 11:20:00,150.53,150.69,150.49,150.65,21286.0,130.472,130.6107,130.4374,130.576,21286.0
2017-11-14 11:30:00,150.67,150.81,150.62,150.71,13245.0,130.5934,130.7147,130.55,130.628,13245.0
2017-11-14 11:40:00,150.72,150.78,150.46,150.72,18689.0,130.6367,130.6887,130.4114,130.6367,18689.0
2017-11-14 11:50:00,150.72,150.92,150.72,150.78,19553.0,130.6367,130.8101,130.6367,130.6887,19553.0
2017-11-14 12:00:00,150.75,150.81,150.68,150.7,22987.0,130.6627,130.7147,130.602,130.6194,22987.0
2017-11-14 12:10:00,150.68,150.83,150.61,150.78,13383.0,130.602,130.7321,130.5414,130.6887,13383.0
2017-11-14 12:20:00,150.75,150.89,150.71,150.77,12800.0,130.6627,130.7841,130.628,130.6801,12800.0
2017-11-14 12:30:00,150.77,150.85,150.72,150.8,9260.0,130.6801,130.7494,130.6367,130.7061,9260.0
2017-11-14 12:40:00,150.85,150.86,150.55,150.61,10411.0,130.7494,130.7581,130.4894,130.5414,10411.0
2017-11-14 12:50:00,150.58,150.69,150.38,150.46,11101.0,130.5154,130.6107,130.342,130.4114,11101.0
2017-11-14 13:00:00,150.5,150.58,150.43,150.52,9748.0,130.446,130.5154,130.3854,130.4634,9748.0
2017-11-14 13:10:00,150.53,150.67,150.53,150.62,7172.0,130.472,130.5934,130.472,130.55,7172.0
2017-11-14 13:20:00,150.6,150.76,150.58,150.76,8701.0,130.5327,130.6714,130.5154,130.6714,8701.0
2017-11-14 13:30:00,150.73,150.79,150.52,150.56,12473.0,130.6454,130.6974,130.4634,130.498,12473.0
2017-11-14 13:40:00,150.57,150.66,150.54,150.66,12988.0,130.5067,130.5847,130.4807,130.5847,12988.0
2017-11-14 13:50:00,150.67,150.68,150.61,150.61,15282.0,130.5934,130.602,130.5414,130.5414,15282.0
2017-11-14 14:00:00,150.61,150.78,150.61,150.77,14077.0,130.5414,130.6887,130.5414,130.6801,14077.0
2017-11-14 14:10:00,150.78,150.79,150.6,150.68,16426.0,130.6887,130.6974,130.5327,130.602,16426.0
2017-11-14 14:20:00,150.67,150.81,150.62,150.72,18751.0,130.5934,130.7147,130.55,130.6367,18751.0
2017-11-14 14:30:00,150.73,150.9,150.72,150.87,10933.0,130.6454,130.7927,130.6367,130.7667,10933.0
2017-11-14 14:40:00,150.85,150.95,150.74,150.74,16217.0,130.7494,130.8361,130.6541,130.6541,16217.0
2017-11-14 14:50:00,150.71,150.81,150.69,150.75,10958.0,130.628,130.7147,130.6107,130.6627,10958.0
2017-11-14 15:00:00,150.76,150.85,150.7,150.74,23162.0,130.6714,130.7494,130.6194,130.6541,23162.0
2017-11-14 15:10:00,150.71,150.78,150.71,150.75,22315.0,130.628,130.6887,130.628,130.6627,22315.0
2017-11-14 15:20:00,150.74,150.75,150.58,150.68,38375.0,130.6541,130.6627,130.5154,130.602,38375.0
2017-11-14 15:30:00,150.67,150.71,150.52,150.52,22742.0,130.5934,130.628,130.4634,130.4634,22742.0
2017-11-14 15:40:00,150.52,150.53,150.34,150.49,33658.0,130.4634,130.472,130.3074,130.4374,33658.0
2017-11-14 15:50:00,150.5,150.76,150.37,150.7,134098.0,130.446,130.6714,130.3334,130.6194,134098.0
2017-11-15 09:30:00,150.25,150.31,149.02,149.8,40152.0,130.2293,130.2813,129.1632,129.8393,40152.0
2017-11-15 09:40:00,149.78,150.09,149.18,149.38,30699.0,129.822,130.0907,129.3019,129.4753,30699.0
2017-11-15 09:50:00,149.42,150.01,149.41,149.81,17634.0,129.5099,130.0213,129.5013,129.848,17634.0
2017-11-15 10:00:00,149.83,150.29,149.83,150.09,17113.0,129.8653,130.264,129.8653,130.0907,17113.0
2017-11-15 10:10:00,150.13,150.32,150.08,150.32,15125.0,130.1253,130.29,130.082,130.29,15125.0
2017-11-15 10:20:00,150.34,150.45,149.9,149.9,31017.0,130.3074,130.4027,129.926,129.926,31017.0
2017-11-15 10:30:00,149.96,150.29,149.75,150.19,16645.0,129.978,130.264,129.796,130.1773,16645.0
2017-11-15 10:40:00,150.21,150.46,150.06,150.39,22653.0,130.1947,130.4114,130.0647,130.3507,22653.0
2017-11-15 10:50:00,150.39,150.82,150.39,150.82,19720.0,130.3507,130.7234,130.3507,130.7234,19720.0
2017-11-15 11:00:00,150.81,150.91,150.74,150.9,15620.0,130.7147,130.8014,130.6541,130.7927,15620.0
2017-11-15 11:10:00,150.92,151.17,150.87,151.12,40390.0,130.8101,131.0268,130.7667,130.9834,40390.0
2017-11-15 11:20:00,151.09,151.24,151.06,151.07,29845.0,130.9574,131.0874,130.9314,130.9401,29845.0
2017-11-15 11:30:00,151.07,151.13,150.85,150.93,25069.0,130.9401,130.9921,130.7494,130.8187,25069.0
2017-11-15 11:40:00,150.94,150.99,150.81,150.91,19016.0,130.8274,130.8707,130.7147,130.8014,19016.0
2017-11-15 11:50:00,150.92,150.99,150.85,150.91,24349.0,130.8101,130.8707,130.7494,130.8014,24349.0
2017-11-15 12:00:00,150.91,150.94,150.84,150.9,28721.0,130.8014,130.8274,130.7407,130.7927,28721.0
2017-11-15 12:10:00,150.89,150.95,150.87,150.91,24919.0,130.7841,130.8361,130.7667,130.8014,24919.0
2017-11-15 12:20:00,150.91,150.95,150.74,150.76,10727.0,130.8014,130.8361,130.6541,130.6714,10727.0
2017-11-15 12:30:00,150.76,151.14,150.75,151.12,8796.0,130.6714,131.0008,130.6627,130.9834,8796.0
2017-11-15 12:40:00,151.12,151.2,151.0,151.04,18219.0,130.9834,131.0528,130.8794,130.9141,18219.0
2017-11-15 12:50:00,151.04,151.08,151.0,151.08,12673.0,130.9141,130.9487,130.8794,130.9487,12673.0
2017-11-15 13:00:00,151.07,151.07,150.9,150.91,15499.0,130.9401,130.9401,130.7927,130.8014,15499.0
2017-11-15 13:10:00,150.89,151.13,150.86,151.04,17432.0,130.7841,130.9921,130.7581,130.9141,17432.0
2017-11-15 13:20:00,151.02,151.03,150.91,150.99,14133.0,130.8967,130.9054,130.8014,130.8707,14133.0
2017-11-15 13:30:00,150.97,151.09,150.91,150.94,14330.0,130.8534,130.9574,130.8014,130.8274,14330.0
2017-11-15 13:40:00,150.95,151.2,150.95,151.04,17088.0,130.8361,131.0528,130.8361,130.9141,17088.0
2017-11-15 13:50:00,150.99,151.19,150.9,151.15,29519.0,130.8707,131.0441,130.7927,131.0094,29519.0
2017-11-15 14:00:00,151.11,151.52,151.06,151.52,25995.0,130.9747,131.3301,130.9314,131.3301,25995.0
2017-11-15 14:10:00,151.48,151.67,151.34,151.6,35554.0,131.2954,131.4601,131.1741,131.3995,35554.0
2017-11-15 14:20:00,151.58,151.75,151.39,151.47,22483.0,131.3821,131.5295,131.2174,131.2868,22483.0
2017-11-15 14:30:00,151.46,151.53,151.4,151.46,18443.0,131.2781,131.3388,131.2261,131.2781,18443.0
2017-11-15 14:40:00,151.46,151.48,151.31,151.37,17810.0,131.2781,131.2954,131.1481,131.2001,17810.0
2017-11-15 14:50:00,151.39,151.44,151.29,151.39,14184.0,131.2174,131.2608,131.1308,131.2174,14184.0
2017-11-15 15:00:00,151.38,151.52,151.14,151.17,30324.0,131.2088,131.3301,131.0008,131.0268,30324.0
2017-11-15 15:10:00,151.19,151.24,151.13,151.23,27967.0,131.0441,131.0874,130.9921,131.0788,27967.0
2017-11-15 15:20:00,151.23,151.26,150.95,151.07,18289.0,131.0788,131.1048,130.8361,130.9401,18289.0
2017-11-15 15:30:00,151.05,151.62,151.05,151.61,33097.0,130.9227,131.4168,130.9227,131.4081,33097.0
2017-11-15 15:40:00,151.59,151.61,151.32,151.33,47737.0,131.3908,131.4081,131.1568,131.1654,47737.0
2017-11-15 15:50:00,151.33,151.45,151.12,151.19,173912.0,131.1654,131.2694,130.9834,131.0441,173912.0
2017-11-16 09:30:00,151.48,151.48,150.34,150.69,39401.0,131.2954,131.2954,130.3074,130.6107,39401.0
2017-11-16 09:40:00,150.51,151.01,150.45,150.89,16573.0,130.4547,130.8881,130.4027,130.7841,16573.0
2017-11-16 09:50:00,150.91,151.14,150.72,150.98,10597.0,130.8014,131.0008,130.6367,130.8621,10597.0
2017-11-16 10:00:00,150.98,151.14,150.95,150.96,15305.0,130.8621,131.0008,130.8361,130.8447,15305.0
2017-11-16 10:10:00,150.93,150.97,150.47,150.64,18423.0,130.8187,130.8534,130.42,130.5674,18423.0
2017-11-16 10:20:00,150.68,150.74,150.38,150.48,11448.0,130.602,130.6541,130.342,130.4287,11448.0
2017-11-16 10:30:00,150.52,150.55,150.29,150.31,12206.0,130.4634,130.4894,130.264,130.2813,12206.0
2017-11-16 10:40:00,150.35,150.39,149.98,150.11,35027.0,130.316,130.3507,129.9953,130.108,35027.0
2017-11-16 10:50:00,150.09,150.18,149.87,149.93,21816.0,130.0907,130.1687,129.9,129.952,21816.0
2017-11-16 11:00:00,149.91,149.96,149.72,149.72,16331.0,129.9346,129.978,129.77,129.77,16331.0
2017-11-16 11:10:00,149.69,149.87,149.63,149.78,17715.0,129.744,129.9,129.692,129.822,17715.0
2017-11-16 11:20:00,149.75,149.75,149.34,149.38,9406.0,129.796,129.796,129.4406,129.4753,9406.0
2017-11-16 11:30:00,149.33,149.39,149.27,149.34,6979.0,129.4319,129.4839,129.3799,129.4406,6979.0
2017-11-16 11:40:00,149.32,149.72,149.27,149.66,8425.0,129.4233,129.77,129.3799,129.718,8425.0
2017-11-16 11:50:00,149.68,149.7,149.52,149.61,7309.0,129.7353,129.7526,129.5966,129.6746,7309.0
2017-11-16 12:00:00,149.62,149.66,149.54,149.57,10851.0,129.6833,129.718,129.614,129.64,10851.0
2017-11-16 12:10:00,149.57,149.61,149.48,149.51,7482.0,129.64,129.6746,129.5619,129.5879,7482.0
2017-11-16 12:20:00,149.48,149.54,149.38,149.47,8261.0,129.5619,129.614,129.4753,129.5533,8261.0
2017-11-16 12:30:00,149.5,149.54,149.44,149.44,9039.0,129.5793,129.614,129.5273,129.5273,9039.0
2017-11-16 12:40:00,149.44,149.48,149.39,149.44,7105.0,129.5273,129.5619,129.4839,129.5273,7105.0
2017-11-16 12:50:00,149.44,149.49,149.35,149.35,7724.0,129.5273,129.5706,129.4493,129.4493,7724.0
2017-11-16 13:00:00,149.37,149.46,149.33,149.35,15530.0,129.4666,129.5446,129.4319,129.4493,15530.0
2017-11-16 13:10:00,149.38,149.39,149.24,149.24,13417.0,129.4753,129.4839,129.3539,129.3539,13417.0
2017-11-16 13:20:00,149.24,149.26,149.14,149.19,10633.0,129.3539,129.3713,129.2673,129.3106,10633.0
2017-11-16 13:30:00,149.19,149.2,149.08,149.2,19282.0,129.3106,129.3193,129.2152,129.3193,19282.0
2017-11-16 13:40:00,149.18,149.38,149.15,149.34,5946.0,129.3019,129.4753,129.2759,129.4406,5946.0
2017-11-16 13:50:00,149.34,149.36,149.18,149.24,6815.0,129.4406,129.4579,129.3019,129.3539,6815.0
2017-11-16 14:00:00,149.21,149.25,149.12,149.18,14403.0,129.3279,129.3626,129.2499,129.3019,14403.0
2017-11-16 14:10:00,149.17,149.47,149.16,149.33,34058.0,129.2933,129.5533,129.2846,129.4319,34058.0
2017-11-16 14:20:00,149.3,149.31,149.1,149.22,16140.0,129.4059,129.4146,129.2326,129.3366,16140.0
2017-11-16 14:30:00,149.23,149.34,149.23,149.29,13963.0,129.3453,129.4406,129.3453,129.3973,13963.0
2017-11-16 14:40:00,149.3,149.3,149.1,149.14,16979.0,129.4059,129.4059,129.2326,129.2673,16979.0
2017-11-16 14:50:00,149.13,149.14,148.99,148.99,17556.0,129.2586,129.2673,129.1372,129.1372,17556.0
2017-11-16 15:00:00,149.02,149.11,148.88,149.11,35342.0,129.1632,129.2412,129.0419,129.2412,35342.0
2017-11-16 15:10:00,149.11,149.2,148.97,149.12,34688.0,129.2412,129.3193,129.1199,129.2499,34688.0
2017-11-16 15:20:00,149.13,149.45,149.12,149.43,25443.0,129.2586,129.5359,129.2499,129.5186,25443.0
2017-11-16 15:30:00,149.42,149.42,149.11,149.12,29170.0,129.5099,129.5099,129.2412,129.2499,29170.0
2017-11-16 15:40:00,149.11,149.14,148.86,148.86,31110.0,129.2412,129.2673,129.0246,129.0246,31110.0
2017-11-16 15:50:00,148.86,149.01,148.8,148.86,95764.0,129.0246,129.1546,128.9726,129.0246,95764.0
2017-11-17 09:30:00,148.19,148.52,147.98,148.22,73197.0,128.4438,128.7299,128.2618,128.4698,73197.0
2017-11-17 09:40:00,148.41,148.47,148.01,148.34,16001.0,128.6345,128.6865,128.2878,128.5738,16001.0
2017-11-17 09:50:00,148.44,148.62,148.31,148.35,16666.0,128.6605,128.8165,128.5478,128.5825,16666.0
2017-11-17 10:00:00,148.32,148.36,147.98,148.17,11157.0,128.5565,128.5912,128.2618,128.4265,11157.0
2017-11-17 10:10:00,148.11,148.21,147.98,148.19,7233.0,128.3745,128.4612,128.2618,128.4438,7233.0
2017-11-17 10:20:00,148.21,148.46,148.16,148.42,4419.0,128.4612,128.6779,128.4178,128.6432,4419.0
2017-11-17 10:30:00,148.4,148.81,148.24,148.77,10184.0,128.6259,128.9812,128.4872,128.9466,10184.0
2017-11-17 10:40:00,148.81,149.02,148.79,149.02,5836.0,128.9812,129.1632,128.9639,129.1632,5836.0
2017-11-17 10:50:00,148.98,149.16,148.92,148.94,14895.0,129.1286,129.2846,129.0766,129.0939,14895.0
2017-11-17 11:00:00,148.85,148.99,148.74,148.97,12860.0,129.0159,129.1372,128.9205,129.1199,12860.0
2017-11-17 11:10:00,148.96,148.96,148.65,148.88,8966.0,129.1112,129.1112,128.8425,129.0419,8966.0
2017-11-17 11:20:00,148.87,149.01,148.8,148.85,8668.0,129.0332,129.1546,128.9726,129.0159,8668.0
2017-11-17 11:30:00,148.82,148.88,148.63,148.82,9773.0,128.9899,129.0419,128.8252,128.9899,9773.0
2017-11-17 11:40:00,148.81,149.04,148.79,148.81,9053.0,128.9812,129.1806,128.9639,128.9812,9053.0
2017-11-17 11:50:00,148.77,148.94,148.75,148.87,6120.0,128.9466,129.0939,128.9292,129.0332,6120.0
2017-11-17 12:00:00,148.82,148.82,148.69,148.77,4765.0,128.9899,128.9899,128.8772,128.9466,4765.0
2017-11-17 12:10:00,148.72,148.74,148.6,148.6,7585.0,128.9032,128.9205,128.7992,128.7992,7585.0
2017-11-17 12:20:00,148.58,148.71,148.57,148.66,8875.0,128.7819,128.8945,128.7732,128.8512,8875.0
2017-11-17 12:30:00,148.64,148.7,148.54,148.7,6101.0,128.8339,128.8859,128.7472,128.8859,6101.0
2017-11-17 12:40:00,148.69,148.71,148.5,148.58,6245.0,128.8772,128.8945,128.7125,128.7819,6245.0
2017-11-17 12:50:00,148.6,148.73,148.52,148.73,9436.0,128.7992,128.9119,128.7299,128.9119,9436.0
2017-11-17 13:00:00,148.73,148.81,148.68,148.79,10651.0,128.9119,128.9812,128.8685,128.9639,10651.0
2017-11-17 13:10:00,148.76,148.88,148.76,148.79,16936.0,128.9379,129.0419,128.9379,128.9639,16936.0
2017-11-17 13:20:00,148.79,148.88,148.79,148.85,5870.0,128.9639,129.0419,128.9639,129.0159,5870.0
2017-11-17 13:30:00,148.87,148.96,148.79,148.96,6182.0,129.0332,129.1112,128.9639,129.1112,6182.0
2017-11-17 13:40:00,148.96,149.01,148.91,149.0,16058.0,129.1112,129.1546,129.0679,129.1459,16058.0
2017-11-17 13:50:00,148.96,149.07,148.94,149.04,10088.0,129.1112,129.2066,129.0939,129.1806,10088.0
2017-11-17 14:00:00,149.04,149.07,149.0,149.07,6469.0,129.1806,129.2066,129.1459,129.2066,6469.0
2017-11-17 14:10:00,149.09,149.11,148.98,149.04,7681.0,129.2239,129.2412,129.1286,129.1806,7681.0
2017-11-17 14:20:00,149.03,149.08,149.0,149.03,7886.0,129.1719,129.2152,129.1459,129.1719,7886.0
2017-11-17 14:30:00,149.02,149.08,149.02,149.02,9174.0,129.1632,129.2152,129.1632,129.1632,9174.0
2017-11-17 14:40:00,149.0,149.07,148.95,149.05,10321.0,129.1459,129.2066,129.1026,129.1892,10321.0
2017-11-17 14:50:00,149.09,149.15,149.07,149.14,7560.0,129.2239,129.2759,129.2066,129.2673,7560.0
2017-11-17 15:00:00,149.16,149.16,149.0,149.15,9921.0,129.2846,129.2846,129.1459,129.2759,9921.0
2017-11-17 15:10:00,149.14,149.16,148.99,149.02,13083.0,129.2673,129.2846,129.1372,129.1632,13083.0
2017-11-17 15:20:00,149.03,149.05,148.74,148.78,13443.0,129.1719,129.1892,128.9205,128.9552,13443.0
2017-11-17 15:30:00,148.78,148.97,148.78,148.95,21157.0,128.9552,129.1199,128.9552,129.1026,21157.0
2017-11-17 15:40:00,148.96,148.98,148.73,148.75,38009.0,129.1112,129.1286,128.9119,128.9292,38009.0
2017-11-17 15:50:00,148.75,148.9,148.62,148.63,98090.0,128.9292,129.0592,128.8165,128.8252,98090.0
2017-11-20 09:30:00,148.57,149.17,148.12,148.12,13736.0,128.7732,129.2933,128.3832,128.3832,13736.0
2017-11-20 09:40:00,148.06,148.27,147.84,148.06,13172.0,128.3312,128.5132,128.1405,128.3312,13172.0
2017-11-20 09:50:00,148.04,148.3,147.89,147.89,10162.0,128.3138,128.5392,128.1838,128.1838,10162.0
2017-11-20 10:00:00,147.87,148.35,147.87,148.3,12510.0,128.1665,128.5825,128.1665,128.5392,12510.0
2017-11-20 10:10:00,148.33,148.44,148.26,148.26,11269.0,128.5652,128.6605,128.5045,128.5045,11269.0
2017-11-20 10:20:00,148.27,148.56,148.27,148.36,12151.0,128.5132,128.7645,128.5132,128.5912,12151.0
2017-11-20 10:30:00,148.46,148.73,148.42,148.61,13368.0,128.6779,128.9119,128.6432,128.8079,13368.0
2017-11-20 10:40:00,148.6,148.82,148.6,148.73,17786.0,128.7992,128.9899,128.7992,128.9119,17786.0
2017-11-20 10:50:00,148.71,148.83,148.7,148.75,13696.0,128.8945,128.9986,128.8859,128.9292,13696.0
2017-11-20 11:00:00,148.7,148.9,148.69,148.84,27653.0,128.8859,129.0592,128.8772,129.0072,27653.0
2017-11-20 11:10:00,148.87,148.93,148.79,148.86,15188.0,129.0332,129.0852,128.9639,129.0246,15188.0
2017-11-20 11:20:00,148.84,148.94,148.67,148.67,29974.0,129.0072,129.0939,128.8599,128.8599,29974.0
2017-11-20 11:30:00,148.63,148.67,148.52,148.57,16757.0,128.8252,128.8599,128.7299,128.7732,16757.0
2017-11-20 11:40:00,148.6,148.78,148.6,148.7,13237.0,128.7992,128.9552,128.7992,128.8859,13237.0
2017-11-20 11:50:00,148.7,148.72,148.57,148.61,13746.0,128.8859,128.9032,128.7732,128.8079,13746.0
2017-11-20 12:00:00,148.58,148.62,148.46,148.48,8412.0,128.7819,128.8165,128.6779,128.6952,8412.0
2017-11-20 12:10:00,148.47,148.65,148.47,148.61,12170.0,128.6865,128.8425,128.6865,128.8079,12170.0
2017-11-20 12:20:00,148.61,148.9,148.58,148.86,7711.0,128.8079,129.0592,128.7819,129.0246,7711.0
2017-11-20 12:30:00,148.85,148.99,148.82,148.91,9903.0,129.0159,129.1372,128.9899,129.0679,9903.0
2017-11-20 12:40:00,148.91,148.92,148.82,148.87,6250.0,129.0679,129.0766,128.9899,129.0332,6250.0
2017-11-20 12:50:00,148.86,148.91,148.84,148.87,9118.0,129.0246,129.0679,129.0072,129.0332,9118.0
2017-11-20 13:00:00,148.85,148.87,148.79,148.81,12195.0,129.0159,129.0332,128.9639,128.9812,12195.0
2017-11-20 13:10:00,148.83,149.04,148.78,149.04,13967.0,128.9986,129.1806,128.9552,129.1806,13967.0
2017-11-20 13:20:00,149.0,149.08,148.97,149.08,14862.0,129.1459,129.2152,129.1199,129.2152,14862.0
2017-11-20 13:30:00,149.06,149.06,149.0,149.03,10965.0,129.1979,129.1979,129.1459,129.1719,10965.0
2017-11-20 13:40:00,149.03,149.23,149.02,149.13,12996.0,129.1719,129.3453,129.1632,129.2586,12996.0
2017-11-20 13:50:00,149.19,149.38,149.14,149.22,17401.0,129.3106,129.4753,129.2673,129.3366,17401.0
2017-11-20 14:00:00,149.23,149.31,149.11,149.23,10828.0,129.3453,129.4146,129.2412,129.3453,10828.0
2017-11-20 14:10:00,149.29,149.41,149.21,149.21,11026.0,129.3973,129.5013,129.3279,129.3279,11026.0
2017-11-20 14:20:00,149.23,149.23,149.04,149.07,18852.0,129.3453,129.3453,129.1806,129.2066,18852.0
2017-11-20 14:30:00,149.04,149.11,149.03,149.05,13253.0,129.1806,129.2412,129.1719,129.1892,13253.0
2017-11-20 14:40:00,149.07,149.11,149.04,149.09,8910.0,129.2066,129.2412,129.1806,129.2239,8910.0
2017-11-20 14:50:00,149.09,149.15,149.04,149.14,16365.0,129.2239,129.2759,129.1806,129.2673,16365.0
2017-11-20 15:00:00,149.17,149.21,149.11,149.13,18060.0,129.2933,129.3279,129.2412,129.2586,18060.0
2017-11-20 15:10:00,149.13,149.16,149.08,149.08,18339.0,129.2586,129.2846,129.2152,129.2152,18339.0
2017-11-20 15:20:00,149.1,149.14,149.07,149.09,19289.0,129.2326,129.2673,129.2066,129.2239,19289.0
2017-11-20 15:30:00,149.09,149.09,148.93,149.02,29581.0,129.2239,129.2239,129.0852,129.1632,29581.0
2017-11-20 15:40:00,149.02,149.08,149.0,149.08,31443.0,129.1632,129.2152,129.1459,129.2152,31443.0
2017-11-20 15:50:00,149.07,149.11,148.99,149.03,74582.0,129.2066,129.2412,129.1372,129.1719,74582.0
2017-11-21 09:30:00,149.5,149.7,148.99,149.32,16123.0,129.5793,129.7526,129.1372,129.4233,16123.0
2017-11-21 09:40:00,149.37,149.6,149.3,149.42,6499.0,129.4666,129.666,129.4059,129.5099,6499.0
2017-11-21 09:50:00,149.45,149.5,149.3,149.42,10381.0,129.5359,129.5793,129.4059,129.5099,10381.0
2017-11-21 10:00:00,149.39,149.42,149.23,149.36,13155.0,129.4839,129.5099,129.3453,129.4579,13155.0
2017-11-21 10:10:00,149.36,149.67,149.36,149.55,26578.0,129.4579,129.7266,129.4579,129.6226,26578.0
2017-11-21 10:20:00,149.64,149.75,149.58,149.72,15261.0,129.7006,129.796,129.6486,129.77,15261.0
2017-11-21 10:30:00,149.77,149.8,149.64,149.71,10315.0,129.8133,129.8393,129.7006,129.7613,10315.0
2017-11-21 10:40:00,149.7,149.96,149.7,149.93,14258.0,129.7526,129.978,129.7526,129.952,14258.0
2017-11-21 10:50:00,149.87,150.0,149.8,149.81,12306.0,129.9,130.0127,129.8393,129.848,12306.0
2017-11-21 11:00:00,149.77,149.82,149.68,149.71,12720.0,129.8133,129.8566,129.7353,129.7613,12720.0
2017-11-21 11:10:00,149.75,149.8,149.36,149.38,22752.0,129.796,129.8393,129.4579,129.4753,22752.0
2017-11-21 11:20:00,149.38,149.69,149.26,149.56,20696.0,129.4753,129.744,129.3713,129.6313,20696.0
2017-11-21 11:30:00,149.58,149.84,149.56,149.69,20004.0,129.6486,129.874,129.6313,129.744,20004.0
2017-11-21 11:40:00,149.65,149.78,149.52,149.69,10164.0,129.7093,129.822,129.5966,129.744,10164.0
2017-11-21 11:50:00,149.68,149.83,149.58,149.68,8844.0,129.7353,129.8653,129.6486,129.7353,8844.0
2017-11-21 12:00:00,149.65,149.78,149.59,149.63,11515.0,129.7093,129.822,129.6573,129.692,11515.0
2017-11-21 12:10:00,149.6,149.67,149.53,149.53,11591.0,129.666,129.7266,129.6053,129.6053,11591.0
2017-11-21 12:20:00,149.57,149.6,149.49,149.58,3619.0,129.64,129.666,129.5706,129.6486,3619.0
2017-11-21 12:30:00,149.54,149.62,149.5,149.6,10933.0,129.614,129.6833,129.5793,129.666,10933.0
2017-11-21 12:40:00,149.56,149.56,149.44,149.46,13447.0,129.6313,129.6313,129.5273,129.5446,13447.0
2017-11-21 12:50:00,149.44,149.46,149.27,149.37,13913.0,129.5273,129.5446,129.3799,129.4666,13913.0
2017-11-21 13:00:00,149.37,149.48,149.31,149.33,7708.0,129.4666,129.5619,129.4146,129.4319,7708.0
2017-11-21 13:10:00,149.34,149.38,149.29,149.29,5916.0,129.4406,129.4753,129.3973,129.3973,5916.0
2017-11-21 13:20:00,149.29,149.5,149.22,149.5,10412.0,129.3973,129.5793,129.3366,129.5793,10412.0
2017-11-21 13:30:00,149.5,149.5,149.37,149.4,7996.0,129.5793,129.5793,129.4666,129.4926,7996.0
2017-11-21 13:40:00,149.38,149.54,149.38,149.51,7325.0,129.4753,129.614,129.4753,129.5879,7325.0
2017-11-21 13:50:00,149.49,149.6,149.45,149.47,8712.0,129.5706,129.666,129.5359,129.5533,8712.0
2017-11-21 14:00:00,149.44,149.48,149.21,149.34,17973.0,129.5273,129.5619,129.3279,129.4406,17973.0
2017-11-21 14:10:00,149.33,149.48,149.29,149.39,8849.0,129.4319,129.5619,129.3973,129.4839,8849.0
2017-11-21 14:20:00,149.37,149.5,149.35,149.46,9769.0,129.4666,129.5793,129.4493,129.5446,9769.0
2017-11-21 14:30:00,149.44,149.46,149.36,149.36,10210.0,129.5273,129.5446,129.4579,129.4579,10210.0
2017-11-21 14:40:00,149.36,149.36,149.27,149.32,6616.0,129.4579,129.4579,129.3799,129.4233,6616.0
2017-11-21 14:50:00,149.3,149.32,149.17,149.2,10200.0,129.4059,129.4233,129.2933,129.3193,10200.0
2017-11-21 15:00:00,149.18,149.24,149.14,149.22,14764.0,129.3019,129.3539,129.2673,129.3366,14764.0
2017-11-21 15:10:00,149.2,149.21,149.1,149.12,7731.0,129.3193,129.3279,129.2326,129.2499,7731.0
2017-11-21 15:20:00,149.11,149.21,149.05,149.2,13107.0,129.2412,129.3279,129.1892,129.3193,13107.0
2017-11-21 15:30:00,149.2,149.23,148.97,149.0,18550.0,129.3193,129.3453,129.1199,129.1459,18550.0
2017-11-21 15:40:00,149.01,149.19,149.01,149.15,29908.0,129.1546,129.3106,129.1546,129.2759,29908.0
2017-11-21 15:50:00,149.15,149.17,149.04,149.11,113992.0,129.2759,129.2933,129.1806,129.2412,113992.0
2017-11-22 09:30:00,148.76,149.11,147.98,147.98,36384.0,128.9379,129.2412,128.2618,128.2618,36384.0
2017-11-22 09:40:00,147.97,148.86,147.97,148.48,28818.0,128.2532,129.0246,128.2532,128.6952,28818.0
2017-11-22 09:50:00,148.38,148.79,148.35,148.79,65880.0,128.6085,128.9639,128.5825,128.9639,65880.0
2017-11-22 10:00:00,148.63,148.72,148.45,148.53,12684.0,128.8252,128.9032,128.6692,128.7385,12684.0
2017-11-22 10:10:00,148.51,148.76,148.29,148.37,11841.0,128.7212,128.9379,128.5305,128.5999,11841.0
2017-11-22 10:20:00,148.44,148.77,148.44,148.57,13275.0,128.6605,128.9466,128.6605,128.7732,13275.0
2017-11-22 10:30:00,148.63,148.71,148.56,148.68,9356.0,128.8252,128.8945,128.7645,128.8685,9356.0
2017-11-22 10:40:00,148.68,148.88,148.68,148.77,13708.0,128.8685,129.0419,128.8685,128.9466,13708.0
2017-11-22 10:50:00,148.77,148.86,148.77,148.84,9104.0,128.9466,129.0246,128.9466,129.0072,9104.0
2017-11-22 11:00:00,148.82,148.82,148.6,148.62,10230.0,128.9899,128.9899,128.7992,128.8165,10230.0
2017-11-22 11:10:00,148.59,148.61,148.42,148.45,8576.0,128.7905,128.8079,128.6432,128.6692,8576.0
2017-11-22 11:20:00,148.44,148.44,148.23,148.28,5911.0,128.6605,128.6605,128.4785,128.5218,5911.0
2017-11-22 11:30:00,148.26,148.36,148.25,148.31,5294.0,128.5045,128.5912,128.4958,128.5478,5294.0
2017-11-22 11:40:00,148.32,148.32,148.23,148.26,8093.0,128.5565,128.5565,128.4785,128.5045,8093.0
2017-11-22 11:50:00,148.25,148.38,148.23,148.33,9086.0,128.4958,128.6085,128.4785,128.5652,9086.0
2017-11-22 12:00:00,148.3,148.55,148.26,148.51,6702.0,128.5392,128.7559,128.5045,128.7212,6702.0
2017-11-22 12:10:00,148.52,148.52,148.27,148.27,7455.0,128.7299,128.7299,128.5132,128.5132,7455.0
2017-11-22 12:20:00,148.25,148.37,148.2,148.28,7558.0,128.4958,128.5999,128.4525,128.5218,7558.0
2017-11-22 12:30:00,148.33,148.49,148.25,148.49,10076.0,128.5652,128.7039,128.4958,128.7039,10076.0
2017-11-22 12:40:00,148.49,148.62,148.48,148.62,6937.0,128.7039,128.8165,128.6952,128.8165,6937.0
2017-11-22 12:50:00,148.62,148.68,148.47,148.47,6440.0,128.8165,128.8685,128.6865,128.6865,6440.0
2017-11-22 13:00:00,148.49,148.54,148.44,148.44,3124.0,128.7039,128.7472,128.6605,128.6605,3124.0
2017-11-22 13:10:00,148.4,148.46,148.34,148.35,4845.0,128.6259,128.6779,128.5738,128.5825,4845.0
2017-11-22 13:20:00,148.38,148.56,148.33,148.56,3825.0,128.6085,128.7645,128.5652,128.7645,3825.0
2017-11-22 13:30:00,148.56,148.6,148.49,148.49,7248.0,128.7645,128.7992,128.7039,128.7039,7248.0
2017-11-22 13:40:00,148.49,148.53,148.41,148.53,5740.0,128.7039,128.7385,128.6345,128.7385,5740.0
2017-11-22 13:50:00,148.51,148.6,148.51,148.57,6400.0,128.7212,128.7992,128.7212,128.7732,6400.0
2017-11-22 14:00:00,148.57,148.79,148.57,148.79,9760.0,128.7732,128.9639,128.7732,128.9639,9760.0
2017-11-22 14:10:00,148.76,148.87,148.6,148.61,13139.0,128.9379,129.0332,128.7992,128.8079,13139.0
2017-11-22 14:20:00,148.67,148.78,148.57,148.62,10003.0,128.8599,128.9552,128.7732,128.8165,10003.0
2017-11-22 14:30:00,148.62,148.79,148.58,148.74,7847.0,128.8165,128.9639,128.7819,128.9205,7847.0
2017-11-22 14:40:00,148.76,148.77,148.66,148.73,7545.0,128.9379,128.9466,128.8512,128.9119,7545.0
2017-11-22 14:50:00,148.7,148.7,148.48,148.48,8309.0,128.8859,128.8859,128.6952,128.6952,8309.0
2017-11-22 15:00:00,148.54,148.56,148.46,148.53,6966.0,128.7472,128.7645,128.6779,128.7385,6966.0
2017-11-22 15:10:00,148.53,148.56,148.47,148.5,14371.0,128.7385,128.7645,128.6865,128.7125,14371.0
2017-11-22 15:20:00,148.52,148.54,148.4,148.47,15042.0,128.7299,128.7472,128.6259,128.6865,15042.0
2017-11-22 15:30:00,148.46,148.63,148.44,148.55,16561.0,128.6779,128.8252,128.6605,128.7559,16561.0
2017-11-22 15:40:00,148.54,148.54,148.41,148.44,25640.0,128.7472,128.7472,128.6345,128.6605,25640.0
2017-11-22 15:50:00,148.45,148.45,148.21,148.25,106801.0,128.6692,128.6692,128.4612,128.4958,106801.0
2017-11-24 09:30:00,149.1,149.1,148.16,148.44,24892.0,129.2326,129.2326,128.4178,128.6605,24892.0
2017-11-24 09:40:00,148.45,148.64,148.26,148.39,6549.0,128.6692,128.8339,128.5045,128.6172,6549.0
2017-11-24 09:50:00,148.37,148.51,148.17,148.25,19250.0,128.5999,128.7212,128.4265,128.4958,19250.0
2017-11-24 10:00:00,148.2,148.48,148.05,148.46,15724.0,128.4525,128.6952,128.3225,128.6779,15724.0
2017-11-24 10:10:00,148.34,148.41,148.19,148.3,6762.0,128.5738,128.6345,128.4438,128.5392,6762.0
2017-11-24 10:20:00,148.26,148.5,148.12,148.38,18012.0,128.5045,128.7125,128.3832,128.6085,18012.0
2017-11-24 10:30:00,148.43,148.48,148.14,148.15,5794.0,128.6519,128.6952,128.4005,128.4092,5794.0
2017-11-24 10:40:00,148.19,148.37,148.17,148.19,7178.0,128.4438,128.5999,128.4265,128.4438,7178.0
2017-11-24 10:50:00,148.19,148.39,148.15,148.33,6251.0,128.4438,128.6172,128.4092,128.5652,6251.0
2017-11-24 11:00:00,148.36,148.72,148.31,148.63,17036.0,128.5912,128.9032,128.5478,128.8252,17036.0
2017-11-24 11:10:00,148.63,148.66,148.56,148.61,4280.0,128.8252,128.8512,128.7645,128.8079,4280.0
2017-11-24 11:20:00,148.6,148.63,148.5,148.63,4142.0,128.7992,128.8252,128.7125,128.8252,4142.0
2017-11-24 11:30:00,148.59,148.6,148.41,148.45,3043.0,128.7905,128.7992,128.6345,128.6692,3043.0
2017-11-24 11:40:00,148.45,148.56,148.45,148.48,8808.0,128.6692,128.7645,128.6692,128.6952,8808.0
2017-11-24 11:50:00,148.5,148.52,148.43,148.52,5320.0,128.7125,128.7299,128.6519,128.7299,5320.0
2017-11-24 12:00:00,148.51,148.65,148.51,148.63,9845.0,128.7212,128.8425,128.7212,128.8252,9845.0
2017-11-24 12:10:00,148.64,148.8,148.62,148.8,11852.0,128.8339,128.9726,128.8165,128.9726,11852.0
2017-11-24 12:20:00,148.81,148.86,148.74,148.75,10767.0,128.9812,129.0246,128.9205,128.9292,10767.0
2017-11-24 12:30:00,148.75,148.81,148.67,148.74,14075.0,128.9292,128.9812,128.8599,128.9205,14075.0
2017-11-24 12:40:00,148.74,148.77,148.58,148.61,14641.0,128.9205,128.9466,128.7819,128.8079,14641.0
2017-11-24 12:50:00,148.62,149.0,148.59,148.93,73206.0,128.8165,129.1459,128.7905,129.0852,73206.0
2017-11-27 09:30:00,148.93,149.05,148.51,148.82,18752.0,129.0852,129.1892,128.7212,128.9899,18752.0
2017-11-27 09:40:00,149.01,149.1,148.8,148.92,5600.0,129.1546,129.2326,128.9726,129.0766,5600.0
2017-11-27 09:50:00,148.87,148.9,148.43,148.46,15260.0,129.0332,129.0592,128.6519,128.6779,15260.0
2017-11-27 10:00:00,148.5,148.58,148.17,148.25,11755.0,128.7125,128.7819,128.4265,128.4958,11755.0
2017-11-27 10:10:00,148.25,148.3,148.16,148.18,9278.0,128.4958,128.5392,128.4178,128.4352,9278.0
2017-11-27 10:20:00,148.19,148.6,148.16,148.6,8446.0,128.4438,128.7992,128.4178,128.7992,8446.0
2017-11-27 10:30:00,148.64,148.9,148.61,148.86,5900.0,128.8339,129.0592,128.8079,129.0246,5900.0
2017-11-27 10:40:00,148.86,149.12,148.81,149.12,14192.0,129.0246,129.2499,128.9812,129.2499,14192.0
2017-11-27 10:50:00,149.1,149.13,148.91,148.93,11265.0,129.2326,129.2586,129.0679,129.0852,11265.0
2017-11-27 11:00:00,148.92,148.99,148.86,148.9,8582.0,129.0766,129.1372,129.0246,129.0592,8582.0
2017-11-27 11:10:00,148.89,148.9,148.8,148.83,7758.0,129.0506,129.0592,128.9726,128.9986,7758.0
2017-11-27 11:20:00,148.8,149.06,148.8,149.01,10563.0,128.9726,129.1979,128.9726,129.1546,10563.0
2017-11-27 11:30:00,149.06,149.12,148.97,149.04,6561.0,129.1979,129.2499,129.1199,129.1806,6561.0
2017-11-27 11:40:00,149.03,149.44,148.94,149.3,7754.0,129.1719,129.5273,129.0939,129.4059,7754.0
2017-11-27 11:50:00,149.35,149.39,149.05,149.15,10871.0,129.4493,129.4839,129.1892,129.2759,10871.0
2017-11-27 12:00:00,149.14,149.14,148.98,149.08,10057.0,129.2673,129.2673,129.1286,129.2152,10057.0
2017-11-27 12:10:00,149.12,149.19,149.08,149.16,21446.0,129.2499,129.3106,129.2152,129.2846,21446.0
2017-11-27 12:20:00,149.16,149.25,149.06,149.06,5646.0,129.2846,129.3626,129.1979,129.1979,5646.0
2017-11-27 12:30:00,149.04,149.29,149.04,149.24,4298.0,129.1806,129.3973,129.1806,129.3539,4298.0
2017-11-27 12:40:00,149.23,149.26,149.19,149.19,3408.0,129.3453,129.3713,129.3106,129.3106,3408.0
2017-11-27 12:50:00,149.25,149.26,149.16,149.25,2714.0,129.3626,129.3713,129.2846,129.3626,2714.0
2017-11-27 13:00:00,149.19,149.27,149.14,149.27,4745.0,129.3106,129.3799,129.2673,129.3799,4745.0
2017-11-27 13:10:00,149.19,149.29,149.18,149.26,3050.0,129.3106,129.3973,129.3019,129.3713,3050.0
2017-11-27 13:20:00,149.18,149.29,149.17,149.23,6252.0,129.3019,129.3973,129.2933,129.3453,6252.0
2017-11-27 13:30:00,149.24,149.26,149.12,149.15,8099.0,129.3539,129.3713,129.2499,129.2759,8099.0
2017-11-27 13:40:00,149.18,149.29,149.12,149.27,11232.0,129.3019,129.3973,129.2499,129.3799,11232.0
2017-11-27 13:50:00,149.27,149.47,149.22,149.36,10160.0,129.3799,129.5533,129.3366,129.4579,10160.0
2017-11-27 14:00:00,149.35,149.55,149.33,149.55,11025.0,129.4493,129.6226,129.4319,129.6226,11025.0
2017-11-27 14:10:00,149.55,149.69,149.51,149.56,12409.0,129.6226,129.744,129.5879,129.6313,12409.0
2017-11-27 14:20:00,149.54,149.57,149.41,149.41,10065.0,129.614,129.64,129.5013,129.5013,10065.0
2017-11-27 14:30:00,149.41,149.7,149.4,149.63,15288.0,129.5013,129.7526,129.4926,129.692,15288.0
2017-11-27 14:40:00,149.62,149.64,149.44,149.5,16610.0,129.6833,129.7006,129.5273,129.5793,16610.0
2017-11-27 14:50:00,149.5,149.59,149.41,149.51,10079.0,129.5793,129.6573,129.5013,129.5879,10079.0
2017-11-27 15:00:00,149.52,149.7,149.51,149.66,21689.0,129.5966,129.7526,129.5879,129.718,21689.0
2017-11-27 15:10:00,149.64,149.68,149.42,149.44,11484.0,129.7006,129.7353,129.5099,129.5273,11484.0
2017-11-27 15:20:00,149.44,149.49,149.4,149.42,10145.0,129.5273,129.5706,129.4926,129.5099,10145.0
2017-11-27 15:30:00,149.44,149.49,149.4,149.48,11451.0,129.5273,129.5706,129.4926,129.5619,11451.0
2017-11-27 15:40:00,149.5,149.6,149.49,149.51,18759.0,129.5793,129.666,129.5706,129.5879,18759.0
2017-11-27 15:50:00,149.52,149.52,149.22,149.25,81532.0,129.5966,129.5966,129.3366,129.3626,81532.0
2017-11-28 09:30:00,149.76,149.81,149.0,149.62,20958.0,129.8046,129.848,129.1459,129.6833,20958.0
2017-11-28 09:40:00,149.63,149.99,149.33,149.88,20906.0,129.692,130.004,129.4319,129.9086,20906.0
2017-11-28 09:50:00,149.95,150.46,149.82,150.46,10278.0,129.9693,130.4114,129.8566,130.4114,10278.0
2017-11-28 10:00:00,150.3,150.3,149.92,149.94,7755.0,130.2727,130.2727,129.9433,129.9607,7755.0
2017-11-28 10:10:00,149.98,150.28,149.98,150.21,6659.0,129.9953,130.2553,129.9953,130.1947,6659.0
2017-11-28 10:20:00,150.17,150.21,150.01,150.12,17537.0,130.16,130.1947,130.0213,130.1167,17537.0
2017-11-28 10:30:00,150.13,150.35,150.13,150.25,8398.0,130.1253,130.316,130.1253,130.2293,8398.0
2017-11-28 10:40:00,150.27,150.32,150.21,150.23,9711.0,130.2467,130.29,130.1947,130.212,9711.0
2017-11-28 10:50:00,150.21,150.5,150.13,150.36,21064.0,130.1947,130.446,130.1253,130.3247,21064.0
2017-11-28 11:00:00,150.38,150.58,150.38,150.53,9451.0,130.342,130.5154,130.342,130.472,9451.0
2017-11-28 11:10:00,150.49,150.55,150.35,150.38,9781.0,130.4374,130.4894,130.316,130.342,9781.0
2017-11-28 11:20:00,150.4,150.41,150.22,150.27,10325.0,130.3594,130.368,130.2033,130.2467,10325.0
2017-11-28 11:30:00,150.3,150.72,150.25,150.72,10764.0,130.2727,130.6367,130.2293,130.6367,10764.0
2017-11-28 11:40:00,150.72,150.72,150.51,150.52,17471.0,130.6367,130.6367,130.4547,130.4634,17471.0
2017-11-28 11:50:00,150.58,150.79,150.49,150.73,7269.0,130.5154,130.6974,130.4374,130.6454,7269.0
2017-11-28 12:00:00,150.71,150.94,150.71,150.93,7799.0,130.628,130.8274,130.628,130.8187,7799.0
2017-11-28 12:10:00,150.92,151.07,150.84,151.05,6458.0,130.8101,130.9401,130.7407,130.9227,6458.0
2017-11-28 12:20:00,151.05,151.27,151.05,151.15,13240.0,130.9227,131.1134,130.9227,131.0094,13240.0
2017-11-28 12:30:00,151.12,151.15,150.97,150.97,5638.0,130.9834,131.0094,130.8534,130.8534,5638.0
2017-11-28 12:40:00,150.98,151.0,150.86,150.9,4803.0,130.8621,130.8794,130.7581,130.7927,4803.0
2017-11-28 12:50:00,150.93,151.1,150.86,151.06,10124.0,130.8187,130.9661,130.7581,130.9314,10124.0
2017-11-28 13:00:00,151.11,151.44,151.01,151.44,13948.0,130.9747,131.2608,130.8881,131.2608,13948.0
2017-11-28 13:10:00,151.44,151.55,151.35,151.35,20259.0,131.2608,131.3561,131.1828,131.1828,20259.0
2017-11-28 13:20:00,151.39,151.42,151.18,151.39,7779.0,131.2174,131.2434,131.0354,131.2174,7779.0
2017-11-28 13:30:00,151.34,151.54,151.34,151.44,10680.0,131.1741,131.3475,131.1741,131.2608,10680.0
2017-11-28 13:40:00,151.32,151.5,151.31,151.34,12748.0,131.1568,131.3128,131.1481,131.1741,12748.0
2017-11-28 13:50:00,151.33,151.43,151.04,151.17,7830.0,131.1654,131.2521,130.9141,131.0268,7830.0
2017-11-28 14:00:00,151.16,151.32,151.07,151.32,15925.0,131.0181,131.1568,130.9401,131.1568,15925.0
2017-11-28 14:10:00,151.28,151.4,151.13,151.3,24942.0,131.1221,131.2261,130.9921,131.1394,24942.0
2017-11-28 14:20:00,151.3,151.53,151.27,151.49,19568.0,131.1394,131.3388,131.1134,131.3041,19568.0
2017-11-28 14:30:00,151.55,151.66,151.4,151.48,22146.0,131.3561,131.4515,131.2261,131.2954,22146.0
2017-11-28 14:40:00,151.48,151.91,151.43,151.86,18020.0,131.2954,131.6682,131.2521,131.6248,18020.0
2017-11-28 14:50:00,151.9,152.11,151.79,151.9,24427.0,131.6595,131.8415,131.5641,131.6595,24427.0
2017-11-28 15:00:00,151.9,152.07,151.72,151.92,22878.0,131.6595,131.8068,131.5035,131.6768,22878.0
2017-11-28 15:10:00,151.9,152.12,151.85,152.06,26310.0,131.6595,131.8502,131.6161,131.7982,26310.0
2017-11-28 15:20:00,152.09,152.1,151.51,151.68,22098.0,131.8242,131.8328,131.3215,131.4688,22098.0
2017-11-28 15:30:00,151.65,151.84,151.64,151.77,68464.0,131.4428,131.6075,131.4341,131.5468,68464.0
2017-11-28 15:40:00,151.77,151.8,151.64,151.64,35461.0,131.5468,131.5728,131.4341,131.4341,35461.0
2017-11-28 15:50:00,151.63,151.85,151.58,151.69,74094.0,131.4255,131.6161,131.3821,131.4775,74094.0
2017-11-29 09:30:00,152.25,152.85,151.9,152.72,29180.0,131.9628,132.4829,131.6595,132.3702,29180.0
2017-11-29 09:40:00,152.78,152.88,152.34,152.4,17847.0,132.4222,132.5089,132.0409,132.0929,17847.0
2017-11-29 09:50:00,152.45,152.64,152.06,152.06,17974.0,132.1362,132.3009,131.7982,131.7982,17974.0
2017-11-29 10:00:00,152.09,152.48,151.79,151.79,58602.0,131.8242,132.1622,131.5641,131.5641,58602.0
2017-11-29 10:10:00,151.75,152.06,151.6,151.91,36296.0,131.5295,131.7982,131.3995,131.6682,36296.0
2017-11-29 10:20:00,151.92,152.82,151.88,152.38,26389.0,131.6768,132.4569,131.6421,132.0755,26389.0
2017-11-29 10:30:00,152.52,153.12,152.51,153.05,16195.0,132.1969,132.7169,132.1882,132.6562,16195.0
2017-11-29 10:40:00,153.1,153.26,152.72,152.99,23965.0,132.6996,132.8383,132.3702,132.6042,23965.0
2017-11-29 10:50:00,152.97,153.34,152.9,153.2,14921.0,132.5869,132.9076,132.5262,132.7863,14921.0
2017-11-29 11:00:00,153.17,153.21,152.88,152.88,22905.0,132.7603,132.7949,132.5089,132.5089,22905.0
2017-11-29 11:10:00,152.89,152.94,152.67,152.75,17950.0,132.5176,132.5609,132.3269,132.3962,17950.0
2017-11-29 11:20:00,152.78,153.01,152.65,152.98,19630.0,132.4222,132.6216,132.3095,132.5956,19630.0
2017-11-29 11:30:00,152.92,153.0,152.67,152.72,18701.0,132.5436,132.6129,132.3269,132.3702,18701.0
2017-11-29 11:40:00,152.69,152.72,152.19,152.57,24293.0,132.3442,132.3702,131.9108,132.2402,24293.0
2017-11-29 11:50:00,152.64,152.71,152.36,152.51,22416.0,132.3009,132.3616,132.0582,132.1882,22416.0
2017-11-29 12:00:00,152.58,152.78,152.54,152.7,24868.0,132.2489,132.4222,132.2142,132.3529,24868.0
2017-11-29 12:10:00,152.67,152.83,152.66,152.71,23295.0,132.3269,132.4656,132.3182,132.3616,23295.0
2017-11-29 12:20:00,152.71,152.8,152.54,152.57,16137.0,132.3616,132.4396,132.2142,132.2402,16137.0
2017-11-29 12:30:00,152.54,152.7,152.47,152.68,9854.0,132.2142,132.3529,132.1535,132.3355,9854.0
2017-11-29 12:40:00,152.76,152.76,152.53,152.57,7421.0,132.4049,132.4049,132.2055,132.2402,7421.0
2017-11-29 12:50:00,152.54,152.64,152.41,152.61,12250.0,132.2142,132.3009,132.1015,132.2749,12250.0
2017-11-29 13:00:00,152.64,152.73,152.51,152.71,132776.0,132.3009,132.3789,132.1882,132.3616,132776.0
2017-11-29 13:10:00,152.7,152.7,152.46,152.46,4495.0,132.3529,132.3529,132.1449,132.1449,4495.0
2017-11-29 13:20:00,152.45,152.45,151.94,151.94,3976.0,132.1362,132.1362,131.6942,131.6942,3976.0
2017-11-29 13:30:00,151.93,151.98,151.58,151.83,9782.0,131.6855,131.7288,131.3821,131.5988,9782.0
2017-11-29 13:40:00,151.81,151.95,151.8,151.87,11248.0,131.5815,131.7028,131.5728,131.6335,11248.0
2017-11-29 13:50:00,151.89,152.2,151.84,152.12,16252.0,131.6508,131.9195,131.6075,131.8502,16252.0
2017-11-29 14:00:00,152.09,152.45,152.09,152.45,16235.0,131.8242,132.1362,131.8242,132.1362,16235.0
2017-11-29 14:10:00,152.51,152.55,152.31,152.47,14397.0,132.1882,132.2229,132.0149,132.1535,14397.0
2017-11-29 14:20:00,152.44,152.65,152.38,152.52,20693.0,132.1275,132.3095,132.0755,132.1969,20693.0
2017-11-29 14:30:00,152.55,152.61,152.3,152.3,13876.0,132.2229,132.2749,132.0062,132.0062,13876.0
2017-11-29 14:40:00,152.21,152.36,151.97,152.3,23662.0,131.9282,132.0582,131.7202,132.0062,23662.0
2017-11-29 14:50:00,152.28,152.49,152.2,152.48,12977.0,131.9888,132.1709,131.9195,132.1622,12977.0
2017-11-29 15:00:00,152.48,152.62,152.43,152.58,21984.0,132.1622,132.2835,132.1189,132.2489,21984.0
2017-11-29 15:10:00,152.6,152.61,152.46,152.55,24694.0,132.2662,132.2749,132.1449,132.2229,24694.0
2017-11-29 15:20:00,152.54,152.58,152.32,152.45,13970.0,132.2142,132.2489,132.0235,132.1362,13970.0
2017-11-29 15:30:00,152.43,152.57,152.32,152.4,20906.0,132.1189,132.2402,132.0235,132.0929,20906.0
2017-11-29 15:40:00,152.4,152.59,152.34,152.58,54117.0,132.0929,132.2575,132.0409,132.2489,54117.0
2017-11-29 15:50:00,152.54,152.74,152.54,152.64,93949.0,132.2142,132.3876,132.2142,132.3009,93949.0
2017-11-30 09:30:00,153.0,153.27,151.77,151.86,71048.0,132.6129,132.8469,131.5468,131.6248,71048.0
2017-11-30 09:40:00,152.13,152.13,151.0,151.31,23811.0,131.8588,131.8588,130.8794,131.1481,23811.0
2017-11-30 09:50:00,151.27,151.63,151.03,151.28,34655.0,131.1134,131.4255,130.9054,131.1221,34655.0
2017-11-30 10:00:00,151.21,151.28,150.61,150.87,15874.0,131.0614,131.1221,130.5414,130.7667,15874.0
2017-11-30 10:10:00,150.86,151.02,150.65,150.91,42851.0,130.7581,130.8967,130.576,130.8014,42851.0
2017-11-30 10:20:00,150.92,151.2,150.82,151.12,24561.0,130.8101,131.0528,130.7234,130.9834,24561.0
2017-11-30 10:30:00,150.94,151.14,150.87,151.11,23699.0,130.8274,131.0008,130.7667,130.9747,23699.0
2017-11-30 10:40:00,151.16,151.26,150.99,151.24,13780.0,131.0181,131.1048,130.8707,131.0874,13780.0
2017-11-30 10:50:00,151.22,151.82,151.22,151.69,35298.0,131.0701,131.5901,131.0701,131.4775,35298.0
2017-11-30 11:00:00,151.78,152.04,151.65,151.81,35912.0,131.5555,131.7808,131.4428,131.5815,35912.0
2017-11-30 11:10:00,151.8,152.09,151.59,152.0,24638.0,131.5728,131.8242,131.3908,131.7462,24638.0
2017-11-30 11:20:00,151.95,152.03,151.77,152.03,20350.0,131.7028,131.7722,131.5468,131.7722,20350.0
2017-11-30 11:30:00,151.98,152.24,151.93,152.15,19827.0,131.7288,131.9542,131.6855,131.8762,19827.0
2017-11-30 11:40:00,152.26,152.63,152.22,152.46,61736.0,131.9715,132.2922,131.9368,132.1449,61736.0
2017-11-30 11:50:00,152.45,152.46,152.1,152.4,13909.0,132.1362,132.1449,131.8328,132.0929,13909.0
2017-11-30 12:00:00,152.39,152.61,152.37,152.45,7205.0,132.0842,132.2749,132.0669,132.1362,7205.0
2017-11-30 12:10:00,152.43,152.59,152.41,152.53,14545.0,132.1189,132.2575,132.1015,132.2055,14545.0
2017-11-30 12:20:00,152.53,153.04,152.53,153.0,46916.0,132.2055,132.6476,132.2055,132.6129,46916.0
2017-11-30 12:30:00,153.0,153.27,152.94,153.19,14889.0,132.6129,132.8469,132.5609,132.7776,14889.0
2017-11-30 12:40:00,153.19,153.47,153.0,153.25,46629.0,132.7776,133.0203,132.6129,132.8296,46629.0
2017-11-30 12:50:00,153.14,153.23,152.65,153.0,91802.0,132.7343,132.8123,132.3095,132.6129,91802.0
2017-11-30 13:00:00,153.0,153.35,152.99,153.11,17300.0,132.6129,132.9163,132.6042,132.7083,17300.0
2017-11-30 13:10:00,153.08,153.23,152.97,153.11,110424.0,132.6822,132.8123,132.5869,132.7083,110424.0
2017-11-30 13:20:00,153.01,153.04,152.75,152.78,8095.0,132.6216,132.6476,132.3962,132.4222,8095.0
2017-11-30 13:30:00,152.83,153.06,152.81,152.83,14666.0,132.4656,132.6649,132.4482,132.4656,14666.0
2017-11-30 13:40:00,152.78,152.82,152.29,152.38,41155.0,132.4222,132.4569,131.9975,132.0755,41155.0
2017-11-30 13:50:00,152.4,152.66,152.38,152.62,15287.0,132.0929,132.3182,132.0755,132.2835,15287.0
2017-11-30 14:00:00,152.65,152.67,152.43,152.44,13329.0,132.3095,132.3269,132.1189,132.1275,13329.0
2017-11-30 14:10:00,152.46,152.53,152.4,152.5,13853.0,132.1449,132.2055,132.0929,132.1795,13853.0
2017-11-30 14:20:00,152.47,152.5,152.25,152.46,25674.0,132.1535,132.1795,131.9628,132.1449,25674.0
2017-11-30 14:30:00,152.47,152.54,152.36,152.52,18342.0,132.1535,132.2142,132.0582,132.1969,18342.0
2017-11-30 14:40:00,152.48,152.6,152.47,152.51,23662.0,132.1622,132.2662,132.1535,132.1882,23662.0
2017-11-30 14:50:00,152.5,152.64,152.45,152.49,23904.0,132.1795,132.3009,132.1362,132.1709,23904.0
2017-11-30 15:00:00,152.49,152.51,151.96,152.07,26968.0,132.1709,132.1882,131.7115,131.8068,26968.0
2017-11-30 15:10:00,152.1,152.26,152.07,152.13,31034.0,131.8328,131.9715,131.8068,131.8588,31034.0
2017-11-30 15:20:00,152.1,152.2,152.03,152.1,36052.0,131.8328,131.9195,131.7722,131.8328,36052.0
2017-11-30 15:30:00,152.13,152.17,151.77,151.8,140543.0,131.8588,131.8935,131.5468,131.5728,140543.0
2017-11-30 15:40:00,151.81,152.48,151.8,152.35,61635.0,131.5815,132.1622,131.5728,132.0495,61635.0
2017-11-30 15:50:00,152.33,152.41,152.09,152.15,89353.0,132.0322,132.1015,131.8242,131.8762,89353.0
2017-12-01 09:30:00,151.91,152.79,151.03,151.28,94347.0,131.6682,132.4309,130.9054,131.1221,94347.0
2017-12-01 09:40:00,151.16,151.32,150.76,151.03,34559.0,131.0181,131.1568,130.6714,130.9054,34559.0
2017-12-01 09:50:00,150.92,151.0,150.38,150.38,55031.0,130.8101,130.8794,130.342,130.342,55031.0
2017-12-01 10:00:00,150.33,151.08,150.22,151.08,30015.0,130.2987,130.9487,130.2033,130.9487,30015.0
2017-12-01 10:10:00,151.18,151.76,151.04,151.73,24628.0,131.0354,131.5381,130.9141,131.5121,24628.0
2017-12-01 10:20:00,151.62,151.65,150.81,150.95,23153.0,131.4168,131.4428,130.7147,130.8361,23153.0
2017-12-01 10:30:00,150.92,151.16,150.73,150.75,14958.0,130.8101,131.0181,130.6454,130.6627,14958.0
2017-12-01 10:40:00,150.82,150.88,150.58,150.58,36595.0,130.7234,130.7754,130.5154,130.5154,36595.0
2017-12-01 10:50:00,150.57,150.78,150.48,150.58,13699.0,130.5067,130.6887,130.4287,130.5154,13699.0
2017-12-01 11:00:00,150.66,150.82,149.89,150.19,19088.0,130.5847,130.7234,129.9173,130.1773,19088.0
2017-12-01 11:10:00,150.17,150.17,148.69,149.88,41952.0,130.16,130.16,128.8772,129.9086,41952.0
2017-12-01 11:20:00,149.92,149.93,148.31,148.46,29557.0,129.9433,129.952,128.5478,128.6779,29557.0
2017-12-01 11:30:00,148.56,150.08,148.2,150.08,25108.0,128.7645,130.082,128.4525,130.082,25108.0
2017-12-01 11:40:00,149.94,150.22,149.45,149.55,19739.0,129.9607,130.2033,129.5359,129.6226,19739.0
2017-12-01 11:50:00,149.47,150.41,149.35,150.34,28591.0,129.5533,130.368,129.4493,130.3074,28591.0
2017-12-01 12:00:00,150.22,150.95,150.02,150.56,35906.0,130.2033,130.8361,130.03,130.498,35906.0
2017-12-01 12:10:00,150.54,150.87,150.28,150.61,12437.0,130.4807,130.7667,130.2553,130.5414,12437.0
2017-12-01 12:20:00,150.54,150.74,150.34,150.57,9762.0,130.4807,130.6541,130.3074,130.5067,9762.0
2017-12-01 12:30:00,150.57,150.92,150.57,150.8,4606.0,130.5067,130.8101,130.5067,130.7061,4606.0
2017-12-01 12:40:00,150.74,150.83,150.62,150.71,9854.0,130.6541,130.7321,130.55,130.628,9854.0
2017-12-01 12:50:00,150.73,150.98,150.7,150.8,17129.0,130.6454,130.8621,130.6194,130.7061,17129.0
2017-12-01 13:00:00,150.79,151.03,150.71,151.03,5967.0,130.6974,130.9054,130.628,130.9054,5967.0
2017-12-01 13:10:00,151.0,151.27,151.0,151.07,5496.0,130.8794,131.1134,130.8794,130.9401,5496.0
2017-12-01 13:20:00,151.15,151.23,151.04,151.1,8212.0,131.0094,131.0788,130.9141,130.9661,8212.0
2017-12-01 13:30:00,151.08,151.27,151.02,151.19,8779.0,130.9487,131.1134,130.8967,131.0441,8779.0
2017-12-01 13:40:00,151.23,151.23,150.74,150.84,13703.0,131.0788,131.0788,130.6541,130.7407,13703.0
2017-12-01 13:50:00,150.75,151.09,150.71,150.99,10088.0,130.6627,130.9574,130.628,130.8707,10088.0
2017-12-01 14:00:00,150.97,151.26,150.86,151.15,15161.0,130.8534,131.1048,130.7581,131.0094,15161.0
2017-12-01 14:10:00,151.14,151.33,151.07,151.28,7734.0,131.0008,131.1654,130.9401,131.1221,7734.0
2017-12-01 14:20:00,151.3,151.34,151.17,151.24,19058.0,131.1394,131.1741,131.0268,131.0874,19058.0
2017-12-01 14:30:00,151.25,151.27,151.04,151.1,17600.0,131.0961,131.1134,130.9141,130.9661,17600.0
2017-12-01 14:40:00,151.14,151.34,150.98,151.19,26434.0,131.0008,131.1741,130.8621,131.0441,26434.0
2017-12-01 14:50:00,151.17,151.22,151.04,151.14,12613.0,131.0268,131.0701,130.9141,131.0008,12613.0
2017-12-01 15:00:00,151.14,151.41,150.94,151.18,26277.0,131.0008,131.2348,130.8274,131.0354,26277.0
2017-12-01 15:10:00,151.2,151.45,151.16,151.3,16407.0,131.0528,131.2694,131.0181,131.1394,16407.0
2017-12-01 15:20:00,151.28,151.39,151.25,151.26,22393.0,131.1221,131.2174,131.0961,131.1048,22393.0
2017-12-01 15:30:00,151.28,151.49,151.24,151.49,23414.0,131.1221,131.3041,131.0874,131.3041,23414.0
2017-12-01 15:40:00,151.51,151.75,151.46,151.54,36343.0,131.3215,131.5295,131.2781,131.3475,36343.0
2017-12-01 15:50:00,151.57,151.7,151.41,151.62,78811.0,131.3735,131.4861,131.2348,131.4168,78811.0
2017-12-04 09:30:00,153.38,153.38,151.84,152.43,52872.0,132.9423,132.9423,131.6075,132.1189,52872.0
2017-12-04 09:40:00,152.51,152.85,151.63,151.63,22188.0,132.1882,132.4829,131.4255,131.4255,22188.0
2017-12-04 09:50:00,151.66,151.72,151.18,151.4,26700.0,131.4515,131.5035,131.0354,131.2261,26700.0
2017-12-04 10:00:00,151.46,152.76,151.41,152.68,35136.0,131.2781,132.4049,131.2348,132.3355,35136.0
2017-12-04 10:10:00,152.57,152.57,151.97,152.3,46467.0,132.2402,132.2402,131.7202,132.0062,46467.0
2017-12-04 10:20:00,152.42,152.5,152.07,152.26,23646.0,132.1102,132.1795,131.8068,131.9715,23646.0
2017-12-04 10:30:00,152.21,152.58,152.15,152.43,20436.0,131.9282,132.2489,131.8762,132.1189,20436.0
2017-12-04 10:40:00,152.45,152.54,151.91,152.3,44168.0,132.1362,132.2142,131.6682,132.0062,44168.0
2017-12-04 10:50:00,152.36,152.48,152.02,152.24,34820.0,132.0582,132.1622,131.7635,131.9542,34820.0
2017-12-04 11:00:00,152.25,152.46,152.03,152.1,21718.0,131.9628,132.1449,131.7722,131.8328,21718.0
2017-12-04 11:10:00,152.12,152.12,151.65,151.76,20522.0,131.8502,131.8502,131.4428,131.5381,20522.0
2017-12-04 11:20:00,151.71,151.76,151.26,151.5,18186.0,131.4948,131.5381,131.1048,131.3128,18186.0
2017-12-04 11:30:00,151.56,151.91,151.56,151.6,17407.0,131.3648,131.6682,131.3648,131.3995,17407.0
2017-12-04 11:40:00,151.63,151.68,151.5,151.53,17034.0,131.4255,131.4688,131.3128,131.3388,17034.0
2017-12-04 11:50:00,151.56,151.72,151.5,151.6,20813.0,131.3648,131.5035,131.3128,131.3995,20813.0
2017-12-04 12:00:00,151.64,152.01,151.64,151.69,13853.0,131.4341,131.7548,131.4341,131.4775,13853.0
2017-12-04 12:10:00,151.69,151.71,151.47,151.59,19496.0,131.4775,131.4948,131.2868,131.3908,19496.0
2017-12-04 12:20:00,151.64,151.75,151.46,151.62,13112.0,131.4341,131.5295,131.2781,131.4168,13112.0
2017-12-04 12:30:00,151.67,151.71,151.48,151.52,11913.0,131.4601,131.4948,131.2954,131.3301,11913.0
2017-12-04 12:40:00,151.53,151.69,151.46,151.69,13770.0,131.3388,131.4775,131.2781,131.4775,13770.0
2017-12-04 12:50:00,151.6,151.65,151.36,151.36,10499.0,131.3995,131.4428,131.1914,131.1914,10499.0
2017-12-04 13:00:00,151.4,151.48,151.0,151.0,13151.0,131.2261,131.2954,130.8794,130.8794,13151.0
2017-12-04 13:10:00,151.08,151.21,151.01,151.03,10760.0,130.9487,131.0614,130.8881,130.9054,10760.0
2017-12-04 13:20:00,151.05,151.07,150.96,150.99,18785.0,130.9227,130.9401,130.8447,130.8707,18785.0
2017-12-04 13:30:00,150.99,151.11,150.95,151.05,10821.0,130.8707,130.9747,130.8361,130.9227,10821.0
2017-12-04 13:40:00,151.05,151.13,150.94,151.03,18171.0,130.9227,130.9921,130.8274,130.9054,18171.0
2017-12-04 13:50:00,151.0,151.09,150.91,151.02,11659.0,130.8794,130.9574,130.8014,130.8967,11659.0
2017-12-04 14:00:00,151.02,151.05,150.94,150.99,15695.0,130.8967,130.9227,130.8274,130.8707,15695.0
2017-12-04 14:10:00,151.0,151.28,151.0,151.19,26777.0,130.8794,131.1221,130.8794,131.0441,26777.0
2017-12-04 14:20:00,151.19,151.39,151.18,151.39,17718.0,131.0441,131.2174,131.0354,131.2174,17718.0
2017-12-04 14:30:00,151.34,151.4,151.18,151.3,17261.0,131.1741,131.2261,131.0354,131.1394,17261.0
2017-12-04 14:40:00,151.29,151.3,151.07,151.09,18386.0,131.1308,131.1394,130.9401,130.9574,18386.0
2017-12-04 14:50:00,151.07,151.2,151.03,151.11,12087.0,130.9401,131.0528,130.9054,130.9747,12087.0
2017-12-04 15:00:00,151.1,151.2,151.03,151.06,19913.0,130.9661,131.0528,130.9054,130.9314,19913.0
2017-12-04 15:10:00,151.07,151.1,150.96,151.0,17373.0,130.9401,130.9661,130.8447,130.8794,17373.0
2017-12-04 15:20:00,151.04,151.16,150.98,151.03,18746.0,130.9141,131.0181,130.8621,130.9054,18746.0
2017-12-04 15:30:00,151.04,151.13,150.99,151.09,28878.0,130.9141,130.9921,130.8707,130.9574,28878.0
2017-12-04 15:40:00,151.08,151.27,150.95,150.97,53290.0,130.9487,131.1134,130.8361,130.8534,53290.0
2017-12-04 15:50:00,150.99,151.05,150.81,150.82,80555.0,130.8707,130.9227,130.7147,130.7234,80555.0
2017-12-05 09:30:00,151.46,151.46,149.97,150.35,32738.0,131.2781,131.2781,129.9867,130.316,32738.0
2017-12-05 09:40:00,150.16,150.41,149.83,150.11,17576.0,130.1513,130.368,129.8653,130.108,17576.0
2017-12-05 09:50:00,150.16,150.16,149.81,149.87,13376.0,130.1513,130.1513,129.848,129.9,13376.0
2017-12-05 10:00:00,149.78,150.03,149.52,149.99,15464.0,129.822,130.0387,129.5966,130.004,15464.0
2017-12-05 10:10:00,149.96,150.29,149.77,149.91,16169.0,129.978,130.264,129.8133,129.9346,16169.0
2017-12-05 10:20:00,149.87,149.89,149.55,149.89,18150.0,129.9,129.9173,129.6226,129.9173,18150.0
2017-12-05 10:30:00,149.88,149.97,149.43,149.43,31601.0,129.9086,129.9867,129.5186,129.5186,31601.0
2017-12-05 10:40:00,149.39,149.54,149.0,149.06,29712.0,129.4839,129.614,129.1459,129.1979,29712.0
2017-12-05 10:50:00,149.22,149.77,149.11,149.64,37620.0,129.3366,129.8133,129.2412,129.7006,37620.0
2017-12-05 11:00:00,149.7,149.93,149.63,149.76,44523.0,129.7526,129.952,129.692,129.8046,44523.0
2017-12-05 11:10:00,149.74,149.79,149.51,149.74,31324.0,129.7873,129.8306,129.5879,129.7873,31324.0
2017-12-05 11:20:00,149.77,149.88,149.63,149.88,37841.0,129.8133,129.9086,129.692,129.9086,37841.0
2017-12-05 11:30:00,149.93,150.1,149.93,150.06,26895.0,129.952,130.0993,129.952,130.0647,26895.0
2017-12-05 11:40:00,150.17,150.29,150.04,150.17,24199.0,130.16,130.264,130.0473,130.16,24199.0
2017-12-05 11:50:00,150.18,150.22,150.02,150.09,9590.0,130.1687,130.2033,130.03,130.0907,9590.0
2017-12-05 12:00:00,150.05,150.18,149.96,150.11,9198.0,130.056,130.1687,129.978,130.108,9198.0
2017-12-05 12:10:00,150.17,150.28,150.07,150.27,6522.0,130.16,130.2553,130.0733,130.2467,6522.0
2017-12-05 12:20:00,150.25,150.31,150.17,150.26,4121.0,130.2293,130.2813,130.16,130.238,4121.0
2017-12-05 12:30:00,150.26,150.36,150.18,150.25,10814.0,130.238,130.3247,130.1687,130.2293,10814.0
2017-12-05 12:40:00,150.29,150.29,150.06,150.14,3634.0,130.264,130.264,130.0647,130.134,3634.0
2017-12-05 12:50:00,150.1,150.29,150.1,150.16,6858.0,130.0993,130.264,130.0993,130.1513,6858.0
2017-12-05 13:00:00,150.19,150.39,150.14,150.35,21869.0,130.1773,130.3507,130.134,130.316,21869.0
2017-12-05 13:10:00,150.37,150.52,150.25,150.38,17853.0,130.3334,130.4634,130.2293,130.342,17853.0
2017-12-05 13:20:00,150.38,150.42,150.32,150.36,6498.0,130.342,130.3767,130.29,130.3247,6498.0
2017-12-05 13:30:00,150.39,150.39,150.28,150.36,10960.0,130.3507,130.3507,130.2553,130.3247,10960.0
2017-12-05 13:40:00,150.33,150.5,150.33,150.49,12953.0,130.2987,130.446,130.2987,130.4374,12953.0
2017-12-05 13:50:00,150.49,150.5,150.42,150.5,31659.0,130.4374,130.446,130.3767,130.446,31659.0
2017-12-05 14:00:00,150.5,150.71,150.44,150.5,16469.0,130.446,130.628,130.394,130.446,16469.0
2017-12-05 14:10:00,150.44,150.51,150.41,150.49,11457.0,130.394,130.4547,130.368,130.4374,11457.0
2017-12-05 14:20:00,150.46,150.58,150.43,150.48,10498.0,130.4114,130.5154,130.3854,130.4287,10498.0
2017-12-05 14:30:00,150.43,150.47,150.29,150.36,24813.0,130.3854,130.42,130.264,130.3247,24813.0
2017-12-05 14:40:00,150.41,150.54,150.31,150.47,21220.0,130.368,130.4807,130.2813,130.42,21220.0
2017-12-05 14:50:00,150.51,150.53,150.37,150.49,21742.0,130.4547,130.472,130.3334,130.4374,21742.0
2017-12-05 15:00:00,150.44,150.49,150.2,150.2,23769.0,130.394,130.4374,130.186,130.186,23769.0
2017-12-05 15:10:00,150.22,150.24,150.05,150.05,29726.0,130.2033,130.2207,130.056,130.056,29726.0
2017-12-05 15:20:00,150.04,150.07,149.88,149.93,39777.0,130.0473,130.0733,129.9086,129.952,39777.0
2017-12-05 15:30:00,149.94,150.05,149.83,149.84,37463.0,129.9607,130.056,129.8653,129.874,37463.0
2017-12-05 15:40:00,149.85,150.04,149.85,149.98,44897.0,129.8826,130.0473,129.8826,129.9953,44897.0
2017-12-05 15:50:00,149.99,150.23,149.95,150.17,127681.0,130.004,130.212,129.9693,130.16,127681.0
2017-12-06 09:30:00,149.98,150.26,149.58,150.15,35943.0,129.9953,130.238,129.6486,130.1427,35943.0
2017-12-06 09:40:00,150.15,151.24,150.15,151.24,47305.0,130.1427,131.0874,130.1427,131.0874,47305.0
2017-12-06 09:50:00,151.21,151.27,150.67,151.08,35616.0,131.0614,131.1134,130.5934,130.9487,35616.0
2017-12-06 10:00:00,151.12,151.2,150.29,150.66,11653.0,130.9834,131.0528,130.264,130.5847,11653.0
2017-12-06 10:10:00,150.74,150.9,150.43,150.5,53389.0,130.6541,130.7927,130.3854,130.446,53389.0
2017-12-06 10:20:00,150.57,150.66,150.43,150.6,17202.0,130.5067,130.5847,130.3854,130.5327,17202.0
2017-12-06 10:30:00,150.59,150.7,150.53,150.65,21268.0,130.524,130.6194,130.472,130.576,21268.0
2017-12-06 10:40:00,150.65,150.97,150.65,150.81,7310.0,130.576,130.8534,130.576,130.7147,7310.0
2017-12-06 10:50:00,150.82,150.84,150.68,150.77,19924.0,130.7234,130.7407,130.602,130.6801,19924.0
2017-12-06 11:00:00,150.78,150.95,150.76,150.94,73404.0,130.6887,130.8361,130.6714,130.8274,73404.0
2017-12-06 11:10:00,150.96,150.99,150.72,150.85,33241.0,130.8447,130.8707,130.6367,130.7494,33241.0
2017-12-06 11:20:00,150.89,151.3,150.89,151.24,10238.0,130.7841,131.1394,130.7841,131.0874,10238.0
2017-12-06 11:30:00,151.22,151.3,151.02,151.12,15847.0,131.0701,131.1394,130.8967,130.9834,15847.0
2017-12-06 11:40:00,151.11,151.22,150.9,151.03,11756.0,130.9747,131.0701,130.7927,130.9054,11756.0
2017-12-06 11:50:00,151.03,151.03,150.83,150.83,7280.0,130.9054,130.9054,130.7321,130.7321,7280.0
2017-12-06 12:00:00,150.79,151.07,150.78,150.92,14338.0,130.6974,130.9401,130.6887,130.8101,14338.0
2017-12-06 12:10:00,150.9,151.01,150.88,150.96,8612.0,130.7927,130.8881,130.7754,130.8447,8612.0
2017-12-06 12:20:00,150.96,151.03,150.89,150.97,12788.0,130.8447,130.9054,130.7841,130.8534,12788.0
2017-12-06 12:30:00,150.96,151.03,150.93,150.99,20411.0,130.8447,130.9054,130.8187,130.8707,20411.0
2017-12-06 12:40:00,151.0,151.06,150.96,151.02,16717.0,130.8794,130.9314,130.8447,130.8967,16717.0
2017-12-06 12:50:00,150.99,151.07,150.96,151.03,18984.0,130.8707,130.9401,130.8447,130.9054,18984.0
2017-12-06 13:00:00,151.02,151.23,150.97,151.23,10727.0,130.8967,131.0788,130.8534,131.0788,10727.0
2017-12-06 13:10:00,151.24,151.28,151.17,151.19,10896.0,131.0874,131.1221,131.0268,131.0441,10896.0
2017-12-06 13:20:00,151.19,151.22,151.09,151.2,10391.0,131.0441,131.0701,130.9574,131.0528,10391.0
2017-12-06 13:30:00,151.21,151.21,151.04,151.07,14163.0,131.0614,131.0614,130.9141,130.9401,14163.0
2017-12-06 13:40:00,151.09,151.19,151.06,151.13,9595.0,130.9574,131.0441,130.9314,130.9921,9595.0
2017-12-06 13:50:00,151.13,151.15,151.02,151.08,9579.0,130.9921,131.0094,130.8967,130.9487,9579.0
2017-12-06 14:00:00,151.06,151.15,151.03,151.12,10994.0,130.9314,131.0094,130.9054,130.9834,10994.0
2017-12-06 14:10:00,151.1,151.15,151.0,151.07,14412.0,130.9661,131.0094,130.8794,130.9401,14412.0
2017-12-06 14:20:00,151.05,151.18,151.03,151.12,26214.0,130.9227,131.0354,130.9054,130.9834,26214.0
2017-12-06 14:30:00,151.15,151.31,151.1,151.24,19442.0,131.0094,131.1481,130.9661,131.0874,19442.0
2017-12-06 14:40:00,151.26,151.3,151.24,151.25,20662.0,131.1048,131.1394,131.0874,131.0961,20662.0
2017-12-06 14:50:00,151.25,151.3,151.21,151.3,31557.0,131.0961,131.1394,131.0614,131.1394,31557.0
2017-12-06 15:00:00,151.28,151.3,151.17,151.25,28149.0,131.1221,131.1394,131.0268,131.0961,28149.0
2017-12-06 15:10:00,151.25,151.29,151.2,151.24,19555.0,131.0961,131.1308,131.0528,131.0874,19555.0
2017-12-06 15:20:00,151.24,151.24,151.11,151.24,36718.0,131.0874,131.0874,130.9747,131.0874,36718.0
2017-12-06 15:30:00,151.24,151.24,151.16,151.18,45196.0,131.0874,131.0874,131.0181,131.0354,45196.0
2017-12-06 15:40:00,151.17,151.17,151.06,151.09,42074.0,131.0268,131.0268,130.9314,130.9574,42074.0
2017-12-06 15:50:00,151.08,151.09,150.79,150.89,104113.0,130.9487,130.9574,130.6974,130.7841,104113.0
2017-12-07 09:30:00,150.63,150.98,150.34,150.36,52856.0,130.5587,130.8621,130.3074,130.3247,52856.0
2017-12-07 09:40:00,150.39,150.68,150.26,150.46,14305.0,130.3507,130.602,130.238,130.4114,14305.0
2017-12-07 09:50:00,150.45,150.53,149.84,149.9,36948.0,130.4027,130.472,129.874,129.926,36948.0
2017-12-07 10:00:00,149.93,150.03,149.8,149.9,20936.0,129.952,130.0387,129.8393,129.926,20936.0
2017-12-07 10:10:00,149.9,150.1,149.65,149.67,23305.0,129.926,130.0993,129.7093,129.7266,23305.0
2017-12-07 10:20:00,149.67,149.69,149.38,149.44,20066.0,129.7266,129.744,129.4753,129.5273,20066.0
2017-12-07 10:30:00,149.44,149.53,149.27,149.27,20667.0,129.5273,129.6053,129.3799,129.3799,20667.0
2017-12-07 10:40:00,149.28,149.33,148.9,148.98,41321.0,129.3886,129.4319,129.0592,129.1286,41321.0
2017-12-07 10:50:00,149.0,149.51,148.96,149.49,15095.0,129.1459,129.5879,129.1112,129.5706,15095.0
2017-12-07 11:00:00,149.48,149.54,149.35,149.48,15961.0,129.5619,129.614,129.4493,129.5619,15961.0
2017-12-07 11:10:00,149.49,149.49,149.34,149.42,11695.0,129.5706,129.5706,129.4406,129.5099,11695.0
2017-12-07 11:20:00,149.46,149.64,149.38,149.64,8817.0,129.5446,129.7006,129.4753,129.7006,8817.0
2017-12-07 11:30:00,149.74,150.19,149.74,150.0,19873.0,129.7873,130.1773,129.7873,130.0127,19873.0
2017-12-07 11:40:00,149.92,149.93,149.67,149.81,32795.0,129.9433,129.952,129.7266,129.848,32795.0
2017-12-07 11:50:00,149.82,149.92,149.71,149.9,36466.0,129.8566,129.9433,129.7613,129.926,36466.0
2017-12-07 12:00:00,149.9,150.03,149.84,149.95,33536.0,129.926,130.0387,129.874,129.9693,33536.0
2017-12-07 12:10:00,149.96,150.11,149.87,150.05,16934.0,129.978,130.108,129.9,130.056,16934.0
2017-12-07 12:20:00,150.06,150.23,149.97,150.22,16172.0,130.0647,130.212,129.9867,130.2033,16172.0
2017-12-07 12:30:00,150.22,150.26,150.03,150.13,7043.0,130.2033,130.238,130.0387,130.1253,7043.0
2017-12-07 12:40:00,150.13,150.29,150.01,150.15,16289.0,130.1253,130.264,130.0213,130.1427,16289.0
2017-12-07 12:50:00,150.16,150.35,150.07,150.31,7473.0,130.1513,130.316,130.0733,130.2813,7473.0
2017-12-07 13:00:00,150.34,150.43,150.21,150.35,13126.0,130.3074,130.3854,130.1947,130.316,13126.0
2017-12-07 13:10:00,150.35,150.39,149.84,150.05,26240.0,130.316,130.3507,129.874,130.056,26240.0
2017-12-07 13:20:00,150.05,150.36,150.0,150.28,10702.0,130.056,130.3247,130.0127,130.2553,10702.0
2017-12-07 13:30:00,150.31,150.36,150.2,150.29,9918.0,130.2813,130.3247,130.186,130.264,9918.0
2017-12-07 13:40:00,150.35,150.35,150.15,150.24,10188.0,130.316,130.316,130.1427,130.2207,10188.0
2017-12-07 13:50:00,150.2,150.21,149.98,150.03,36571.0,130.186,130.1947,129.9953,130.0387,36571.0
2017-12-07 14:00:00,150.0,150.23,149.99,150.06,29445.0,130.0127,130.212,130.004,130.0647,29445.0
2017-12-07 14:10:00,150.09,150.12,149.99,150.03,10070.0,130.0907,130.1167,130.004,130.0387,10070.0
2017-12-07 14:20:00,150.02,150.1,149.97,150.07,39337.0,130.03,130.0993,129.9867,130.0733,39337.0
2017-12-07 14:30:00,150.03,150.03,149.92,149.97,16040.0,130.0387,130.0387,129.9433,129.9867,16040.0
2017-12-07 14:40:00,149.98,149.99,149.67,149.71,24098.0,129.9953,130.004,129.7266,129.7613,24098.0
2017-12-07 14:50:00,149.74,149.76,149.57,149.69,20378.0,129.7873,129.8046,129.64,129.744,20378.0
2017-12-07 15:00:00,149.7,149.73,149.56,149.56,21305.0,129.7526,129.7786,129.6313,129.6313,21305.0
2017-12-07 15:10:00,149.58,149.74,149.53,149.65,20811.0,129.6486,129.7873,129.6053,129.7093,20811.0
2017-12-07 15:20:00,149.65,149.82,149.62,149.7,31633.0,129.7093,129.8566,129.6833,129.7526,31633.0
2017-12-07 15:30:00,149.7,149.75,149.62,149.62,25543.0,129.7526,129.796,129.6833,129.6833,25543.0
2017-12-07 15:40:00,149.63,149.63,149.44,149.47,29656.0,129.692,129.692,129.5273,129.5533,29656.0
2017-12-07 15:50:00,149.45,149.46,149.26,149.45,153505.0,129.5359,129.5446,129.3713,129.5359,153505.0
2017-12-08 09:30:00,149.41,149.59,148.26,148.68,76807.0,129.5013,129.6573,128.5045,128.8685,76807.0
2017-12-08 09:40:00,148.69,149.21,148.49,148.72,43739.0,128.8772,129.3279,128.7039,128.9032,43739.0
2017-12-08 09:50:00,148.8,149.32,148.8,149.12,28979.0,128.9726,129.4233,128.9726,129.2499,28979.0
2017-12-08 10:00:00,149.24,149.42,149.03,149.12,24075.0,129.3539,129.5099,129.1719,129.2499,24075.0
2017-12-08 10:10:00,149.12,149.15,148.85,148.97,26844.0,129.2499,129.2759,129.0159,129.1199,26844.0
2017-12-08 10:20:00,148.98,149.0,148.83,148.83,14740.0,129.1286,129.1459,128.9986,128.9986,14740.0
2017-12-08 10:30:00,148.8,148.98,148.8,148.98,12639.0,128.9726,129.1286,128.9726,129.1286,12639.0
2017-12-08 10:40:00,148.94,148.97,148.67,148.72,11378.0,129.0939,129.1199,128.8599,128.9032,11378.0
2017-12-08 10:50:00,148.7,148.82,148.54,148.81,19413.0,128.8859,128.9899,128.7472,128.9812,19413.0
2017-12-08 11:00:00,148.84,148.93,148.82,148.86,11216.0,129.0072,129.0852,128.9899,129.0246,11216.0
2017-12-08 11:10:00,148.88,148.93,148.8,148.92,12950.0,129.0419,129.0852,128.9726,129.0766,12950.0
2017-12-08 11:20:00,148.9,148.96,148.86,148.95,16416.0,129.0592,129.1112,129.0246,129.1026,16416.0
2017-12-08 11:30:00,148.92,148.94,148.87,148.89,6961.0,129.0766,129.0939,129.0332,129.0506,6961.0
2017-12-08 11:40:00,148.95,149.0,148.9,148.95,16354.0,129.1026,129.1459,129.0592,129.1026,16354.0
2017-12-08 11:50:00,148.97,149.06,148.94,148.95,15342.0,129.1199,129.1979,129.0939,129.1026,15342.0
2017-12-08 12:00:00,148.94,149.27,148.94,149.23,20949.0,129.0939,129.3799,129.0939,129.3453,20949.0
2017-12-08 12:10:00,149.21,149.29,149.2,149.26,8175.0,129.3279,129.3973,129.3193,129.3713,8175.0
2017-12-08 12:20:00,149.27,149.37,149.26,149.35,14566.0,129.3799,129.4666,129.3713,129.4493,14566.0
2017-12-08 12:30:00,149.33,149.61,149.33,149.57,11383.0,129.4319,129.6746,129.4319,129.64,11383.0
2017-12-08 12:40:00,149.58,149.6,149.45,149.46,7821.0,129.6486,129.666,129.5359,129.5446,7821.0
2017-12-08 12:50:00,149.46,149.5,149.3,149.34,12897.0,129.5446,129.5793,129.4059,129.4406,12897.0
2017-12-08 13:00:00,149.34,149.39,149.31,149.37,8788.0,129.4406,129.4839,129.4146,129.4666,8788.0
2017-12-08 13:10:00,149.38,149.46,149.37,149.42,11617.0,129.4753,129.5446,129.4666,129.5099,11617.0
2017-12-08 13:20:00,149.44,149.5,149.42,149.44,10492.0,129.5273,129.5793,129.5099,129.5273,10492.0
2017-12-08 13:30:00,149.44,149.53,149.43,149.46,10500.0,129.5273,129.6053,129.5186,129.5446,10500.0
2017-12-08 13:40:00,149.46,149.47,149.35,149.41,8423.0,129.5446,129.5533,129.4493,129.5013,8423.0
2017-12-08 13:50:00,149.42,149.58,149.42,149.54,6673.0,129.5099,129.6486,129.5099,129.614,6673.0
2017-12-08 14:00:00,149.58,149.64,149.45,149.46,20303.0,129.6486,129.7006,129.5359,129.5446,20303.0
2017-12-08 14:10:00,149.47,149.49,149.39,149.45,11199.0,129.5533,129.5706,129.4839,129.5359,11199.0
2017-12-08 14:20:00,149.46,149.51,149.4,149.43,14710.0,129.5446,129.5879,129.4926,129.5186,14710.0
2017-12-08 14:30:00,149.45,149.49,149.41,149.48,12750.0,129.5359,129.5706,129.5013,129.5619,12750.0
2017-12-08 14:40:00,149.47,149.5,149.39,149.46,24501.0,129.5533,129.5793,129.4839,129.5446,24501.0
2017-12-08 14:50:00,149.46,149.6,149.45,149.58,15263.0,129.5446,129.666,129.5359,129.6486,15263.0
2017-12-08 15:00:00,149.61,149.61,149.53,149.58,13614.0,129.6746,129.6746,129.6053,129.6486,13614.0
2017-12-08 15:10:00,149.59,149.6,149.54,149.55,25293.0,129.6573,129.666,129.614,129.6226,25293.0
2017-12-08 15:20:00,149.55,149.69,149.54,149.68,23348.0,129.6226,129.744,129.614,129.7353,23348.0
2017-12-08 15:30:00,149.68,149.84,149.63,149.78,35237.0,129.7353,129.874,129.692,129.822,35237.0
2017-12-08 15:40:00,149.78,149.95,149.77,149.81,96042.0,129.822,129.9693,129.8133,129.848,96042.0
2017-12-08 15:50:00,149.84,150.11,149.81,150.05,127428.0,129.874,130.108,129.848,130.056,127428.0
2017-12-11 09:30:00,150.04,150.11,149.13,149.21,23946.0,130.0473,130.108,129.2586,129.3279,23946.0
2017-12-11 09:40:00,149.24,149.76,149.24,149.66,16884.0,129.3539,129.8046,129.3539,129.718,16884.0
2017-12-11 09:50:00,149.6,149.76,149.41,149.52,28658.0,129.666,129.8046,129.5013,129.5966,28658.0
2017-12-11 10:00:00,149.54,149.69,149.47,149.6,17212.0,129.614,129.744,129.5533,129.666,17212.0
2017-12-11 10:10:00,149.61,149.69,149.46,149.54,13380.0,129.6746,129.744,129.5446,129.614,13380.0
2017-12-11 10:20:00,149.45,149.6,149.37,149.41,9712.0,129.5359,129.666,129.4666,129.5013,9712.0
2017-12-11 10:30:00,149.48,149.56,149.29,149.4,30096.0,129.5619,129.6313,129.3973,129.4926,30096.0
2017-12-11 10:40:00,149.36,149.36,149.23,149.26,7954.0,129.4579,129.4579,129.3453,129.3713,7954.0
2017-12-11 10:50:00,149.25,149.4,149.23,149.3,13332.0,129.3626,129.4926,129.3453,129.4059,13332.0
2017-12-11 11:00:00,149.35,149.45,149.28,149.38,30605.0,129.4493,129.5359,129.3886,129.4753,30605.0
2017-12-11 11:10:00,149.39,149.44,149.31,149.4,12904.0,129.4839,129.5273,129.4146,129.4926,12904.0
2017-12-11 11:20:00,149.41,149.5,149.33,149.44,30226.0,129.5013,129.5793,129.4319,129.5273,30226.0
2017-12-11 11:30:00,149.44,149.44,149.36,149.4,13709.0,129.5273,129.5273,129.4579,129.4926,13709.0
2017-12-11 11:40:00,149.41,149.5,149.35,149.35,21141.0,129.5013,129.5793,129.4493,129.4493,21141.0
2017-12-11 11:50:00,149.35,149.45,149.32,149.32,8385.0,129.4493,129.5359,129.4233,129.4233,8385.0
2017-12-11 12:00:00,149.33,149.4,149.25,149.31,4008.0,129.4319,129.4926,129.3626,129.4146,4008.0
2017-12-11 12:10:00,149.36,149.4,149.34,149.4,4313.0,129.4579,129.4926,129.4406,129.4926,4313.0
2017-12-11 12:20:00,149.4,149.51,149.36,149.43,12211.0,129.4926,129.5879,129.4579,129.5186,12211.0
2017-12-11 12:30:00,149.42,149.47,149.29,149.31,20818.0,129.5099,129.5533,129.3973,129.4146,20818.0
2017-12-11 12:40:00,149.34,149.39,149.28,149.37,2319.0,129.4406,129.4839,129.3886,129.4666,2319.0
2017-12-11 12:50:00,149.32,149.39,149.26,149.3,4684.0,129.4233,129.4839,129.3713,129.4059,4684.0
2017-12-11 13:00:00,149.34,149.51,149.19,149.51,9689.0,129.4406,129.5879,129.3106,129.5879,9689.0
2017-12-11 13:10:00,149.51,149.53,149.32,149.53,11229.0,129.5879,129.6053,129.4233,129.6053,11229.0
2017-12-11 13:20:00,149.49,149.5,149.38,149.47,5267.0,129.5706,129.5793,129.4753,129.5533,5267.0
2017-12-11 13:30:00,149.48,149.48,149.41,149.44,7385.0,129.5619,129.5619,129.5013,129.5273,7385.0
2017-12-11 13:40:00,149.41,149.42,149.36,149.41,4000.0,129.5013,129.5099,129.4579,129.5013,4000.0
2017-12-11 13:50:00,149.37,149.49,149.35,149.42,13741.0,129.4666,129.5706,129.4493,129.5099,13741.0
2017-12-11 14:00:00,149.42,149.48,149.37,149.46,12886.0,129.5099,129.5619,129.4666,129.5446,12886.0
2017-12-11 14:10:00,149.45,149.5,149.3,149.33,14498.0,129.5359,129.5793,129.4059,129.4319,14498.0
2017-12-11 14:20:00,149.32,149.41,149.3,149.34,18632.0,129.4233,129.5013,129.4059,129.4406,18632.0
2017-12-11 14:30:00,149.33,149.34,149.21,149.32,18276.0,129.4319,129.4406,129.3279,129.4233,18276.0
2017-12-11 14:40:00,149.35,149.45,149.35,149.43,15404.0,129.4493,129.5359,129.4493,129.5186,15404.0
2017-12-11 14:50:00,149.43,149.67,149.41,149.49,22785.0,129.5186,129.7266,129.5013,129.5706,22785.0
2017-12-11 15:00:00,149.53,149.64,149.49,149.57,17596.0,129.6053,129.7006,129.5706,129.64,17596.0
2017-12-11 15:10:00,149.58,149.61,149.35,149.37,49810.0,129.6486,129.6746,129.4493,129.4666,49810.0
2017-12-11 15:20:00,149.39,149.6,149.35,149.54,22235.0,129.4839,129.666,129.4493,129.614,22235.0
2017-12-11 15:30:00,149.54,149.76,149.49,149.72,34833.0,129.614,129.8046,129.5706,129.77,34833.0
2017-12-11 15:40:00,149.71,149.92,149.66,149.92,52183.0,129.7613,129.9433,129.718,129.9433,52183.0
2017-12-11 15:50:00,149.92,150.28,149.9,150.25,142554.0,129.9433,130.2553,129.926,130.2293,142554.0
2017-12-12 09:30:00,150.05,150.33,149.6,150.14,31849.0,130.056,130.2987,129.666,130.134,31849.0
2017-12-12 09:40:00,150.14,150.64,149.97,150.59,20265.0,130.134,130.5674,129.9867,130.524,20265.0
2017-12-12 09:50:00,150.61,150.63,150.01,150.09,42623.0,130.5414,130.5587,130.0213,130.0907,42623.0
2017-12-12 10:00:00,150.19,150.19,149.7,149.89,18776.0,130.1773,130.1773,129.7526,129.9173,18776.0
2017-12-12 10:10:00,149.88,150.06,149.68,150.06,33599.0,129.9086,130.0647,129.7353,130.0647,33599.0
2017-12-12 10:20:00,150.09,150.32,150.08,150.27,31430.0,130.0907,130.29,130.082,130.2467,31430.0
2017-12-12 10:30:00,150.29,150.37,149.96,150.09,37193.0,130.264,130.3334,129.978,130.0907,37193.0
2017-12-12 10:40:00,150.09,150.2,150.09,150.12,34110.0,130.0907,130.186,130.0907,130.1167,34110.0
2017-12-12 10:50:00,150.1,150.13,149.67,149.85,57449.0,130.0993,130.1253,129.7266,129.8826,57449.0
2017-12-12 11:00:00,149.87,150.13,149.82,150.13,11815.0,129.9,130.1253,129.8566,130.1253,11815.0
2017-12-12 11:10:00,150.15,150.22,150.11,150.2,12757.0,130.1427,130.2033,130.108,130.186,12757.0
2017-12-12 11:20:00,150.2,150.2,149.63,150.04,24576.0,130.186,130.186,129.692,130.0473,24576.0
2017-12-12 11:30:00,150.04,150.34,150.04,150.25,14712.0,130.0473,130.3074,130.0473,130.2293,14712.0
2017-12-12 11:40:00,150.25,150.34,150.18,150.23,23648.0,130.2293,130.3074,130.1687,130.212,23648.0
2017-12-12 11:50:00,150.21,150.41,150.04,150.32,13086.0,130.1947,130.368,130.0473,130.29,13086.0
2017-12-12 12:00:00,150.34,150.39,150.25,150.35,14626.0,130.3074,130.3507,130.2293,130.316,14626.0
2017-12-12 12:10:00,150.33,150.33,150.19,150.23,17265.0,130.2987,130.2987,130.1773,130.212,17265.0
2017-12-12 12:20:00,150.24,150.35,150.23,150.3,8222.0,130.2207,130.316,130.212,130.2727,8222.0
2017-12-12 12:30:00,150.28,150.4,150.25,150.28,5651.0,130.2553,130.3594,130.2293,130.2553,5651.0
2017-12-12 12:40:00,150.28,150.29,150.16,150.16,57913.0,130.2553,130.264,130.1513,130.1513,57913.0
2017-12-12 12:50:00,150.13,150.28,150.13,150.24,14068.0,130.1253,130.2553,130.1253,130.2207,14068.0
2017-12-12 13:00:00,150.23,150.5,150.23,150.5,4933.0,130.212,130.446,130.212,130.446,4933.0
2017-12-12 13:10:00,150.47,150.59,150.36,150.5,21987.0,130.42,130.524,130.3247,130.446,21987.0
2017-12-12 13:20:00,150.5,150.51,150.26,150.4,12073.0,130.446,130.4547,130.238,130.3594,12073.0
2017-12-12 13:30:00,150.48,150.6,150.41,150.44,8688.0,130.4287,130.5327,130.368,130.394,8688.0
2017-12-12 13:40:00,150.49,150.52,150.38,150.44,7930.0,130.4374,130.4634,130.342,130.394,7930.0
2017-12-12 13:50:00,150.4,150.6,150.4,150.46,12641.0,130.3594,130.5327,130.3594,130.4114,12641.0
2017-12-12 14:00:00,150.45,150.51,150.3,150.42,15992.0,130.4027,130.4547,130.2727,130.3767,15992.0
2017-12-12 14:10:00,150.44,150.45,150.25,150.3,13256.0,130.394,130.4027,130.2293,130.2727,13256.0
2017-12-12 14:20:00,150.33,150.46,150.16,150.44,14716.0,130.2987,130.4114,130.1513,130.394,14716.0
2017-12-12 14:30:00,150.46,150.47,150.27,150.31,17039.0,130.4114,130.42,130.2467,130.2813,17039.0
2017-12-12 14:40:00,150.39,150.39,150.28,150.34,9307.0,130.3507,130.3507,130.2553,130.3074,9307.0
2017-12-12 14:50:00,150.36,150.48,150.34,150.47,12895.0,130.3247,130.4287,130.3074,130.42,12895.0
2017-12-12 15:00:00,150.43,150.55,150.43,150.52,9825.0,130.3854,130.4894,130.3854,130.4634,9825.0
2017-12-12 15:10:00,150.52,150.77,150.51,150.51,25782.0,130.4634,130.6801,130.4547,130.4547,25782.0
2017-12-12 15:20:00,150.53,150.74,150.48,150.61,19460.0,130.472,130.6541,130.4287,130.5414,19460.0
2017-12-12 15:30:00,150.61,150.71,150.58,150.65,23506.0,130.5414,130.628,130.5154,130.576,23506.0
2017-12-12 15:40:00,150.66,150.69,150.46,150.47,37572.0,130.5847,130.6107,130.4114,130.42,37572.0
2017-12-12 15:50:00,150.46,150.62,150.37,150.49,104344.0,130.4114,130.55,130.3334,130.4374,104344.0
2017-12-13 09:30:00,150.72,150.72,150.04,150.18,25643.0,130.6367,130.6367,130.0473,130.1687,25643.0
2017-12-13 09:40:00,150.05,150.37,149.43,149.43,22195.0,130.056,130.3334,129.5186,129.5186,22195.0
2017-12-13 09:50:00,149.47,149.73,149.03,149.22,38770.0,129.5533,129.7786,129.1719,129.3366,38770.0
2017-12-13 10:00:00,149.26,149.54,149.21,149.52,20601.0,129.3713,129.614,129.3279,129.5966,20601.0
2017-12-13 10:10:00,149.46,149.65,149.33,149.54,12808.0,129.5446,129.7093,129.4319,129.614,12808.0
2017-12-13 10:20:00,149.5,149.62,149.4,149.58,10629.0,129.5793,129.6833,129.4926,129.6486,10629.0
2017-12-13 10:30:00,149.53,149.78,149.51,149.73,7362.0,129.6053,129.822,129.5879,129.7786,7362.0
2017-12-13 10:40:00,149.7,149.78,149.52,149.57,9830.0,129.7526,129.822,129.5966,129.64,9830.0
2017-12-13 10:50:00,149.56,149.67,149.45,149.48,8979.0,129.6313,129.7266,129.5359,129.5619,8979.0
2017-12-13 11:00:00,149.46,149.62,149.28,149.28,17020.0,129.5446,129.6833,129.3886,129.3886,17020.0
2017-12-13 11:10:00,149.29,149.55,149.15,149.42,15910.0,129.3973,129.6226,129.2759,129.5099,15910.0
2017-12-13 11:20:00,149.5,149.51,149.24,149.46,22909.0,129.5793,129.5879,129.3539,129.5446,22909.0
2017-12-13 11:30:00,149.43,149.46,149.22,149.26,24285.0,129.5186,129.5446,129.3366,129.3713,24285.0
2017-12-13 11:40:00,149.25,149.59,149.15,149.48,31497.0,129.3626,129.6573,129.2759,129.5619,31497.0
2017-12-13 11:50:00,149.52,149.52,149.4,149.44,8504.0,129.5966,129.5966,129.4926,129.5273,8504.0
2017-12-13 12:00:00,149.46,149.48,149.1,149.22,19977.0,129.5446,129.5619,129.2326,129.3366,19977.0
2017-12-13 12:10:00,149.19,149.49,149.19,149.45,12637.0,129.3106,129.5706,129.3106,129.5359,12637.0
2017-12-13 12:20:00,149.34,149.45,149.33,149.43,4603.0,129.4406,129.5359,129.4319,129.5186,4603.0
2017-12-13 12:30:00,149.43,149.54,149.35,149.43,15802.0,129.5186,129.614,129.4493,129.5186,15802.0
2017-12-13 12:40:00,149.44,149.45,149.29,149.35,9726.0,129.5273,129.5359,129.3973,129.4493,9726.0
2017-12-13 12:50:00,149.42,149.43,149.29,149.33,11732.0,129.5099,129.5186,129.3973,129.4319,11732.0
2017-12-13 13:00:00,149.3,149.43,149.25,149.43,4603.0,129.4059,129.5186,129.3626,129.5186,4603.0
2017-12-13 13:10:00,149.39,149.39,149.2,149.2,6580.0,129.4839,129.4839,129.3193,129.3193,6580.0
2017-12-13 13:20:00,149.23,149.4,149.17,149.35,8578.0,129.3453,129.4926,129.2933,129.4493,8578.0
2017-12-13 13:30:00,149.36,149.36,148.94,148.94,12209.0,129.4579,129.4579,129.0939,129.0939,12209.0
2017-12-13 13:40:00,148.95,149.15,148.88,149.01,12773.0,129.1026,129.2759,129.0419,129.1546,12773.0
2017-12-13 13:50:00,149.0,149.2,148.97,149.2,8093.0,129.1459,129.3193,129.1199,129.3193,8093.0
2017-12-13 14:00:00,149.21,149.35,149.0,149.14,12179.0,129.3279,129.4493,129.1459,129.2673,12179.0
2017-12-13 14:10:00,149.16,149.16,148.76,149.08,14860.0,129.2846,129.2846,128.9379,129.2152,14860.0
2017-12-13 14:20:00,149.02,149.15,148.95,149.11,12444.0,129.1632,129.2759,129.1026,129.2412,12444.0
2017-12-13 14:30:00,149.1,149.18,148.93,148.93,17181.0,129.2326,129.3019,129.0852,129.0852,17181.0
2017-12-13 14:40:00,148.93,149.15,148.84,149.1,21937.0,129.0852,129.2759,129.0072,129.2326,21937.0
2017-12-13 14:50:00,149.12,149.22,149.07,149.13,21486.0,129.2499,129.3366,129.2066,129.2586,21486.0
2017-12-13 15:00:00,149.13,149.16,148.81,148.85,17965.0,129.2586,129.2846,128.9812,129.0159,17965.0
2017-12-13 15:10:00,148.9,148.98,148.8,148.9,29105.0,129.0592,129.1286,128.9726,129.0592,29105.0
2017-12-13 15:20:00,148.9,149.01,148.9,148.95,27696.0,129.0592,129.1546,129.0592,129.1026,27696.0
2017-12-13 15:30:00,148.96,149.0,148.87,148.87,24559.0,129.1112,129.1459,129.0332,129.0332,24559.0
2017-12-13 15:40:00,148.85,148.88,148.64,148.65,28296.0,129.0159,129.0419,128.8339,128.8425,28296.0
2017-12-13 15:50:00,148.65,148.65,148.39,148.46,94575.0,128.8425,128.8425,128.6172,128.6779,94575.0
2017-12-14 09:30:00,148.44,148.65,147.27,147.67,37635.0,128.6605,128.8425,127.6464,127.9931,37635.0
2017-12-14 09:40:00,147.65,147.69,147.2,147.46,43428.0,127.9758,128.0105,127.5858,127.8111,43428.0
2017-12-14 09:50:00,147.5,148.05,147.41,147.88,116941.0,127.8458,128.3225,127.7678,128.1751,116941.0
2017-12-14 10:00:00,147.93,147.93,147.03,147.5,46439.0,128.2185,128.2185,127.4384,127.8458,46439.0
2017-12-14 10:10:00,147.41,147.83,147.4,147.79,32623.0,127.7678,128.1318,127.7591,128.0971,32623.0
2017-12-14 10:20:00,147.81,147.81,147.04,147.08,35028.0,128.1145,128.1145,127.4471,127.4817,35028.0
2017-12-14 10:30:00,147.12,147.22,146.82,147.22,40902.0,127.5164,127.6031,127.2564,127.6031,40902.0
2017-12-14 10:40:00,147.21,147.26,146.88,146.9,35254.0,127.5944,127.6378,127.3084,127.3257,35254.0
2017-12-14 10:50:00,146.86,146.9,146.62,146.68,43431.0,127.2911,127.3257,127.083,127.135,43431.0
2017-12-14 11:00:00,146.69,146.79,146.45,146.67,35155.0,127.1437,127.2304,126.9357,127.1264,35155.0
2017-12-14 11:10:00,146.66,146.77,146.31,146.31,55713.0,127.1177,127.2131,126.8143,126.8143,55713.0
2017-12-14 11:20:00,146.37,146.47,145.23,145.29,136463.0,126.8663,126.953,125.8783,125.9303,136463.0
2017-12-14 11:30:00,145.28,146.23,145.28,146.16,90859.0,125.9216,126.745,125.9216,126.6843,90859.0
2017-12-14 11:40:00,146.21,146.32,146.03,146.21,69806.0,126.7277,126.823,126.5717,126.7277,69806.0
2017-12-14 11:50:00,146.22,146.63,146.17,146.56,62682.0,126.7363,127.0917,126.693,127.031,62682.0
2017-12-14 12:00:00,146.53,146.67,146.22,146.25,62180.0,127.005,127.1264,126.7363,126.7623,62180.0
2017-12-14 12:10:00,146.25,146.6,146.16,146.59,22337.0,126.7623,127.0657,126.6843,127.057,22337.0
2017-12-14 12:20:00,146.6,146.67,146.35,146.44,41516.0,127.0657,127.1264,126.849,126.927,41516.0
2017-12-14 12:30:00,146.33,146.6,146.25,146.57,17099.0,126.8317,127.0657,126.7623,127.0397,17099.0
2017-12-14 12:40:00,146.57,146.61,146.39,146.43,35004.0,127.0397,127.0744,126.8837,126.9184,35004.0
2017-12-14 12:50:00,146.43,146.59,146.38,146.49,69303.0,126.9184,127.057,126.875,126.9704,69303.0
2017-12-14 13:00:00,146.5,146.54,146.28,146.29,23866.0,126.979,127.0137,126.7883,126.797,23866.0
2017-12-14 13:10:00,146.28,146.51,146.2,146.37,20284.0,126.7883,126.9877,126.719,126.8663,20284.0
2017-12-14 13:20:00,146.4,146.55,146.39,146.52,37200.0,126.8924,127.0224,126.8837,126.9964,37200.0
2017-12-14 13:30:00,146.53,146.53,146.36,146.41,42258.0,127.005,127.005,126.8577,126.901,42258.0
2017-12-14 13:40:00,146.4,146.6,146.25,146.58,44538.0,126.8924,127.0657,126.7623,127.0484,44538.0
2017-12-14 13:50:00,146.61,146.61,146.38,146.59,35732.0,127.0744,127.0744,126.875,127.057,35732.0
2017-12-14 14:00:00,146.59,146.62,146.29,146.41,21026.0,127.057,127.083,126.797,126.901,21026.0
2017-12-14 14:10:00,146.41,146.54,146.4,146.49,23345.0,126.901,127.0137,126.8924,126.9704,23345.0
2017-12-14 14:20:00,146.46,146.51,146.21,146.21,31136.0,126.9444,126.9877,126.7277,126.7277,31136.0
2017-12-14 14:30:00,146.2,146.25,146.05,146.18,20518.0,126.719,126.7623,126.589,126.7017,20518.0
2017-12-14 14:40:00,146.18,146.38,146.12,146.38,22878.0,126.7017,126.875,126.6497,126.875,22878.0
2017-12-14 14:50:00,146.37,146.67,146.25,146.58,47922.0,126.8663,127.1264,126.7623,127.0484,47922.0
2017-12-14 15:00:00,146.55,146.62,146.49,146.53,40359.0,127.0224,127.083,126.9704,127.005,40359.0
2017-12-14 15:10:00,146.54,146.79,146.42,146.48,36553.0,127.0137,127.2304,126.9097,126.9617,36553.0
2017-12-14 15:20:00,146.47,146.55,146.4,146.42,31798.0,126.953,127.0224,126.8924,126.9097,31798.0
2017-12-14 15:30:00,146.45,146.51,146.35,146.44,43785.0,126.9357,126.9877,126.849,126.927,43785.0
2017-12-14 15:40:00,146.44,146.49,146.29,146.34,60146.0,126.927,126.9704,126.797,126.8403,60146.0
2017-12-14 15:50:00,146.36,146.36,146.02,146.12,152157.0,126.8577,126.8577,126.563,126.6497,152157.0
2017-12-15 09:30:00,147.05,147.52,146.66,147.39,493306.0,127.4557,127.8631,127.1177,127.7504,493306.0
2017-12-15 09:40:00,147.33,147.86,147.3,147.74,18298.0,127.6984,128.1578,127.6724,128.0538,18298.0
2017-12-15 09:50:00,147.71,147.77,147.51,147.6,25399.0,128.0278,128.0798,127.8544,127.9325,25399.0
2017-12-15 10:00:00,147.59,147.94,147.5,147.83,16701.0,127.9238,128.2271,127.8458,128.1318,16701.0
2017-12-15 10:10:00,147.86,148.36,147.73,148.35,18724.0,128.1578,128.5912,128.0451,128.5825,18724.0
2017-12-15 10:20:00,148.37,148.73,148.32,148.63,23311.0,128.5999,128.9119,128.5565,128.8252,23311.0
2017-12-15 10:30:00,148.59,148.63,148.13,148.13,11766.0,128.7905,128.8252,128.3918,128.3918,11766.0
2017-12-15 10:40:00,148.25,148.35,147.76,147.81,17222.0,128.4958,128.5825,128.0711,128.1145,17222.0
2017-12-15 10:50:00,147.85,147.98,147.46,147.81,36746.0,128.1491,128.2618,127.8111,128.1145,36746.0
2017-12-15 11:00:00,147.86,148.4,147.85,148.4,7205.0,128.1578,128.6259,128.1491,128.6259,7205.0
2017-12-15 11:10:00,148.41,148.75,148.33,148.65,10361.0,128.6345,128.9292,128.5652,128.8425,10361.0
2017-12-15 11:20:00,148.61,148.8,148.41,148.7,13637.0,128.8079,128.9726,128.6345,128.8859,13637.0
2017-12-15 11:30:00,148.76,148.88,148.38,148.41,18220.0,128.9379,129.0419,128.6085,128.6345,18220.0
2017-12-15 11:40:00,148.4,148.49,148.0,148.1,11842.0,128.6259,128.7039,128.2792,128.3658,11842.0
2017-12-15 11:50:00,148.15,148.46,148.05,148.31,34239.0,128.4092,128.6779,128.3225,128.5478,34239.0
2017-12-15 12:00:00,148.32,148.66,148.32,148.66,46336.0,128.5565,128.8512,128.5565,128.8512,46336.0
2017-12-15 12:10:00,148.66,148.79,148.52,148.75,30383.0,128.8512,128.9639,128.7299,128.9292,30383.0
2017-12-15 12:20:00,148.77,148.94,148.72,148.9,10543.0,128.9466,129.0939,128.9032,129.0592,10543.0
2017-12-15 12:30:00,148.95,149.08,148.81,149.05,24567.0,129.1026,129.2152,128.9812,129.1892,24567.0
2017-12-15 12:40:00,149.11,149.18,149.07,149.14,9349.0,129.2412,129.3019,129.2066,129.2673,9349.0
2017-12-15 12:50:00,149.09,149.15,148.92,149.01,22928.0,129.2239,129.2759,129.0766,129.1546,22928.0
2017-12-15 13:00:00,148.95,149.27,148.93,149.27,22560.0,129.1026,129.3799,129.0852,129.3799,22560.0
2017-12-15 13:10:00,149.27,149.31,149.17,149.23,37391.0,129.3799,129.4146,129.2933,129.3453,37391.0
2017-12-15 13:20:00,149.25,149.28,149.16,149.23,20513.0,129.3626,129.3886,129.2846,129.3453,20513.0
2017-12-15 13:30:00,149.23,149.24,149.03,149.21,9346.0,129.3453,129.3539,129.1719,129.3279,9346.0
2017-12-15 13:40:00,149.25,149.29,149.08,149.2,12898.0,129.3626,129.3973,129.2152,129.3193,12898.0
2017-12-15 13:50:00,149.19,149.27,149.02,149.19,11984.0,129.3106,129.3799,129.1632,129.3106,11984.0
2017-12-15 14:00:00,149.17,149.24,149.07,149.08,20737.0,129.2933,129.3539,129.2066,129.2152,20737.0
2017-12-15 14:10:00,149.08,149.28,149.03,149.25,18435.0,129.2152,129.3886,129.1719,129.3626,18435.0
2017-12-15 14:20:00,149.26,149.4,149.01,149.1,52521.0,129.3713,129.4926,129.1546,129.2326,52521.0
2017-12-15 14:30:00,149.1,149.27,149.09,149.19,10257.0,129.2326,129.3799,129.2239,129.3106,10257.0
2017-12-15 14:40:00,149.19,149.28,149.02,149.2,24864.0,129.3106,129.3886,129.1632,129.3193,24864.0
2017-12-15 14:50:00,149.21,149.22,148.88,148.92,15938.0,129.3279,129.3366,129.0419,129.0766,15938.0
2017-12-15 15:00:00,148.95,149.09,148.92,148.97,24196.0,129.1026,129.2239,129.0766,129.1199,24196.0
2017-12-15 15:10:00,149.0,149.01,148.91,149.01,27767.0,129.1459,129.1546,129.0679,129.1546,27767.0
2017-12-15 15:20:00,149.0,149.0,148.93,148.95,14784.0,129.1459,129.1459,129.0852,129.1026,14784.0
2017-12-15 15:30:00,148.96,149.08,148.94,148.96,34778.0,129.1112,129.2152,129.0939,129.1112,34778.0
2017-12-15 15:40:00,148.95,149.01,148.54,148.56,77786.0,129.1026,129.1546,128.7472,128.7645,77786.0
2017-12-15 15:50:00,148.58,148.76,148.43,148.68,193765.0,128.7819,128.9379,128.6519,128.8685,193765.0
2017-12-18 09:30:00,149.23,149.95,149.01,149.87,16094.0,129.3453,129.9693,129.1546,129.9,16094.0
2017-12-18 09:40:00,149.91,150.1,149.53,149.53,19568.0,129.9346,130.0993,129.6053,129.6053,19568.0
2017-12-18 09:50:00,149.58,149.65,148.68,148.68,21204.0,129.6486,129.7093,128.8685,128.8685,21204.0
2017-12-18 10:00:00,148.78,148.86,148.25,148.25,17961.0,128.9552,129.0246,128.4958,128.4958,17961.0
2017-12-18 10:10:00,148.36,148.54,148.19,148.43,16168.0,128.5912,128.7472,128.4438,128.6519,16168.0
2017-12-18 10:20:00,148.46,148.48,148.07,148.15,12009.0,128.6779,128.6952,128.3398,128.4092,12009.0
2017-12-18 10:30:00,148.12,148.46,147.97,148.4,14284.0,128.3832,128.6779,128.2532,128.6259,14284.0
2017-12-18 10:40:00,148.39,148.83,148.24,148.62,19195.0,128.6172,128.9986,128.4872,128.8165,19195.0
2017-12-18 10:50:00,148.69,148.86,148.35,148.48,16275.0,128.8772,129.0246,128.5825,128.6952,16275.0
2017-12-18 11:00:00,148.48,148.48,148.16,148.36,18462.0,128.6952,128.6952,128.4178,128.5912,18462.0
2017-12-18 11:10:00,148.28,148.36,148.05,148.05,47963.0,128.5218,128.5912,128.3225,128.3225,47963.0
2017-12-18 11:20:00,148.17,148.18,147.92,147.92,9378.0,128.4265,128.4352,128.2098,128.2098,9378.0
2017-12-18 11:30:00,147.87,147.96,147.66,147.72,16242.0,128.1665,128.2445,127.9845,128.0365,16242.0
2017-12-18 11:40:00,147.75,147.76,147.27,147.39,42626.0,128.0625,128.0711,127.6464,127.7504,42626.0
2017-12-18 11:50:00,147.36,147.69,147.07,147.52,39188.0,127.7244,128.0105,127.4731,127.8631,39188.0
2017-12-18 12:00:00,147.55,147.8,147.34,147.68,40317.0,127.8891,128.1058,127.7071,128.0018,40317.0
2017-12-18 12:10:00,147.71,147.85,147.7,147.74,6386.0,128.0278,128.1491,128.0191,128.0538,6386.0
2017-12-18 12:20:00,147.75,147.95,147.72,147.82,16838.0,128.0625,128.2358,128.0365,128.1231,16838.0
2017-12-18 12:30:00,147.8,147.94,147.79,147.88,6168.0,128.1058,128.2271,128.0971,128.1751,6168.0
2017-12-18 12:40:00,147.93,147.94,147.72,147.81,4448.0,128.2185,128.2271,128.0365,128.1145,4448.0
2017-12-18 12:50:00,147.81,147.85,147.61,147.85,14071.0,128.1145,128.1491,127.9411,128.1491,14071.0
2017-12-18 13:00:00,147.83,148.16,147.81,148.1,24896.0,128.1318,128.4178,128.1145,128.3658,24896.0
2017-12-18 13:10:00,148.13,148.2,148.02,148.13,16930.0,128.3918,128.4525,128.2965,128.3918,16930.0
2017-12-18 13:20:00,148.12,148.16,148.04,148.09,33840.0,128.3832,128.4178,128.3138,128.3572,33840.0
2017-12-18 13:30:00,148.08,148.13,147.8,148.02,11684.0,128.3485,128.3918,128.1058,128.2965,11684.0
2017-12-18 13:40:00,147.99,148.04,147.67,147.78,9990.0,128.2705,128.3138,127.9931,128.0885,9990.0
2017-12-18 13:50:00,147.75,147.79,147.67,147.69,10413.0,128.0625,128.0971,127.9931,128.0105,10413.0
2017-12-18 14:00:00,147.66,147.84,147.65,147.84,12346.0,127.9845,128.1405,127.9758,128.1405,12346.0
2017-12-18 14:10:00,147.81,147.85,147.75,147.81,6334.0,128.1145,128.1491,128.0625,128.1145,6334.0
2017-12-18 14:20:00,147.85,147.91,147.78,147.78,7800.0,128.1491,128.2011,128.0885,128.0885,7800.0
2017-12-18 14:30:00,147.78,147.83,147.74,147.8,21443.0,128.0885,128.1318,128.0538,128.1058,21443.0
2017-12-18 14:40:00,147.8,147.8,147.72,147.77,15061.0,128.1058,128.1058,128.0365,128.0798,15061.0
2017-12-18 14:50:00,147.75,147.89,147.73,147.85,12902.0,128.0625,128.1838,128.0451,128.1491,12902.0
2017-12-18 15:00:00,147.88,147.9,147.75,147.75,18295.0,128.1751,128.1925,128.0625,128.0625,18295.0
2017-12-18 15:10:00,147.75,147.75,147.6,147.65,22369.0,128.0625,128.0625,127.9325,127.9758,22369.0
2017-12-18 15:20:00,147.64,147.86,147.62,147.73,27392.0,127.9671,128.1578,127.9498,128.0451,27392.0
2017-12-18 15:30:00,147.73,147.82,147.71,147.8,35927.0,128.0451,128.1231,128.0278,128.1058,35927.0
2017-12-18 15:40:00,147.81,147.82,147.7,147.81,46492.0,128.1145,128.1231,128.0191,128.1145,46492.0
2017-12-18 15:50:00,147.8,147.97,147.71,147.89,163652.0,128.1058,128.2532,128.0278,128.1838,163652.0
2017-12-19 09:30:00,148.38,148.88,147.59,148.83,142642.0,128.6085,129.0419,127.9238,128.9986,142642.0
2017-12-19 09:40:00,148.85,149.12,147.1,147.1,74014.0,129.0159,129.2499,127.4991,127.4991,74014.0
2017-12-19 09:50:00,147.3,147.89,147.11,147.89,29172.0,127.6724,128.1838,127.5077,128.1838,29172.0
2017-12-19 10:00:00,147.9,147.99,147.44,147.78,12859.0,128.1925,128.2705,127.7938,128.0885,12859.0
2017-12-19 10:10:00,147.71,147.96,147.44,147.68,31735.0,128.0278,128.2445,127.7938,128.0018,31735.0
2017-12-19 10:20:00,147.68,148.11,147.63,147.89,38489.0,128.0018,128.3745,127.9585,128.1838,38489.0
2017-12-19 10:30:00,147.86,148.14,147.78,148.09,29129.0,128.1578,128.4005,128.0885,128.3572,29129.0
2017-12-19 10:40:00,148.08,148.3,147.76,147.8,14964.0,128.3485,128.5392,128.0711,128.1058,14964.0
2017-12-19 10:50:00,147.81,147.99,147.74,147.96,15930.0,128.1145,128.2705,128.0538,128.2445,15930.0
2017-12-19 11:00:00,147.92,148.28,147.88,148.21,11208.0,128.2098,128.5218,128.1751,128.4612,11208.0
2017-12-19 11:10:00,148.22,148.25,147.95,148.07,14230.0,128.4698,128.4958,128.2358,128.3398,14230.0
2017-12-19 11:20:00,148.03,148.1,147.77,147.77,6907.0,128.3052,128.3658,128.0798,128.0798,6907.0
2017-12-19 11:30:00,147.83,147.97,147.77,147.91,52969.0,128.1318,128.2532,128.0798,128.2011,52969.0
2017-12-19 11:40:00,147.93,148.36,147.88,148.12,19646.0,128.2185,128.5912,128.1751,128.3832,19646.0
2017-12-19 11:50:00,147.97,148.0,147.8,147.8,10078.0,128.2532,128.2792,128.1058,128.1058,10078.0
2017-12-19 12:00:00,147.78,148.28,147.78,148.23,15162.0,128.0885,128.5218,128.0885,128.4785,15162.0
2017-12-19 12:10:00,148.22,148.22,147.88,147.91,8130.0,128.4698,128.4698,128.1751,128.2011,8130.0
2017-12-19 12:20:00,147.92,147.92,147.75,147.76,11173.0,128.2098,128.2098,128.0625,128.0711,11173.0
2017-12-19 12:30:00,147.78,147.88,147.69,147.73,10920.0,128.0885,128.1751,128.0105,128.0451,10920.0
2017-12-19 12:40:00,147.75,147.75,147.56,147.64,11240.0,128.0625,128.0625,127.8978,127.9671,11240.0
2017-12-19 12:50:00,147.65,147.88,147.6,147.74,12403.0,127.9758,128.1751,127.9325,128.0538,12403.0
2017-12-19 13:00:00,147.77,148.32,147.77,147.95,11743.0,128.0798,128.5565,128.0798,128.2358,11743.0
2017-12-19 13:10:00,148.09,148.09,147.78,147.94,8005.0,128.3572,128.3572,128.0885,128.2271,8005.0
2017-12-19 13:20:00,148.0,148.1,147.89,147.97,6120.0,128.2792,128.3658,128.1838,128.2532,6120.0
2017-12-19 13:30:00,147.98,148.14,147.94,148.06,13962.0,128.2618,128.4005,128.2271,128.3312,13962.0
2017-12-19 13:40:00,148.03,148.03,147.82,147.82,11361.0,128.3052,128.3052,128.1231,128.1231,11361.0
2017-12-19 13:50:00,147.84,147.92,147.74,147.84,9822.0,128.1405,128.2098,128.0538,128.1405,9822.0
2017-12-19 14:00:00,147.86,147.86,147.77,147.84,16831.0,128.1578,128.1578,128.0798,128.1405,16831.0
2017-12-19 14:10:00,147.79,147.93,147.77,147.81,9999.0,128.0971,128.2185,128.0798,128.1145,9999.0
2017-12-19 14:20:00,147.8,148.17,147.79,148.14,37956.0,128.1058,128.4265,128.0971,128.4005,37956.0
2017-12-19 14:30:00,148.12,148.16,147.96,148.12,13605.0,128.3832,128.4178,128.2445,128.3832,13605.0
2017-12-19 14:40:00,148.14,148.24,148.07,148.24,9005.0,128.4005,128.4872,128.3398,128.4872,9005.0
2017-12-19 14:50:00,148.25,148.25,147.91,147.97,12967.0,128.4958,128.4958,128.2011,128.2532,12967.0
2017-12-19 15:00:00,147.98,148.04,147.86,147.97,14972.0,128.2618,128.3138,128.1578,128.2532,14972.0
2017-12-19 15:10:00,147.95,147.96,147.82,147.87,17854.0,128.2358,128.2445,128.1231,128.1665,17854.0
2017-12-19 15:20:00,147.87,148.04,147.85,147.94,18230.0,128.1665,128.3138,128.1491,128.2271,18230.0
2017-12-19 15:30:00,147.95,148.03,147.77,147.85,35533.0,128.2358,128.3052,128.0798,128.1491,35533.0
2017-12-19 15:40:00,147.84,147.88,147.71,147.74,45418.0,128.1405,128.1751,128.0278,128.0538,45418.0
2017-12-19 15:50:00,147.75,147.86,147.55,147.62,104651.0,128.0625,128.1578,127.8891,127.9498,104651.0
2017-12-20 09:30:00,147.83,148.09,147.06,147.17,49652.0,128.1318,128.3572,127.4644,127.5598,49652.0
2017-12-20 09:40:00,147.32,147.33,146.7,146.89,42695.0,127.6898,127.6984,127.1524,127.3171,42695.0
2017-12-20 09:50:00,146.89,147.37,146.79,147.22,31037.0,127.3171,127.7331,127.2304,127.6031,31037.0
2017-12-20 10:00:00,147.19,147.65,147.01,147.32,66923.0,127.5771,127.9758,127.4211,127.6898,66923.0
2017-12-20 10:10:00,147.28,147.31,146.6,146.61,99576.0,127.6551,127.6811,127.0657,127.0744,99576.0
2017-12-20 10:20:00,146.7,146.9,146.57,146.9,36777.0,127.1524,127.3257,127.0397,127.3257,36777.0
2017-12-20 10:30:00,146.92,146.96,146.38,146.39,28852.0,127.3431,127.3777,126.875,126.8837,28852.0
2017-12-20 10:40:00,146.48,146.53,145.86,145.93,48424.0,126.9617,127.005,126.4243,126.485,48424.0
2017-12-20 10:50:00,145.88,145.98,145.73,145.94,19045.0,126.4416,126.5283,126.3116,126.4936,19045.0
2017-12-20 11:00:00,145.94,146.18,145.89,146.07,24210.0,126.4936,126.7017,126.4503,126.6063,24210.0
2017-12-20 11:10:00,146.03,146.23,145.95,146.16,39823.0,126.5717,126.745,126.5023,126.6843,39823.0
2017-12-20 11:20:00,146.12,146.24,145.94,146.09,27690.0,126.6497,126.7537,126.4936,126.6237,27690.0
2017-12-20 11:30:00,146.16,146.22,145.94,145.99,14411.0,126.6843,126.7363,126.4936,126.537,14411.0
2017-12-20 11:40:00,145.99,146.1,145.8,145.88,15483.0,126.537,126.6323,126.3723,126.4416,15483.0
2017-12-20 11:50:00,145.96,146.02,145.77,145.91,32550.0,126.511,126.563,126.3463,126.4676,32550.0
2017-12-20 12:00:00,145.94,145.94,145.8,145.84,23825.0,126.4936,126.4936,126.3723,126.407,23825.0
2017-12-20 12:10:00,145.82,145.99,145.82,145.92,6025.0,126.3896,126.537,126.3896,126.4763,6025.0
2017-12-20 12:20:00,145.86,146.22,145.79,146.09,20397.0,126.4243,126.7363,126.3636,126.6237,20397.0
2017-12-20 12:30:00,146.14,146.23,146.04,146.22,11391.0,126.667,126.745,126.5803,126.7363,11391.0
2017-12-20 12:40:00,146.22,146.35,146.17,146.17,17825.0,126.7363,126.849,126.693,126.693,17825.0
2017-12-20 12:50:00,146.21,146.21,146.11,146.19,9239.0,126.7277,126.7277,126.641,126.7103,9239.0
2017-12-20 13:00:00,146.19,146.22,146.11,146.16,7147.0,126.7103,126.7363,126.641,126.6843,7147.0
2017-12-20 13:10:00,146.13,146.33,146.09,146.17,16209.0,126.6583,126.8317,126.6237,126.693,16209.0
2017-12-20 13:20:00,146.13,146.22,146.11,146.17,7829.0,126.6583,126.7363,126.641,126.693,7829.0
2017-12-20 13:30:00,146.15,146.28,146.1,146.21,58911.0,126.6757,126.7883,126.6323,126.7277,58911.0
2017-12-20 13:40:00,146.24,146.32,146.19,146.19,14858.0,126.7537,126.823,126.7103,126.7103,14858.0
2017-12-20 13:50:00,146.16,146.31,146.15,146.2,8045.0,126.6843,126.8143,126.6757,126.719,8045.0
2017-12-20 14:00:00,146.22,146.33,146.18,146.33,13634.0,126.7363,126.8317,126.7017,126.8317,13634.0
2017-12-20 14:10:00,146.35,146.5,146.33,146.37,15735.0,126.849,126.979,126.8317,126.8663,15735.0
2017-12-20 14:20:00,146.37,146.42,146.26,146.36,23312.0,126.8663,126.9097,126.771,126.8577,23312.0
2017-12-20 14:30:00,146.4,146.41,146.16,146.18,10728.0,126.8924,126.901,126.6843,126.7017,10728.0
2017-12-20 14:40:00,146.18,146.18,145.96,145.99,27074.0,126.7017,126.7017,126.511,126.537,27074.0
2017-12-20 14:50:00,146.01,146.06,145.88,146.03,30360.0,126.5543,126.5977,126.4416,126.5717,30360.0
2017-12-20 15:00:00,146.03,146.2,145.98,146.16,26446.0,126.5717,126.719,126.5283,126.6843,26446.0
2017-12-20 15:10:00,146.16,146.2,146.09,146.14,15081.0,126.6843,126.719,126.6237,126.667,15081.0
2017-12-20 15:20:00,146.14,146.16,146.04,146.06,20143.0,126.667,126.6843,126.5803,126.5977,20143.0
2017-12-20 15:30:00,146.06,146.13,145.96,146.02,26586.0,126.5977,126.6583,126.511,126.563,26586.0
2017-12-20 15:40:00,146.01,146.06,145.93,146.06,28721.0,126.5543,126.5977,126.485,126.5977,28721.0
2017-12-20 15:50:00,146.08,146.08,145.91,145.95,109641.0,126.615,126.615,126.4676,126.5023,109641.0
2017-12-21 09:30:00,146.76,146.95,146.19,146.38,27734.0,127.2044,127.3691,126.7103,126.875,27734.0
2017-12-21 09:40:00,146.34,146.6,146.34,146.39,16353.0,126.8403,127.0657,126.8403,126.8837,16353.0
2017-12-21 09:50:00,146.35,146.46,146.11,146.3,19408.0,126.849,126.9444,126.641,126.8057,19408.0
2017-12-21 10:00:00,146.21,146.62,146.2,146.45,24404.0,126.7277,127.083,126.719,126.9357,24404.0
2017-12-21 10:10:00,146.44,146.62,146.24,146.33,12225.0,126.927,127.083,126.7537,126.8317,12225.0
2017-12-21 10:20:00,146.23,146.3,146.0,146.0,8410.0,126.745,126.8057,126.5457,126.5457,8410.0
2017-12-21 10:30:00,146.02,146.4,145.99,146.27,5736.0,126.563,126.8924,126.537,126.7797,5736.0
2017-12-21 10:40:00,146.24,146.37,146.08,146.13,15404.0,126.7537,126.8663,126.615,126.6583,15404.0
2017-12-21 10:50:00,146.11,146.11,145.91,145.96,8192.0,126.641,126.641,126.4676,126.511,8192.0
2017-12-21 11:00:00,145.92,145.93,145.72,145.73,14041.0,126.4763,126.485,126.303,126.3116,14041.0
2017-12-21 11:10:00,145.71,145.79,145.59,145.79,9835.0,126.2943,126.3636,126.1903,126.3636,9835.0
2017-12-21 11:20:00,145.77,145.9,145.5,145.58,38637.0,126.3463,126.459,126.1123,126.1816,38637.0
2017-12-21 11:30:00,145.54,145.59,145.4,145.4,7164.0,126.1469,126.1903,126.0256,126.0256,7164.0
2017-12-21 11:40:00,145.31,145.46,145.19,145.36,21919.0,125.9476,126.0776,125.8436,125.9909,21919.0
2017-12-21 11:50:00,145.31,145.36,145.1,145.14,14168.0,125.9476,125.9909,125.7656,125.8002,14168.0
2017-12-21 12:00:00,145.11,145.25,145.08,145.14,15400.0,125.7742,125.8956,125.7482,125.8002,15400.0
2017-12-21 12:10:00,145.13,145.26,145.0,145.15,20117.0,125.7916,125.9043,125.6789,125.8089,20117.0
2017-12-21 12:20:00,145.12,145.23,145.07,145.18,19481.0,125.7829,125.8783,125.7396,125.8349,19481.0
2017-12-21 12:30:00,145.17,145.23,145.05,145.23,12942.0,125.8262,125.8783,125.7222,125.8783,12942.0
2017-12-21 12:40:00,145.18,145.32,145.16,145.17,21583.0,125.8349,125.9563,125.8176,125.8262,21583.0
2017-12-21 12:50:00,145.18,145.41,145.07,145.34,78083.0,125.8349,126.0343,125.7396,125.9736,78083.0
2017-12-21 13:00:00,145.34,145.39,145.08,145.24,40086.0,125.9736,126.0169,125.7482,125.8869,40086.0
2017-12-21 13:10:00,145.23,145.48,145.14,145.42,16757.0,125.8783,126.0949,125.8002,126.0429,16757.0
2017-12-21 13:20:00,145.41,145.43,145.22,145.27,10500.0,126.0343,126.0516,125.8696,125.9129,10500.0
2017-12-21 13:30:00,145.27,145.36,145.19,145.31,9457.0,125.9129,125.9909,125.8436,125.9476,9457.0
2017-12-21 13:40:00,145.31,145.33,145.23,145.26,9628.0,125.9476,125.9649,125.8783,125.9043,9628.0
2017-12-21 13:50:00,145.3,145.31,145.2,145.2,10556.0,125.9389,125.9476,125.8523,125.8523,10556.0
2017-12-21 14:00:00,145.17,145.38,145.05,145.29,134165.0,125.8262,126.0083,125.7222,125.9303,134165.0
2017-12-21 14:10:00,145.33,145.68,145.33,145.64,108800.0,125.9649,126.2683,125.9649,126.2336,108800.0
2017-12-21 14:20:00,145.63,145.76,145.55,145.61,18772.0,126.225,126.3376,126.1556,126.2076,18772.0
2017-12-21 14:30:00,145.6,145.69,145.54,145.57,10151.0,126.199,126.277,126.1469,126.1729,10151.0
2017-12-21 14:40:00,145.56,145.57,145.33,145.48,15072.0,126.1643,126.1729,125.9649,126.0949,15072.0
2017-12-21 14:50:00,145.48,145.52,145.23,145.35,46922.0,126.0949,126.1296,125.8783,125.9823,46922.0
2017-12-21 15:00:00,145.39,145.44,145.16,145.17,21514.0,126.0169,126.0603,125.8176,125.8262,21514.0
2017-12-21 15:10:00,145.19,145.24,144.93,145.04,44045.0,125.8436,125.8869,125.6182,125.7136,44045.0
2017-12-21 15:20:00,145.07,145.1,144.94,145.0,36365.0,125.7396,125.7656,125.6269,125.6789,36365.0
2017-12-21 15:30:00,145.02,145.08,144.89,144.95,40804.0,125.6962,125.7482,125.5836,125.6356,40804.0
2017-12-21 15:40:00,144.95,145.01,144.81,144.85,47685.0,125.6356,125.6876,125.5142,125.5489,47685.0
2017-12-21 15:50:00,144.81,145.02,144.76,145.01,107101.0,125.5142,125.6962,125.4709,125.6876,107101.0
2017-12-22 09:30:00,145.82,145.82,145.14,145.41,24724.0,126.3896,126.3896,125.8002,126.0343,24724.0
2017-12-22 09:40:00,145.41,145.43,145.07,145.32,13455.0,126.0343,126.0516,125.7396,125.9563,13455.0
2017-12-22 09:50:00,145.21,145.69,145.16,145.67,115596.0,125.8609,126.277,125.8176,126.2596,115596.0
2017-12-22 10:00:00,145.76,145.8,145.08,145.11,10880.0,126.3376,126.3723,125.7482,125.7742,10880.0
2017-12-22 10:10:00,145.09,145.14,144.8,144.88,12044.0,125.7569,125.8002,125.5056,125.5749,12044.0
2017-12-22 10:20:00,144.91,145.05,144.69,144.69,10312.0,125.6009,125.7222,125.4102,125.4102,10312.0
2017-12-22 10:30:00,144.77,144.79,144.3,144.62,14382.0,125.4795,125.4969,125.0722,125.3495,14382.0
2017-12-22 10:40:00,144.54,144.84,144.44,144.75,14832.0,125.2802,125.5402,125.1935,125.4622,14832.0
2017-12-22 10:50:00,144.81,144.89,144.69,144.79,20031.0,125.5142,125.5836,125.4102,125.4969,20031.0
2017-12-22 11:00:00,144.81,144.96,144.62,144.63,14293.0,125.5142,125.6442,125.3495,125.3582,14293.0
2017-12-22 11:10:00,144.66,144.94,144.66,144.73,12124.0,125.3842,125.6269,125.3842,125.4449,12124.0
2017-12-22 11:20:00,144.72,144.75,144.5,144.64,18041.0,125.4362,125.4622,125.2455,125.3669,18041.0
2017-12-22 11:30:00,144.69,144.78,144.53,144.67,11881.0,125.4102,125.4882,125.2715,125.3929,11881.0
2017-12-22 11:40:00,144.61,144.88,144.6,144.84,11569.0,125.3409,125.5749,125.3322,125.5402,11569.0
2017-12-22 11:50:00,144.88,145.03,144.83,144.86,26581.0,125.5749,125.7049,125.5316,125.5576,26581.0
2017-12-22 12:00:00,144.87,145.06,144.87,145.03,11706.0,125.5662,125.7309,125.5662,125.7049,11706.0
2017-12-22 12:10:00,144.98,145.08,144.95,145.02,6106.0,125.6616,125.7482,125.6356,125.6962,6106.0
2017-12-22 12:20:00,145.08,145.19,144.93,145.12,12829.0,125.7482,125.8436,125.6182,125.7829,12829.0
2017-12-22 12:30:00,145.08,145.11,144.98,145.04,8376.0,125.7482,125.7742,125.6616,125.7136,8376.0
2017-12-22 12:40:00,145.06,145.12,145.04,145.11,5019.0,125.7309,125.7829,125.7136,125.7742,5019.0
2017-12-22 12:50:00,145.12,145.33,145.07,145.32,47855.0,125.7829,125.9649,125.7396,125.9563,47855.0
2017-12-22 13:00:00,145.32,145.34,145.05,145.1,8455.0,125.9563,125.9736,125.7222,125.7656,8455.0
2017-12-22 13:10:00,145.06,145.32,145.05,145.32,6076.0,125.7309,125.9563,125.7222,125.9563,6076.0
2017-12-22 13:20:00,145.35,145.47,145.28,145.47,5634.0,125.9823,126.0863,125.9216,126.0863,5634.0
2017-12-22 13:30:00,145.4,145.45,145.24,145.24,12017.0,126.0256,126.0689,125.8869,125.8869,12017.0
2017-12-22 13:40:00,145.18,145.53,145.18,145.39,13637.0,125.8349,126.1383,125.8349,126.0169,13637.0
2017-12-22 13:50:00,145.37,145.47,145.2,145.27,15106.0,125.9996,126.0863,125.8523,125.9129,15106.0
2017-12-22 14:00:00,145.23,145.3,145.12,145.22,9595.0,125.8783,125.9389,125.7829,125.8696,9595.0
2017-12-22 14:10:00,145.22,145.42,145.18,145.41,19104.0,125.8696,126.0429,125.8349,126.0343,19104.0
2017-12-22 14:20:00,145.4,145.45,145.27,145.33,19813.0,126.0256,126.0689,125.9129,125.9649,19813.0
2017-12-22 14:30:00,145.35,145.35,145.06,145.11,46029.0,125.9823,125.9823,125.7309,125.7742,46029.0
2017-12-22 14:40:00,145.1,145.25,145.08,145.25,13177.0,125.7656,125.8956,125.7482,125.8956,13177.0
2017-12-22 14:50:00,145.24,145.27,145.14,145.24,10554.0,125.8869,125.9129,125.8002,125.8869,10554.0
2017-12-22 15:00:00,145.22,145.22,145.07,145.1,14212.0,125.8696,125.8696,125.7396,125.7656,14212.0
2017-12-22 15:10:00,145.11,145.2,145.09,145.16,15468.0,125.7742,125.8523,125.7569,125.8176,15468.0
2017-12-22 15:20:00,145.17,145.23,145.09,145.18,11738.0,125.8262,125.8783,125.7569,125.8349,11738.0
2017-12-22 15:30:00,145.18,145.38,145.18,145.36,23894.0,125.8349,126.0083,125.8349,125.9909,23894.0
2017-12-22 15:40:00,145.34,145.36,145.13,145.13,25083.0,125.9736,125.9909,125.7916,125.7916,25083.0
2017-12-22 15:50:00,145.1,145.3,145.0,145.19,70795.0,125.7656,125.9389,125.6789,125.8436,70795.0
2017-12-26 09:30:00,144.89,145.44,144.89,145.39,41422.0,125.5836,126.0603,125.5836,126.0169,41422.0
2017-12-26 09:40:00,145.36,146.27,145.34,146.27,29586.0,125.9909,126.7797,125.9736,126.7797,29586.0
2017-12-26 09:50:00,146.22,146.24,145.62,145.76,10423.0,126.7363,126.7537,126.2163,126.3376,10423.0
2017-12-26 10:00:00,145.77,145.84,145.48,145.52,6291.0,126.3463,126.407,126.0949,126.1296,6291.0
2017-12-26 10:10:00,145.61,145.69,145.49,145.49,3808.0,126.2076,126.277,126.1036,126.1036,3808.0
2017-12-26 10:20:00,145.48,145.55,145.18,145.18,12157.0,126.0949,126.1556,125.8349,125.8349,12157.0
2017-12-26 10:30:00,145.16,145.17,145.0,145.12,9080.0,125.8176,125.8262,125.6789,125.7829,9080.0
2017-12-26 10:40:00,145.11,145.11,144.82,144.83,5966.0,125.7742,125.7742,125.5229,125.5316,5966.0
2017-12-26 10:50:00,144.81,144.91,144.78,144.8,6178.0,125.5142,125.6009,125.4882,125.5056,6178.0
2017-12-26 11:00:00,144.85,144.94,144.77,144.92,6732.0,125.5489,125.6269,125.4795,125.6096,6732.0
2017-12-26 11:10:00,144.94,145.0,144.9,144.97,8814.0,125.6269,125.6789,125.5922,125.6529,8814.0
2017-12-26 11:20:00,145.0,145.16,144.97,145.15,4145.0,125.6789,125.8176,125.6529,125.8089,4145.0
2017-12-26 11:30:00,145.15,145.18,145.0,145.01,5057.0,125.8089,125.8349,125.6789,125.6876,5057.0
2017-12-26 11:40:00,145.08,145.17,145.04,145.1,5035.0,125.7482,125.8262,125.7136,125.7656,5035.0
2017-12-26 11:50:00,145.06,145.16,145.05,145.12,3618.0,125.7309,125.8176,125.7222,125.7829,3618.0
2017-12-26 12:00:00,145.14,145.15,145.0,145.03,27299.0,125.8002,125.8089,125.6789,125.7049,27299.0
2017-12-26 12:10:00,145.02,145.07,144.97,144.99,10001.0,125.6962,125.7396,125.6529,125.6702,10001.0
2017-12-26 12:20:00,144.99,145.03,144.96,144.97,2633.0,125.6702,125.7049,125.6442,125.6529,2633.0
2017-12-26 12:30:00,144.98,145.03,144.89,144.95,13080.0,125.6616,125.7049,125.5836,125.6356,13080.0
2017-12-26 12:40:00,144.95,145.02,144.89,145.01,15020.0,125.6356,125.6962,125.5836,125.6876,15020.0
2017-12-26 12:50:00,144.93,145.0,144.78,144.94,19965.0,125.6182,125.6789,125.4882,125.6269,19965.0
2017-12-26 13:00:00,144.8,144.89,144.77,144.77,3647.0,125.5056,125.5836,125.4795,125.4795,3647.0
2017-12-26 13:10:00,144.8,144.83,144.7,144.7,8092.0,125.5056,125.5316,125.4189,125.4189,8092.0
2017-12-26 13:20:00,144.72,144.73,144.6,144.64,10972.0,125.4362,125.4449,125.3322,125.3669,10972.0
2017-12-26 13:30:00,144.65,144.97,144.61,144.94,4357.0,125.3755,125.6529,125.3409,125.6269,4357.0
2017-12-26 13:40:00,144.93,145.08,144.87,145.02,5699.0,125.6182,125.7482,125.5662,125.6962,5699.0
2017-12-26 13:50:00,145.07,145.23,145.02,145.02,11496.0,125.7396,125.8783,125.6962,125.6962,11496.0
2017-12-26 14:00:00,145.06,145.17,145.0,145.09,13129.0,125.7309,125.8262,125.6789,125.7569,13129.0
2017-12-26 14:10:00,145.13,145.18,145.02,145.14,12505.0,125.7916,125.8349,125.6962,125.8002,12505.0
2017-12-26 14:20:00,145.13,145.19,145.04,145.16,7161.0,125.7916,125.8436,125.7136,125.8176,7161.0
2017-12-26 14:30:00,145.17,145.23,145.09,145.17,10631.0,125.8262,125.8783,125.7569,125.8262,10631.0
2017-12-26 14:40:00,145.19,145.3,145.09,145.23,15069.0,125.8436,125.9389,125.7569,125.8783,15069.0
2017-12-26 14:50:00,145.24,145.26,145.15,145.19,12004.0,125.8869,125.9043,125.8089,125.8436,12004.0
2017-12-26 15:00:00,145.2,145.26,145.11,145.22,11362.0,125.8523,125.9043,125.7742,125.8696,11362.0
2017-12-26 15:10:00,145.23,145.24,145.16,145.24,8720.0,125.8783,125.8869,125.8176,125.8869,8720.0
2017-12-26 15:20:00,145.25,145.25,145.11,145.13,9812.0,125.8956,125.8956,125.7742,125.7916,9812.0
2017-12-26 15:30:00,145.13,145.2,145.09,145.17,10006.0,125.7916,125.8523,125.7569,125.8262,10006.0
2017-12-26 15:40:00,145.16,145.38,145.11,145.35,25228.0,125.8176,126.0083,125.7742,125.9823,25228.0
2017-12-26 15:50:00,145.36,145.4,145.24,145.32,43278.0,125.9909,126.0256,125.8869,125.9563,43278.0
2017-12-27 09:30:00,145.59,145.84,145.32,145.61,40517.0,126.1903,126.407,125.9563,126.2076,40517.0
2017-12-27 09:40:00,145.55,145.86,145.13,145.74,22083.0,126.1556,126.4243,125.7916,126.3203,22083.0
2017-12-27 09:50:00,145.75,146.07,145.6,145.8,19124.0,126.329,126.6063,126.199,126.3723,19124.0
2017-12-27 10:00:00,145.8,146.2,145.76,146.15,15009.0,126.3723,126.719,126.3376,126.6757,15009.0
2017-12-27 10:10:00,146.17,146.21,145.89,146.13,18011.0,126.693,126.7277,126.4503,126.6583,18011.0
2017-12-27 10:20:00,146.14,146.15,145.92,146.11,12707.0,126.667,126.6757,126.4763,126.641,12707.0
2017-12-27 10:30:00,146.14,146.38,145.92,145.92,18602.0,126.667,126.875,126.4763,126.4763,18602.0
2017-12-27 10:40:00,145.95,146.11,145.93,146.08,23594.0,126.5023,126.641,126.485,126.615,23594.0
2017-12-27 10:50:00,146.04,146.14,145.97,146.08,28225.0,126.5803,126.667,126.5196,126.615,28225.0
2017-12-27 11:00:00,146.07,146.15,145.89,145.92,30208.0,126.6063,126.6757,126.4503,126.4763,30208.0
2017-12-27 11:10:00,145.92,146.03,145.9,146.02,14047.0,126.4763,126.5717,126.459,126.563,14047.0
2017-12-27 11:20:00,146.0,146.1,145.94,146.07,18495.0,126.5457,126.6323,126.4936,126.6063,18495.0
2017-12-27 11:30:00,146.08,146.11,145.95,145.99,45258.0,126.615,126.641,126.5023,126.537,45258.0
2017-12-27 11:40:00,146.03,146.25,146.02,146.13,12627.0,126.5717,126.7623,126.563,126.6583,12627.0
2017-12-27 11:50:00,146.15,146.29,146.14,146.29,16893.0,126.6757,126.797,126.667,126.797,16893.0
2017-12-27 12:00:00,146.25,146.31,146.1,146.18,36374.0,126.7623,126.8143,126.6323,126.7017,36374.0
2017-12-27 12:10:00,146.22,146.28,146.05,146.05,15119.0,126.7363,126.7883,126.589,126.589,15119.0
2017-12-27 12:20:00,146.05,146.07,145.92,145.92,12282.0,126.589,126.6063,126.4763,126.4763,12282.0
2017-12-27 12:30:00,145.94,146.06,145.88,145.89,10841.0,126.4936,126.5977,126.4416,126.4503,10841.0
2017-12-27 12:40:00,145.91,145.91,145.76,145.89,9224.0,126.4676,126.4676,126.3376,126.4503,9224.0
2017-12-27 12:50:00,145.9,146.14,145.89,146.05,18729.0,126.459,126.667,126.4503,126.589,18729.0
2017-12-27 13:00:00,146.09,146.14,146.02,146.08,8356.0,126.6237,126.667,126.563,126.615,8356.0
2017-12-27 13:10:00,146.08,146.08,146.01,146.01,5795.0,126.615,126.615,126.5543,126.5543,5795.0
2017-12-27 13:20:00,146.06,146.06,145.94,145.96,8498.0,126.5977,126.5977,126.4936,126.511,8498.0
2017-12-27 13:30:00,145.97,145.98,145.81,145.93,8962.0,126.5196,126.5283,126.381,126.485,8962.0
2017-12-27 13:40:00,145.96,145.98,145.89,145.98,6397.0,126.511,126.5283,126.4503,126.5283,6397.0
2017-12-27 13:50:00,145.98,146.06,145.97,146.01,12711.0,126.5283,126.5977,126.5196,126.5543,12711.0
2017-12-27 14:00:00,145.99,146.02,145.88,145.92,7555.0,126.537,126.563,126.4416,126.4763,7555.0
2017-12-27 14:10:00,145.92,145.93,145.77,145.77,11523.0,126.4763,126.485,126.3463,126.3463,11523.0
2017-12-27 14:20:00,145.75,145.9,145.75,145.85,15495.0,126.329,126.459,126.329,126.4156,15495.0
2017-12-27 14:30:00,145.82,145.86,145.78,145.81,14740.0,126.3896,126.4243,126.355,126.381,14740.0
2017-12-27 14:40:00,145.8,145.91,145.74,145.85,12901.0,126.3723,126.4676,126.3203,126.4156,12901.0
2017-12-27 14:50:00,145.86,145.92,145.81,145.92,10535.0,126.4243,126.4763,126.381,126.4763,10535.0
2017-12-27 15:00:00,145.9,145.94,145.85,145.89,16072.0,126.459,126.4936,126.4156,126.4503,16072.0
2017-12-27 15:10:00,145.9,145.97,145.87,145.93,13693.0,126.459,126.5196,126.433,126.485,13693.0
2017-12-27 15:20:00,145.93,145.96,145.87,145.87,14481.0,126.485,126.511,126.433,126.433,14481.0
2017-12-27 15:30:00,145.9,145.94,145.76,145.77,24001.0,126.459,126.4936,126.3376,126.3463,24001.0
2017-12-27 15:40:00,145.77,145.95,145.75,145.94,33124.0,126.3463,126.5023,126.329,126.4936,33124.0
2017-12-27 15:50:00,145.94,146.19,145.94,146.16,93126.0,126.4936,126.7103,126.4936,126.6843,93126.0
2017-12-28 09:30:00,145.65,146.03,145.54,145.72,36250.0,126.8555,127.1865,126.7597,126.9165,36250.0
2017-12-28 09:40:00,145.68,145.98,145.61,145.69,22383.0,126.8817,127.143,126.8207,126.8904,22383.0
2017-12-28 09:50:00,145.69,145.96,145.69,145.94,16914.0,126.8904,127.1255,126.8904,127.1081,16914.0
2017-12-28 10:00:00,145.98,146.12,145.85,145.96,17756.0,127.143,127.2649,127.0297,127.1255,17756.0
2017-12-28 10:10:00,145.92,145.98,145.75,145.91,18464.0,127.0907,127.143,126.9426,127.082,18464.0
2017-12-28 10:20:00,145.89,145.96,145.82,145.83,18668.0,127.0646,127.1255,127.0036,127.0123,18668.0
2017-12-28 10:30:00,145.85,145.9,145.71,145.73,19623.0,127.0297,127.0733,126.9078,126.9252,19623.0
2017-12-28 10:40:00,145.79,146.05,145.79,145.92,59784.0,126.9775,127.2039,126.9775,127.0907,59784.0
2017-12-28 10:50:00,146.0,146.25,145.97,146.2,24760.0,127.1604,127.3781,127.1342,127.3346,24760.0
2017-12-28 11:00:00,146.19,146.25,145.87,146.16,31907.0,127.3259,127.3781,127.0471,127.2997,31907.0
2017-12-28 11:10:00,146.14,146.3,146.12,146.27,14386.0,127.2823,127.4217,127.2649,127.3955,14386.0
2017-12-28 11:20:00,146.33,146.35,146.06,146.2,17464.0,127.4478,127.4652,127.2126,127.3346,17464.0
2017-12-28 11:30:00,146.2,146.35,146.17,146.35,15454.0,127.3346,127.4652,127.3084,127.4652,15454.0
2017-12-28 11:40:00,146.34,146.44,146.33,146.39,9351.0,127.4565,127.5436,127.4478,127.5,9351.0
2017-12-28 11:50:00,146.4,146.6,146.25,146.28,23955.0,127.5088,127.6829,127.3781,127.4042,23955.0
2017-12-28 12:00:00,146.28,146.5,146.27,146.4,17074.0,127.4042,127.5959,127.3955,127.5088,17074.0
2017-12-28 12:10:00,146.46,146.62,146.41,146.54,10655.0,127.561,127.7004,127.5175,127.6307,10655.0
2017-12-28 12:20:00,146.44,146.55,146.44,146.54,3819.0,127.5436,127.6394,127.5436,127.6307,3819.0
2017-12-28 12:30:00,146.54,146.57,146.35,146.56,9984.0,127.6307,127.6568,127.4652,127.6481,9984.0
2017-12-28 12:40:00,146.56,146.58,146.43,146.43,7736.0,127.6481,127.6655,127.5349,127.5349,7736.0
2017-12-28 12:50:00,146.41,146.55,146.41,146.47,9519.0,127.5175,127.6394,127.5175,127.5697,9519.0
2017-12-28 13:00:00,146.47,146.58,146.47,146.56,9846.0,127.5697,127.6655,127.5697,127.6481,9846.0
2017-12-28 13:10:00,146.57,146.61,146.4,146.4,19473.0,127.6568,127.6917,127.5088,127.5088,19473.0
2017-12-28 13:20:00,146.43,146.49,146.37,146.49,11494.0,127.5349,127.5871,127.4826,127.5871,11494.0
2017-12-28 13:30:00,146.48,146.5,146.34,146.5,15146.0,127.5784,127.5959,127.4565,127.5959,15146.0
2017-12-28 13:40:00,146.46,146.48,146.35,146.35,7214.0,127.561,127.5784,127.4652,127.4652,7214.0
2017-12-28 13:50:00,146.34,146.44,146.31,146.31,6719.0,127.4565,127.5436,127.4304,127.4304,6719.0
2017-12-28 14:00:00,146.3,146.32,146.22,146.24,9373.0,127.4217,127.4391,127.352,127.3694,9373.0
2017-12-28 14:10:00,146.22,146.22,146.08,146.14,20254.0,127.352,127.352,127.23,127.2823,20254.0
2017-12-28 14:20:00,146.15,146.27,146.1,146.21,13883.0,127.291,127.3955,127.2475,127.3433,13883.0
2017-12-28 14:30:00,146.21,146.23,145.98,146.05,22691.0,127.3433,127.3607,127.143,127.2039,22691.0
2017-12-28 14:40:00,146.05,146.09,146.0,146.05,21162.0,127.2039,127.2388,127.1604,127.2039,21162.0
2017-12-28 14:50:00,146.04,146.07,146.03,146.04,12707.0,127.1952,127.2213,127.1865,127.1952,12707.0
2017-12-28 15:00:00,146.06,146.1,145.97,146.04,39963.0,127.2126,127.2475,127.1342,127.1952,39963.0
2017-12-28 15:10:00,146.04,146.04,145.85,145.95,21875.0,127.1952,127.1952,127.0297,127.1168,21875.0
2017-12-28 15:20:00,145.95,145.98,145.9,145.96,21993.0,127.1168,127.143,127.0733,127.1255,21993.0
2017-12-28 15:30:00,145.95,146.11,145.93,146.1,32458.0,127.1168,127.2562,127.0994,127.2475,32458.0
2017-12-28 15:40:00,146.1,146.19,146.07,146.09,39841.0,127.2475,127.3259,127.2213,127.2388,39841.0
2017-12-28 15:50:00,146.09,146.3,146.07,146.15,85478.0,127.2388,127.4217,127.2213,127.291,85478.0
2017-12-29 09:30:00,146.68,146.71,146.24,146.5,17527.0,127.7526,127.7788,127.3694,127.5959,17527.0
2017-12-29 09:40:00,146.56,146.95,146.52,146.89,19535.0,127.6481,127.9878,127.6133,127.9355,19535.0
2017-12-29 09:50:00,146.93,146.93,146.64,146.72,13735.0,127.9704,127.9704,127.7178,127.7875,13735.0
2017-12-29 10:00:00,146.77,146.78,146.35,146.43,12372.0,127.831,127.8397,127.4652,127.5349,12372.0
2017-12-29 10:10:00,146.5,146.66,146.29,146.65,10773.0,127.5959,127.7352,127.413,127.7265,10773.0
2017-12-29 10:20:00,146.67,147.0,146.67,146.94,15655.0,127.7439,128.0313,127.7439,127.9791,15655.0
2017-12-29 10:30:00,146.94,147.03,146.77,146.82,15676.0,127.9791,128.0575,127.831,127.8746,15676.0
2017-12-29 10:40:00,146.82,147.12,146.82,146.93,30543.0,127.8746,128.1358,127.8746,127.9704,30543.0
2017-12-29 10:50:00,146.94,147.25,146.9,147.15,13394.0,127.9791,128.2491,127.9442,128.162,13394.0
2017-12-29 11:00:00,146.93,147.05,146.77,146.77,35787.0,127.9704,128.0749,127.831,127.831,35787.0
2017-12-29 11:10:00,146.82,146.94,146.68,146.69,26092.0,127.8746,127.9791,127.7526,127.7613,26092.0
2017-12-29 11:20:00,146.73,146.77,146.51,146.51,15527.0,127.7962,127.831,127.6046,127.6046,15527.0
2017-12-29 11:30:00,146.53,146.67,146.36,146.46,54893.0,127.622,127.7439,127.4739,127.561,54893.0
2017-12-29 11:40:00,146.47,146.68,146.47,146.68,79793.0,127.5697,127.7526,127.5697,127.7526,79793.0
2017-12-29 11:50:00,146.68,146.9,146.51,146.53,45748.0,127.7526,127.9442,127.6046,127.622,45748.0
2017-12-29 12:00:00,146.53,146.56,146.37,146.42,19375.0,127.622,127.6481,127.4826,127.5262,19375.0
2017-12-29 12:10:00,146.43,146.49,146.37,146.4,11271.0,127.5349,127.5871,127.4826,127.5088,11271.0
2017-12-29 12:20:00,146.43,146.5,146.31,146.31,19971.0,127.5349,127.5959,127.4304,127.4304,19971.0
2017-12-29 12:30:00,146.28,146.41,146.27,146.34,7030.0,127.4042,127.5175,127.3955,127.4565,7030.0
2017-12-29 12:40:00,146.34,146.4,146.12,146.17,29848.0,127.4565,127.5088,127.2649,127.3084,29848.0
2017-12-29 12:50:00,146.2,146.25,146.14,146.18,7451.0,127.3346,127.3781,127.2823,127.3171,7451.0
2017-12-29 13:00:00,146.16,146.25,146.0,146.18,30059.0,127.2997,127.3781,127.1604,127.3171,30059.0
2017-12-29 13:10:00,146.18,146.2,146.04,146.04,5676.0,127.3171,127.3346,127.1952,127.1952,5676.0
2017-12-29 13:20:00,146.06,146.27,146.04,146.23,9839.0,127.2126,127.3955,127.1952,127.3607,9839.0
2017-12-29 13:30:00,146.26,146.3,146.13,146.18,8271.0,127.3868,127.4217,127.2736,127.3171,8271.0
2017-12-29 13:40:00,146.18,146.25,146.1,146.18,24881.0,127.3171,127.3781,127.2475,127.3171,24881.0
2017-12-29 13:50:00,146.18,146.18,146.05,146.18,6352.0,127.3171,127.3171,127.2039,127.3171,6352.0
2017-12-29 14:00:00,146.17,146.38,146.17,146.36,7328.0,127.3084,127.4913,127.3084,127.4739,7328.0
2017-12-29 14:10:00,146.38,146.41,146.29,146.38,14210.0,127.4913,127.5175,127.413,127.4913,14210.0
2017-12-29 14:20:00,146.43,146.46,146.31,146.31,7700.0,127.5349,127.561,127.4304,127.4304,7700.0
2017-12-29 14:30:00,146.35,146.35,146.27,146.3,6093.0,127.4652,127.4652,127.3955,127.4217,6093.0
2017-12-29 14:40:00,146.26,146.34,146.25,146.28,7730.0,127.3868,127.4565,127.3781,127.4042,7730.0
2017-12-29 14:50:00,146.3,146.51,146.23,146.48,12601.0,127.4217,127.6046,127.3607,127.5784,12601.0
2017-12-29 15:00:00,146.49,146.69,146.45,146.65,24937.0,127.5871,127.7613,127.5523,127.7265,24937.0
2017-12-29 15:10:00,146.67,146.72,146.48,146.49,21844.0,127.7439,127.7875,127.5784,127.5871,21844.0
2017-12-29 15:20:00,146.51,146.73,146.51,146.7,11773.0,127.6046,127.7962,127.6046,127.77,11773.0
2017-12-29 15:30:00,146.72,146.74,146.42,146.46,15473.0,127.7875,127.8049,127.5262,127.561,15473.0
2017-12-29 15:40:00,146.43,146.6,146.42,146.56,31875.0,127.5349,127.6829,127.5262,127.6481,31875.0
2017-12-29 15:50:00,146.54,146.58,146.17,146.23,83163.0,127.6307,127.6655,127.3084,127.3607,83163.0
2018-01-02 09:30:00,146.42,147.07,145.18,145.18,30780.0,127.5262,128.0923,126.4462,126.4462,30780.0
2018-01-02 09:40:00,145.27,145.34,143.85,143.95,24914.0,126.5246,126.5855,125.2878,125.3749,24914.0
2018-01-02 09:50:00,143.9,144.12,143.8,144.12,20136.0,125.3314,125.523,125.2443,125.523,20136.0
2018-01-02 10:00:00,144.12,144.71,144.07,144.58,17974.0,125.523,126.0368,125.4794,125.9236,17974.0
2018-01-02 10:10:00,144.56,144.56,144.04,144.06,17244.0,125.9062,125.9062,125.4533,125.4707,17244.0
2018-01-02 10:20:00,144.03,144.11,143.58,143.92,30055.0,125.4446,125.5143,125.0526,125.3488,30055.0
2018-01-02 10:30:00,143.92,143.93,143.35,143.58,22128.0,125.3488,125.3575,124.8523,125.0526,22128.0
2018-01-02 10:40:00,143.58,143.61,143.36,143.39,25204.0,125.0526,125.0788,124.861,124.8872,25204.0
2018-01-02 10:50:00,143.36,143.77,143.19,143.19,38080.0,124.861,125.2181,124.713,124.713,38080.0
2018-01-02 11:00:00,143.16,143.46,143.11,143.46,70688.0,124.6868,124.9481,124.6433,124.9481,70688.0
2018-01-02 11:10:00,143.43,143.46,143.17,143.28,27472.0,124.922,124.9481,124.6956,124.7914,27472.0
2018-01-02 11:20:00,143.26,143.39,143.0,143.04,16538.0,124.7739,124.8872,124.5475,124.5823,16538.0
2018-01-02 11:30:00,143.09,143.13,142.87,142.9,24428.0,124.6259,124.6607,124.4343,124.4604,24428.0
2018-01-02 11:40:00,142.89,142.96,142.65,142.78,24030.0,124.4517,124.5126,124.2427,124.3559,24030.0
2018-01-02 11:50:00,142.78,142.79,142.3,142.4,47268.0,124.3559,124.3646,123.9378,124.0249,47268.0
2018-01-02 12:00:00,142.44,142.8,142.31,142.64,30516.0,124.0597,124.3733,123.9465,124.2339,30516.0
2018-01-02 12:10:00,142.61,142.64,142.35,142.42,27398.0,124.2078,124.2339,123.9814,124.0423,27398.0
2018-01-02 12:20:00,142.39,142.51,142.2,142.34,24772.0,124.0162,124.1207,123.8507,123.9727,24772.0
2018-01-02 12:30:00,142.38,142.6,142.37,142.44,19561.0,124.0075,124.1991,123.9988,124.0597,19561.0
2018-01-02 12:40:00,142.43,142.49,142.31,142.39,30694.0,124.051,124.1033,123.9465,124.0162,30694.0
2018-01-02 12:50:00,142.39,142.51,142.39,142.46,11042.0,124.0162,124.1207,124.0162,124.0772,11042.0
2018-01-02 13:00:00,142.45,142.48,142.33,142.37,14049.0,124.0685,124.0946,123.9639,123.9988,14049.0
2018-01-02 13:10:00,142.37,142.53,142.36,142.47,15683.0,123.9988,124.1381,123.9901,124.0859,15683.0
2018-01-02 13:20:00,142.49,142.56,142.34,142.38,14611.0,124.1033,124.1643,123.9727,124.0075,14611.0
2018-01-02 13:30:00,142.38,142.38,142.18,142.18,23604.0,124.0075,124.0075,123.8333,123.8333,23604.0
2018-01-02 13:40:00,142.18,142.29,142.07,142.08,27752.0,123.8333,123.9291,123.7375,123.7462,27752.0
2018-01-02 13:50:00,142.15,142.16,141.8,141.83,37469.0,123.8072,123.8159,123.5023,123.5285,37469.0
2018-01-02 14:00:00,141.84,141.86,141.4,141.57,47642.0,123.5372,123.5546,123.1539,123.302,47642.0
2018-01-02 14:10:00,141.62,141.84,141.6,141.69,45674.0,123.3456,123.5372,123.3281,123.4065,45674.0
2018-01-02 14:20:00,141.66,141.76,141.6,141.67,18786.0,123.3804,123.4675,123.3281,123.3891,18786.0
2018-01-02 14:30:00,141.64,141.83,141.63,141.7,25897.0,123.363,123.5285,123.3543,123.4152,25897.0
2018-01-02 14:40:00,141.68,141.85,141.64,141.72,30761.0,123.3978,123.5459,123.363,123.4327,30761.0
2018-01-02 14:50:00,141.74,141.82,141.7,141.82,25387.0,123.4501,123.5198,123.4152,123.5198,25387.0
2018-01-02 15:00:00,141.81,142.1,141.8,142.03,44229.0,123.511,123.7636,123.5023,123.7027,44229.0
2018-01-02 15:10:00,142.02,142.12,141.75,142.12,62984.0,123.6939,123.781,123.4588,123.781,62984.0
2018-01-02 15:20:00,142.1,142.38,142.1,142.32,54995.0,123.7636,124.0075,123.7636,123.9552,54995.0
2018-01-02 15:30:00,142.34,142.41,142.13,142.2,48935.0,123.9727,124.0336,123.7898,123.8507,48935.0
2018-01-02 15:40:00,142.2,142.35,142.2,142.23,65845.0,123.8507,123.9814,123.8507,123.8768,65845.0
2018-01-02 15:50:00,142.23,142.36,142.14,142.28,128802.0,123.8768,123.9901,123.7985,123.9204,128802.0
2018-01-03 09:30:00,141.91,143.12,141.91,142.78,65858.0,123.5981,124.652,123.5981,124.3559,65858.0
2018-01-03 09:40:00,142.73,142.86,141.96,142.24,62920.0,124.3123,124.4256,123.6417,123.8856,62920.0
2018-01-03 09:50:00,142.17,142.45,141.79,141.97,96851.0,123.8246,124.0685,123.4936,123.6504,96851.0
2018-01-03 10:00:00,141.96,143.06,141.96,143.0,84054.0,123.6417,124.5997,123.6417,124.5475,84054.0
2018-01-03 10:10:00,143.03,143.79,142.97,143.09,113042.0,124.5736,125.2355,124.5214,124.6259,113042.0
2018-01-03 10:20:00,143.13,143.71,143.09,143.71,30644.0,124.6607,125.1659,124.6259,125.1659,30644.0
2018-01-03 10:30:00,143.6,144.03,143.32,144.0,59380.0,125.0701,125.4446,124.8262,125.4184,59380.0
2018-01-03 10:40:00,143.99,144.14,143.56,143.56,37388.0,125.4097,125.5404,125.0352,125.0352,37388.0
2018-01-03 10:50:00,143.67,144.14,143.61,144.05,53469.0,125.131,125.5404,125.0788,125.462,53469.0
2018-01-03 11:00:00,144.09,144.09,143.24,143.24,30951.0,125.4968,125.4968,124.7565,124.7565,30951.0
2018-01-03 11:10:00,143.18,143.23,142.75,142.83,33212.0,124.7043,124.7478,124.3297,124.3994,33212.0
2018-01-03 11:20:00,142.88,143.0,142.46,142.46,31581.0,124.443,124.5475,124.0772,124.0772,31581.0
2018-01-03 11:30:00,142.52,142.6,142.03,142.19,38697.0,124.1294,124.1991,123.7027,123.842,38697.0
2018-01-03 11:40:00,142.15,142.32,141.94,142.14,34730.0,123.8072,123.9552,123.6243,123.7985,34730.0
2018-01-03 11:50:00,142.14,142.16,141.81,142.09,55945.0,123.7985,123.8159,123.511,123.7549,55945.0
2018-01-03 12:00:00,142.14,142.32,142.04,142.08,34328.0,123.7985,123.9552,123.7114,123.7462,34328.0
2018-01-03 12:10:00,142.07,142.48,141.76,142.48,115191.0,123.7375,124.0946,123.4675,124.0946,115191.0
2018-01-03 12:20:00,142.48,142.55,142.31,142.43,12484.0,124.0946,124.1556,123.9465,124.051,12484.0
2018-01-03 12:30:00,142.36,142.65,142.25,142.57,20186.0,123.9901,124.2427,123.8943,124.173,20186.0
2018-01-03 12:40:00,142.56,142.78,142.56,142.73,9674.0,124.1643,124.3559,124.1643,124.3123,9674.0
2018-01-03 12:50:00,142.72,142.9,142.68,142.89,14433.0,124.3036,124.4604,124.2688,124.4517,14433.0
2018-01-03 13:00:00,142.9,143.21,142.8,143.15,74012.0,124.4604,124.7304,124.3733,124.6781,74012.0
2018-01-03 13:10:00,143.13,143.24,142.9,142.96,27895.0,124.6607,124.7565,124.4604,124.5126,27895.0
2018-01-03 13:20:00,142.96,143.24,142.93,143.18,17199.0,124.5126,124.7565,124.4865,124.7043,17199.0
2018-01-03 13:30:00,143.19,143.19,142.94,143.08,14408.0,124.713,124.713,124.4952,124.6172,14408.0
2018-01-03 13:40:00,143.1,143.29,143.05,143.23,14727.0,124.6346,124.8001,124.591,124.7478,14727.0
2018-01-03 13:50:00,143.2,143.31,142.89,143.02,27837.0,124.7217,124.8175,124.4517,124.5649,27837.0
2018-01-03 14:00:00,143.04,143.25,142.92,143.12,21792.0,124.5823,124.7652,124.4778,124.652,21792.0
2018-01-03 14:10:00,143.11,143.27,142.98,143.17,24493.0,124.6433,124.7826,124.5301,124.6956,24493.0
2018-01-03 14:20:00,143.14,143.2,142.97,143.04,20883.0,124.6694,124.7217,124.5214,124.5823,20883.0
2018-01-03 14:30:00,143.04,143.19,143.0,143.19,23694.0,124.5823,124.713,124.5475,124.713,23694.0
2018-01-03 14:40:00,143.22,143.33,142.98,143.05,20893.0,124.7391,124.8349,124.5301,124.591,20893.0
2018-01-03 14:50:00,143.06,143.06,142.85,142.86,37332.0,124.5997,124.5997,124.4168,124.4256,37332.0
2018-01-03 15:00:00,142.88,143.07,142.87,143.07,19704.0,124.443,124.6085,124.4343,124.6085,19704.0
2018-01-03 15:10:00,143.04,143.12,142.98,142.98,19983.0,124.5823,124.652,124.5301,124.5301,19983.0
2018-01-03 15:20:00,142.98,143.01,142.91,142.95,71414.0,124.5301,124.5562,124.4691,124.5039,71414.0
2018-01-03 15:30:00,142.95,143.07,142.88,143.02,39691.0,124.5039,124.6085,124.443,124.5649,39691.0
2018-01-03 15:40:00,143.0,143.29,142.98,143.16,104241.0,124.5475,124.8001,124.5301,124.6868,104241.0
2018-01-03 15:50:00,143.16,143.58,143.12,143.41,296049.0,124.6868,125.0526,124.652,124.9046,296049.0
2018-01-04 09:30:00,143.61,144.24,143.34,144.06,37450.0,125.0788,125.6275,124.8436,125.4707,37450.0
2018-01-04 09:40:00,144.19,144.68,144.18,144.41,24421.0,125.5839,126.0107,125.5752,125.7755,24421.0
2018-01-04 09:50:00,144.41,144.89,144.15,144.81,24372.0,125.7755,126.1936,125.5491,126.1239,24372.0
2018-01-04 10:00:00,144.87,144.99,144.69,144.81,18976.0,126.1762,126.2807,126.0194,126.1239,18976.0
2018-01-04 10:10:00,144.84,145.12,144.71,145.07,21250.0,126.1501,126.3939,126.0368,126.3504,21250.0
2018-01-04 10:20:00,145.07,145.15,144.78,145.02,53091.0,126.3504,126.4201,126.0978,126.3068,53091.0
2018-01-04 10:30:00,144.99,145.09,144.73,145.09,17735.0,126.2807,126.3678,126.0543,126.3678,17735.0
2018-01-04 10:40:00,145.08,145.29,144.94,145.15,31342.0,126.3591,126.542,126.2372,126.4201,31342.0
2018-01-04 10:50:00,145.17,145.33,144.72,145.12,59780.0,126.4375,126.5768,126.0455,126.3939,59780.0
2018-01-04 11:00:00,145.21,145.26,144.64,144.68,40729.0,126.4723,126.5159,125.9759,126.0107,40729.0
2018-01-04 11:10:00,144.64,144.83,144.34,144.58,138111.0,125.9759,126.1413,125.7146,125.9236,138111.0
2018-01-04 11:20:00,144.68,144.77,144.24,144.31,22800.0,126.0107,126.0891,125.6275,125.6884,22800.0
2018-01-04 11:30:00,144.31,144.43,144.16,144.32,16829.0,125.6884,125.793,125.5578,125.6972,16829.0
2018-01-04 11:40:00,144.31,144.46,144.24,144.39,11289.0,125.6884,125.8191,125.6275,125.7581,11289.0
2018-01-04 11:50:00,144.44,144.44,144.18,144.4,13514.0,125.8017,125.8017,125.5752,125.7668,13514.0
2018-01-04 12:00:00,144.41,144.49,144.29,144.37,9674.0,125.7755,125.8452,125.671,125.7407,9674.0
2018-01-04 12:10:00,144.35,144.41,144.09,144.12,7931.0,125.7233,125.7755,125.4968,125.523,7931.0
2018-01-04 12:20:00,144.12,144.29,144.11,144.23,9858.0,125.523,125.671,125.5143,125.6188,9858.0
2018-01-04 12:30:00,144.21,144.34,144.08,144.23,10239.0,125.6014,125.7146,125.4881,125.6188,10239.0
2018-01-04 12:40:00,144.19,144.41,144.12,144.33,12412.0,125.5839,125.7755,125.523,125.7059,12412.0
2018-01-04 12:50:00,144.31,144.44,144.27,144.4,61350.0,125.6884,125.8017,125.6536,125.7668,61350.0
2018-01-04 13:00:00,144.37,144.44,144.25,144.36,10660.0,125.7407,125.8017,125.6362,125.732,10660.0
2018-01-04 13:10:00,144.36,144.45,144.2,144.45,32398.0,125.732,125.8104,125.5926,125.8104,32398.0
2018-01-04 13:20:00,144.45,144.63,144.38,144.61,15265.0,125.8104,125.9672,125.7494,125.9497,15265.0
2018-01-04 13:30:00,144.63,144.63,144.26,144.36,90782.0,125.9672,125.9672,125.6449,125.732,90782.0
2018-01-04 13:40:00,144.37,144.48,144.29,144.4,14779.0,125.7407,125.8365,125.671,125.7668,14779.0
2018-01-04 13:50:00,144.41,144.62,144.33,144.61,49170.0,125.7755,125.9584,125.7059,125.9497,49170.0
2018-01-04 14:00:00,144.58,144.64,144.31,144.58,14755.0,125.9236,125.9759,125.6884,125.9236,14755.0
2018-01-04 14:10:00,144.53,144.65,144.5,144.54,14031.0,125.8801,125.9846,125.8539,125.8888,14031.0
2018-01-04 14:20:00,144.57,144.68,144.43,144.5,18021.0,125.9149,126.0107,125.793,125.8539,18021.0
2018-01-04 14:30:00,144.44,144.59,144.44,144.49,24288.0,125.8017,125.9323,125.8017,125.8452,24288.0
2018-01-04 14:40:00,144.52,144.57,144.44,144.5,18914.0,125.8713,125.9149,125.8017,125.8539,18914.0
2018-01-04 14:50:00,144.5,144.5,144.28,144.37,28789.0,125.8539,125.8539,125.6623,125.7407,28789.0
2018-01-04 15:00:00,144.37,144.47,144.21,144.23,30293.0,125.7407,125.8278,125.6014,125.6188,30293.0
2018-01-04 15:10:00,144.21,144.25,144.0,144.14,33446.0,125.6014,125.6362,125.4184,125.5404,33446.0
2018-01-04 15:20:00,144.17,144.17,143.98,144.11,28485.0,125.5665,125.5665,125.401,125.5143,28485.0
2018-01-04 15:30:00,144.12,144.2,144.01,144.08,49371.0,125.523,125.5926,125.4272,125.4881,49371.0
2018-01-04 15:40:00,144.09,144.19,143.89,143.99,40877.0,125.4968,125.5839,125.3226,125.4097,40877.0
2018-01-04 15:50:00,143.98,144.01,143.79,143.98,97826.0,125.401,125.4272,125.2355,125.401,97826.0
2018-01-05 09:30:00,144.36,144.96,143.06,143.14,93000.0,125.732,126.2546,124.5997,124.6694,93000.0
2018-01-05 09:40:00,143.16,143.5,142.91,143.0,15241.0,124.6868,124.983,124.4691,124.5475,15241.0
2018-01-05 09:50:00,143.01,143.16,142.78,142.9,15589.0,124.5562,124.6868,124.3559,124.4604,15589.0
2018-01-05 10:00:00,142.94,143.51,142.94,143.22,45698.0,124.4952,124.9917,124.4952,124.7391,45698.0
2018-01-05 10:10:00,143.2,143.74,143.16,143.59,31177.0,124.7217,125.192,124.6868,125.0614,31177.0
2018-01-05 10:20:00,143.59,143.65,143.37,143.47,31878.0,125.0614,125.1136,124.8697,124.9568,31878.0
2018-01-05 10:30:00,143.52,143.76,143.51,143.76,25956.0,125.0004,125.2094,124.9917,125.2094,25956.0
2018-01-05 10:40:00,143.8,143.93,143.6,143.64,13288.0,125.2443,125.3575,125.0701,125.1049,13288.0
2018-01-05 10:50:00,143.6,143.65,143.43,143.55,37180.0,125.0701,125.1136,124.922,125.0265,37180.0
2018-01-05 11:00:00,143.56,143.8,143.55,143.64,34513.0,125.0352,125.2443,125.0265,125.1049,34513.0
2018-01-05 11:10:00,143.66,143.76,143.63,143.74,24911.0,125.1223,125.2094,125.0962,125.192,24911.0
2018-01-05 11:20:00,143.75,143.9,143.72,143.78,14218.0,125.2007,125.3314,125.1746,125.2268,14218.0
2018-01-05 11:30:00,143.7,143.77,143.52,143.61,12312.0,125.1572,125.2181,125.0004,125.0788,12312.0
2018-01-05 11:40:00,143.57,143.76,143.56,143.72,9810.0,125.0439,125.2094,125.0352,125.1746,9810.0
2018-01-05 11:50:00,143.72,143.74,143.6,143.63,36616.0,125.1746,125.192,125.0701,125.0962,36616.0
2018-01-05 12:00:00,143.64,143.83,143.62,143.83,23554.0,125.1049,125.2704,125.0875,125.2704,23554.0
2018-01-05 12:10:00,143.81,143.85,143.69,143.76,21785.0,125.253,125.2878,125.1485,125.2094,21785.0
2018-01-05 12:20:00,143.75,143.83,143.73,143.78,24636.0,125.2007,125.2704,125.1833,125.2268,24636.0
2018-01-05 12:30:00,143.8,144.02,143.77,143.82,56731.0,125.2443,125.4359,125.2181,125.2617,56731.0
2018-01-05 12:40:00,143.83,143.87,143.74,143.77,23426.0,125.2704,125.3052,125.192,125.2181,23426.0
2018-01-05 12:50:00,143.81,143.83,143.6,143.77,18546.0,125.253,125.2704,125.0701,125.2181,18546.0
2018-01-05 13:00:00,143.77,143.87,143.71,143.76,15898.0,125.2181,125.3052,125.1659,125.2094,15898.0
2018-01-05 13:10:00,143.76,143.77,143.69,143.77,14714.0,125.2094,125.2181,125.1485,125.2181,14714.0
2018-01-05 13:20:00,143.78,144.06,143.75,144.05,28369.0,125.2268,125.4707,125.2007,125.462,28369.0
2018-01-05 13:30:00,144.04,144.2,144.03,144.19,15652.0,125.4533,125.5926,125.4446,125.5839,15652.0
2018-01-05 13:40:00,144.15,144.15,143.87,143.92,16061.0,125.5491,125.5491,125.3052,125.3488,16061.0
2018-01-05 13:50:00,143.91,144.01,143.91,143.96,9332.0,125.3401,125.4272,125.3401,125.3836,9332.0
2018-01-05 14:00:00,143.97,144.01,143.89,143.93,16156.0,125.3923,125.4272,125.3226,125.3575,16156.0
2018-01-05 14:10:00,143.91,143.97,143.87,143.9,15815.0,125.3401,125.3923,125.3052,125.3314,15815.0
2018-01-05 14:20:00,143.92,144.06,143.92,144.06,15283.0,125.3488,125.4707,125.3488,125.4707,15283.0
2018-01-05 14:30:00,144.03,144.15,143.97,144.13,11929.0,125.4446,125.5491,125.3923,125.5317,11929.0
2018-01-05 14:40:00,144.11,144.15,144.0,144.0,16733.0,125.5143,125.5491,125.4184,125.4184,16733.0
2018-01-05 14:50:00,144.02,144.07,143.9,143.91,13406.0,125.4359,125.4794,125.3314,125.3401,13406.0
2018-01-05 15:00:00,143.91,144.02,143.9,143.98,35412.0,125.3401,125.4359,125.3314,125.401,35412.0
2018-01-05 15:10:00,143.98,144.14,143.96,144.06,33287.0,125.401,125.5404,125.3836,125.4707,33287.0
2018-01-05 15:20:00,144.04,144.06,143.89,143.93,43819.0,125.4533,125.4707,125.3226,125.3575,43819.0
2018-01-05 15:30:00,143.93,144.11,143.92,143.99,30158.0,125.3575,125.5143,125.3488,125.4097,30158.0
2018-01-05 15:40:00,144.03,144.24,143.96,144.15,44385.0,125.4446,125.6275,125.3836,125.5491,44385.0
2018-01-05 15:50:00,144.17,144.38,144.15,144.26,106626.0,125.5665,125.7494,125.5491,125.6449,106626.0
2018-01-08 09:30:00,143.56,143.56,142.09,142.42,65802.0,125.0352,125.0352,123.7549,124.0423,65802.0
2018-01-08 09:40:00,142.64,142.69,142.11,142.36,45049.0,124.2339,124.2775,123.7723,123.9901,45049.0
2018-01-08 09:50:00,142.36,142.7,142.01,142.7,37236.0,123.9901,124.2862,123.6852,124.2862,37236.0
2018-01-08 10:00:00,142.63,143.18,142.51,143.09,21041.0,124.2252,124.7043,124.1207,124.6259,21041.0
2018-01-08 10:10:00,143.03,143.22,142.83,142.86,84357.0,124.5736,124.7391,124.3994,124.4256,84357.0
2018-01-08 10:20:00,142.87,143.22,142.78,142.78,32017.0,124.4343,124.7391,124.3559,124.3559,32017.0
2018-01-08 10:30:00,142.82,143.02,142.75,142.95,17625.0,124.3907,124.5649,124.3297,124.5039,17625.0
2018-01-08 10:40:00,143.02,143.13,142.81,142.81,17967.0,124.5649,124.6607,124.382,124.382,17967.0
2018-01-08 10:50:00,142.83,142.93,142.78,142.81,10311.0,124.3994,124.4865,124.3559,124.382,10311.0
2018-01-08 11:00:00,142.81,143.14,142.78,142.92,41495.0,124.382,124.6694,124.3559,124.4778,41495.0
2018-01-08 11:10:00,142.94,143.11,142.94,142.97,14000.0,124.4952,124.6433,124.4952,124.5214,14000.0
2018-01-08 11:20:00,142.95,143.01,142.86,142.9,6476.0,124.5039,124.5562,124.4256,124.4604,6476.0
2018-01-08 11:30:00,142.87,143.05,142.87,142.99,18209.0,124.4343,124.591,124.4343,124.5388,18209.0
2018-01-08 11:40:00,142.98,143.09,142.93,143.02,11692.0,124.5301,124.6259,124.4865,124.5649,11692.0
2018-01-08 11:50:00,142.99,143.16,142.98,143.1,14380.0,124.5388,124.6868,124.5301,124.6346,14380.0
2018-01-08 12:00:00,143.1,143.18,143.02,143.06,19893.0,124.6346,124.7043,124.5649,124.5997,19893.0
2018-01-08 12:10:00,143.04,143.04,142.89,142.99,12395.0,124.5823,124.5823,124.4517,124.5388,12395.0
2018-01-08 12:20:00,143.01,143.1,142.96,142.99,8835.0,124.5562,124.6346,124.5126,124.5388,8835.0
2018-01-08 12:30:00,142.99,143.09,142.94,143.0,20943.0,124.5388,124.6259,124.4952,124.5475,20943.0
2018-01-08 12:40:00,143.02,143.1,142.93,143.06,63308.0,124.5649,124.6346,124.4865,124.5997,63308.0
2018-01-08 12:50:00,143.05,143.08,142.93,143.06,21620.0,124.591,124.6172,124.4865,124.5997,21620.0
2018-01-08 13:00:00,143.06,143.14,143.01,143.09,15785.0,124.5997,124.6694,124.5562,124.6259,15785.0
2018-01-08 13:10:00,143.12,143.18,143.02,143.15,13767.0,124.652,124.7043,124.5649,124.6781,13767.0
2018-01-08 13:20:00,143.15,143.24,143.05,143.13,9654.0,124.6781,124.7565,124.591,124.6607,9654.0
2018-01-08 13:30:00,143.12,143.28,143.09,143.22,23441.0,124.652,124.7914,124.6259,124.7391,23441.0
2018-01-08 13:40:00,143.23,143.41,143.21,143.37,20885.0,124.7478,124.9046,124.7304,124.8697,20885.0
2018-01-08 13:50:00,143.4,143.4,143.18,143.32,24029.0,124.8959,124.8959,124.7043,124.8262,24029.0
2018-01-08 14:00:00,143.32,143.56,143.27,143.53,22191.0,124.8262,125.0352,124.7826,125.0091,22191.0
2018-01-08 14:10:00,143.52,143.55,143.42,143.42,20649.0,125.0004,125.0265,124.9133,124.9133,20649.0
2018-01-08 14:20:00,143.4,143.43,143.26,143.3,27927.0,124.8959,124.922,124.7739,124.8088,27927.0
2018-01-08 14:30:00,143.3,143.38,143.28,143.31,26123.0,124.8088,124.8785,124.7914,124.8175,26123.0
2018-01-08 14:40:00,143.28,143.46,143.28,143.45,22519.0,124.7914,124.9481,124.7914,124.9394,22519.0
2018-01-08 14:50:00,143.45,143.61,143.44,143.61,39390.0,124.9394,125.0788,124.9307,125.0788,39390.0
2018-01-08 15:00:00,143.6,143.74,143.57,143.65,40681.0,125.0701,125.192,125.0439,125.1136,40681.0
2018-01-08 15:10:00,143.66,143.66,143.47,143.47,32518.0,125.1223,125.1223,124.9568,124.9568,32518.0
2018-01-08 15:20:00,143.47,143.49,143.33,143.36,14905.0,124.9568,124.9743,124.8349,124.861,14905.0
2018-01-08 15:30:00,143.37,143.55,143.33,143.51,27571.0,124.8697,125.0265,124.8349,124.9917,27571.0
2018-01-08 15:40:00,143.51,143.65,143.49,143.56,36595.0,124.9917,125.1136,124.9743,125.0352,36595.0
2018-01-08 15:50:00,143.6,143.63,143.42,143.47,69394.0,125.0701,125.0962,124.9133,124.9568,69394.0
2018-01-09 09:30:00,143.74,143.81,142.86,143.63,65691.0,125.192,125.253,124.4256,125.0962,65691.0
2018-01-09 09:40:00,143.71,144.48,143.63,144.26,47285.0,125.1659,125.8365,125.0962,125.6449,47285.0
2018-01-09 09:50:00,144.24,144.78,143.64,144.78,67737.0,125.6275,126.0978,125.1049,126.0978,67737.0
2018-01-09 10:00:00,144.77,144.97,144.67,144.81,51986.0,126.0891,126.2633,126.002,126.1239,51986.0
2018-01-09 10:10:00,144.78,145.13,144.78,145.07,50257.0,126.0978,126.4026,126.0978,126.3504,50257.0
2018-01-09 10:20:00,145.03,145.57,145.03,145.46,58323.0,126.3155,126.7859,126.3155,126.6901,58323.0
2018-01-09 10:30:00,145.53,145.77,145.5,145.63,34505.0,126.751,126.9601,126.7249,126.8381,34505.0
2018-01-09 10:40:00,145.58,145.58,145.27,145.34,35475.0,126.7946,126.7946,126.5246,126.5855,35475.0
2018-01-09 10:50:00,145.28,145.33,144.99,145.1,22091.0,126.5333,126.5768,126.2807,126.3765,22091.0
2018-01-09 11:00:00,145.14,145.28,145.01,145.12,16552.0,126.4113,126.5333,126.2981,126.3939,16552.0
2018-01-09 11:10:00,145.09,145.12,144.82,145.09,29519.0,126.3678,126.3939,126.1326,126.3678,29519.0
2018-01-09 11:20:00,145.1,145.2,144.95,145.02,14746.0,126.3765,126.4636,126.2459,126.3068,14746.0
2018-01-09 11:30:00,144.99,145.22,144.9,145.02,21158.0,126.2807,126.481,126.2023,126.3068,21158.0
2018-01-09 11:40:00,145.01,145.52,145.01,145.26,34052.0,126.2981,126.7423,126.2981,126.5159,34052.0
2018-01-09 11:50:00,145.2,145.51,145.2,145.5,21397.0,126.4636,126.7336,126.4636,126.7249,21397.0
2018-01-09 12:00:00,145.41,145.6,145.36,145.43,63283.0,126.6465,126.812,126.603,126.6639,63283.0
2018-01-09 12:10:00,145.4,145.48,145.34,145.44,12784.0,126.6378,126.7075,126.5855,126.6726,12784.0
2018-01-09 12:20:00,145.36,145.61,145.35,145.51,15508.0,126.603,126.8207,126.5942,126.7336,15508.0
2018-01-09 12:30:00,145.5,145.64,145.48,145.53,14537.0,126.7249,126.8468,126.7075,126.751,14537.0
2018-01-09 12:40:00,145.52,145.76,145.46,145.7,20128.0,126.7423,126.9513,126.6901,126.8991,20128.0
2018-01-09 12:50:00,145.7,145.75,145.49,145.58,18423.0,126.8991,126.9426,126.7162,126.7946,18423.0
2018-01-09 13:00:00,145.58,145.74,145.49,145.6,12099.0,126.7946,126.9339,126.7162,126.812,12099.0
2018-01-09 13:10:00,145.6,145.72,145.56,145.7,30269.0,126.812,126.9165,126.7771,126.8991,30269.0
2018-01-09 13:20:00,145.68,146.0,145.67,145.98,22554.0,126.8817,127.1604,126.873,127.143,22554.0
2018-01-09 13:30:00,145.99,146.22,145.99,146.0,73863.0,127.1517,127.352,127.1517,127.1604,73863.0
2018-01-09 13:40:00,146.0,146.09,145.91,146.0,33308.0,127.1604,127.2388,127.082,127.1604,33308.0
2018-01-09 13:50:00,145.93,145.96,145.77,145.86,18032.0,127.0994,127.1255,126.9601,127.0384,18032.0
2018-01-09 14:00:00,145.83,145.88,145.77,145.84,50920.0,127.0123,127.0559,126.9601,127.021,50920.0
2018-01-09 14:10:00,145.85,145.87,145.62,145.87,45202.0,127.0297,127.0471,126.8294,127.0471,45202.0
2018-01-09 14:20:00,145.81,145.83,145.51,145.6,36278.0,126.9949,127.0123,126.7336,126.812,36278.0
2018-01-09 14:30:00,145.6,145.66,145.6,145.65,37207.0,126.812,126.8642,126.812,126.8555,37207.0
2018-01-09 14:40:00,145.63,145.74,145.63,145.72,30007.0,126.8381,126.9339,126.8381,126.9165,30007.0
2018-01-09 14:50:00,145.72,145.83,145.63,145.64,24239.0,126.9165,127.0123,126.8381,126.8468,24239.0
2018-01-09 15:00:00,145.64,145.71,145.48,145.69,36334.0,126.8468,126.9078,126.7075,126.8904,36334.0
2018-01-09 15:10:00,145.69,146.08,145.68,146.04,63252.0,126.8904,127.23,126.8817,127.1952,63252.0
2018-01-09 15:20:00,146.01,146.05,145.91,145.94,81322.0,127.1691,127.2039,127.082,127.1081,81322.0
2018-01-09 15:30:00,145.93,146.05,145.92,146.05,88564.0,127.0994,127.2039,127.0907,127.2039,88564.0
2018-01-09 15:40:00,146.05,146.11,145.78,145.86,117585.0,127.2039,127.2562,126.9688,127.0384,117585.0
2018-01-09 15:50:00,145.87,146.0,145.76,145.85,196590.0,127.0471,127.1604,126.9513,127.0297,196590.0
2018-01-10 09:30:00,145.53,145.83,145.03,145.64,45928.0,126.751,127.0123,126.3155,126.8468,45928.0
2018-01-10 09:40:00,145.63,145.77,145.21,145.36,20493.0,126.8381,126.9601,126.4723,126.603,20493.0
2018-01-10 09:50:00,145.35,145.49,145.09,145.3,29988.0,126.5942,126.7162,126.3678,126.5507,29988.0
2018-01-10 10:00:00,145.35,145.78,145.32,145.57,21300.0,126.5942,126.9688,126.5681,126.7859,21300.0
2018-01-10 10:10:00,145.52,145.53,145.17,145.19,16368.0,126.7423,126.751,126.4375,126.4549,16368.0
2018-01-10 10:20:00,145.21,145.22,144.97,144.97,28174.0,126.4723,126.481,126.2633,126.2633,28174.0
2018-01-10 10:30:00,145.03,145.29,144.98,145.25,23278.0,126.3155,126.542,126.272,126.5072,23278.0
2018-01-10 10:40:00,145.24,145.28,144.97,145.08,35483.0,126.4984,126.5333,126.2633,126.3591,35483.0
2018-01-10 10:50:00,145.11,145.3,144.95,145.25,80523.0,126.3852,126.5507,126.2459,126.5072,80523.0
2018-01-10 11:00:00,145.27,145.35,145.04,145.05,24263.0,126.5246,126.5942,126.3242,126.333,24263.0
2018-01-10 11:10:00,145.07,145.46,145.07,145.46,20436.0,126.3504,126.6901,126.3504,126.6901,20436.0
2018-01-10 11:20:00,145.5,145.73,145.41,145.41,23209.0,126.7249,126.9252,126.6465,126.6465,23209.0
2018-01-10 11:30:00,145.39,145.73,145.37,145.69,9012.0,126.6291,126.9252,126.6117,126.8904,9012.0
2018-01-10 11:40:00,145.59,145.66,145.43,145.43,13147.0,126.8033,126.8642,126.6639,126.6639,13147.0
2018-01-10 11:50:00,145.49,145.71,145.43,145.59,21759.0,126.7162,126.9078,126.6639,126.8033,21759.0
2018-01-10 12:00:00,145.56,145.63,145.47,145.5,11606.0,126.7771,126.8381,126.6988,126.7249,11606.0
2018-01-10 12:10:00,145.47,145.55,145.41,145.47,18399.0,126.6988,126.7684,126.6465,126.6988,18399.0
2018-01-10 12:20:00,145.49,145.51,145.17,145.26,15958.0,126.7162,126.7336,126.4375,126.5159,15958.0
2018-01-10 12:30:00,145.26,145.38,145.2,145.3,9490.0,126.5159,126.6204,126.4636,126.5507,9490.0
2018-01-10 12:40:00,145.27,145.36,145.27,145.28,21641.0,126.5246,126.603,126.5246,126.5333,21641.0
2018-01-10 12:50:00,145.3,145.43,145.28,145.36,10361.0,126.5507,126.6639,126.5333,126.603,10361.0
2018-01-10 13:00:00,145.37,145.59,145.37,145.52,8290.0,126.6117,126.8033,126.6117,126.7423,8290.0
2018-01-10 13:10:00,145.53,145.63,145.52,145.63,9805.0,126.751,126.8381,126.7423,126.8381,9805.0
2018-01-10 13:20:00,145.6,145.65,145.5,145.65,19505.0,126.812,126.8555,126.7249,126.8555,19505.0
2018-01-10 13:30:00,145.63,145.64,145.47,145.61,20518.0,126.8381,126.8468,126.6988,126.8207,20518.0
2018-01-10 13:40:00,145.57,145.71,145.51,145.65,12801.0,126.7859,126.9078,126.7336,126.8555,12801.0
2018-01-10 13:50:00,145.66,145.66,145.51,145.51,20919.0,126.8642,126.8642,126.7336,126.7336,20919.0
2018-01-10 14:00:00,145.49,145.64,145.49,145.52,16864.0,126.7162,126.8468,126.7162,126.7423,16864.0
2018-01-10 14:10:00,145.53,145.62,145.37,145.37,25637.0,126.751,126.8294,126.6117,126.6117,25637.0
2018-01-10 14:20:00,145.4,145.47,145.35,145.42,30314.0,126.6378,126.6988,126.5942,126.6552,30314.0
2018-01-10 14:30:00,145.42,145.72,145.38,145.69,28714.0,126.6552,126.9165,126.6204,126.8904,28714.0
2018-01-10 14:40:00,145.7,145.77,145.55,145.64,31454.0,126.8991,126.9601,126.7684,126.8468,31454.0
2018-01-10 14:50:00,145.63,145.66,145.4,145.45,20804.0,126.8381,126.8642,126.6378,126.6813,20804.0
2018-01-10 15:00:00,145.45,145.67,145.42,145.56,26562.0,126.6813,126.873,126.6552,126.7771,26562.0
2018-01-10 15:10:00,145.53,145.55,145.26,145.28,29817.0,126.751,126.7684,126.5159,126.5333,29817.0
2018-01-10 15:20:00,145.29,145.36,145.15,145.19,22675.0,126.542,126.603,126.4201,126.4549,22675.0
2018-01-10 15:30:00,145.21,145.51,145.18,145.47,27267.0,126.4723,126.7336,126.4462,126.6988,27267.0
2018-01-10 15:40:00,145.46,145.47,145.28,145.29,52197.0,126.6901,126.6988,126.5333,126.542,52197.0
2018-01-10 15:50:00,145.29,145.36,145.08,145.23,146215.0,126.542,126.603,126.3591,126.4897,146215.0
2018-01-11 09:30:00,145.23,145.48,145.11,145.47,28902.0,126.4897,126.7075,126.3852,126.6988,28902.0
2018-01-11 09:40:00,145.43,145.59,145.16,145.54,11576.0,126.6639,126.8033,126.4288,126.7597,11576.0
2018-01-11 09:50:00,145.55,145.88,145.55,145.64,19324.0,126.7684,127.0559,126.7684,126.8468,19324.0
2018-01-11 10:00:00,145.64,145.68,145.2,145.2,15599.0,126.8468,126.8817,126.4636,126.4636,15599.0
2018-01-11 10:10:00,145.25,145.35,144.89,144.95,11841.0,126.5072,126.5942,126.1936,126.2459,11841.0
2018-01-11 10:20:00,144.81,144.9,144.71,144.78,13411.0,126.1239,126.2023,126.0368,126.0978,13411.0
2018-01-11 10:30:00,144.78,144.79,144.28,144.34,26289.0,126.0978,126.1065,125.6623,125.7146,26289.0
2018-01-11 10:40:00,144.3,144.78,144.3,144.64,21694.0,125.6797,126.0978,125.6797,125.9759,21694.0
2018-01-11 10:50:00,144.6,144.62,144.34,144.57,24832.0,125.941,125.9584,125.7146,125.9149,24832.0
2018-01-11 11:00:00,144.61,144.7,144.25,144.29,15863.0,125.9497,126.0281,125.6362,125.671,15863.0
2018-01-11 11:10:00,144.25,144.34,144.06,144.28,17036.0,125.6362,125.7146,125.4707,125.6623,17036.0
2018-01-11 11:20:00,144.28,144.7,144.26,144.37,24031.0,125.6623,126.0281,125.6449,125.7407,24031.0
2018-01-11 11:30:00,144.37,144.37,144.12,144.26,14893.0,125.7407,125.7407,125.523,125.6449,14893.0
2018-01-11 11:40:00,144.28,144.4,144.17,144.4,11613.0,125.6623,125.7668,125.5665,125.7668,11613.0
2018-01-11 11:50:00,144.41,144.53,144.33,144.35,18826.0,125.7755,125.8801,125.7059,125.7233,18826.0
2018-01-11 12:00:00,144.34,144.55,144.3,144.38,47986.0,125.7146,125.8975,125.6797,125.7494,47986.0
2018-01-11 12:10:00,144.37,144.53,144.27,144.27,12811.0,125.7407,125.8801,125.6536,125.6536,12811.0
2018-01-11 12:20:00,144.27,144.37,144.17,144.28,11241.0,125.6536,125.7407,125.5665,125.6623,11241.0
2018-01-11 12:30:00,144.28,144.29,144.2,144.22,10151.0,125.6623,125.671,125.5926,125.6101,10151.0
2018-01-11 12:40:00,144.25,144.32,144.12,144.14,19045.0,125.6362,125.6972,125.523,125.5404,19045.0
2018-01-11 12:50:00,144.17,144.17,144.04,144.07,11459.0,125.5665,125.5665,125.4533,125.4794,11459.0
2018-01-11 13:00:00,144.07,144.08,143.94,144.07,13026.0,125.4794,125.4881,125.3662,125.4794,13026.0
2018-01-11 13:10:00,144.08,144.18,144.0,144.18,18606.0,125.4881,125.5752,125.4184,125.5752,18606.0
2018-01-11 13:20:00,144.18,144.22,144.05,144.08,21222.0,125.5752,125.6101,125.462,125.4881,21222.0
2018-01-11 13:30:00,144.1,144.15,144.03,144.05,18089.0,125.5055,125.5491,125.4446,125.462,18089.0
2018-01-11 13:40:00,144.1,144.19,144.02,144.09,18579.0,125.5055,125.5839,125.4359,125.4968,18579.0
2018-01-11 13:50:00,144.07,144.13,144.05,144.11,6723.0,125.4794,125.5317,125.462,125.5143,6723.0
2018-01-11 14:00:00,144.09,144.19,144.07,144.13,20273.0,125.4968,125.5839,125.4794,125.5317,20273.0
2018-01-11 14:10:00,144.12,144.18,143.97,143.99,39586.0,125.523,125.5752,125.3923,125.4097,39586.0
2018-01-11 14:20:00,143.97,144.08,143.93,144.08,16798.0,125.3923,125.4881,125.3575,125.4881,16798.0
2018-01-11 14:30:00,144.08,144.08,143.99,144.04,30585.0,125.4881,125.4881,125.4097,125.4533,30585.0
2018-01-11 14:40:00,144.02,144.06,143.98,143.99,34131.0,125.4359,125.4707,125.401,125.4097,34131.0
2018-01-11 14:50:00,143.99,143.99,143.85,143.92,14829.0,125.4097,125.4097,125.2878,125.3488,14829.0
2018-01-11 15:00:00,143.92,144.21,143.91,144.21,45126.0,125.3488,125.6014,125.3401,125.6014,45126.0
2018-01-11 15:10:00,144.2,144.37,144.17,144.36,32911.0,125.5926,125.7407,125.5665,125.732,32911.0
2018-01-11 15:20:00,144.35,144.36,144.07,144.22,47955.0,125.7233,125.732,125.4794,125.6101,47955.0
2018-01-11 15:30:00,144.25,144.26,144.13,144.15,29882.0,125.6362,125.6449,125.5317,125.5491,29882.0
2018-01-11 15:40:00,144.13,144.41,144.08,144.37,102552.0,125.5317,125.7755,125.4881,125.7407,102552.0
2018-01-11 15:50:00,144.38,144.63,144.3,144.48,130366.0,125.7494,125.9672,125.6797,125.8365,130366.0
2018-01-12 09:30:00,144.7,145.0,144.08,144.12,28234.0,126.0281,126.2894,125.4881,125.523,28234.0
2018-01-12 09:40:00,144.0,144.36,144.0,144.08,60087.0,125.4184,125.732,125.4184,125.4881,60087.0
2018-01-12 09:50:00,144.11,144.11,143.67,144.0,37503.0,125.5143,125.5143,125.131,125.4184,37503.0
2018-01-12 10:00:00,144.07,144.35,143.96,144.35,28203.0,125.4794,125.7233,125.3836,125.7233,28203.0
2018-01-12 10:10:00,144.35,144.7,144.27,144.65,46111.0,125.7233,126.0281,125.6536,125.9846,46111.0
2018-01-12 10:20:00,144.61,144.7,144.45,144.54,11578.0,125.9497,126.0281,125.8104,125.8888,11578.0
2018-01-12 10:30:00,144.58,144.98,144.52,144.95,18265.0,125.9236,126.272,125.8713,126.2459,18265.0
2018-01-12 10:40:00,144.94,145.11,144.81,144.96,21435.0,126.2372,126.3852,126.1239,126.2546,21435.0
2018-01-12 10:50:00,144.97,145.2,144.9,144.97,28859.0,126.2633,126.4636,126.2023,126.2633,28859.0
2018-01-12 11:00:00,144.93,145.0,144.65,144.66,32591.0,126.2284,126.2894,125.9846,125.9933,32591.0
2018-01-12 11:10:00,144.62,144.7,144.49,144.64,30725.0,125.9584,126.0281,125.8452,125.9759,30725.0
2018-01-12 11:20:00,144.67,144.83,144.58,144.64,18419.0,126.002,126.1413,125.9236,125.9759,18419.0
2018-01-12 11:30:00,144.7,144.72,144.49,144.65,27049.0,126.0281,126.0455,125.8452,125.9846,27049.0
2018-01-12 11:40:00,144.62,144.66,144.37,144.53,15373.0,125.9584,125.9933,125.7407,125.8801,15373.0
2018-01-12 11:50:00,144.52,144.96,144.5,144.9,102298.0,125.8713,126.2546,125.8539,126.2023,102298.0
2018-01-12 12:00:00,144.9,145.3,144.88,145.28,13069.0,126.2023,126.5507,126.1849,126.5333,13069.0
2018-01-12 12:10:00,145.26,145.3,145.12,145.22,9557.0,126.5159,126.5507,126.3939,126.481,9557.0
2018-01-12 12:20:00,145.23,145.29,145.03,145.03,11627.0,126.4897,126.542,126.3155,126.3155,11627.0
2018-01-12 12:30:00,145.1,145.16,145.03,145.03,4457.0,126.3765,126.4288,126.3155,126.3155,4457.0
2018-01-12 12:40:00,145.01,145.07,145.01,145.02,3790.0,126.2981,126.3504,126.2981,126.3068,3790.0
2018-01-12 12:50:00,145.06,145.23,145.06,145.23,5840.0,126.3417,126.4897,126.3417,126.4897,5840.0
2018-01-12 13:00:00,145.26,145.3,145.13,145.13,12919.0,126.5159,126.5507,126.4026,126.4026,12919.0
2018-01-12 13:10:00,145.15,145.16,145.03,145.11,9501.0,126.4201,126.4288,126.3155,126.3852,9501.0
2018-01-12 13:20:00,145.13,145.21,145.1,145.11,10354.0,126.4026,126.4723,126.3765,126.3852,10354.0
2018-01-12 13:30:00,145.11,145.17,145.08,145.17,7356.0,126.3852,126.4375,126.3591,126.4375,7356.0
2018-01-12 13:40:00,145.22,145.57,145.22,145.51,7240.0,126.481,126.7859,126.481,126.7336,7240.0
2018-01-12 13:50:00,145.54,145.65,145.49,145.59,7873.0,126.7597,126.8555,126.7162,126.8033,7873.0
2018-01-12 14:00:00,145.52,145.63,145.49,145.6,8942.0,126.7423,126.8381,126.7162,126.812,8942.0
2018-01-12 14:10:00,145.59,145.7,145.51,145.58,9875.0,126.8033,126.8991,126.7336,126.7946,9875.0
2018-01-12 14:20:00,145.62,145.63,145.45,145.52,11835.0,126.8294,126.8381,126.6813,126.7423,11835.0
2018-01-12 14:30:00,145.53,145.57,145.25,145.25,12470.0,126.751,126.7859,126.5072,126.5072,12470.0
2018-01-12 14:40:00,145.21,145.34,145.03,145.22,14025.0,126.4723,126.5855,126.3155,126.481,14025.0
2018-01-12 14:50:00,145.18,145.25,145.08,145.12,17254.0,126.4462,126.5072,126.3591,126.3939,17254.0
2018-01-12 15:00:00,145.13,145.29,145.13,145.22,14311.0,126.4026,126.542,126.4026,126.481,14311.0
2018-01-12 15:10:00,145.24,145.24,144.97,145.11,10479.0,126.4984,126.4984,126.2633,126.3852,10479.0
2018-01-12 15:20:00,145.11,145.37,145.09,145.33,14440.0,126.3852,126.6117,126.3678,126.5768,14440.0
2018-01-12 15:30:00,145.33,145.51,145.31,145.47,21019.0,126.5768,126.7336,126.5594,126.6988,21019.0
2018-01-12 15:40:00,145.48,145.82,145.48,145.68,38100.0,126.7075,127.0036,126.7075,126.8817,38100.0
2018-01-12 15:50:00,145.7,145.71,145.47,145.61,84076.0,126.8991,126.9078,126.6988,126.8207,84076.0
2018-01-16 09:30:00,145.96,146.14,145.29,145.67,60924.0,127.1255,127.2823,126.542,126.873,60924.0
2018-01-16 09:40:00,145.72,146.08,145.67,145.76,24422.0,126.9165,127.23,126.873,126.9513,24422.0
2018-01-16 09:50:00,145.72,146.17,145.67,145.95,31192.0,126.9165,127.3084,126.873,127.1168,31192.0
2018-01-16 10:00:00,145.82,145.82,145.31,145.32,17925.0,127.0036,127.0036,126.5594,126.5681,17925.0
2018-01-16 10:10:00,145.31,145.43,145.15,145.25,17155.0,126.5594,126.6639,126.4201,126.5072,17155.0
2018-01-16 10:20:00,145.25,145.56,145.24,145.43,34402.0,126.5072,126.7771,126.4984,126.6639,34402.0
2018-01-16 10:30:00,145.38,145.46,145.07,145.15,26876.0,126.6204,126.6901,126.3504,126.4201,26876.0
2018-01-16 10:40:00,145.1,145.11,144.68,144.79,38891.0,126.3765,126.3852,126.0107,126.1065,38891.0
2018-01-16 10:50:00,144.76,145.13,144.76,145.02,27910.0,126.0804,126.4026,126.0804,126.3068,27910.0
2018-01-16 11:00:00,145.03,145.24,144.89,144.95,41779.0,126.3155,126.4984,126.1936,126.2459,41779.0
2018-01-16 11:10:00,144.99,145.16,144.89,145.01,26108.0,126.2807,126.4288,126.1936,126.2981,26108.0
2018-01-16 11:20:00,145.04,145.31,145.0,145.31,53033.0,126.3242,126.5594,126.2894,126.5594,53033.0
2018-01-16 11:30:00,145.31,145.66,145.31,145.65,10324.0,126.5594,126.8642,126.5594,126.8555,10324.0
2018-01-16 11:40:00,145.63,146.04,145.49,146.02,37549.0,126.8381,127.1952,126.7162,127.1778,37549.0
2018-01-16 11:50:00,145.98,146.07,145.71,146.05,27440.0,127.143,127.2213,126.9078,127.2039,27440.0
2018-01-16 12:00:00,146.02,146.07,145.9,145.9,12751.0,127.1778,127.2213,127.0733,127.0733,12751.0
2018-01-16 12:10:00,145.98,145.98,145.56,145.67,7861.0,127.143,127.143,126.7771,126.873,7861.0
2018-01-16 12:20:00,145.64,145.81,145.61,145.81,12658.0,126.8468,126.9949,126.8207,126.9949,12658.0
2018-01-16 12:30:00,145.83,145.97,145.68,145.91,21769.0,127.0123,127.1342,126.8817,127.082,21769.0
2018-01-16 12:40:00,145.9,146.05,145.71,146.05,16556.0,127.0733,127.2039,126.9078,127.2039,16556.0
2018-01-16 12:50:00,146.05,146.15,145.9,146.15,16425.0,127.2039,127.291,127.0733,127.291,16425.0
2018-01-16 13:00:00,146.12,146.16,145.8,145.92,17221.0,127.2649,127.2997,126.9862,127.0907,17221.0
2018-01-16 13:10:00,145.89,146.0,145.77,145.9,8304.0,127.0646,127.1604,126.9601,127.0733,8304.0
2018-01-16 13:20:00,145.9,145.9,145.64,145.75,23446.0,127.0733,127.0733,126.8468,126.9426,23446.0
2018-01-16 13:30:00,145.79,145.87,145.48,145.58,12517.0,126.9775,127.0471,126.7075,126.7946,12517.0
2018-01-16 13:40:00,145.59,145.67,145.52,145.56,13406.0,126.8033,126.873,126.7423,126.7771,13406.0
2018-01-16 13:50:00,145.58,145.8,145.58,145.73,17079.0,126.7946,126.9862,126.7946,126.9252,17079.0
2018-01-16 14:00:00,145.76,145.92,145.6,145.85,10732.0,126.9513,127.0907,126.812,127.0297,10732.0
2018-01-16 14:10:00,145.81,145.92,145.47,145.64,23105.0,126.9949,127.0907,126.6988,126.8468,23105.0
2018-01-16 14:20:00,145.63,145.7,145.43,145.69,10503.0,126.8381,126.8991,126.6639,126.8904,10503.0
2018-01-16 14:30:00,145.7,145.85,145.67,145.76,24510.0,126.8991,127.0297,126.873,126.9513,24510.0
2018-01-16 14:40:00,145.78,145.81,145.36,145.51,15465.0,126.9688,126.9949,126.603,126.7336,15465.0
2018-01-16 14:50:00,145.5,145.58,145.38,145.55,29859.0,126.7249,126.7946,126.6204,126.7684,29859.0
2018-01-16 15:00:00,145.57,145.92,145.57,145.91,29460.0,126.7859,127.0907,126.7859,127.082,29460.0
2018-01-16 15:10:00,145.91,145.91,145.66,145.81,19584.0,127.082,127.082,126.8642,126.9949,19584.0
2018-01-16 15:20:00,145.81,145.9,145.74,145.86,38093.0,126.9949,127.0733,126.9339,127.0384,38093.0
2018-01-16 15:30:00,145.85,146.04,145.8,145.99,33524.0,127.0297,127.1952,126.9862,127.1517,33524.0
2018-01-16 15:40:00,145.98,146.06,145.84,146.0,40278.0,127.143,127.2126,127.021,127.1604,40278.0
2018-01-16 15:50:00,146.02,146.02,145.61,145.71,148179.0,127.1778,127.1778,126.8207,126.9078,148179.0
2018-01-17 09:30:00,146.52,146.52,145.98,146.13,35497.0,127.6133,127.6133,127.143,127.2736,35497.0
2018-01-17 09:40:00,146.11,146.19,145.81,146.18,14884.0,127.2562,127.3259,126.9949,127.3171,14884.0
2018-01-17 09:50:00,146.14,146.5,145.78,145.85,21682.0,127.2823,127.5959,126.9688,127.0297,21682.0
2018-01-17 10:00:00,145.89,146.12,145.89,146.11,32468.0,127.0646,127.2649,127.0646,127.2562,32468.0
2018-01-17 10:10:00,146.1,146.59,146.1,146.36,32764.0,127.2475,127.6742,127.2475,127.4739,32764.0
2018-01-17 10:20:00,146.43,146.59,146.14,146.19,18678.0,127.5349,127.6742,127.2823,127.3259,18678.0
2018-01-17 10:30:00,146.27,146.67,146.23,146.46,29144.0,127.3955,127.7439,127.3607,127.561,29144.0
2018-01-17 10:40:00,146.39,146.58,146.35,146.53,29455.0,127.5,127.6655,127.4652,127.622,29455.0
2018-01-17 10:50:00,146.52,146.9,146.45,146.9,7831.0,127.6133,127.9442,127.5523,127.9442,7831.0
2018-01-17 11:00:00,146.84,146.96,146.74,146.96,8900.0,127.892,127.9965,127.8049,127.9965,8900.0
2018-01-17 11:10:00,146.98,147.06,146.84,146.94,15238.0,128.0139,128.0836,127.892,127.9791,15238.0
2018-01-17 11:20:00,146.95,147.19,146.86,147.03,12529.0,127.9878,128.1968,127.9094,128.0575,12529.0
2018-01-17 11:30:00,146.96,147.05,146.89,146.91,10424.0,127.9965,128.0749,127.9355,127.9529,10424.0
2018-01-17 11:40:00,146.94,147.22,146.92,147.16,16808.0,127.9791,128.2229,127.9617,128.1707,16808.0
2018-01-17 11:50:00,147.15,147.21,146.97,147.0,21479.0,128.162,128.2142,128.0052,128.0313,21479.0
2018-01-17 12:00:00,146.99,147.04,146.94,147.0,12118.0,128.0226,128.0662,127.9791,128.0313,12118.0
2018-01-17 12:10:00,147.01,147.03,146.83,146.96,8410.0,128.04,128.0575,127.8833,127.9965,8410.0
2018-01-17 12:20:00,146.93,147.05,146.79,146.97,14165.0,127.9704,128.0749,127.8484,128.0052,14165.0
2018-01-17 12:30:00,146.95,146.97,146.74,146.91,23020.0,127.9878,128.0052,127.8049,127.9529,23020.0
2018-01-17 12:40:00,146.92,147.22,146.9,147.18,72766.0,127.9617,128.2229,127.9442,128.1881,72766.0
2018-01-17 12:50:00,147.18,147.38,147.17,147.28,27903.0,128.1881,128.3623,128.1794,128.2752,27903.0
2018-01-17 13:00:00,147.35,147.4,147.22,147.29,24246.0,128.3362,128.3797,128.2229,128.2839,24246.0
2018-01-17 13:10:00,147.27,147.27,147.1,147.16,23936.0,128.2665,128.2665,128.1184,128.1707,23936.0
2018-01-17 13:20:00,147.16,147.42,147.16,147.39,37938.0,128.1707,128.3971,128.1707,128.371,37938.0
2018-01-17 13:30:00,147.39,147.54,147.35,147.52,12621.0,128.371,128.5017,128.3362,128.4842,12621.0
2018-01-17 13:40:00,147.53,147.61,147.38,147.57,17028.0,128.4929,128.5626,128.3623,128.5278,17028.0
2018-01-17 13:50:00,147.58,147.64,147.46,147.47,23418.0,128.5365,128.5887,128.432,128.4407,23418.0
2018-01-17 14:00:00,147.49,147.51,147.25,147.33,29334.0,128.4581,128.4755,128.2491,128.3188,29334.0
2018-01-17 14:10:00,147.37,147.37,147.21,147.25,30171.0,128.3536,128.3536,128.2142,128.2491,30171.0
2018-01-17 14:20:00,147.28,147.52,147.27,147.49,48586.0,128.2752,128.4842,128.2665,128.4581,48586.0
2018-01-17 14:30:00,147.49,147.62,147.48,147.57,40713.0,128.4581,128.5713,128.4494,128.5278,40713.0
2018-01-17 14:40:00,147.56,147.68,147.49,147.62,47959.0,128.5191,128.6236,128.4581,128.5713,47959.0
2018-01-17 14:50:00,147.63,147.73,147.51,147.67,44367.0,128.58,128.6671,128.4755,128.6149,44367.0
2018-01-17 15:00:00,147.69,147.77,147.59,147.75,41090.0,128.6323,128.702,128.5452,128.6846,41090.0
2018-01-17 15:10:00,147.75,147.82,147.68,147.72,35739.0,128.6846,128.7455,128.6236,128.6584,35739.0
2018-01-17 15:20:00,147.73,147.73,147.55,147.69,47831.0,128.6671,128.6671,128.5104,128.6323,47831.0
2018-01-17 15:30:00,147.7,147.75,147.59,147.7,41845.0,128.641,128.6846,128.5452,128.641,41845.0
2018-01-17 15:40:00,147.69,147.75,147.63,147.64,78835.0,128.6323,128.6846,128.58,128.5887,78835.0
2018-01-17 15:50:00,147.65,147.68,147.39,147.52,129341.0,128.5975,128.6236,128.371,128.4842,129341.0
2018-01-18 09:30:00,147.55,147.76,146.88,146.97,19845.0,128.5104,128.6933,127.9268,128.0052,19845.0
2018-01-18 09:40:00,146.97,147.23,146.5,146.53,24847.0,128.0052,128.2317,127.5959,127.622,24847.0
2018-01-18 09:50:00,146.5,146.75,146.45,146.56,29112.0,127.5959,127.8136,127.5523,127.6481,29112.0
2018-01-18 10:00:00,146.62,147.38,146.62,147.38,20653.0,127.7004,128.3623,127.7004,128.3623,20653.0
2018-01-18 10:10:00,147.2,147.3,146.74,146.86,18171.0,128.2055,128.2926,127.8049,127.9094,18171.0
2018-01-18 10:20:00,146.91,146.92,146.56,146.88,27681.0,127.9529,127.9617,127.6481,127.9268,27681.0
2018-01-18 10:30:00,147.0,147.27,146.78,146.89,13142.0,128.0313,128.2665,127.8397,127.9355,13142.0
2018-01-18 10:40:00,146.91,146.91,146.61,146.66,11026.0,127.9529,127.9529,127.6917,127.7352,11026.0
2018-01-18 10:50:00,146.68,146.75,146.62,146.63,9792.0,127.7526,127.8136,127.7004,127.7091,9792.0
2018-01-18 11:00:00,146.73,146.95,146.61,146.63,10198.0,127.7962,127.9878,127.6917,127.7091,10198.0
2018-01-18 11:10:00,146.62,146.91,146.55,146.91,9072.0,127.7004,127.9529,127.6394,127.9529,9072.0
2018-01-18 11:20:00,146.86,146.96,146.74,146.88,12516.0,127.9094,127.9965,127.8049,127.9268,12516.0
2018-01-18 11:30:00,146.9,147.01,146.74,146.9,13894.0,127.9442,128.04,127.8049,127.9442,13894.0
2018-01-18 11:40:00,146.84,146.95,146.5,146.7,10188.0,127.892,127.9878,127.5959,127.77,10188.0
2018-01-18 11:50:00,146.61,146.62,146.43,146.57,10220.0,127.6917,127.7004,127.5349,127.6568,10220.0
2018-01-18 12:00:00,146.59,146.92,146.58,146.86,8404.0,127.6742,127.9617,127.6655,127.9094,8404.0
2018-01-18 12:10:00,146.95,146.99,146.84,146.87,8756.0,127.9878,128.0226,127.892,127.9181,8756.0
2018-01-18 12:20:00,146.84,147.11,146.81,147.03,12305.0,127.892,128.1271,127.8659,128.0575,12305.0
2018-01-18 12:30:00,147.05,147.25,146.99,147.21,28855.0,128.0749,128.2491,128.0226,128.2142,28855.0
2018-01-18 12:40:00,147.25,147.3,146.99,147.08,92023.0,128.2491,128.2926,128.0226,128.101,92023.0
2018-01-18 12:50:00,147.02,147.06,146.97,147.0,7925.0,128.0488,128.0836,128.0052,128.0313,7925.0
2018-01-18 13:00:00,147.01,147.2,146.96,147.2,7815.0,128.04,128.2055,127.9965,128.2055,7815.0
2018-01-18 13:10:00,147.17,147.26,147.12,147.25,4494.0,128.1794,128.2578,128.1358,128.2491,4494.0
2018-01-18 13:20:00,147.25,147.31,147.15,147.31,4836.0,128.2491,128.3013,128.162,128.3013,4836.0
2018-01-18 13:30:00,147.26,147.58,147.24,147.47,10220.0,128.2578,128.5365,128.2404,128.4407,10220.0
2018-01-18 13:40:00,147.5,147.57,147.43,147.57,7086.0,128.4668,128.5278,128.4058,128.5278,7086.0
2018-01-18 13:50:00,147.54,147.73,147.45,147.68,10449.0,128.5017,128.6671,128.4233,128.6236,10449.0
2018-01-18 14:00:00,147.68,147.99,147.68,147.96,11640.0,128.6236,128.8936,128.6236,128.8675,11640.0
2018-01-18 14:10:00,147.99,148.13,147.91,148.05,21640.0,128.8936,129.0155,128.8239,128.9458,21640.0
2018-01-18 14:20:00,148.01,148.15,147.98,148.08,11370.0,128.911,129.0329,128.8849,128.972,11370.0
2018-01-18 14:30:00,148.13,148.31,148.04,148.13,15448.0,129.0155,129.1723,128.9371,129.0155,15448.0
2018-01-18 14:40:00,148.1,148.11,147.87,147.91,13076.0,128.9894,128.9981,128.7891,128.8239,13076.0
2018-01-18 14:50:00,147.93,148.03,147.82,147.93,17486.0,128.8413,128.9284,128.7455,128.8413,17486.0
2018-01-18 15:00:00,147.91,148.08,147.85,148.08,16095.0,128.8239,128.972,128.7717,128.972,16095.0
2018-01-18 15:10:00,148.06,148.16,147.95,148.05,20993.0,128.9546,129.0416,128.8587,128.9458,20993.0
2018-01-18 15:20:00,148.04,148.09,147.72,147.77,21312.0,128.9371,128.9807,128.6584,128.702,21312.0
2018-01-18 15:30:00,147.76,147.76,147.49,147.7,39238.0,128.6933,128.6933,128.4581,128.641,39238.0
2018-01-18 15:40:00,147.72,147.82,147.53,147.58,28967.0,128.6584,128.7455,128.4929,128.5365,28967.0
2018-01-18 15:50:00,147.59,147.76,147.53,147.69,84015.0,128.5452,128.6933,128.4929,128.6323,84015.0
2018-01-19 09:30:00,148.01,148.1,146.95,147.68,214186.0,128.911,128.9894,127.9878,128.6236,214186.0
2018-01-19 09:40:00,147.67,148.02,147.54,148.0,28381.0,128.6149,128.9197,128.5017,128.9023,28381.0
2018-01-19 09:50:00,147.94,148.1,147.83,148.04,14647.0,128.85,128.9894,128.7542,128.9371,14647.0
2018-01-19 10:00:00,147.94,148.09,147.6,147.97,22986.0,128.85,128.9807,128.5539,128.8762,22986.0
2018-01-19 10:10:00,147.97,148.09,147.82,148.01,17671.0,128.8762,128.9807,128.7455,128.911,17671.0
2018-01-19 10:20:00,147.98,148.24,147.9,148.19,12819.0,128.8849,129.1113,128.8152,129.0678,12819.0
2018-01-19 10:30:00,148.18,148.21,147.95,147.95,10346.0,129.0591,129.0852,128.8587,128.8587,10346.0
2018-01-19 10:40:00,147.9,147.94,147.45,147.55,16456.0,128.8152,128.85,128.4233,128.5104,16456.0
2018-01-19 10:50:00,147.49,147.57,147.23,147.34,16292.0,128.4581,128.5278,128.2317,128.3275,16292.0
2018-01-19 11:00:00,147.35,147.59,147.25,147.46,15505.0,128.3362,128.5452,128.2491,128.432,15505.0
2018-01-19 11:10:00,147.52,147.74,147.51,147.53,12757.0,128.4842,128.6758,128.4755,128.4929,12757.0
2018-01-19 11:20:00,147.56,147.58,147.33,147.33,8540.0,128.5191,128.5365,128.3188,128.3188,8540.0
2018-01-19 11:30:00,147.4,147.5,147.34,147.44,10090.0,128.3797,128.4668,128.3275,128.4146,10090.0
2018-01-19 11:40:00,147.42,147.54,147.41,147.42,11822.0,128.3971,128.5017,128.3884,128.3971,11822.0
2018-01-19 11:50:00,147.41,147.7,147.4,147.6,10837.0,128.3884,128.641,128.3797,128.5539,10837.0
2018-01-19 12:00:00,147.65,147.7,147.5,147.68,13931.0,128.5975,128.641,128.4668,128.6236,13931.0
2018-01-19 12:10:00,147.68,147.76,147.6,147.73,25220.0,128.6236,128.6933,128.5539,128.6671,25220.0
2018-01-19 12:20:00,147.69,147.78,147.62,147.78,6747.0,128.6323,128.7107,128.5713,128.7107,6747.0
2018-01-19 12:30:00,147.77,147.77,147.59,147.72,14766.0,128.702,128.702,128.5452,128.6584,14766.0
2018-01-19 12:40:00,147.68,147.84,147.6,147.8,23629.0,128.6236,128.7629,128.5539,128.7281,23629.0
2018-01-19 12:50:00,147.77,147.87,147.7,147.75,34790.0,128.702,128.7891,128.641,128.6846,34790.0
2018-01-19 13:00:00,147.75,147.81,147.69,147.73,23476.0,128.6846,128.7368,128.6323,128.6671,23476.0
2018-01-19 13:10:00,147.72,147.83,147.71,147.78,10962.0,128.6584,128.7542,128.6497,128.7107,10962.0
2018-01-19 13:20:00,147.75,147.85,147.73,147.83,12625.0,128.6846,128.7717,128.6671,128.7542,12625.0
2018-01-19 13:30:00,147.78,147.85,147.7,147.76,14009.0,128.7107,128.7717,128.641,128.6933,14009.0
2018-01-19 13:40:00,147.76,147.8,147.61,147.65,15297.0,128.6933,128.7281,128.5626,128.5975,15297.0
2018-01-19 13:50:00,147.65,147.75,147.58,147.67,20420.0,128.5975,128.6846,128.5365,128.6149,20420.0
2018-01-19 14:00:00,147.66,147.82,147.61,147.8,16795.0,128.6062,128.7455,128.5626,128.7281,16795.0
2018-01-19 14:10:00,147.82,147.99,147.79,147.99,12653.0,128.7455,128.8936,128.7194,128.8936,12653.0
2018-01-19 14:20:00,147.97,148.09,147.89,148.03,23216.0,128.8762,128.9807,128.8065,128.9284,23216.0
2018-01-19 14:30:00,148.07,148.17,148.0,148.02,13881.0,128.9633,129.0504,128.9023,128.9197,13881.0
2018-01-19 14:40:00,148.04,148.07,147.94,148.0,17240.0,128.9371,128.9633,128.85,128.9023,17240.0
2018-01-19 14:50:00,148.02,148.16,147.87,147.93,25079.0,128.9197,129.0416,128.7891,128.8413,25079.0
2018-01-19 15:00:00,147.94,147.98,147.86,147.9,21035.0,128.85,128.8849,128.7804,128.8152,21035.0
2018-01-19 15:10:00,147.9,148.01,147.9,148.01,15079.0,128.8152,128.911,128.8152,128.911,15079.0
2018-01-19 15:20:00,148.01,148.22,147.98,148.16,19831.0,128.911,129.0939,128.8849,129.0416,19831.0
2018-01-19 15:30:00,148.19,148.25,148.17,148.21,16623.0,129.0678,129.12,129.0504,129.0852,16623.0
2018-01-19 15:40:00,148.19,148.24,148.11,148.2,29896.0,129.0678,129.1113,128.9981,129.0765,29896.0
2018-01-19 15:50:00,148.2,148.3,148.12,148.21,97357.0,129.0765,129.1636,129.0068,129.0852,97357.0
2018-01-22 09:30:00,148.54,149.78,148.39,149.35,48683.0,129.3726,130.4526,129.242,130.0781,48683.0
2018-01-22 09:40:00,149.41,149.78,149.09,149.27,37007.0,130.1303,130.4526,129.8516,130.0084,37007.0
2018-01-22 09:50:00,149.13,149.35,148.91,149.34,33727.0,129.8865,130.0781,129.6949,130.0694,33727.0
2018-01-22 10:00:00,149.38,149.5,149.22,149.43,43868.0,130.1042,130.2087,129.9649,130.1478,43868.0
2018-01-22 10:10:00,149.43,149.71,149.38,149.68,25792.0,130.1478,130.3916,130.1042,130.3655,25792.0
2018-01-22 10:20:00,149.71,149.82,149.44,149.51,46707.0,130.3916,130.4874,130.1565,130.2174,46707.0
2018-01-22 10:30:00,149.53,149.59,149.34,149.35,22369.0,130.2349,130.2871,130.0694,130.0781,22369.0
2018-01-22 10:40:00,149.3,149.46,149.25,149.4,12144.0,130.0345,130.1739,129.991,130.1216,12144.0
2018-01-22 10:50:00,149.44,149.48,149.23,149.27,11376.0,130.1565,130.1913,129.9736,130.0084,11376.0
2018-01-22 11:00:00,149.17,149.36,149.13,149.22,13892.0,129.9213,130.0868,129.8865,129.9649,13892.0
2018-01-22 11:10:00,149.15,149.31,149.09,149.09,15945.0,129.9039,130.0433,129.8516,129.8516,15945.0
2018-01-22 11:20:00,149.09,149.23,148.64,149.2,41963.0,129.8516,129.9736,129.4597,129.9474,41963.0
2018-01-22 11:30:00,149.16,149.16,148.83,149.01,26071.0,129.9126,129.9126,129.6252,129.782,26071.0
2018-01-22 11:40:00,149.06,149.13,148.83,148.84,12383.0,129.8255,129.8865,129.6252,129.6339,12383.0
2018-01-22 11:50:00,148.91,149.16,148.87,149.01,16044.0,129.6949,129.9126,129.66,129.782,16044.0
2018-01-22 12:00:00,149.04,149.33,148.96,149.1,11422.0,129.8081,130.0607,129.7384,129.8604,11422.0
2018-01-22 12:10:00,149.09,149.17,148.91,149.17,19402.0,129.8516,129.9213,129.6949,129.9213,19402.0
2018-01-22 12:20:00,149.21,149.3,149.12,149.21,12356.0,129.9562,130.0345,129.8778,129.9562,12356.0
2018-01-22 12:30:00,149.21,149.23,149.05,149.18,8275.0,129.9562,129.9736,129.8168,129.93,8275.0
2018-01-22 12:40:00,149.22,149.38,149.16,149.21,19121.0,129.9649,130.1042,129.9126,129.9562,19121.0
2018-01-22 12:50:00,149.22,149.34,149.12,149.16,13741.0,129.9649,130.0694,129.8778,129.9126,13741.0
2018-01-22 13:00:00,149.2,149.23,149.08,149.23,6575.0,129.9474,129.9736,129.8429,129.9736,6575.0
2018-01-22 13:10:00,149.22,149.29,149.12,149.12,14912.0,129.9649,130.0258,129.8778,129.8778,14912.0
2018-01-22 13:20:00,149.14,149.2,149.03,149.11,18372.0,129.8952,129.9474,129.7994,129.8691,18372.0
2018-01-22 13:30:00,149.09,149.37,149.08,149.37,33047.0,129.8516,130.0955,129.8429,130.0955,33047.0
2018-01-22 13:40:00,149.32,149.42,149.2,149.2,14939.0,130.052,130.1391,129.9474,129.9474,14939.0
2018-01-22 13:50:00,149.27,149.33,149.2,149.29,11027.0,130.0084,130.0607,129.9474,130.0258,11027.0
2018-01-22 14:00:00,149.33,149.38,149.23,149.27,17954.0,130.0607,130.1042,129.9736,130.0084,17954.0
2018-01-22 14:10:00,149.31,149.32,149.2,149.27,11357.0,130.0433,130.052,129.9474,130.0084,11357.0
2018-01-22 14:20:00,149.28,149.34,149.1,149.22,28534.0,130.0171,130.0694,129.8604,129.9649,28534.0
2018-01-22 14:30:00,149.2,149.36,149.14,149.34,12253.0,129.9474,130.0868,129.8952,130.0694,12253.0
2018-01-22 14:40:00,149.36,149.75,149.29,149.75,17988.0,130.0868,130.4265,130.0258,130.4265,17988.0
2018-01-22 14:50:00,149.72,149.72,149.52,149.54,57621.0,130.4003,130.4003,130.2262,130.2436,57621.0
2018-01-22 15:00:00,149.5,149.56,149.47,149.54,42930.0,130.2087,130.261,130.1826,130.2436,42930.0
2018-01-22 15:10:00,149.55,149.56,149.34,149.39,14541.0,130.2523,130.261,130.0694,130.1129,14541.0
2018-01-22 15:20:00,149.38,149.55,149.37,149.44,21040.0,130.1042,130.2523,130.0955,130.1565,21040.0
2018-01-22 15:30:00,149.47,149.53,149.39,149.49,27673.0,130.1826,130.2349,130.1129,130.2,27673.0
2018-01-22 15:40:00,149.46,149.68,149.37,149.67,40045.0,130.1739,130.3655,130.0955,130.3568,40045.0
2018-01-22 15:50:00,149.68,149.82,149.52,149.76,82395.0,130.3655,130.4874,130.2262,130.4352,82395.0
2018-01-23 09:30:00,149.69,152.4,149.69,151.0,135548.0,130.3742,132.7345,130.3742,131.5152,135548.0
2018-01-23 09:40:00,151.0,152.49,150.97,152.12,202999.0,131.5152,132.8129,131.489,132.4907,202999.0
2018-01-23 09:50:00,152.11,152.28,150.98,151.42,154804.0,132.4819,132.63,131.4978,131.881,154804.0
2018-01-23 10:00:00,151.44,151.5,150.38,150.46,130396.0,131.8984,131.9507,130.9752,131.0449,130396.0
2018-01-23 10:10:00,150.43,151.79,150.37,151.36,102747.0,131.0187,132.2032,130.9665,131.8287,102747.0
2018-01-23 10:20:00,151.3,151.35,150.58,150.58,92411.0,131.7765,131.82,131.1494,131.1494,92411.0
2018-01-23 10:30:00,150.64,150.64,150.2,150.47,35626.0,131.2016,131.2016,130.8184,131.0536,35626.0
2018-01-23 10:40:00,150.51,151.05,150.44,151.01,49615.0,131.0884,131.5587,131.0274,131.5239,49615.0
2018-01-23 10:50:00,150.98,151.21,150.85,150.85,29506.0,131.4978,131.6981,131.3845,131.3845,29506.0
2018-01-23 11:00:00,150.88,151.07,150.78,151.01,30946.0,131.4107,131.5761,131.3236,131.5239,30946.0
2018-01-23 11:10:00,151.05,151.12,150.94,151.04,75881.0,131.5587,131.6197,131.4629,131.55,75881.0
2018-01-23 11:20:00,151.03,151.55,150.99,151.55,80361.0,131.5413,131.9942,131.5065,131.9942,80361.0
2018-01-23 11:30:00,151.55,151.88,151.37,151.88,40891.0,131.9942,132.2816,131.8374,132.2816,40891.0
2018-01-23 11:40:00,151.88,152.25,151.87,152.2,22729.0,132.2816,132.6039,132.2729,132.5603,22729.0
2018-01-23 11:50:00,152.16,152.47,152.07,152.41,16513.0,132.5255,132.7955,132.4471,132.7432,16513.0
2018-01-23 12:00:00,152.38,153.0,152.38,152.95,84099.0,132.7171,133.2571,132.7171,133.2136,84099.0
2018-01-23 12:10:00,152.98,153.24,152.8,153.18,52378.0,133.2397,133.4661,133.0829,133.4139,52378.0
2018-01-23 12:20:00,153.18,153.25,153.03,153.05,31898.0,133.4139,133.4748,133.2832,133.3006,31898.0
2018-01-23 12:30:00,153.09,153.49,153.07,153.46,23886.0,133.3355,133.6839,133.3181,133.6577,23886.0
2018-01-23 12:40:00,153.46,153.57,152.95,152.95,43434.0,133.6577,133.7535,133.2136,133.2136,43434.0
2018-01-23 12:50:00,152.94,153.23,152.9,153.15,27175.0,133.2048,133.4574,133.17,133.3877,27175.0
2018-01-23 13:00:00,153.12,153.56,153.12,153.47,34057.0,133.3616,133.7448,133.3616,133.6665,34057.0
2018-01-23 13:10:00,153.52,153.95,153.5,153.9,54076.0,133.71,134.0845,133.6926,134.041,54076.0
2018-01-23 13:20:00,153.91,153.98,153.66,153.92,20220.0,134.0497,134.1106,133.8319,134.0584,20220.0
2018-01-23 13:30:00,153.92,154.0,153.74,153.97,33882.0,134.0584,134.1281,133.9016,134.1019,33882.0
2018-01-23 13:40:00,153.97,154.19,153.96,153.96,28086.0,134.1019,134.2935,134.0932,134.0932,28086.0
2018-01-23 13:50:00,153.96,154.18,153.87,153.89,39334.0,134.0932,134.2848,134.0148,134.0323,39334.0
2018-01-23 14:00:00,153.86,153.92,153.48,153.55,25365.0,134.0061,134.0584,133.6752,133.7361,25365.0
2018-01-23 14:10:00,153.56,153.71,153.46,153.7,30531.0,133.7448,133.8755,133.6577,133.8668,30531.0
2018-01-23 14:20:00,153.66,153.94,153.64,153.66,27875.0,133.8319,134.0758,133.8145,133.8319,27875.0
2018-01-23 14:30:00,153.68,153.74,153.53,153.55,62532.0,133.8494,133.9016,133.7187,133.7361,62532.0
2018-01-23 14:40:00,153.54,153.95,153.54,153.94,32134.0,133.7274,134.0845,133.7274,134.0758,32134.0
2018-01-23 14:50:00,153.92,153.95,153.41,153.48,51108.0,134.0584,134.0845,133.6142,133.6752,51108.0
2018-01-23 15:00:00,153.47,153.53,153.1,153.19,52042.0,133.6665,133.7187,133.3442,133.4226,52042.0
2018-01-23 15:10:00,153.2,153.24,152.96,153.19,48634.0,133.4313,133.4661,133.2223,133.4226,48634.0
2018-01-23 15:20:00,153.19,153.24,153.05,153.17,38387.0,133.4226,133.4661,133.3006,133.4052,38387.0
2018-01-23 15:30:00,153.2,153.53,153.17,153.4,58490.0,133.4313,133.7187,133.4052,133.6055,58490.0
2018-01-23 15:40:00,153.39,153.4,153.16,153.25,88691.0,133.5968,133.6055,133.3965,133.4748,88691.0
2018-01-23 15:50:00,153.24,153.36,152.94,153.26,194475.0,133.4661,133.5706,133.2048,133.4836,194475.0
2018-01-24 09:30:00,153.16,153.68,152.57,153.12,45852.0,133.3965,133.8494,132.8826,133.3616,45852.0
2018-01-24 09:40:00,153.07,153.61,152.7,153.21,29703.0,133.3181,133.7884,132.9958,133.44,29703.0
2018-01-24 09:50:00,153.17,153.91,153.17,153.91,17423.0,133.4052,134.0497,133.4052,134.0497,17423.0
2018-01-24 10:00:00,153.91,154.54,153.7,154.44,42839.0,134.0497,134.5984,133.8668,134.5113,42839.0
2018-01-24 10:10:00,154.43,154.43,154.03,154.09,22871.0,134.5026,134.5026,134.1542,134.2064,22871.0
2018-01-24 10:20:00,154.03,154.26,153.58,153.81,72149.0,134.1542,134.3545,133.7623,133.9626,72149.0
2018-01-24 10:30:00,153.88,154.3,153.76,153.9,73004.0,134.0235,134.3894,133.919,134.041,73004.0
2018-01-24 10:40:00,153.83,153.96,153.61,153.74,13369.0,133.98,134.0932,133.7884,133.9016,13369.0
2018-01-24 10:50:00,153.76,153.82,153.63,153.74,20045.0,133.919,133.9713,133.8058,133.9016,20045.0
2018-01-24 11:00:00,153.74,153.97,153.72,153.79,12064.0,133.9016,134.1019,133.8842,133.9452,12064.0
2018-01-24 11:10:00,153.8,153.9,153.45,153.58,51343.0,133.9539,134.041,133.649,133.7623,51343.0
2018-01-24 11:20:00,153.57,153.57,153.29,153.57,28304.0,133.7535,133.7535,133.5097,133.7535,28304.0
2018-01-24 11:30:00,153.57,153.84,153.46,153.61,28088.0,133.7535,133.9887,133.6577,133.7884,28088.0
2018-01-24 11:40:00,153.56,153.97,153.56,153.93,39697.0,133.7448,134.1019,133.7448,134.0671,39697.0
2018-01-24 11:50:00,153.9,154.16,153.79,154.05,25395.0,134.041,134.2674,133.9452,134.1716,25395.0
2018-01-24 12:00:00,154.04,154.15,153.83,153.92,17867.0,134.1629,134.2587,133.98,134.0584,17867.0
2018-01-24 12:10:00,153.9,153.98,153.76,153.77,14070.0,134.041,134.1106,133.919,133.9277,14070.0
2018-01-24 12:20:00,153.66,153.7,153.36,153.59,13580.0,133.8319,133.8668,133.5706,133.771,13580.0
2018-01-24 12:30:00,153.58,153.97,153.56,153.97,36300.0,133.7623,134.1019,133.7448,134.1019,36300.0
2018-01-24 12:40:00,153.94,153.97,153.67,153.91,20400.0,134.0758,134.1019,133.8406,134.0497,20400.0
2018-01-24 12:50:00,153.96,154.17,153.9,153.92,51766.0,134.0932,134.2761,134.041,134.0584,51766.0
2018-01-24 13:00:00,153.9,153.9,153.44,153.57,30539.0,134.041,134.041,133.6403,133.7535,30539.0
2018-01-24 13:10:00,153.57,153.73,153.5,153.65,16519.0,133.7535,133.8929,133.6926,133.8232,16519.0
2018-01-24 13:20:00,153.64,153.99,153.53,153.84,13498.0,133.8145,134.1194,133.7187,133.9887,13498.0
2018-01-24 13:30:00,153.87,154.2,153.82,154.08,13846.0,134.0148,134.3023,133.9713,134.1977,13846.0
2018-01-24 13:40:00,154.05,154.42,153.95,154.42,30883.0,134.1716,134.4939,134.0845,134.4939,30883.0
2018-01-24 13:50:00,154.43,154.76,154.32,154.58,32584.0,134.5026,134.79,134.4068,134.6332,32584.0
2018-01-24 14:00:00,154.52,154.75,154.46,154.47,33117.0,134.581,134.7813,134.5287,134.5374,33117.0
2018-01-24 14:10:00,154.49,154.76,154.28,154.66,24508.0,134.5548,134.79,134.3719,134.7029,24508.0
2018-01-24 14:20:00,154.66,154.8,154.52,154.71,37873.0,134.7029,134.8248,134.581,134.7464,37873.0
2018-01-24 14:30:00,154.72,154.78,154.56,154.7,25844.0,134.7552,134.8074,134.6158,134.7377,25844.0
2018-01-24 14:40:00,154.65,154.86,154.6,154.72,41111.0,134.6942,134.8771,134.6506,134.7552,41111.0
2018-01-24 14:50:00,154.78,154.79,154.42,154.63,29437.0,134.8074,134.8161,134.4939,134.6768,29437.0
2018-01-24 15:00:00,154.67,154.93,154.49,154.86,34053.0,134.7116,134.9381,134.5548,134.8771,34053.0
2018-01-24 15:10:00,154.85,154.94,154.74,154.83,45205.0,134.8684,134.9468,134.7726,134.851,45205.0
2018-01-24 15:20:00,154.82,154.98,154.69,154.95,47340.0,134.8423,134.9816,134.729,134.9555,47340.0
2018-01-24 15:30:00,154.94,155.14,154.89,155.06,77877.0,134.9468,135.121,134.9032,135.0513,77877.0
2018-01-24 15:40:00,155.03,155.38,154.98,155.22,108483.0,135.0252,135.33,134.9816,135.1906,108483.0
2018-01-24 15:50:00,155.17,155.32,155.01,155.04,161816.0,135.1471,135.2777,135.0077,135.0339,161816.0
2018-01-25 09:30:00,154.91,154.91,153.61,153.61,56884.0,134.9206,134.9206,133.7884,133.7884,56884.0
2018-01-25 09:40:00,153.59,154.45,153.28,154.38,54059.0,133.771,134.52,133.501,134.459,54059.0
2018-01-25 09:50:00,154.38,154.95,154.31,154.9,20974.0,134.459,134.9555,134.3981,134.9119,20974.0
2018-01-25 10:00:00,154.75,155.21,154.68,154.95,32399.0,134.7813,135.1819,134.7203,134.9555,32399.0
2018-01-25 10:10:00,154.96,155.29,154.91,155.04,22050.0,134.9642,135.2516,134.9206,135.0339,22050.0
2018-01-25 10:20:00,154.96,155.05,154.66,154.75,21957.0,134.9642,135.0426,134.7029,134.7813,21957.0
2018-01-25 10:30:00,154.7,154.88,154.27,154.31,57783.0,134.7377,134.8945,134.3632,134.3981,57783.0
2018-01-25 10:40:00,154.34,154.61,154.3,154.39,55477.0,134.4242,134.6593,134.3894,134.4677,55477.0
2018-01-25 10:50:00,154.38,154.54,154.1,154.15,66312.0,134.459,134.5984,134.2152,134.2587,66312.0
2018-01-25 11:00:00,154.26,154.78,154.21,154.25,108694.0,134.3545,134.8074,134.311,134.3458,108694.0
2018-01-25 11:10:00,154.2,154.45,154.14,154.15,14912.0,134.3023,134.52,134.25,134.2587,14912.0
2018-01-25 11:20:00,154.15,154.2,153.98,154.07,24818.0,134.2587,134.3023,134.1106,134.189,24818.0
2018-01-25 11:30:00,154.07,154.27,153.99,154.26,23275.0,134.189,134.3632,134.1194,134.3545,23275.0
2018-01-25 11:40:00,154.27,154.66,154.21,154.39,18138.0,134.3632,134.7029,134.311,134.4677,18138.0
2018-01-25 11:50:00,154.38,154.38,154.0,154.11,11956.0,134.459,134.459,134.1281,134.2239,11956.0
2018-01-25 12:00:00,154.1,154.3,154.04,154.2,31443.0,134.2152,134.3894,134.1629,134.3023,31443.0
2018-01-25 12:10:00,154.25,154.4,154.2,154.39,11456.0,134.3458,134.4764,134.3023,134.4677,11456.0
2018-01-25 12:20:00,154.34,154.52,154.25,154.42,9036.0,134.4242,134.581,134.3458,134.4939,9036.0
2018-01-25 12:30:00,154.46,154.72,154.46,154.48,14875.0,134.5287,134.7552,134.5287,134.5461,14875.0
2018-01-25 12:40:00,154.53,154.68,154.4,154.65,7451.0,134.5897,134.7203,134.4764,134.6942,7451.0
2018-01-25 12:50:00,154.61,154.62,154.38,154.58,15275.0,134.6593,134.6681,134.459,134.6332,15275.0
2018-01-25 13:00:00,154.53,154.57,154.41,154.5,15414.0,134.5897,134.6245,134.4852,134.5635,15414.0
2018-01-25 13:10:00,154.54,154.59,154.5,154.53,7400.0,134.5984,134.6419,134.5635,134.5897,7400.0
2018-01-25 13:20:00,154.5,154.51,154.35,154.43,11492.0,134.5635,134.5723,134.4329,134.5026,11492.0
2018-01-25 13:30:00,154.42,154.72,154.38,154.69,8105.0,134.4939,134.7552,134.459,134.729,8105.0
2018-01-25 13:40:00,154.75,154.96,154.68,154.82,16980.0,134.7813,134.9642,134.7203,134.8423,16980.0
2018-01-25 13:50:00,154.79,154.94,154.74,154.74,9461.0,134.8161,134.9468,134.7726,134.7726,9461.0
2018-01-25 14:00:00,154.74,154.84,154.64,154.81,16572.0,134.7726,134.8597,134.6855,134.8335,16572.0
2018-01-25 14:10:00,154.81,154.85,154.62,154.64,22795.0,134.8335,134.8684,134.6681,134.6855,22795.0
2018-01-25 14:20:00,154.63,154.63,154.36,154.59,17888.0,134.6768,134.6768,134.4416,134.6419,17888.0
2018-01-25 14:30:00,154.61,154.86,154.61,154.74,17912.0,134.6593,134.8771,134.6593,134.7726,17912.0
2018-01-25 14:40:00,154.72,154.72,154.5,154.66,14243.0,134.7552,134.7552,134.5635,134.7029,14243.0
2018-01-25 14:50:00,154.63,154.64,154.38,154.38,15404.0,134.6768,134.6855,134.459,134.459,15404.0
2018-01-25 15:00:00,154.42,154.47,154.28,154.28,37227.0,134.4939,134.5374,134.3719,134.3719,37227.0
2018-01-25 15:10:00,154.27,154.43,154.1,154.37,27103.0,134.3632,134.5026,134.2152,134.4503,27103.0
2018-01-25 15:20:00,154.3,154.56,154.27,154.51,14853.0,134.3894,134.6158,134.3632,134.5723,14853.0
2018-01-25 15:30:00,154.52,154.53,154.4,154.45,21822.0,134.581,134.5897,134.4764,134.52,21822.0
2018-01-25 15:40:00,154.48,154.9,154.46,154.73,37311.0,134.5461,134.9119,134.5287,134.7639,37311.0
2018-01-25 15:50:00,154.74,154.94,154.73,154.83,85358.0,134.7726,134.9468,134.7639,134.851,85358.0
2018-01-26 09:30:00,154.96,155.41,154.25,155.28,19541.0,134.9642,135.3561,134.3458,135.2429,19541.0
2018-01-26 09:40:00,155.28,155.5,154.82,154.9,14324.0,135.2429,135.4345,134.8423,134.9119,14324.0
2018-01-26 09:50:00,155.0,155.0,154.72,154.81,4549.0,134.999,134.999,134.7552,134.8335,4549.0
2018-01-26 10:00:00,154.85,155.27,154.76,155.14,11619.0,134.8684,135.2342,134.79,135.121,11619.0
2018-01-26 10:10:00,155.14,155.3,154.95,155.25,10605.0,135.121,135.2603,134.9555,135.2168,10605.0
2018-01-26 10:20:00,155.3,155.3,155.1,155.24,12278.0,135.2603,135.2603,135.0861,135.2081,12278.0
2018-01-26 10:30:00,155.19,155.29,155.02,155.18,14193.0,135.1645,135.2516,135.0164,135.1558,14193.0
2018-01-26 10:40:00,155.19,155.37,155.12,155.2,6697.0,135.1645,135.3213,135.1035,135.1732,6697.0
2018-01-26 10:50:00,155.23,155.42,154.91,154.91,8093.0,135.1993,135.3648,134.9206,134.9206,8093.0
2018-01-26 11:00:00,154.91,155.09,154.88,154.88,8686.0,134.9206,135.0774,134.8945,134.8945,8686.0
2018-01-26 11:10:00,154.91,154.92,154.69,154.73,5742.0,134.9206,134.9293,134.729,134.7639,5742.0
2018-01-26 11:20:00,154.72,154.93,154.68,154.93,9125.0,134.7552,134.9381,134.7203,134.9381,9125.0
2018-01-26 11:30:00,154.88,155.33,154.87,155.33,7606.0,134.8945,135.2864,134.8858,135.2864,7606.0
2018-01-26 11:40:00,155.36,155.44,155.2,155.28,12625.0,135.3126,135.3822,135.1732,135.2429,12625.0
2018-01-26 11:50:00,155.29,155.37,155.09,155.18,10307.0,135.2516,135.3213,135.0774,135.1558,10307.0
2018-01-26 12:00:00,155.22,155.32,155.14,155.32,8434.0,135.1906,135.2777,135.121,135.2777,8434.0
2018-01-26 12:10:00,155.25,155.35,155.18,155.18,4850.0,135.2168,135.3039,135.1558,135.1558,4850.0
2018-01-26 12:20:00,155.16,155.33,155.11,155.17,12251.0,135.1384,135.2864,135.0948,135.1471,12251.0
2018-01-26 12:30:00,155.17,155.2,155.05,155.1,12512.0,135.1471,135.1732,135.0426,135.0861,12512.0
2018-01-26 12:40:00,155.13,155.25,155.06,155.2,27356.0,135.1122,135.2168,135.0513,135.1732,27356.0
2018-01-26 12:50:00,155.2,155.24,155.07,155.13,8481.0,135.1732,135.2081,135.06,135.1122,8481.0
2018-01-26 13:00:00,155.15,155.28,155.09,155.19,12310.0,135.1297,135.2429,135.0774,135.1645,12310.0
2018-01-26 13:10:00,155.21,155.27,155.14,155.19,7676.0,135.1819,135.2342,135.121,135.1645,7676.0
2018-01-26 13:20:00,155.22,155.37,155.16,155.2,8107.0,135.1906,135.3213,135.1384,135.1732,8107.0
2018-01-26 13:30:00,155.19,155.2,154.91,155.19,10840.0,135.1645,135.1732,134.9206,135.1645,10840.0
2018-01-26 13:40:00,155.15,155.45,155.15,155.45,9671.0,135.1297,135.391,135.1297,135.391,9671.0
2018-01-26 13:50:00,155.46,155.51,155.23,155.27,13100.0,135.3997,135.4432,135.1993,135.2342,13100.0
2018-01-26 14:00:00,155.26,155.35,155.11,155.3,9295.0,135.2255,135.3039,135.0948,135.2603,9295.0
2018-01-26 14:10:00,155.25,155.41,155.17,155.36,11454.0,135.2168,135.3561,135.1471,135.3126,11454.0
2018-01-26 14:20:00,155.36,155.47,155.33,155.37,7047.0,135.3126,135.4084,135.2864,135.3213,7047.0
2018-01-26 14:30:00,155.38,155.49,155.34,155.44,16890.0,135.33,135.4258,135.2952,135.3822,16890.0
2018-01-26 14:40:00,155.43,155.68,155.38,155.64,11319.0,135.3735,135.5913,135.33,135.5564,11319.0
2018-01-26 14:50:00,155.64,155.64,155.52,155.64,15497.0,135.5564,135.5564,135.4519,135.5564,15497.0
2018-01-26 15:00:00,155.63,155.86,155.62,155.74,14984.0,135.5477,135.7481,135.539,135.6435,14984.0
2018-01-26 15:10:00,155.74,155.89,155.72,155.88,13147.0,135.6435,135.7742,135.6261,135.7655,13147.0
2018-01-26 15:20:00,155.9,155.91,155.64,155.67,17970.0,135.7829,135.7916,135.5564,135.5826,17970.0
2018-01-26 15:30:00,155.67,155.73,155.55,155.7,22231.0,135.5826,135.6348,135.4781,135.6087,22231.0
2018-01-26 15:40:00,155.64,155.79,155.59,155.69,42041.0,135.5564,135.6871,135.5129,135.6,42041.0
2018-01-26 15:50:00,155.72,155.74,155.58,155.72,142692.0,135.6261,135.6435,135.5042,135.6261,142692.0
2018-01-29 09:30:00,155.5,155.81,155.06,155.71,44969.0,135.4345,135.7045,135.0513,135.6174,44969.0
2018-01-29 09:40:00,155.48,155.6,155.02,155.03,16719.0,135.4171,135.5216,135.0164,135.0252,16719.0
2018-01-29 09:50:00,155.09,155.24,154.8,155.08,13965.0,135.0774,135.2081,134.8248,135.0687,13965.0
2018-01-29 10:00:00,155.11,155.23,154.6,154.75,21621.0,135.0948,135.1993,134.6506,134.7813,21621.0
2018-01-29 10:10:00,154.68,154.72,154.39,154.49,18856.0,134.7203,134.7552,134.4677,134.5548,18856.0
2018-01-29 10:20:00,154.52,154.65,154.3,154.3,27446.0,134.581,134.6942,134.3894,134.3894,27446.0
2018-01-29 10:30:00,154.35,154.38,154.12,154.22,32648.0,134.4329,134.459,134.2326,134.3197,32648.0
2018-01-29 10:40:00,154.23,154.36,154.02,154.22,27510.0,134.3284,134.4416,134.1455,134.3197,27510.0
2018-01-29 10:50:00,154.28,154.31,154.18,154.18,11428.0,134.3719,134.3981,134.2848,134.2848,11428.0
2018-01-29 11:00:00,154.1,154.26,153.93,154.26,13962.0,134.2152,134.3545,134.0671,134.3545,13962.0
2018-01-29 11:10:00,154.21,154.49,154.16,154.33,23952.0,134.311,134.5548,134.2674,134.4155,23952.0
2018-01-29 11:20:00,154.41,154.69,154.27,154.69,13815.0,134.4852,134.729,134.3632,134.729,13815.0
2018-01-29 11:30:00,154.66,154.89,154.56,154.64,28588.0,134.7029,134.9032,134.6158,134.6855,28588.0
2018-01-29 11:40:00,154.56,154.83,154.44,154.44,16821.0,134.6158,134.851,134.5113,134.5113,16821.0
2018-01-29 11:50:00,154.52,154.63,154.25,154.26,28780.0,134.581,134.6768,134.3458,134.3545,28780.0
2018-01-29 12:00:00,154.32,154.36,154.17,154.3,7983.0,134.4068,134.4416,134.2761,134.3894,7983.0
2018-01-29 12:10:00,154.3,154.59,154.19,154.59,16793.0,134.3894,134.6419,134.2935,134.6419,16793.0
2018-01-29 12:20:00,154.59,154.62,154.43,154.54,14064.0,134.6419,134.6681,134.5026,134.5984,14064.0
2018-01-29 12:30:00,154.57,154.62,154.39,154.53,20640.0,134.6245,134.6681,134.4677,134.5897,20640.0
2018-01-29 12:40:00,154.54,154.59,154.44,154.5,11666.0,134.5984,134.6419,134.5113,134.5635,11666.0
2018-01-29 12:50:00,154.47,154.6,154.43,154.54,11357.0,134.5374,134.6506,134.5026,134.5984,11357.0
2018-01-29 13:00:00,154.49,154.54,154.3,154.45,9051.0,134.5548,134.5984,134.3894,134.52,9051.0
2018-01-29 13:10:00,154.48,154.55,154.37,154.52,6784.0,134.5461,134.6071,134.4503,134.581,6784.0
2018-01-29 13:20:00,154.52,154.56,154.46,154.49,21297.0,134.581,134.6158,134.5287,134.5548,21297.0
2018-01-29 13:30:00,154.46,154.51,154.4,154.41,8036.0,134.5287,134.5723,134.4764,134.4852,8036.0
2018-01-29 13:40:00,154.41,154.42,154.24,154.31,28297.0,134.4852,134.4939,134.3371,134.3981,28297.0
2018-01-29 13:50:00,154.36,154.48,154.28,154.3,12504.0,134.4416,134.5461,134.3719,134.3894,12504.0
2018-01-29 14:00:00,154.31,154.48,154.31,154.37,11780.0,134.3981,134.5461,134.3981,134.4503,11780.0
2018-01-29 14:10:00,154.39,154.6,154.34,154.59,5679.0,134.4677,134.6506,134.4242,134.6419,5679.0
2018-01-29 14:20:00,154.55,154.57,154.39,154.43,8589.0,134.6071,134.6245,134.4677,134.5026,8589.0
2018-01-29 14:30:00,154.48,154.52,154.23,154.23,11836.0,134.5461,134.581,134.3284,134.3284,11836.0
2018-01-29 14:40:00,154.3,154.31,154.16,154.3,13915.0,134.3894,134.3981,134.2674,134.3894,13915.0
2018-01-29 14:50:00,154.31,154.38,154.26,154.37,7149.0,134.3981,134.459,134.3545,134.4503,7149.0
2018-01-29 15:00:00,154.41,154.49,154.33,154.49,14218.0,134.4852,134.5548,134.4155,134.5548,14218.0
2018-01-29 15:10:00,154.51,154.71,154.48,154.68,15998.0,134.5723,134.7464,134.5461,134.7203,15998.0
2018-01-29 15:20:00,154.69,154.7,154.44,154.44,26889.0,134.729,134.7377,134.5113,134.5113,26889.0
2018-01-29 15:30:00,154.46,154.48,154.33,154.37,18123.0,134.5287,134.5461,134.4155,134.4503,18123.0
2018-01-29 15:40:00,154.34,154.41,154.08,154.31,42721.0,134.4242,134.4852,134.1977,134.3981,42721.0
2018-01-29 15:50:00,154.28,154.44,154.11,154.15,103714.0,134.3719,134.5113,134.2239,134.2587,103714.0
2018-01-30 09:30:00,153.94,154.71,153.13,154.48,49438.0,134.0758,134.7464,133.3703,134.5461,49438.0
2018-01-30 09:40:00,154.49,155.21,154.32,155.12,31375.0,134.5548,135.1819,134.4068,135.1035,31375.0
2018-01-30 09:50:00,155.18,155.55,154.8,155.38,22311.0,135.1558,135.4781,134.8248,135.33,22311.0
2018-01-30 10:00:00,155.22,155.32,154.47,154.63,85263.0,135.1906,135.2777,134.5374,134.6768,85263.0
2018-01-30 10:10:00,154.6,154.6,153.68,153.74,36102.0,134.6506,134.6506,133.8494,133.9016,36102.0
2018-01-30 10:20:00,153.95,154.16,153.75,154.16,24309.0,134.0845,134.2674,133.9103,134.2674,24309.0
2018-01-30 10:30:00,154.2,154.44,153.9,153.97,42538.0,134.3023,134.5113,134.041,134.1019,42538.0
2018-01-30 10:40:00,153.97,153.97,153.35,153.42,27294.0,134.1019,134.1019,133.5619,133.6229,27294.0
2018-01-30 10:50:00,153.41,153.74,153.38,153.74,36766.0,133.6142,133.9016,133.5881,133.9016,36766.0
2018-01-30 11:00:00,153.81,153.95,153.69,153.95,15240.0,133.9626,134.0845,133.8581,134.0845,15240.0
2018-01-30 11:10:00,153.96,154.07,153.72,153.97,17386.0,134.0932,134.189,133.8842,134.1019,17386.0
2018-01-30 11:20:00,154.09,154.13,153.77,153.94,12618.0,134.2064,134.2413,133.9277,134.0758,12618.0
2018-01-30 11:30:00,153.92,154.14,153.72,153.92,24753.0,134.0584,134.25,133.8842,134.0584,24753.0
2018-01-30 11:40:00,154.04,154.19,153.8,154.02,21925.0,134.1629,134.2935,133.9539,134.1455,21925.0
2018-01-30 11:50:00,153.97,154.03,153.59,153.63,14493.0,134.1019,134.1542,133.771,133.8058,14493.0
2018-01-30 12:00:00,153.66,153.7,153.32,153.5,14820.0,133.8319,133.8668,133.5358,133.6926,14820.0
2018-01-30 12:10:00,153.52,153.8,153.38,153.55,30512.0,133.71,133.9539,133.5881,133.7361,30512.0
2018-01-30 12:20:00,153.59,153.68,153.54,153.59,24717.0,133.771,133.8494,133.7274,133.771,24717.0
2018-01-30 12:30:00,153.6,153.93,153.58,153.8,25965.0,133.7797,134.0671,133.7623,133.9539,25965.0
2018-01-30 12:40:00,153.8,153.9,153.33,153.64,24602.0,133.9539,134.041,133.5445,133.8145,24602.0
2018-01-30 12:50:00,153.57,153.75,153.5,153.6,22484.0,133.7535,133.9103,133.6926,133.7797,22484.0
2018-01-30 13:00:00,153.56,153.84,153.55,153.72,28526.0,133.7448,133.9887,133.7361,133.8842,28526.0
2018-01-30 13:10:00,153.8,153.98,153.73,153.8,14041.0,133.9539,134.1106,133.8929,133.9539,14041.0
2018-01-30 13:20:00,153.79,153.87,153.64,153.87,27352.0,133.9452,134.0148,133.8145,134.0148,27352.0
2018-01-30 13:30:00,153.87,154.06,153.75,154.06,14892.0,134.0148,134.1803,133.9103,134.1803,14892.0
2018-01-30 13:40:00,154.11,154.26,154.05,154.2,166398.0,134.2239,134.3545,134.1716,134.3023,166398.0
2018-01-30 13:50:00,154.22,154.3,153.97,154.27,23846.0,134.3197,134.3894,134.1019,134.3632,23846.0
2018-01-30 14:00:00,154.32,154.5,154.26,154.32,62795.0,134.4068,134.5635,134.3545,134.4068,62795.0
2018-01-30 14:10:00,154.31,154.5,154.23,154.4,20143.0,134.3981,134.5635,134.3284,134.4764,20143.0
2018-01-30 14:20:00,154.39,154.71,154.33,154.63,35810.0,134.4677,134.7464,134.4155,134.6768,35810.0
2018-01-30 14:30:00,154.59,154.59,154.19,154.3,20641.0,134.6419,134.6419,134.2935,134.3894,20641.0
2018-01-30 14:40:00,154.24,154.3,154.1,154.13,33928.0,134.3371,134.3894,134.2152,134.2413,33928.0
2018-01-30 14:50:00,154.12,154.4,154.01,154.13,27875.0,134.2326,134.4764,134.1368,134.2413,27875.0
2018-01-30 15:00:00,154.08,154.58,154.08,154.3,69175.0,134.1977,134.6332,134.1977,134.3894,69175.0
2018-01-30 15:10:00,154.3,154.6,154.21,154.38,85274.0,134.3894,134.6506,134.311,134.459,85274.0
2018-01-30 15:20:00,154.42,154.42,153.96,154.06,32181.0,134.4939,134.4939,134.0932,134.1803,32181.0
2018-01-30 15:30:00,154.05,154.39,153.85,153.87,43154.0,134.1716,134.4677,133.9974,134.0148,43154.0
2018-01-30 15:40:00,153.92,154.33,153.57,154.17,93429.0,134.0584,134.4155,133.7535,134.2761,93429.0
2018-01-30 15:50:00,154.08,154.14,152.93,153.11,176253.0,134.1977,134.25,133.1961,133.3529,176253.0
2018-01-31 09:30:00,154.35,157.5,153.99,156.3,234033.0,134.4329,137.1764,134.1194,136.1313,234033.0
2018-01-31 09:40:00,156.2,156.99,155.41,155.86,156352.0,136.0442,136.7322,135.3561,135.7481,156352.0
2018-01-31 09:50:00,155.85,156.25,154.6,155.62,123893.0,135.7393,136.0877,134.6506,135.539,123893.0
2018-01-31 10:00:00,155.62,155.62,154.69,154.93,290338.0,135.539,135.539,134.729,134.9381,290338.0
2018-01-31 10:10:00,155.05,155.43,154.4,154.85,105305.0,135.0426,135.3735,134.4764,134.8684,105305.0
2018-01-31 10:20:00,154.86,154.86,154.45,154.66,40264.0,134.8771,134.8771,134.52,134.7029,40264.0
2018-01-31 10:30:00,154.67,154.81,154.1,154.16,34628.0,134.7116,134.8335,134.2152,134.2674,34628.0
2018-01-31 10:40:00,154.13,154.76,153.84,154.49,59269.0,134.2413,134.79,133.9887,134.5548,59269.0
2018-01-31 10:50:00,154.49,154.7,154.16,154.51,22117.0,134.5548,134.7377,134.2674,134.5723,22117.0
2018-01-31 11:00:00,154.58,154.79,154.27,154.56,21133.0,134.6332,134.8161,134.3632,134.6158,21133.0
2018-01-31 11:10:00,154.48,154.73,154.29,154.45,100176.0,134.5461,134.7639,134.3806,134.52,100176.0
2018-01-31 11:20:00,154.48,154.64,154.41,154.44,14927.0,134.5461,134.6855,134.4852,134.5113,14927.0
2018-01-31 11:30:00,154.53,154.82,154.38,154.43,26910.0,134.5897,134.8423,134.459,134.5026,26910.0
2018-01-31 11:40:00,154.46,154.76,154.42,154.76,34660.0,134.5287,134.79,134.4939,134.79,34660.0
2018-01-31 11:50:00,154.72,154.82,154.53,154.58,38897.0,134.7552,134.8423,134.5897,134.6332,38897.0
2018-01-31 12:00:00,154.68,155.17,154.57,155.09,80049.0,134.7203,135.1471,134.6245,135.0774,80049.0
2018-01-31 12:10:00,154.99,155.48,154.93,155.47,78461.0,134.9903,135.4171,134.9381,135.4084,78461.0
2018-01-31 12:20:00,155.41,155.88,155.4,155.83,23078.0,135.3561,135.7655,135.3474,135.7219,23078.0
2018-01-31 12:30:00,155.84,155.94,155.64,155.92,27042.0,135.7306,135.8177,135.5564,135.8003,27042.0
2018-01-31 12:40:00,155.93,156.49,155.92,156.37,25317.0,135.809,136.2968,135.8003,136.1922,25317.0
2018-01-31 12:50:00,156.37,156.38,155.88,155.99,35757.0,136.1922,136.201,135.7655,135.8613,35757.0
2018-01-31 13:00:00,155.95,155.98,155.56,155.66,26680.0,135.8264,135.8526,135.4868,135.5739,26680.0
2018-01-31 13:10:00,155.64,155.88,155.64,155.87,6759.0,135.5564,135.7655,135.5564,135.7568,6759.0
2018-01-31 13:20:00,155.83,156.0,155.68,155.72,26137.0,135.7219,135.87,135.5913,135.6261,26137.0
2018-01-31 13:30:00,155.68,155.96,155.65,155.94,16754.0,135.5913,135.8351,135.5651,135.8177,16754.0
2018-01-31 13:40:00,155.93,156.0,155.91,156.0,30099.0,135.809,135.87,135.7916,135.87,30099.0
2018-01-31 13:50:00,156.0,156.0,155.59,155.75,57943.0,135.87,135.87,135.5129,135.6522,57943.0
2018-01-31 14:00:00,155.71,155.9,155.43,155.8,42248.0,135.6174,135.7829,135.3735,135.6958,42248.0
2018-01-31 14:10:00,155.83,155.9,155.57,155.8,30297.0,135.7219,135.7829,135.4955,135.6958,30297.0
2018-01-31 14:20:00,155.79,156.0,155.44,155.69,43634.0,135.6871,135.87,135.3822,135.6,43634.0
2018-01-31 14:30:00,155.68,156.0,155.53,155.7,35250.0,135.5913,135.87,135.4606,135.6087,35250.0
2018-01-31 14:40:00,155.69,155.91,155.23,155.48,39271.0,135.6,135.7916,135.1993,135.4171,39271.0
2018-01-31 14:50:00,155.52,156.27,155.3,156.02,53129.0,135.4519,136.1051,135.2603,135.8874,53129.0
2018-01-31 15:00:00,155.93,156.07,155.61,155.64,71403.0,135.809,135.931,135.5303,135.5564,71403.0
2018-01-31 15:10:00,155.64,155.73,155.17,155.62,36216.0,135.5564,135.6348,135.1471,135.539,36216.0
2018-01-31 15:20:00,155.65,155.83,155.5,155.74,44793.0,135.5651,135.7219,135.4345,135.6435,44793.0
2018-01-31 15:30:00,155.72,156.01,155.56,155.64,75131.0,135.6261,135.8787,135.4868,135.5564,75131.0
2018-01-31 15:40:00,155.64,156.45,155.64,156.24,111188.0,135.5564,136.2619,135.5564,136.079,111188.0
2018-01-31 15:50:00,156.25,156.5,156.05,156.28,169725.0,136.0877,136.3055,135.9135,136.1139,169725.0
2018-02-01 09:30:00,155.84,156.9,155.23,155.96,60501.0,135.7306,136.6539,135.1993,135.8351,60501.0
2018-02-01 09:40:00,156.02,156.29,155.05,155.48,39480.0,135.8874,136.1226,135.0426,135.4171,39480.0
2018-02-01 09:50:00,155.58,155.93,155.02,155.76,26011.0,135.5042,135.809,135.0164,135.661,26011.0
2018-02-01 10:00:00,155.6,155.8,154.94,155.34,44473.0,135.5216,135.6958,134.9468,135.2952,44473.0
2018-02-01 10:10:00,155.2,155.5,155.07,155.37,27541.0,135.1732,135.4345,135.06,135.3213,27541.0
2018-02-01 10:20:00,155.35,155.41,154.98,155.25,34252.0,135.3039,135.3561,134.9816,135.2168,34252.0
2018-02-01 10:30:00,155.21,155.29,154.94,155.01,38110.0,135.1819,135.2516,134.9468,135.0077,38110.0
2018-02-01 10:40:00,154.97,155.06,154.58,154.69,16821.0,134.9729,135.0513,134.6332,134.729,16821.0
2018-02-01 10:50:00,154.68,154.9,154.58,154.73,18814.0,134.7203,134.9119,134.6332,134.7639,18814.0
2018-02-01 11:00:00,154.83,155.39,154.82,155.16,31895.0,134.851,135.3387,134.8423,135.1384,31895.0
2018-02-01 11:10:00,155.11,155.39,155.11,155.22,27798.0,135.0948,135.3387,135.0948,135.1906,27798.0
2018-02-01 11:20:00,155.22,155.47,155.14,155.2,30025.0,135.1906,135.4084,135.121,135.1732,30025.0
2018-02-01 11:30:00,155.27,155.69,155.21,155.63,21216.0,135.2342,135.6,135.1819,135.5477,21216.0
2018-02-01 11:40:00,155.52,155.85,155.48,155.74,8114.0,135.4519,135.7393,135.4171,135.6435,8114.0
2018-02-01 11:50:00,155.83,156.26,155.77,156.26,8227.0,135.7219,136.0964,135.6697,136.0964,8227.0
2018-02-01 12:00:00,156.31,156.39,156.1,156.17,15676.0,136.14,136.2097,135.9571,136.018,15676.0
2018-02-01 12:10:00,156.12,156.17,156.0,156.04,23246.0,135.9745,136.018,135.87,135.9048,23246.0
2018-02-01 12:20:00,156.04,156.08,155.49,155.59,47789.0,135.9048,135.9397,135.4258,135.5129,47789.0
2018-02-01 12:30:00,155.59,155.86,155.59,155.79,33901.0,135.5129,135.7481,135.5129,135.6871,33901.0
2018-02-01 12:40:00,155.82,155.82,155.57,155.73,13347.0,135.7132,135.7132,135.4955,135.6348,13347.0
2018-02-01 12:50:00,155.71,155.84,155.71,155.8,13463.0,135.6174,135.7306,135.6174,135.6958,13463.0
2018-02-01 13:00:00,155.74,155.82,155.64,155.78,23579.0,135.6435,135.7132,135.5564,135.6784,23579.0
2018-02-01 13:10:00,155.78,156.07,155.78,156.04,24081.0,135.6784,135.931,135.6784,135.9048,24081.0
2018-02-01 13:20:00,155.98,156.04,155.9,156.0,17037.0,135.8526,135.9048,135.7829,135.87,17037.0
2018-02-01 13:30:00,156.0,156.05,155.65,155.77,82861.0,135.87,135.9135,135.5651,135.6697,82861.0
2018-02-01 13:40:00,155.79,155.79,155.42,155.67,17168.0,135.6871,135.6871,135.3648,135.5826,17168.0
2018-02-01 13:50:00,155.65,155.79,155.56,155.75,17558.0,135.5651,135.6871,135.4868,135.6522,17558.0
2018-02-01 14:00:00,155.78,155.78,155.49,155.59,25318.0,135.6784,135.6784,135.4258,135.5129,25318.0
2018-02-01 14:10:00,155.6,155.63,155.35,155.35,41979.0,135.5216,135.5477,135.3039,135.3039,41979.0
2018-02-01 14:20:00,155.34,155.53,155.21,155.49,67724.0,135.2952,135.4606,135.1819,135.4258,67724.0
2018-02-01 14:30:00,155.53,155.67,155.41,155.55,24336.0,135.4606,135.5826,135.3561,135.4781,24336.0
2018-02-01 14:40:00,155.55,155.69,155.51,155.61,25148.0,135.4781,135.6,135.4432,135.5303,25148.0
2018-02-01 14:50:00,155.65,155.76,155.52,155.7,31881.0,135.5651,135.661,135.4519,135.6087,31881.0
2018-02-01 15:00:00,155.71,155.9,155.56,155.85,26761.0,135.6174,135.7829,135.4868,135.7393,26761.0
2018-02-01 15:10:00,155.87,155.91,155.6,155.6,87157.0,135.7568,135.7916,135.5216,135.5216,87157.0
2018-02-01 15:20:00,155.58,155.61,155.26,155.27,22013.0,135.5042,135.5303,135.2255,135.2342,22013.0
2018-02-01 15:30:00,155.28,155.33,155.14,155.2,34189.0,135.2429,135.2864,135.121,135.1732,34189.0
2018-02-01 15:40:00,155.2,155.2,154.97,155.04,70034.0,135.1732,135.1732,134.9729,135.0339,70034.0
2018-02-01 15:50:00,155.03,155.46,154.93,155.43,170360.0,135.0252,135.3997,134.9381,135.3735,170360.0
2018-02-02 09:30:00,155.05,155.98,154.99,155.13,20889.0,135.0426,135.8526,134.9903,135.1122,20889.0
2018-02-02 09:40:00,155.09,155.81,155.09,155.69,24055.0,135.0774,135.7045,135.0774,135.6,24055.0
2018-02-02 09:50:00,155.53,156.22,155.5,156.08,35874.0,135.4606,136.0616,135.4345,135.9397,35874.0
2018-02-02 10:00:00,155.89,156.45,155.61,156.22,14863.0,135.7742,136.2619,135.5303,136.0616,14863.0
2018-02-02 10:10:00,156.2,156.26,155.93,156.11,8807.0,136.0442,136.0964,135.809,135.9658,8807.0
2018-02-02 10:20:00,156.01,156.11,155.69,155.8,21329.0,135.8787,135.9658,135.6,135.6958,21329.0
2018-02-02 10:30:00,155.75,155.9,155.62,155.66,14478.0,135.6522,135.7829,135.539,135.5739,14478.0
2018-02-02 10:40:00,155.66,156.0,155.65,155.76,8556.0,135.5739,135.87,135.5651,135.661,8556.0
2018-02-02 10:50:00,155.84,156.13,155.67,155.91,20231.0,135.7306,135.9832,135.5826,135.7916,20231.0
2018-02-02 11:00:00,155.91,155.92,155.5,155.64,10718.0,135.7916,135.8003,135.4345,135.5564,10718.0
2018-02-02 11:10:00,155.65,155.75,155.38,155.51,7437.0,135.5651,135.6522,135.33,135.4432,7437.0
2018-02-02 11:20:00,155.37,155.68,155.3,155.3,13006.0,135.3213,135.5913,135.2603,135.2603,13006.0
2018-02-02 11:30:00,155.3,155.4,155.03,155.19,21953.0,135.2603,135.3474,135.0252,135.1645,21953.0
2018-02-02 11:40:00,155.2,155.42,155.07,155.15,11445.0,135.1732,135.3648,135.06,135.1297,11445.0
2018-02-02 11:50:00,155.06,155.16,154.74,154.87,17151.0,135.0513,135.1384,134.7726,134.8858,17151.0
2018-02-02 12:00:00,154.75,154.99,154.65,154.75,10241.0,134.7813,134.9903,134.6942,134.7813,10241.0
2018-02-02 12:10:00,154.78,154.92,154.66,154.8,13865.0,134.8074,134.9293,134.7029,134.8248,13865.0
2018-02-02 12:20:00,154.7,155.0,154.66,154.72,16006.0,134.7377,134.999,134.7029,134.7552,16006.0
2018-02-02 12:30:00,154.75,154.81,154.47,154.51,7680.0,134.7813,134.8335,134.5374,134.5723,7680.0
2018-02-02 12:40:00,154.54,154.81,154.52,154.8,11493.0,134.5984,134.8335,134.581,134.8248,11493.0
2018-02-02 12:50:00,154.76,154.79,154.56,154.62,12277.0,134.79,134.8161,134.6158,134.6681,12277.0
2018-02-02 13:00:00,154.53,154.64,154.3,154.41,27046.0,134.5897,134.6855,134.3894,134.4852,27046.0
2018-02-02 13:10:00,154.4,154.51,154.29,154.29,8609.0,134.4764,134.5723,134.3806,134.3806,8609.0
2018-02-02 13:20:00,154.31,154.34,154.11,154.26,11071.0,134.3981,134.4242,134.2239,134.3545,11071.0
2018-02-02 13:30:00,154.31,154.54,154.24,154.36,8332.0,134.3981,134.5984,134.3371,134.4416,8332.0
2018-02-02 13:40:00,154.38,154.45,154.15,154.17,10451.0,134.459,134.52,134.2587,134.2761,10451.0
2018-02-02 13:50:00,154.19,154.29,154.03,154.15,11171.0,134.2935,134.3806,134.1542,134.2587,11171.0
2018-02-02 14:00:00,154.16,154.16,153.86,153.9,13117.0,134.2674,134.2674,134.0061,134.041,13117.0
2018-02-02 14:10:00,153.88,153.88,153.55,153.57,22197.0,134.0235,134.0235,133.7361,133.7535,22197.0
2018-02-02 14:20:00,153.61,153.67,153.37,153.51,26314.0,133.7884,133.8406,133.5794,133.7013,26314.0
2018-02-02 14:30:00,153.51,154.07,153.41,153.79,34771.0,133.7013,134.189,133.6142,133.9452,34771.0
2018-02-02 14:40:00,153.77,153.82,153.38,153.62,22248.0,133.9277,133.9713,133.5881,133.7971,22248.0
2018-02-02 14:50:00,153.66,153.71,153.44,153.53,15572.0,133.8319,133.8755,133.6403,133.7187,15572.0
2018-02-02 15:00:00,153.43,153.48,153.11,153.29,20077.0,133.6316,133.6752,133.3529,133.5097,20077.0
2018-02-02 15:10:00,153.18,154.19,153.17,153.9,25698.0,133.4139,134.2935,133.4052,134.041,25698.0
2018-02-02 15:20:00,153.86,153.94,153.61,153.64,22300.0,134.0061,134.0758,133.7884,133.8145,22300.0
2018-02-02 15:30:00,153.62,153.67,153.38,153.53,36298.0,133.7971,133.8406,133.5881,133.7187,36298.0
2018-02-02 15:40:00,153.51,153.51,153.1,153.31,62172.0,133.7013,133.7013,133.3442,133.5271,62172.0
2018-02-02 15:50:00,153.34,153.62,153.11,153.23,151264.0,133.5532,133.7971,133.3529,133.4574,151264.0
2018-02-05 09:30:00,152.99,153.66,152.05,152.6,70076.0,133.2484,133.8319,132.4297,132.9087,70076.0
2018-02-05 09:40:00,152.36,152.63,152.11,152.33,23142.0,132.6997,132.9348,132.4819,132.6736,23142.0
2018-02-05 09:50:00,152.35,152.69,152.17,152.24,33273.0,132.691,132.9871,132.5342,132.5952,33273.0
2018-02-05 10:00:00,152.23,152.48,151.74,152.25,36957.0,132.5865,132.8042,132.1597,132.6039,36957.0
2018-02-05 10:10:00,152.26,152.32,151.9,151.95,45955.0,132.6126,132.6648,132.299,132.3426,45955.0
2018-02-05 10:20:00,151.91,152.09,151.77,151.83,21761.0,132.3078,132.4645,132.1858,132.2381,21761.0
2018-02-05 10:30:00,151.84,152.06,151.65,151.96,20798.0,132.2468,132.4384,132.0813,132.3513,20798.0
2018-02-05 10:40:00,151.93,152.56,151.7,152.41,25235.0,132.3252,132.8739,132.1249,132.7432,25235.0
2018-02-05 10:50:00,152.39,152.39,152.0,152.13,23516.0,132.7258,132.7258,132.3861,132.4994,23516.0
2018-02-05 11:00:00,152.22,152.77,152.21,152.77,17845.0,132.5778,133.0568,132.569,133.0568,17845.0
2018-02-05 11:10:00,152.62,152.78,152.43,152.53,16032.0,132.9261,133.0655,132.7607,132.8477,16032.0
2018-02-05 11:20:00,152.55,152.61,152.43,152.48,15675.0,132.8652,132.9174,132.7607,132.8042,15675.0
2018-02-05 11:30:00,152.45,152.45,152.14,152.22,15385.0,132.7781,132.7781,132.5081,132.5778,15385.0
2018-02-05 11:40:00,152.2,152.25,151.89,151.97,7390.0,132.5603,132.6039,132.2903,132.36,7390.0
2018-02-05 11:50:00,151.97,152.03,151.66,152.0,9393.0,132.36,132.4123,132.09,132.3861,9393.0
2018-02-05 12:00:00,151.97,151.98,151.63,151.68,8693.0,132.36,132.3687,132.0639,132.1074,8693.0
2018-02-05 12:10:00,151.69,151.69,151.23,151.33,17333.0,132.1161,132.1161,131.7155,131.8026,17333.0
2018-02-05 12:20:00,151.31,151.34,151.03,151.27,9997.0,131.7852,131.8113,131.5413,131.7503,9997.0
2018-02-05 12:30:00,151.19,151.75,151.18,151.52,7736.0,131.6807,132.1684,131.672,131.9681,7736.0
2018-02-05 12:40:00,151.63,151.63,151.24,151.27,16340.0,132.0639,132.0639,131.7242,131.7503,16340.0
2018-02-05 12:50:00,151.28,151.43,151.02,151.12,20678.0,131.759,131.8897,131.5326,131.6197,20678.0
2018-02-05 13:00:00,151.04,151.09,150.86,150.87,17957.0,131.55,131.5936,131.3932,131.402,17957.0
2018-02-05 13:10:00,150.92,151.2,150.84,151.01,17956.0,131.4455,131.6894,131.3758,131.5239,17956.0
2018-02-05 13:20:00,151.02,151.18,150.64,150.85,25781.0,131.5326,131.672,131.2016,131.3845,25781.0
2018-02-05 13:30:00,150.82,150.98,150.32,150.34,33253.0,131.3584,131.4978,130.9229,130.9403,33253.0
2018-02-05 13:40:00,150.37,150.74,150.34,150.61,23781.0,130.9665,131.2887,130.9403,131.1755,23781.0
2018-02-05 13:50:00,150.59,150.84,150.55,150.84,27472.0,131.1581,131.3758,131.1232,131.3758,27472.0
2018-02-05 14:00:00,150.92,151.22,150.68,150.92,49280.0,131.4455,131.7068,131.2365,131.4455,49280.0
2018-02-05 14:10:00,150.94,151.13,150.73,150.77,26924.0,131.4629,131.6284,131.28,131.3149,26924.0
2018-02-05 14:20:00,150.83,150.99,150.44,150.6,20225.0,131.3671,131.5065,131.0274,131.1668,20225.0
2018-02-05 14:30:00,150.54,150.56,150.05,150.26,25392.0,131.1145,131.132,130.6878,130.8707,25392.0
2018-02-05 14:40:00,150.24,150.33,149.8,149.98,29969.0,130.8532,130.9316,130.47,130.6268,29969.0
2018-02-05 14:50:00,149.95,150.03,149.13,149.18,52467.0,130.6007,130.6703,129.8865,129.93,52467.0
2018-02-05 15:00:00,149.18,149.41,147.1,147.17,60957.0,129.93,130.1303,128.1184,128.1794,60957.0
2018-02-05 15:10:00,147.21,149.14,146.57,147.85,74339.0,128.2142,129.8952,127.6568,128.7717,74339.0
2018-02-05 15:20:00,148.03,149.49,147.9,149.27,53815.0,128.9284,130.2,128.8152,130.0084,53815.0
2018-02-05 15:30:00,149.34,149.45,148.55,148.69,50943.0,130.0694,130.1652,129.3813,129.5033,50943.0
2018-02-05 15:40:00,148.49,148.65,147.7,147.79,105200.0,129.3291,129.4684,128.641,128.7194,105200.0
2018-02-05 15:50:00,147.79,148.55,147.26,147.35,209095.0,128.7194,129.3813,128.2578,128.3362,209095.0
2018-02-06 09:30:00,145.0,146.08,144.24,145.46,102256.0,126.2894,127.23,125.6275,126.6901,102256.0
2018-02-06 09:40:00,145.53,146.44,145.22,145.85,77276.0,126.751,127.5436,126.481,127.0297,77276.0
2018-02-06 09:50:00,145.84,146.8,145.56,145.96,58579.0,127.021,127.8571,126.7771,127.1255,58579.0
2018-02-06 10:00:00,146.04,146.98,145.67,146.03,69462.0,127.1952,128.0139,126.873,127.1865,69462.0
2018-02-06 10:10:00,146.08,146.23,144.8,145.01,48656.0,127.23,127.3607,126.1152,126.2981,48656.0
2018-02-06 10:20:00,145.16,145.48,144.43,144.47,33431.0,126.4288,126.7075,125.793,125.8278,33431.0
2018-02-06 10:30:00,144.6,144.75,143.62,144.03,57706.0,125.941,126.0717,125.0875,125.4446,57706.0
2018-02-06 10:40:00,143.91,144.21,143.22,143.98,94936.0,125.3401,125.6014,124.7391,125.401,94936.0
2018-02-06 10:50:00,143.87,144.44,143.63,144.26,41262.0,125.3052,125.8017,125.0962,125.6449,41262.0
2018-02-06 11:00:00,144.18,144.81,144.03,144.32,52282.0,125.5752,126.1239,125.4446,125.6972,52282.0
2018-02-06 11:10:00,144.53,144.53,143.28,143.47,52317.0,125.8801,125.8801,124.7914,124.9568,52317.0
2018-02-06 11:20:00,143.45,143.48,142.85,142.95,83309.0,124.9394,124.9655,124.4168,124.5039,83309.0
2018-02-06 11:30:00,143.0,143.1,142.31,142.63,69899.0,124.5475,124.6346,123.9465,124.2252,69899.0
2018-02-06 11:40:00,142.68,143.04,142.59,142.97,46636.0,124.2688,124.5823,124.1904,124.5214,46636.0
2018-02-06 11:50:00,143.04,143.44,142.73,142.92,55405.0,124.5823,124.9307,124.3123,124.4778,55405.0
2018-02-06 12:00:00,142.93,143.06,142.67,143.06,32384.0,124.4865,124.5997,124.2601,124.5997,32384.0
2018-02-06 12:10:00,142.91,143.4,142.77,143.31,42778.0,124.4691,124.8959,124.3472,124.8175,42778.0
2018-02-06 12:20:00,143.39,144.2,143.35,144.2,93179.0,124.8872,125.5926,124.8523,125.5926,93179.0
2018-02-06 12:30:00,144.26,144.73,143.99,144.6,64919.0,125.6449,126.0543,125.4097,125.941,64919.0
2018-02-06 12:40:00,144.61,144.75,143.63,143.72,29679.0,125.9497,126.0717,125.0962,125.1746,29679.0
2018-02-06 12:50:00,143.75,143.93,143.46,143.88,25272.0,125.2007,125.3575,124.9481,125.3139,25272.0
2018-02-06 13:00:00,143.81,143.81,142.95,142.95,31515.0,125.253,125.253,124.5039,124.5039,31515.0
2018-02-06 13:10:00,142.8,143.26,142.8,143.06,32174.0,124.3733,124.7739,124.3733,124.5997,32174.0
2018-02-06 13:20:00,143.21,143.25,142.72,143.06,28721.0,124.7304,124.7652,124.3036,124.5997,28721.0
2018-02-06 13:30:00,143.0,143.08,142.52,142.72,27093.0,124.5475,124.6172,124.1294,124.3036,27093.0
2018-02-06 13:40:00,142.71,142.76,142.37,142.56,55367.0,124.2949,124.3385,123.9988,124.1643,55367.0
2018-02-06 13:50:00,142.52,142.62,141.79,141.97,52637.0,124.1294,124.2165,123.4936,123.6504,52637.0
2018-02-06 14:00:00,141.85,142.12,141.53,141.59,41343.0,123.5459,123.781,123.2672,123.3194,41343.0
2018-02-06 14:10:00,141.59,142.14,141.49,141.63,52700.0,123.3194,123.7985,123.2323,123.3543,52700.0
2018-02-06 14:20:00,141.62,142.2,141.45,142.06,24096.0,123.3456,123.8507,123.1975,123.7288,24096.0
2018-02-06 14:30:00,142.06,142.79,141.99,142.57,49370.0,123.7288,124.3646,123.6678,124.173,49370.0
2018-02-06 14:40:00,142.65,143.29,142.51,143.18,26115.0,124.2427,124.8001,124.1207,124.7043,26115.0
2018-02-06 14:50:00,143.24,144.54,143.19,144.52,36078.0,124.7565,125.8888,124.713,125.8713,36078.0
2018-02-06 15:00:00,144.57,146.15,143.5,146.08,77827.0,125.9149,127.291,124.983,127.23,77827.0
2018-02-06 15:10:00,146.06,146.16,145.0,145.29,78373.0,127.2126,127.2997,126.2894,126.542,78373.0
2018-02-06 15:20:00,145.21,145.68,145.21,145.53,64947.0,126.4723,126.8817,126.4723,126.751,64947.0
2018-02-06 15:30:00,145.58,146.72,145.34,146.72,103187.0,126.7946,127.7875,126.5855,127.7875,103187.0
2018-02-06 15:40:00,146.73,147.09,146.03,146.24,114739.0,127.7962,128.1097,127.1865,127.3694,114739.0
2018-02-06 15:50:00,146.23,146.32,145.38,145.9,263645.0,127.3607,127.4391,126.6204,127.0733,263645.0
2018-02-07 09:30:00,145.6,147.24,144.89,147.21,68011.0,126.812,128.2404,126.1936,128.2142,68011.0
2018-02-07 09:40:00,147.14,147.81,146.42,146.48,35424.0,128.1533,128.7368,127.5262,127.5784,35424.0
2018-02-07 09:50:00,146.56,146.77,146.27,146.41,54962.0,127.6481,127.831,127.3955,127.5175,54962.0
2018-02-07 10:00:00,146.44,147.17,146.22,147.01,58471.0,127.5436,128.1794,127.352,128.04,58471.0
2018-02-07 10:10:00,147.05,147.52,146.91,147.23,115077.0,128.0749,128.4842,127.9529,128.2317,115077.0
2018-02-07 10:20:00,147.29,148.23,147.0,147.81,70894.0,128.2839,129.1026,128.0313,128.7368,70894.0
2018-02-07 10:30:00,147.85,148.19,147.64,147.78,61851.0,128.7717,129.0678,128.5887,128.7107,61851.0
2018-02-07 10:40:00,147.8,147.8,147.26,147.5,35163.0,128.7281,128.7281,128.2578,128.4668,35163.0
2018-02-07 10:50:00,147.53,148.4,147.45,148.12,39569.0,128.4929,129.2507,128.4233,129.0068,39569.0
2018-02-07 11:00:00,148.09,148.72,147.95,148.72,33138.0,128.9807,129.5294,128.8587,129.5294,33138.0
2018-02-07 11:10:00,148.76,149.24,148.54,148.73,26510.0,129.5642,129.9823,129.3726,129.5381,26510.0
2018-02-07 11:20:00,148.7,148.78,148.35,148.52,27926.0,129.512,129.5816,129.2071,129.3552,27926.0
2018-02-07 11:30:00,148.56,148.96,148.36,148.96,29738.0,129.39,129.7384,129.2158,129.7384,29738.0
2018-02-07 11:40:00,148.94,149.29,148.79,149.22,29544.0,129.721,130.0258,129.5904,129.9649,29544.0
2018-02-07 11:50:00,149.17,149.56,149.12,149.53,31254.0,129.9213,130.261,129.8778,130.2349,31254.0
2018-02-07 12:00:00,149.51,149.64,149.3,149.33,30417.0,130.2174,130.3307,130.0345,130.0607,30417.0
2018-02-07 12:10:00,149.44,149.53,149.24,149.41,17148.0,130.1565,130.2349,129.9823,130.1303,17148.0
2018-02-07 12:20:00,149.4,149.43,149.08,149.18,21668.0,130.1216,130.1478,129.8429,129.93,21668.0
2018-02-07 12:30:00,149.27,149.27,148.88,148.9,39142.0,130.0084,130.0084,129.6687,129.6862,39142.0
2018-02-07 12:40:00,148.94,149.02,148.62,148.92,59567.0,129.721,129.7907,129.4423,129.7036,59567.0
2018-02-07 12:50:00,148.86,148.94,148.71,148.71,26545.0,129.6513,129.721,129.5207,129.5207,26545.0
2018-02-07 13:00:00,148.8,148.92,148.29,148.62,33516.0,129.5991,129.7036,129.1549,129.4423,33516.0
2018-02-07 13:10:00,148.58,148.58,147.4,147.81,65555.0,129.4075,129.4075,128.3797,128.7368,65555.0
2018-02-07 13:20:00,147.86,148.04,147.44,147.73,51516.0,128.7804,128.9371,128.4146,128.6671,51516.0
2018-02-07 13:30:00,147.65,148.42,147.57,148.15,28747.0,128.5975,129.2681,128.5278,129.0329,28747.0
2018-02-07 13:40:00,148.19,148.35,147.8,147.82,24024.0,129.0678,129.2071,128.7281,128.7455,24024.0
2018-02-07 13:50:00,147.86,148.13,147.52,148.13,29199.0,128.7804,129.0155,128.4842,129.0155,29199.0
2018-02-07 14:00:00,148.05,148.25,147.65,147.8,53924.0,128.9458,129.12,128.5975,128.7281,53924.0
2018-02-07 14:10:00,147.9,148.3,147.9,148.2,28474.0,128.8152,129.1636,128.8152,129.0765,28474.0
2018-02-07 14:20:00,148.24,148.27,147.95,148.06,41392.0,129.1113,129.1375,128.8587,128.9546,41392.0
2018-02-07 14:30:00,148.06,148.42,147.97,148.2,41405.0,128.9546,129.2681,128.8762,129.0765,41405.0
2018-02-07 14:40:00,148.24,148.29,147.7,147.76,26750.0,129.1113,129.1549,128.641,128.6933,26750.0
2018-02-07 14:50:00,147.7,148.55,147.52,148.53,77157.0,128.641,129.3813,128.4842,129.3639,77157.0
2018-02-07 15:00:00,148.52,148.6,148.31,148.56,61680.0,129.3552,129.4249,129.1723,129.39,61680.0
2018-02-07 15:10:00,148.55,148.77,148.49,148.51,44583.0,129.3813,129.5729,129.3291,129.3465,44583.0
2018-02-07 15:20:00,148.52,149.05,148.45,148.86,45133.0,129.3552,129.8168,129.2942,129.6513,45133.0
2018-02-07 15:30:00,148.83,149.1,148.63,148.82,133693.0,129.6252,129.8604,129.451,129.6165,133693.0
2018-02-07 15:40:00,148.79,148.8,147.85,148.02,136889.0,129.5904,129.5991,128.7717,128.9197,136889.0
2018-02-07 15:50:00,148.0,148.1,147.51,147.54,319085.0,128.9023,128.9894,128.4755,128.5017,319085.0
2018-02-08 09:30:00,147.65,148.02,146.66,147.04,70172.0,128.5975,128.9197,127.7352,128.0662,70172.0
2018-02-08 09:40:00,147.12,147.32,146.33,146.6,30101.0,128.1358,128.31,127.4478,127.6829,30101.0
2018-02-08 09:50:00,146.72,146.72,146.0,146.0,21467.0,127.7875,127.7875,127.1604,127.1604,21467.0
2018-02-08 10:00:00,145.92,145.98,145.51,145.77,28659.0,127.0907,127.143,126.7336,126.9601,28659.0
2018-02-08 10:10:00,145.59,145.73,145.13,145.13,21699.0,126.8033,126.9252,126.4026,126.4026,21699.0
2018-02-08 10:20:00,145.19,145.3,144.83,144.88,27338.0,126.4549,126.5507,126.1413,126.1849,27338.0
2018-02-08 10:30:00,144.83,145.24,144.73,145.07,25850.0,126.1413,126.4984,126.0543,126.3504,25850.0
2018-02-08 10:40:00,145.16,145.38,144.92,145.06,39833.0,126.4288,126.6204,126.2197,126.3417,39833.0
2018-02-08 10:50:00,145.06,145.06,144.09,144.09,27595.0,126.3417,126.3417,125.4968,125.4968,27595.0
2018-02-08 11:00:00,144.18,145.07,144.18,144.45,26077.0,125.5752,126.3504,125.5752,125.8104,26077.0
2018-02-08 11:10:00,144.31,144.43,144.02,144.35,27541.0,125.6884,125.793,125.4359,125.7233,27541.0
2018-02-08 11:20:00,144.38,144.87,144.32,144.81,17122.0,125.7494,126.1762,125.6972,126.1239,17122.0
2018-02-08 11:30:00,144.75,145.2,144.65,145.08,45216.0,126.0717,126.4636,125.9846,126.3591,45216.0
2018-02-08 11:40:00,145.15,145.24,144.44,144.55,18140.0,126.4201,126.4984,125.8017,125.8975,18140.0
2018-02-08 11:50:00,144.64,145.19,144.24,144.24,26669.0,125.9759,126.4549,125.6275,125.6275,26669.0
2018-02-08 12:00:00,144.31,144.64,144.24,144.32,35090.0,125.6884,125.9759,125.6275,125.6972,35090.0
2018-02-08 12:10:00,144.35,144.55,144.26,144.44,14243.0,125.7233,125.8975,125.6449,125.8017,14243.0
2018-02-08 12:20:00,144.34,144.34,143.53,143.63,16330.0,125.7146,125.7146,125.0091,125.0962,16330.0
2018-02-08 12:30:00,143.58,143.76,143.39,143.6,14812.0,125.0526,125.2094,124.8872,125.0701,14812.0
2018-02-08 12:40:00,143.7,144.12,143.51,143.68,14955.0,125.1572,125.523,124.9917,125.1397,14955.0
2018-02-08 12:50:00,143.57,143.61,142.83,143.26,28111.0,125.0439,125.0788,124.3994,124.7739,28111.0
2018-02-08 13:00:00,143.18,143.31,142.56,143.07,21704.0,124.7043,124.8175,124.1643,124.6085,21704.0
2018-02-08 13:10:00,142.98,143.41,142.91,143.31,40145.0,124.5301,124.9046,124.4691,124.8175,40145.0
2018-02-08 13:20:00,143.21,143.33,142.68,142.73,23383.0,124.7304,124.8349,124.2688,124.3123,23383.0
2018-02-08 13:30:00,142.66,143.11,142.53,142.92,24082.0,124.2514,124.6433,124.1381,124.4778,24082.0
2018-02-08 13:40:00,142.96,143.64,142.96,143.44,28910.0,124.5126,125.1049,124.5126,124.9307,28910.0
2018-02-08 13:50:00,143.39,144.12,143.27,144.1,67746.0,124.8872,125.523,124.7826,125.5055,67746.0
2018-02-08 14:00:00,144.08,144.11,143.65,143.91,45865.0,125.4881,125.5143,125.1136,125.3401,45865.0
2018-02-08 14:10:00,143.94,144.24,143.71,144.17,29647.0,125.3662,125.6275,125.1659,125.5665,29647.0
2018-02-08 14:20:00,144.22,144.35,143.44,143.5,70749.0,125.6101,125.7233,124.9307,124.983,70749.0
2018-02-08 14:30:00,143.38,143.47,143.02,143.42,47774.0,124.8785,124.9568,124.5649,124.9133,47774.0
2018-02-08 14:40:00,143.48,143.53,143.07,143.34,38071.0,124.9655,125.0091,124.6085,124.8436,38071.0
2018-02-08 14:50:00,143.31,143.31,142.79,143.08,22682.0,124.8175,124.8175,124.3646,124.6172,22682.0
2018-02-08 15:00:00,143.08,143.34,142.76,142.88,25969.0,124.6172,124.8436,124.3385,124.443,25969.0
2018-02-08 15:10:00,142.74,142.76,142.29,142.43,36151.0,124.321,124.3385,123.9291,124.051,36151.0
2018-02-08 15:20:00,142.51,143.31,142.21,142.94,28627.0,124.1207,124.8175,123.8594,124.4952,28627.0
2018-02-08 15:30:00,142.87,142.87,142.14,142.19,55229.0,124.4343,124.4343,123.7985,123.842,55229.0
2018-02-08 15:40:00,142.12,142.4,141.25,141.45,100771.0,123.781,124.0249,123.0233,123.1975,100771.0
2018-02-08 15:50:00,141.39,141.5,140.31,140.38,198525.0,123.1452,123.241,122.2046,122.2656,198525.0
2018-02-09 09:30:00,141.66,142.7,141.62,142.1,64448.0,123.3804,124.2862,123.3456,123.7636,64448.0
2018-02-09 09:40:00,142.0,142.47,141.0,141.99,31927.0,123.6765,124.0859,122.8056,123.6678,31927.0
2018-02-09 09:50:00,141.98,142.16,141.39,141.59,32798.0,123.6591,123.8159,123.1452,123.3194,32798.0
2018-02-09 10:00:00,141.59,142.18,140.78,141.31,70412.0,123.3194,123.8333,122.614,123.0756,70412.0
2018-02-09 10:10:00,141.28,141.62,141.03,141.62,37390.0,123.0494,123.3456,122.8317,123.3456,37390.0
2018-02-09 10:20:00,141.63,141.93,141.35,141.61,35429.0,123.3543,123.6156,123.1104,123.3369,35429.0
2018-02-09 10:30:00,141.69,141.9,141.32,141.32,36281.0,123.4065,123.5894,123.0843,123.0843,36281.0
2018-02-09 10:40:00,141.31,141.36,140.35,140.51,42442.0,123.0756,123.1191,122.2394,122.3788,42442.0
2018-02-09 10:50:00,140.55,141.45,140.28,141.04,50873.0,122.4136,123.1975,122.1785,122.8404,50873.0
2018-02-09 11:00:00,141.12,141.83,141.11,141.69,42872.0,122.9101,123.5285,122.9014,123.4065,42872.0
2018-02-09 11:10:00,141.62,142.33,141.6,142.05,48253.0,123.3456,123.9639,123.3281,123.7201,48253.0
2018-02-09 11:20:00,142.03,142.77,142.03,142.46,63879.0,123.7027,124.3472,123.7027,124.0772,63879.0
2018-02-09 11:30:00,142.44,142.77,142.39,142.64,33171.0,124.0597,124.3472,124.0162,124.2339,33171.0
2018-02-09 11:40:00,142.58,142.66,142.43,142.54,56027.0,124.1817,124.2514,124.051,124.1468,56027.0
2018-02-09 11:50:00,142.53,142.72,142.29,142.55,78405.0,124.1381,124.3036,123.9291,124.1556,78405.0
2018-02-09 12:00:00,142.55,142.65,141.41,141.49,68229.0,124.1556,124.2427,123.1627,123.2323,68229.0
2018-02-09 12:10:00,141.41,141.89,141.38,141.71,88932.0,123.1627,123.5807,123.1365,123.4239,88932.0
2018-02-09 12:20:00,141.66,142.06,141.21,141.21,139549.0,123.3804,123.7288,122.9885,122.9885,139549.0
2018-02-09 12:30:00,141.31,141.45,141.02,141.1,59917.0,123.0756,123.1975,122.823,122.8927,59917.0
2018-02-09 12:40:00,141.1,141.5,141.09,141.42,23982.0,122.8927,123.241,122.884,123.1714,23982.0
2018-02-09 12:50:00,141.46,142.23,141.35,142.17,34632.0,123.2062,123.8768,123.1104,123.8246,34632.0
2018-02-09 13:00:00,142.19,142.19,141.4,141.58,30089.0,123.842,123.842,123.1539,123.3107,30089.0
2018-02-09 13:10:00,141.6,141.62,140.92,141.35,22348.0,123.3281,123.3456,122.7359,123.1104,22348.0
2018-02-09 13:20:00,141.34,141.47,140.6,141.02,66519.0,123.1017,123.2149,122.4572,122.823,66519.0
2018-02-09 13:30:00,140.96,141.2,140.09,140.25,28528.0,122.7707,122.9798,122.013,122.1523,28528.0
2018-02-09 13:40:00,140.3,141.15,140.16,141.01,73230.0,122.1959,122.9362,122.074,122.8143,73230.0
2018-02-09 13:50:00,141.0,141.97,140.97,141.41,48093.0,122.8056,123.6504,122.7794,123.1627,48093.0
2018-02-09 14:00:00,141.39,142.59,141.27,142.5,66406.0,123.1452,124.1904,123.0407,124.112,66406.0
2018-02-09 14:10:00,142.59,143.63,142.53,143.29,106572.0,124.1904,125.0962,124.1381,124.8001,106572.0
2018-02-09 14:20:00,143.35,143.75,142.85,143.18,104059.0,124.8523,125.2007,124.4168,124.7043,104059.0
2018-02-09 14:30:00,143.21,143.45,142.51,143.35,61618.0,124.7304,124.9394,124.1207,124.8523,61618.0
2018-02-09 14:40:00,143.5,143.9,143.03,143.41,69293.0,124.983,125.3314,124.5736,124.9046,69293.0
2018-02-09 14:50:00,143.35,143.71,142.89,142.9,47443.0,124.8523,125.1659,124.4517,124.4604,47443.0
2018-02-09 15:00:00,142.89,142.89,141.71,141.99,42069.0,124.4517,124.4517,123.4239,123.6678,42069.0
2018-02-09 15:10:00,141.9,142.71,141.73,142.48,41352.0,123.5894,124.2949,123.4414,124.0946,41352.0
2018-02-09 15:20:00,142.53,142.95,142.4,142.72,42849.0,124.1381,124.5039,124.0249,124.3036,42849.0
2018-02-09 15:30:00,142.66,143.34,142.65,143.22,67641.0,124.2514,124.8436,124.2427,124.7391,67641.0
2018-02-09 15:40:00,143.26,145.22,143.23,144.87,104342.0,124.7739,126.481,124.7478,126.1762,104342.0
2018-02-09 15:50:00,144.78,145.59,144.16,144.54,366517.0,126.0978,126.8033,125.5578,125.8888,366517.0
2018-02-12 09:30:00,144.98,146.28,144.25,144.42,62180.0,126.272,127.4042,125.6362,125.7843,62180.0
2018-02-12 09:40:00,144.4,145.31,143.28,143.34,69457.0,125.7668,126.5594,124.7914,124.8436,69457.0
2018-02-12 09:50:00,143.39,143.53,142.87,142.92,44525.0,124.8872,125.0091,124.4343,124.4778,44525.0
2018-02-12 10:00:00,142.98,143.82,142.98,143.37,26539.0,124.5301,125.2617,124.5301,124.8697,26539.0
2018-02-12 10:10:00,143.37,143.37,142.52,142.6,27448.0,124.8697,124.8697,124.1294,124.1991,27448.0
2018-02-12 10:20:00,142.52,143.13,142.48,143.11,40818.0,124.1294,124.6607,124.0946,124.6433,40818.0
2018-02-12 10:30:00,143.04,143.52,142.71,143.17,25447.0,124.5823,125.0004,124.2949,124.6956,25447.0
2018-02-12 10:40:00,143.17,143.22,142.77,143.15,43587.0,124.6956,124.7391,124.3472,124.6781,43587.0
2018-02-12 10:50:00,143.24,143.28,142.65,142.95,30377.0,124.7565,124.7914,124.2427,124.5039,30377.0
2018-02-12 11:00:00,142.95,143.55,142.63,143.36,23671.0,124.5039,125.0265,124.2252,124.861,23671.0
2018-02-12 11:10:00,143.4,143.69,143.21,143.64,16829.0,124.8959,125.1485,124.7304,125.1049,16829.0
2018-02-12 11:20:00,143.5,143.59,143.37,143.42,17448.0,124.983,125.0614,124.8697,124.9133,17448.0
2018-02-12 11:30:00,143.39,143.44,143.09,143.16,23255.0,124.8872,124.9307,124.6259,124.6868,23255.0
2018-02-12 11:40:00,143.2,143.62,143.17,143.54,12969.0,124.7217,125.0875,124.6956,125.0178,12969.0
2018-02-12 11:50:00,143.57,143.99,143.46,143.96,20708.0,125.0439,125.4097,124.9481,125.3836,20708.0
2018-02-12 12:00:00,143.93,144.18,143.71,144.15,15872.0,125.3575,125.5752,125.1659,125.5491,15872.0
2018-02-12 12:10:00,144.2,144.56,144.01,144.47,20585.0,125.5926,125.9062,125.4272,125.8278,20585.0
2018-02-12 12:20:00,144.47,144.66,144.3,144.32,16539.0,125.8278,125.9933,125.6797,125.6972,16539.0
2018-02-12 12:30:00,144.35,144.66,144.27,144.6,24022.0,125.7233,125.9933,125.6536,125.941,24022.0
2018-02-12 12:40:00,144.66,144.66,144.24,144.24,11714.0,125.9933,125.9933,125.6275,125.6275,11714.0
2018-02-12 12:50:00,144.29,144.65,144.29,144.51,11549.0,125.671,125.9846,125.671,125.8626,11549.0
2018-02-12 13:00:00,144.57,144.64,144.34,144.34,12213.0,125.9149,125.9759,125.7146,125.7146,12213.0
2018-02-12 13:10:00,144.34,144.77,144.3,144.5,13445.0,125.7146,126.0891,125.6797,125.8539,13445.0
2018-02-12 13:20:00,144.5,144.85,144.39,144.75,14245.0,125.8539,126.1588,125.7581,126.0717,14245.0
2018-02-12 13:30:00,144.7,144.87,144.68,144.87,16683.0,126.0281,126.1762,126.0107,126.1762,16683.0
2018-02-12 13:40:00,144.89,144.96,144.82,144.88,13520.0,126.1936,126.2546,126.1326,126.1849,13520.0
2018-02-12 13:50:00,144.92,145.71,144.92,145.29,29867.0,126.2197,126.9078,126.2197,126.542,29867.0
2018-02-12 14:00:00,145.34,145.39,144.97,145.17,41686.0,126.5855,126.6291,126.2633,126.4375,41686.0
2018-02-12 14:10:00,145.19,145.38,145.13,145.25,15812.0,126.4549,126.6204,126.4026,126.5072,15812.0
2018-02-12 14:20:00,145.26,145.78,145.26,145.78,21241.0,126.5159,126.9688,126.5159,126.9688,21241.0
2018-02-12 14:30:00,145.78,145.84,145.49,145.74,31401.0,126.9688,127.021,126.7162,126.9339,31401.0
2018-02-12 14:40:00,145.68,145.85,145.28,145.39,42144.0,126.8817,127.0297,126.5333,126.6291,42144.0
2018-02-12 14:50:00,145.36,145.5,145.21,145.4,33166.0,126.603,126.7249,126.4723,126.6378,33166.0
2018-02-12 15:00:00,145.41,145.5,145.02,145.1,45304.0,126.6465,126.7249,126.3068,126.3765,45304.0
2018-02-12 15:10:00,145.02,145.61,145.02,145.3,36036.0,126.3068,126.8207,126.3068,126.5507,36036.0
2018-02-12 15:20:00,145.25,145.55,145.21,145.4,76877.0,126.5072,126.7684,126.4723,126.6378,76877.0
2018-02-12 15:30:00,145.4,145.52,145.0,145.19,93582.0,126.6378,126.7423,126.2894,126.4549,93582.0
2018-02-12 15:40:00,145.22,145.42,144.63,145.03,209661.0,126.481,126.6552,125.9672,126.3155,209661.0
2018-02-12 15:50:00,145.0,145.34,144.38,144.59,229763.0,126.2894,126.5855,125.7494,125.9323,229763.0
2018-02-13 09:30:00,143.76,144.58,143.36,143.66,31066.0,125.2094,125.9236,124.861,125.1223,31066.0
2018-02-13 09:40:00,143.88,144.01,143.49,143.89,67283.0,125.3139,125.4272,124.9743,125.3226,67283.0
2018-02-13 09:50:00,143.92,144.01,143.58,143.9,14872.0,125.3488,125.4272,125.0526,125.3314,14872.0
2018-02-13 10:00:00,143.92,144.49,143.79,144.11,17804.0,125.3488,125.8452,125.2355,125.5143,17804.0
2018-02-13 10:10:00,144.18,144.58,144.04,144.26,22978.0,125.5752,125.9236,125.4533,125.6449,22978.0
2018-02-13 10:20:00,144.4,144.62,144.25,144.29,15602.0,125.7668,125.9584,125.6362,125.671,15602.0
2018-02-13 10:30:00,144.25,144.26,143.85,144.2,22666.0,125.6362,125.6449,125.2878,125.5926,22666.0
2018-02-13 10:40:00,144.28,144.49,144.18,144.35,13178.0,125.6623,125.8452,125.5752,125.7233,13178.0
2018-02-13 10:50:00,144.41,144.47,144.21,144.31,25385.0,125.7755,125.8278,125.6014,125.6884,25385.0
2018-02-13 11:00:00,144.38,144.43,144.0,144.28,12903.0,125.7494,125.793,125.4184,125.6623,12903.0
2018-02-13 11:10:00,144.32,144.65,144.21,144.65,13300.0,125.6972,125.9846,125.6014,125.9846,13300.0
2018-02-13 11:20:00,144.63,144.66,143.96,143.96,6597.0,125.9672,125.9933,125.3836,125.3836,6597.0
2018-02-13 11:30:00,143.99,144.08,143.84,143.96,19088.0,125.4097,125.4881,125.2791,125.3836,19088.0
2018-02-13 11:40:00,144.02,144.2,143.9,143.94,7049.0,125.4359,125.5926,125.3314,125.3662,7049.0
2018-02-13 11:50:00,143.98,144.23,143.97,144.09,8869.0,125.401,125.6188,125.3923,125.4968,8869.0
2018-02-13 12:00:00,144.08,144.21,143.74,143.84,10178.0,125.4881,125.6014,125.192,125.2791,10178.0
2018-02-13 12:10:00,143.87,144.16,143.77,144.03,19581.0,125.3052,125.5578,125.2181,125.4446,19581.0
2018-02-13 12:20:00,144.03,144.04,143.81,143.9,9877.0,125.4446,125.4533,125.253,125.3314,9877.0
2018-02-13 12:30:00,143.9,144.09,143.9,144.06,19710.0,125.3314,125.4968,125.3314,125.4707,19710.0
2018-02-13 12:40:00,144.1,144.3,144.06,144.08,7300.0,125.5055,125.6797,125.4707,125.4881,7300.0
2018-02-13 12:50:00,144.14,144.19,143.88,143.94,14335.0,125.5404,125.5839,125.3139,125.3662,14335.0
2018-02-13 13:00:00,143.85,144.07,143.85,144.06,10398.0,125.2878,125.4794,125.2878,125.4707,10398.0
2018-02-13 13:10:00,144.08,144.48,144.01,144.4,10737.0,125.4881,125.8365,125.4272,125.7668,10737.0
2018-02-13 13:20:00,144.42,144.58,144.39,144.5,15447.0,125.7843,125.9236,125.7581,125.8539,15447.0
2018-02-13 13:30:00,144.51,144.9,144.44,144.9,9525.0,125.8626,126.2023,125.8017,126.2023,9525.0
2018-02-13 13:40:00,144.93,145.09,144.76,145.06,32363.0,126.2284,126.3678,126.0804,126.3417,32363.0
2018-02-13 13:50:00,144.99,145.13,144.94,145.07,12513.0,126.2807,126.4026,126.2372,126.3504,12513.0
2018-02-13 14:00:00,145.02,145.31,144.98,145.25,18211.0,126.3068,126.5594,126.272,126.5072,18211.0
2018-02-13 14:10:00,145.25,145.44,145.18,145.29,18840.0,126.5072,126.6726,126.4462,126.542,18840.0
2018-02-13 14:20:00,145.29,145.41,145.22,145.34,14089.0,126.542,126.6465,126.481,126.5855,14089.0
2018-02-13 14:30:00,145.34,145.36,144.99,144.99,19567.0,126.5855,126.603,126.2807,126.2807,19567.0
2018-02-13 14:40:00,144.99,145.01,144.7,144.75,11023.0,126.2807,126.2981,126.0281,126.0717,11023.0
2018-02-13 14:50:00,144.79,145.01,144.73,144.9,17461.0,126.1065,126.2981,126.0543,126.2023,17461.0
2018-02-13 15:00:00,144.91,145.31,144.88,145.21,18053.0,126.211,126.5594,126.1849,126.4723,18053.0
2018-02-13 15:10:00,145.16,145.23,145.0,145.02,49678.0,126.4288,126.4897,126.2894,126.3068,49678.0
2018-02-13 15:20:00,145.03,145.26,144.91,145.22,32640.0,126.3155,126.5159,126.211,126.481,32640.0
2018-02-13 15:30:00,145.22,145.52,145.09,145.31,56889.0,126.481,126.7423,126.3678,126.5594,56889.0
2018-02-13 15:40:00,145.33,145.37,144.96,145.29,69711.0,126.5768,126.6117,126.2546,126.542,69711.0
2018-02-13 15:50:00,145.28,145.41,145.0,145.1,124386.0,126.5333,126.6465,126.2894,126.3765,124386.0
2018-02-14 09:30:00,144.5,145.52,144.3,144.3,52747.0,125.8539,126.7423,125.6797,125.6797,52747.0
2018-02-14 09:40:00,144.29,144.67,144.09,144.29,59854.0,125.671,126.002,125.4968,125.671,59854.0
2018-02-14 09:50:00,144.24,144.48,143.8,143.8,35840.0,125.6275,125.8365,125.2443,125.2443,35840.0
2018-02-14 10:00:00,143.9,144.69,143.9,144.69,44432.0,125.3314,126.0194,125.3314,126.0194,44432.0
2018-02-14 10:10:00,144.69,144.99,144.14,144.46,89108.0,126.0194,126.2807,125.5404,125.8191,89108.0
2018-02-14 10:20:00,144.55,145.12,144.55,144.6,22730.0,125.8975,126.3939,125.8975,125.941,22730.0
2018-02-14 10:30:00,144.84,145.05,144.44,144.81,32644.0,126.1501,126.333,125.8017,126.1239,32644.0
2018-02-14 10:40:00,144.84,144.95,144.69,144.82,33264.0,126.1501,126.2459,126.0194,126.1326,33264.0
2018-02-14 10:50:00,144.84,145.21,144.83,145.06,25657.0,126.1501,126.4723,126.1413,126.3417,25657.0
2018-02-14 11:00:00,145.09,145.12,144.75,144.79,17374.0,126.3678,126.3939,126.0717,126.1065,17374.0
2018-02-14 11:10:00,144.83,145.13,144.81,145.09,29232.0,126.1413,126.4026,126.1239,126.3678,29232.0
2018-02-14 11:20:00,145.09,145.5,144.92,145.41,35815.0,126.3678,126.7249,126.2197,126.6465,35815.0
2018-02-14 11:30:00,145.42,145.54,145.15,145.36,19743.0,126.6552,126.7597,126.4201,126.603,19743.0
2018-02-14 11:40:00,145.33,145.46,144.87,144.87,27937.0,126.5768,126.6901,126.1762,126.1762,27937.0
2018-02-14 11:50:00,144.88,145.04,144.82,144.82,26563.0,126.1849,126.3242,126.1326,126.1326,26563.0
2018-02-14 12:00:00,144.84,145.26,144.82,145.1,52618.0,126.1501,126.5159,126.1326,126.3765,52618.0
2018-02-14 12:10:00,145.1,145.25,145.04,145.24,27055.0,126.3765,126.5072,126.3242,126.4984,27055.0
2018-02-14 12:20:00,145.22,145.7,145.18,145.67,22156.0,126.481,126.8991,126.4462,126.873,22156.0
2018-02-14 12:30:00,145.63,145.65,145.46,145.49,18887.0,126.8381,126.8555,126.6901,126.7162,18887.0
2018-02-14 12:40:00,145.5,145.5,145.22,145.27,16441.0,126.7249,126.7249,126.481,126.5246,16441.0
2018-02-14 12:50:00,145.25,145.7,145.25,145.59,21507.0,126.5072,126.8991,126.5072,126.8033,21507.0
2018-02-14 13:00:00,145.59,146.03,145.59,145.93,14773.0,126.8033,127.1865,126.8033,127.0994,14773.0
2018-02-14 13:10:00,145.98,146.16,145.95,146.03,20540.0,127.143,127.2997,127.1168,127.1865,20540.0
2018-02-14 13:20:00,146.03,146.17,145.98,145.98,16340.0,127.1865,127.3084,127.143,127.143,16340.0
2018-02-14 13:30:00,145.98,146.26,145.98,146.19,16949.0,127.143,127.3868,127.143,127.3259,16949.0
2018-02-14 13:40:00,146.17,146.3,146.07,146.21,18399.0,127.3084,127.4217,127.2213,127.3433,18399.0
2018-02-14 13:50:00,146.14,146.17,145.81,145.93,18425.0,127.2823,127.3084,126.9949,127.0994,18425.0
2018-02-14 14:00:00,145.93,145.93,145.6,145.66,22940.0,127.0994,127.0994,126.812,126.8642,22940.0
2018-02-14 14:10:00,145.67,145.83,145.65,145.78,27418.0,126.873,127.0123,126.8555,126.9688,27418.0
2018-02-14 14:20:00,145.77,145.78,145.0,145.05,35400.0,126.9601,126.9688,126.2894,126.333,35400.0
2018-02-14 14:30:00,145.06,145.68,145.0,145.68,54520.0,126.3417,126.8817,126.2894,126.8817,54520.0
2018-02-14 14:40:00,145.67,146.02,145.64,145.82,47830.0,126.873,127.1778,126.8468,127.0036,47830.0
2018-02-14 14:50:00,145.79,146.25,145.76,146.25,36594.0,126.9775,127.3781,126.9513,127.3781,36594.0
2018-02-14 15:00:00,146.25,146.57,146.25,146.5,34031.0,127.3781,127.6568,127.3781,127.5959,34031.0
2018-02-14 15:10:00,146.52,146.94,146.5,146.94,41511.0,127.6133,127.9791,127.5959,127.9791,41511.0
2018-02-14 15:20:00,146.91,146.92,146.59,146.77,57176.0,127.9529,127.9617,127.6742,127.831,57176.0
2018-02-14 15:30:00,146.76,146.96,146.74,146.93,59669.0,127.8223,127.9965,127.8049,127.9704,59669.0
2018-02-14 15:40:00,146.93,147.21,146.7,147.12,67530.0,127.9704,128.2142,127.77,128.1358,67530.0
2018-02-14 15:50:00,147.15,147.36,147.14,147.28,166233.0,128.162,128.3449,128.1533,128.2752,166233.0
2018-02-15 09:30:00,147.72,148.58,147.24,148.51,68151.0,128.6584,129.4075,128.2404,129.3465,68151.0
2018-02-15 09:40:00,148.47,148.58,147.91,148.25,30536.0,129.3116,129.4075,128.8239,129.12,30536.0
2018-02-15 09:50:00,148.2,148.37,147.87,148.1,33520.0,129.0765,129.2246,128.7891,128.9894,33520.0
2018-02-15 10:00:00,148.18,148.27,147.33,147.36,20943.0,129.0591,129.1375,128.3188,128.3449,20943.0
2018-02-15 10:10:00,147.36,147.36,146.88,147.29,24574.0,128.3449,128.3449,127.9268,128.2839,24574.0
2018-02-15 10:20:00,147.31,147.57,147.21,147.31,22145.0,128.3013,128.5278,128.2142,128.3013,22145.0
2018-02-15 10:30:00,147.26,147.69,147.21,147.58,24569.0,128.2578,128.6323,128.2142,128.5365,24569.0
2018-02-15 10:40:00,147.63,148.1,147.63,147.85,33051.0,128.58,128.9894,128.58,128.7717,33051.0
2018-02-15 10:50:00,147.87,147.92,147.53,147.69,41654.0,128.7891,128.8326,128.4929,128.6323,41654.0
2018-02-15 11:00:00,147.59,147.69,147.32,147.69,19359.0,128.5452,128.6323,128.31,128.6323,19359.0
2018-02-15 11:10:00,147.69,147.7,146.92,146.97,13238.0,128.6323,128.641,127.9617,128.0052,13238.0
2018-02-15 11:20:00,147.02,147.4,146.97,147.4,17803.0,128.0488,128.3797,128.0052,128.3797,17803.0
2018-02-15 11:30:00,147.48,147.52,147.24,147.27,19555.0,128.4494,128.4842,128.2404,128.2665,19555.0
2018-02-15 11:40:00,147.31,147.56,146.95,147.12,19315.0,128.3013,128.5191,127.9878,128.1358,19315.0
2018-02-15 11:50:00,147.12,147.35,147.09,147.16,18471.0,128.1358,128.3362,128.1097,128.1707,18471.0
2018-02-15 12:00:00,147.2,147.3,147.07,147.18,17883.0,128.2055,128.2926,128.0923,128.1881,17883.0
2018-02-15 12:10:00,147.24,147.28,147.14,147.27,9914.0,128.2404,128.2752,128.1533,128.2665,9914.0
2018-02-15 12:20:00,147.25,147.3,147.11,147.2,9419.0,128.2491,128.2926,128.1271,128.2055,9419.0
2018-02-15 12:30:00,147.2,147.34,147.07,147.17,6815.0,128.2055,128.3275,128.0923,128.1794,6815.0
2018-02-15 12:40:00,147.16,147.25,147.04,147.1,10534.0,128.1707,128.2491,128.0662,128.1184,10534.0
2018-02-15 12:50:00,147.11,147.16,147.06,147.15,23176.0,128.1271,128.1707,128.0836,128.162,23176.0
2018-02-15 13:00:00,147.13,147.45,147.13,147.44,9342.0,128.1446,128.4233,128.1446,128.4146,9342.0
2018-02-15 13:10:00,147.48,147.55,147.37,147.38,9684.0,128.4494,128.5104,128.3536,128.3623,9684.0
2018-02-15 13:20:00,147.38,147.41,147.05,147.06,7700.0,128.3623,128.3884,128.0749,128.0836,7700.0
2018-02-15 13:30:00,147.06,147.15,147.0,147.09,12233.0,128.0836,128.162,128.0313,128.1097,12233.0
2018-02-15 13:40:00,147.08,147.26,146.97,147.03,28094.0,128.101,128.2578,128.0052,128.0575,28094.0
2018-02-15 13:50:00,146.99,147.18,146.97,147.03,136402.0,128.0226,128.1881,128.0052,128.0575,136402.0
2018-02-15 14:00:00,147.06,147.13,146.83,147.05,28992.0,128.0836,128.1446,127.8833,128.0749,28992.0
2018-02-15 14:10:00,147.03,147.07,146.73,146.73,13230.0,128.0575,128.0923,127.7962,127.7962,13230.0
2018-02-15 14:20:00,146.71,146.77,146.56,146.69,19637.0,127.7788,127.831,127.6481,127.7613,19637.0
2018-02-15 14:30:00,146.67,147.01,146.63,147.0,21280.0,127.7439,128.04,127.7091,128.0313,21280.0
2018-02-15 14:40:00,146.98,147.22,146.95,147.17,27260.0,128.0139,128.2229,127.9878,128.1794,27260.0
2018-02-15 14:50:00,147.21,147.29,146.97,147.03,65268.0,128.2142,128.2839,128.0052,128.0575,65268.0
2018-02-15 15:00:00,147.01,147.25,147.0,147.1,53159.0,128.04,128.2491,128.0313,128.1184,53159.0
2018-02-15 15:10:00,147.05,147.08,146.9,146.99,56379.0,128.0749,128.101,127.9442,128.0226,56379.0
2018-02-15 15:20:00,146.99,146.99,146.44,146.46,136166.0,128.0226,128.0226,127.5436,127.561,136166.0
2018-02-15 15:30:00,146.48,146.75,146.28,146.75,34054.0,127.5784,127.8136,127.4042,127.8136,34054.0
2018-02-15 15:40:00,146.74,146.77,146.48,146.55,71967.0,127.8049,127.831,127.5784,127.6394,71967.0
2018-02-15 15:50:00,146.56,147.1,146.52,147.09,117428.0,127.6481,128.1184,127.6133,128.1097,117428.0
2018-02-16 09:30:00,146.7,147.34,146.05,147.15,136632.0,127.77,128.3275,127.2039,128.162,136632.0
2018-02-16 09:40:00,147.13,147.3,146.83,147.3,16516.0,128.1446,128.2926,127.8833,128.2926,16516.0
2018-02-16 09:50:00,147.21,147.21,146.72,146.8,16648.0,128.2142,128.2142,127.7875,127.8571,16648.0
2018-02-16 10:00:00,146.84,147.05,146.75,146.93,16664.0,127.892,128.0749,127.8136,127.9704,16664.0
2018-02-16 10:10:00,146.93,147.06,146.69,146.85,28519.0,127.9704,128.0836,127.7613,127.9007,28519.0
2018-02-16 10:20:00,146.75,147.05,146.7,147.05,27430.0,127.8136,128.0749,127.77,128.0749,27430.0
2018-02-16 10:30:00,147.15,147.42,147.04,147.23,8056.0,128.162,128.3971,128.0662,128.2317,8056.0
2018-02-16 10:40:00,147.18,147.32,147.03,147.09,10026.0,128.1881,128.31,128.0575,128.1097,10026.0
2018-02-16 10:50:00,147.03,147.13,146.74,146.74,10595.0,128.0575,128.1446,127.8049,127.8049,10595.0
2018-02-16 11:00:00,146.73,147.17,146.72,147.17,40524.0,127.7962,128.1794,127.7875,128.1794,40524.0
2018-02-16 11:10:00,147.28,147.51,147.19,147.2,14805.0,128.2752,128.4755,128.1968,128.2055,14805.0
2018-02-16 11:20:00,147.25,147.29,146.89,146.89,11045.0,128.2491,128.2839,127.9355,127.9355,11045.0
2018-02-16 11:30:00,146.93,147.56,146.91,147.5,131205.0,127.9704,128.5191,127.9529,128.4668,131205.0
2018-02-16 11:40:00,147.56,147.72,147.3,147.32,23834.0,128.5191,128.6584,128.2926,128.31,23834.0
2018-02-16 11:50:00,147.38,147.8,147.34,147.72,22821.0,128.3623,128.7281,128.3275,128.6584,22821.0
2018-02-16 12:00:00,147.68,147.71,147.23,147.48,17329.0,128.6236,128.6497,128.2317,128.4494,17329.0
2018-02-16 12:10:00,147.5,147.7,147.45,147.57,20091.0,128.4668,128.641,128.4233,128.5278,20091.0
2018-02-16 12:20:00,147.52,147.7,147.46,147.68,19564.0,128.4842,128.641,128.432,128.6236,19564.0
2018-02-16 12:30:00,147.69,148.1,147.67,148.0,31707.0,128.6323,128.9894,128.6149,128.9023,31707.0
2018-02-16 12:40:00,147.95,147.95,147.48,147.48,18096.0,128.8587,128.8587,128.4494,128.4494,18096.0
2018-02-16 12:50:00,147.51,147.67,147.31,147.4,20957.0,128.4755,128.6149,128.3013,128.3797,20957.0
2018-02-16 13:00:00,147.41,147.63,147.35,147.41,12798.0,128.3884,128.58,128.3362,128.3884,12798.0
2018-02-16 13:10:00,147.41,147.48,147.17,147.17,8743.0,128.3884,128.4494,128.1794,128.1794,8743.0
2018-02-16 13:20:00,147.12,147.51,147.12,147.29,9671.0,128.1358,128.4755,128.1358,128.2839,9671.0
2018-02-16 13:30:00,147.26,147.56,147.0,147.43,16175.0,128.2578,128.5191,128.0313,128.4058,16175.0
2018-02-16 13:40:00,147.39,147.65,147.39,147.43,10073.0,128.371,128.5975,128.371,128.4058,10073.0
2018-02-16 13:50:00,147.47,147.47,147.11,147.16,10610.0,128.4407,128.4407,128.1271,128.1707,10610.0
2018-02-16 14:00:00,147.18,147.46,147.04,147.04,12690.0,128.1881,128.432,128.0662,128.0662,12690.0
2018-02-16 14:10:00,147.05,147.09,146.8,146.97,26399.0,128.0749,128.1097,127.8571,128.0052,26399.0
2018-02-16 14:20:00,146.97,147.09,146.78,147.09,16007.0,128.0052,128.1097,127.8397,128.1097,16007.0
2018-02-16 14:30:00,147.09,147.13,146.96,147.11,19762.0,128.1097,128.1446,127.9965,128.1271,19762.0
2018-02-16 14:40:00,147.07,147.2,147.02,147.13,12803.0,128.0923,128.2055,128.0488,128.1446,12803.0
2018-02-16 14:50:00,147.13,147.28,146.94,147.23,20324.0,128.1446,128.2752,127.9791,128.2317,20324.0
2018-02-16 15:00:00,147.19,147.41,147.17,147.31,8871.0,128.1968,128.3884,128.1794,128.3013,8871.0
2018-02-16 15:10:00,147.34,147.43,147.25,147.3,22088.0,128.3275,128.4058,128.2491,128.2926,22088.0
2018-02-16 15:20:00,147.3,147.34,147.14,147.23,30965.0,128.2926,128.3275,128.1533,128.2317,30965.0
2018-02-16 15:30:00,147.26,147.29,147.02,147.29,21416.0,128.2578,128.2839,128.0488,128.2839,21416.0
2018-02-16 15:40:00,147.25,147.51,147.15,147.46,48213.0,128.2491,128.4755,128.162,128.432,48213.0
2018-02-16 15:50:00,147.43,147.51,146.99,147.01,67889.0,128.4058,128.4755,128.0226,128.04,67889.0
2018-02-20 09:30:00,146.89,147.54,146.57,146.94,33587.0,127.9355,128.5017,127.6568,127.9791,33587.0
2018-02-20 09:40:00,146.94,147.6,146.6,147.45,21594.0,127.9791,128.5539,127.6829,128.4233,21594.0
2018-02-20 09:50:00,147.48,147.66,146.41,146.66,27303.0,128.4494,128.6062,127.5175,127.7352,27303.0
2018-02-20 10:00:00,146.66,146.7,145.84,146.14,31628.0,127.7352,127.77,127.021,127.2823,31628.0
2018-02-20 10:10:00,146.21,146.37,145.35,145.5,36824.0,127.3433,127.4826,126.5942,126.7249,36824.0
2018-02-20 10:20:00,145.4,145.72,145.06,145.06,29248.0,126.6378,126.9165,126.3417,126.3417,29248.0
2018-02-20 10:30:00,145.01,145.37,145.01,145.18,18950.0,126.2981,126.6117,126.2981,126.4462,18950.0
2018-02-20 10:40:00,145.23,145.74,145.15,145.53,15541.0,126.4897,126.9339,126.4201,126.751,15541.0
2018-02-20 10:50:00,145.44,145.5,144.92,144.93,22973.0,126.6726,126.7249,126.2197,126.2284,22973.0
2018-02-20 11:00:00,144.92,145.09,144.68,144.97,28145.0,126.2197,126.3678,126.0107,126.2633,28145.0
2018-02-20 11:10:00,145.0,145.04,144.54,144.83,23653.0,126.2894,126.3242,125.8888,126.1413,23653.0
2018-02-20 11:20:00,144.9,145.35,144.81,145.35,17548.0,126.2023,126.5942,126.1239,126.5942,17548.0
2018-02-20 11:30:00,145.34,145.6,145.15,145.16,9280.0,126.5855,126.812,126.4201,126.4288,9280.0
2018-02-20 11:40:00,145.21,145.45,145.05,145.1,12648.0,126.4723,126.6813,126.333,126.3765,12648.0
2018-02-20 11:50:00,145.15,145.87,145.08,145.63,17778.0,126.4201,127.0471,126.3591,126.8381,17778.0
2018-02-20 12:00:00,145.61,146.01,145.61,145.85,10873.0,126.8207,127.1691,126.8207,127.0297,10873.0
2018-02-20 12:10:00,145.94,146.0,145.82,145.86,16693.0,127.1081,127.1604,127.0036,127.0384,16693.0
2018-02-20 12:20:00,145.9,146.03,145.87,146.02,6863.0,127.0733,127.1865,127.0471,127.1778,6863.0
2018-02-20 12:30:00,146.02,146.12,145.49,145.74,47408.0,127.1778,127.2649,126.7162,126.9339,47408.0
2018-02-20 12:40:00,145.9,145.9,145.61,145.88,9791.0,127.0733,127.0733,126.8207,127.0559,9791.0
2018-02-20 12:50:00,145.84,145.94,145.64,145.87,10148.0,127.021,127.1081,126.8468,127.0471,10148.0
2018-02-20 13:00:00,145.8,145.94,145.7,145.7,7921.0,126.9862,127.1081,126.8991,126.8991,7921.0
2018-02-20 13:10:00,145.67,145.95,145.51,145.94,18874.0,126.873,127.1168,126.7336,127.1081,18874.0
2018-02-20 13:20:00,145.91,145.94,145.7,145.75,7515.0,127.082,127.1081,126.8991,126.9426,7515.0
2018-02-20 13:30:00,145.74,145.88,145.7,145.84,9351.0,126.9339,127.0559,126.8991,127.021,9351.0
2018-02-20 13:40:00,145.82,145.96,145.72,145.96,13256.0,127.0036,127.1255,126.9165,127.1255,13256.0
2018-02-20 13:50:00,145.98,146.11,145.84,145.94,26416.0,127.143,127.2562,127.021,127.1081,26416.0
2018-02-20 14:00:00,145.95,145.99,145.86,145.93,19478.0,127.1168,127.1517,127.0384,127.0994,19478.0
2018-02-20 14:10:00,145.88,145.91,145.61,145.73,13372.0,127.0559,127.082,126.8207,126.9252,13372.0
2018-02-20 14:20:00,145.69,145.91,145.65,145.79,15651.0,126.8904,127.082,126.8555,126.9775,15651.0
2018-02-20 14:30:00,145.79,145.93,145.72,145.79,9858.0,126.9775,127.0994,126.9165,126.9775,9858.0
2018-02-20 14:40:00,145.81,145.87,145.66,145.82,12813.0,126.9949,127.0471,126.8642,127.0036,12813.0
2018-02-20 14:50:00,145.77,145.82,145.62,145.62,10954.0,126.9601,127.0036,126.8294,126.8294,10954.0
2018-02-20 15:00:00,145.63,145.81,145.51,145.57,24805.0,126.8381,126.9949,126.7336,126.7859,24805.0
2018-02-20 15:10:00,145.54,145.72,145.47,145.52,24239.0,126.7597,126.9165,126.6988,126.7423,24239.0
2018-02-20 15:20:00,145.47,145.48,145.19,145.42,30966.0,126.6988,126.7075,126.4549,126.6552,30966.0
2018-02-20 15:30:00,145.41,145.5,145.29,145.33,37364.0,126.6465,126.7249,126.542,126.5768,37364.0
2018-02-20 15:40:00,145.29,145.46,145.06,145.38,96146.0,126.542,126.6901,126.3417,126.6204,96146.0
2018-02-20 15:50:00,145.38,145.64,145.37,145.39,72905.0,126.6204,126.8468,126.6117,126.6291,72905.0
2018-02-21 09:30:00,145.53,146.52,145.38,146.52,20029.0,126.751,127.6133,126.6204,127.6133,20029.0
2018-02-21 09:40:00,146.56,146.74,146.04,146.33,27558.0,127.6481,127.8049,127.1952,127.4478,27558.0
2018-02-21 09:50:00,146.33,146.33,145.59,145.64,19907.0,127.4478,127.4478,126.8033,126.8468,19907.0
2018-02-21 10:00:00,145.64,145.76,145.25,145.72,41830.0,126.8468,126.9513,126.5072,126.9165,41830.0
2018-02-21 10:10:00,145.74,146.23,145.73,146.06,14038.0,126.9339,127.3607,126.9252,127.2126,14038.0
2018-02-21 10:20:00,146.08,146.2,145.64,145.78,38775.0,127.23,127.3346,126.8468,126.9688,38775.0
2018-02-21 10:30:00,145.75,146.15,145.75,145.97,36536.0,126.9426,127.291,126.9426,127.1342,36536.0
2018-02-21 10:40:00,145.93,146.22,145.93,146.0,12530.0,127.0994,127.352,127.0994,127.1604,12530.0
2018-02-21 10:50:00,146.03,146.03,145.68,145.77,13870.0,127.1865,127.1865,126.8817,126.9601,13870.0
2018-02-21 11:00:00,145.8,146.02,145.58,145.67,13233.0,126.9862,127.1778,126.7946,126.873,13233.0
2018-02-21 11:10:00,145.59,145.61,145.14,145.4,26489.0,126.8033,126.8207,126.4113,126.6378,26489.0
2018-02-21 11:20:00,145.41,145.76,145.37,145.75,23414.0,126.6465,126.9513,126.6117,126.9426,23414.0
2018-02-21 11:30:00,145.73,145.76,145.38,145.47,19218.0,126.9252,126.9513,126.6204,126.6988,19218.0
2018-02-21 11:40:00,145.47,145.54,145.09,145.09,14084.0,126.6988,126.7597,126.3678,126.3678,14084.0
2018-02-21 11:50:00,145.07,145.24,144.99,145.07,44774.0,126.3504,126.4984,126.2807,126.3504,44774.0
2018-02-21 12:00:00,145.06,145.16,144.94,145.0,27202.0,126.3417,126.4288,126.2372,126.2894,27202.0
2018-02-21 12:10:00,145.0,145.12,144.96,145.09,26768.0,126.2894,126.3939,126.2546,126.3678,26768.0
2018-02-21 12:20:00,145.06,145.07,144.79,145.0,19801.0,126.3417,126.3504,126.1065,126.2894,19801.0
2018-02-21 12:30:00,145.0,145.05,144.9,145.0,20667.0,126.2894,126.333,126.2023,126.2894,20667.0
2018-02-21 12:40:00,145.01,145.22,144.98,145.19,27460.0,126.2981,126.481,126.272,126.4549,27460.0
2018-02-21 12:50:00,145.22,145.39,145.04,145.39,18321.0,126.481,126.6291,126.3242,126.6291,18321.0
2018-02-21 13:00:00,145.4,145.56,145.36,145.55,9106.0,126.6378,126.7771,126.603,126.7684,9106.0
2018-02-21 13:10:00,145.55,145.7,145.47,145.54,11789.0,126.7684,126.8991,126.6988,126.7597,11789.0
2018-02-21 13:20:00,145.48,145.52,145.39,145.46,17637.0,126.7075,126.7423,126.6291,126.6901,17637.0
2018-02-21 13:30:00,145.42,145.55,145.4,145.43,10594.0,126.6552,126.7684,126.6378,126.6639,10594.0
2018-02-21 13:40:00,145.39,145.43,145.26,145.37,12761.0,126.6291,126.6639,126.5159,126.6117,12761.0
2018-02-21 13:50:00,145.35,145.43,145.26,145.26,14283.0,126.5942,126.6639,126.5159,126.5159,14283.0
2018-02-21 14:00:00,145.21,145.93,145.17,145.82,38286.0,126.4723,127.0994,126.4375,127.0036,38286.0
2018-02-21 14:10:00,145.79,145.82,145.47,145.8,36068.0,126.9775,127.0036,126.6988,126.9862,36068.0
2018-02-21 14:20:00,145.84,146.0,145.65,145.65,19008.0,127.021,127.1604,126.8555,126.8555,19008.0
2018-02-21 14:30:00,145.67,145.79,145.44,145.74,22938.0,126.873,126.9775,126.6726,126.9339,22938.0
2018-02-21 14:40:00,145.8,145.85,145.47,145.49,34866.0,126.9862,127.0297,126.6988,126.7162,34866.0
2018-02-21 14:50:00,145.42,145.52,145.22,145.4,26905.0,126.6552,126.7423,126.481,126.6378,26905.0
2018-02-21 15:00:00,145.36,145.37,144.7,144.91,22783.0,126.603,126.6117,126.0281,126.211,22783.0
2018-02-21 15:10:00,144.86,144.92,144.58,144.76,27979.0,126.1675,126.2197,125.9236,126.0804,27979.0
2018-02-21 15:20:00,144.84,144.99,144.55,144.9,20091.0,126.1501,126.2807,125.8975,126.2023,20091.0
2018-02-21 15:30:00,144.93,145.21,144.63,144.65,28382.0,126.2284,126.4723,125.9672,125.9846,28382.0
2018-02-21 15:40:00,144.59,144.7,144.29,144.4,70528.0,125.9323,126.0281,125.671,125.7668,70528.0
2018-02-21 15:50:00,144.39,144.39,143.67,143.72,179351.0,125.7581,125.7581,125.131,125.1746,179351.0
2018-02-22 09:30:00,144.0,145.27,143.7,145.23,27207.0,125.4184,126.5246,125.1572,126.4897,27207.0
2018-02-22 09:40:00,145.19,145.29,144.26,144.26,21218.0,126.4549,126.542,125.6449,125.6449,21218.0
2018-02-22 09:50:00,144.27,144.74,144.05,144.21,31205.0,125.6536,126.063,125.462,125.6014,31205.0
2018-02-22 10:00:00,144.15,144.36,144.02,144.23,63129.0,125.5491,125.732,125.4359,125.6188,63129.0
2018-02-22 10:10:00,144.28,144.47,144.0,144.0,31051.0,125.6623,125.8278,125.4184,125.4184,31051.0
2018-02-22 10:20:00,143.95,144.3,143.94,143.94,18759.0,125.3749,125.6797,125.3662,125.3662,18759.0
2018-02-22 10:30:00,144.0,144.28,143.76,144.2,14112.0,125.4184,125.6623,125.2094,125.5926,14112.0
2018-02-22 10:40:00,144.23,144.32,143.98,144.06,43570.0,125.6188,125.6972,125.401,125.4707,43570.0
2018-02-22 10:50:00,144.1,144.39,143.88,143.96,24651.0,125.5055,125.7581,125.3139,125.3836,24651.0
2018-02-22 11:00:00,144.03,144.19,143.93,144.02,51356.0,125.4446,125.5839,125.3575,125.4359,51356.0
2018-02-22 11:10:00,144.06,144.2,144.0,144.03,87229.0,125.4707,125.5926,125.4184,125.4446,87229.0
2018-02-22 11:20:00,144.03,144.17,144.01,144.06,62131.0,125.4446,125.5665,125.4272,125.4707,62131.0
2018-02-22 11:30:00,144.05,144.08,143.85,144.01,24176.0,125.462,125.4881,125.2878,125.4272,24176.0
2018-02-22 11:40:00,144.0,144.42,144.0,144.4,17173.0,125.4184,125.7843,125.4184,125.7668,17173.0
2018-02-22 11:50:00,144.35,144.39,144.15,144.36,22295.0,125.7233,125.7581,125.5491,125.732,22295.0
2018-02-22 12:00:00,144.36,144.53,144.34,144.47,11244.0,125.732,125.8801,125.7146,125.8278,11244.0
2018-02-22 12:10:00,144.47,144.68,144.39,144.55,47886.0,125.8278,126.0107,125.7581,125.8975,47886.0
2018-02-22 12:20:00,144.56,144.59,144.37,144.41,12632.0,125.9062,125.9323,125.7407,125.7755,12632.0
2018-02-22 12:30:00,144.37,144.59,144.2,144.54,15383.0,125.7407,125.9323,125.5926,125.8888,15383.0
2018-02-22 12:40:00,144.55,144.58,144.31,144.39,31887.0,125.8975,125.9236,125.6884,125.7581,31887.0
2018-02-22 12:50:00,144.38,144.55,144.19,144.35,16950.0,125.7494,125.8975,125.5839,125.7233,16950.0
2018-02-22 13:00:00,144.39,144.61,144.38,144.49,37034.0,125.7581,125.9497,125.7494,125.8452,37034.0
2018-02-22 13:10:00,144.45,144.46,144.08,144.16,18463.0,125.8104,125.8191,125.4881,125.5578,18463.0
2018-02-22 13:20:00,144.18,144.59,144.15,144.36,89159.0,125.5752,125.9323,125.5491,125.732,89159.0
2018-02-22 13:30:00,144.39,144.44,144.04,144.21,17686.0,125.7581,125.8017,125.4533,125.6014,17686.0
2018-02-22 13:40:00,144.24,144.24,143.75,143.84,35483.0,125.6275,125.6275,125.2007,125.2791,35483.0
2018-02-22 13:50:00,143.8,144.15,143.77,143.95,26733.0,125.2443,125.5491,125.2181,125.3749,26733.0
2018-02-22 14:00:00,143.93,144.14,143.89,143.91,51033.0,125.3575,125.5404,125.3226,125.3401,51033.0
2018-02-22 14:10:00,143.93,143.93,143.58,143.63,21653.0,125.3575,125.3575,125.0526,125.0962,21653.0
2018-02-22 14:20:00,143.66,143.7,143.53,143.61,42596.0,125.1223,125.1572,125.0091,125.0788,42596.0
2018-02-22 14:30:00,143.6,143.69,143.52,143.6,31351.0,125.0701,125.1485,125.0004,125.0701,31351.0
2018-02-22 14:40:00,143.6,143.61,143.34,143.39,47855.0,125.0701,125.0788,124.8436,124.8872,47855.0
2018-02-22 14:50:00,143.38,143.39,142.92,142.94,16222.0,124.8785,124.8872,124.4778,124.4952,16222.0
2018-02-22 15:00:00,142.9,143.14,142.72,142.78,15914.0,124.4604,124.6694,124.3036,124.3559,15914.0
2018-02-22 15:10:00,142.8,143.22,142.77,143.2,35250.0,124.3733,124.7391,124.3472,124.7217,35250.0
2018-02-22 15:20:00,143.25,143.55,143.23,143.27,32541.0,124.7652,125.0265,124.7478,124.7826,32541.0
2018-02-22 15:30:00,143.26,143.31,143.09,143.25,39853.0,124.7739,124.8175,124.6259,124.7652,39853.0
2018-02-22 15:40:00,143.23,143.48,142.74,142.92,75381.0,124.7478,124.9655,124.321,124.4778,75381.0
2018-02-22 15:50:00,142.88,143.45,142.87,143.07,203333.0,124.443,124.9394,124.4343,124.6085,203333.0
2018-02-23 09:30:00,143.28,143.65,142.19,142.97,51647.0,124.7914,125.1136,123.842,124.5214,51647.0
2018-02-23 09:40:00,143.11,143.28,142.67,143.1,28863.0,124.6433,124.7914,124.2601,124.6346,28863.0
2018-02-23 09:50:00,143.03,143.38,142.95,143.19,17990.0,124.5736,124.8785,124.5039,124.713,17990.0
2018-02-23 10:00:00,143.23,143.88,143.16,143.74,33980.0,124.7478,125.3139,124.6868,125.192,33980.0
2018-02-23 10:10:00,143.8,143.87,143.32,143.49,13676.0,125.2443,125.3052,124.8262,124.9743,13676.0
2018-02-23 10:20:00,143.49,143.78,143.41,143.46,5165.0,124.9743,125.2268,124.9046,124.9481,5165.0
2018-02-23 10:30:00,143.49,143.76,143.48,143.56,9634.0,124.9743,125.2094,124.9655,125.0352,9634.0
2018-02-23 10:40:00,143.56,143.86,143.56,143.65,14538.0,125.0352,125.2965,125.0352,125.1136,14538.0
2018-02-23 10:50:00,143.65,143.65,143.41,143.55,8715.0,125.1136,125.1136,124.9046,125.0265,8715.0
2018-02-23 11:00:00,143.5,143.84,143.5,143.75,21916.0,124.983,125.2791,124.983,125.2007,21916.0
2018-02-23 11:10:00,143.75,143.76,143.24,143.38,11640.0,125.2007,125.2094,124.7565,124.8785,11640.0
2018-02-23 11:20:00,143.39,143.67,143.39,143.58,10355.0,124.8872,125.131,124.8872,125.0526,10355.0
2018-02-23 11:30:00,143.63,143.83,143.55,143.76,20892.0,125.0962,125.2704,125.0265,125.2094,20892.0
2018-02-23 11:40:00,143.76,143.76,143.48,143.48,17568.0,125.2094,125.2094,124.9655,124.9655,17568.0
2018-02-23 11:50:00,143.48,143.7,143.46,143.56,16729.0,124.9655,125.1572,124.9481,125.0352,16729.0
2018-02-23 12:00:00,143.58,143.73,143.52,143.64,12960.0,125.0526,125.1833,125.0004,125.1049,12960.0
2018-02-23 12:10:00,143.65,143.73,143.57,143.61,12961.0,125.1136,125.1833,125.0439,125.0788,12961.0
2018-02-23 12:20:00,143.64,143.66,143.24,143.25,8975.0,125.1049,125.1223,124.7565,124.7652,8975.0
2018-02-23 12:30:00,143.23,143.36,143.21,143.29,14287.0,124.7478,124.861,124.7304,124.8001,14287.0
2018-02-23 12:40:00,143.27,143.31,143.1,143.29,9749.0,124.7826,124.8175,124.6346,124.8001,9749.0
2018-02-23 12:50:00,143.28,143.32,143.14,143.14,9689.0,124.7914,124.8262,124.6694,124.6694,9689.0
2018-02-23 13:00:00,143.13,143.13,142.91,142.92,20166.0,124.6607,124.6607,124.4691,124.4778,20166.0
2018-02-23 13:10:00,142.97,143.28,142.97,143.18,14286.0,124.5214,124.7914,124.5214,124.7043,14286.0
2018-02-23 13:20:00,143.18,143.21,143.11,143.17,6962.0,124.7043,124.7304,124.6433,124.6956,6962.0
2018-02-23 13:30:00,143.17,143.57,143.16,143.48,18475.0,124.6956,125.0439,124.6868,124.9655,18475.0
2018-02-23 13:40:00,143.47,143.48,143.24,143.27,9619.0,124.9568,124.9655,124.7565,124.7826,9619.0
2018-02-23 13:50:00,143.28,143.28,143.13,143.25,7144.0,124.7914,124.7914,124.6607,124.7652,7144.0
2018-02-23 14:00:00,143.28,143.28,142.92,142.93,13703.0,124.7914,124.7914,124.4778,124.4865,13703.0
2018-02-23 14:10:00,142.97,143.06,142.85,142.94,20035.0,124.5214,124.5997,124.4168,124.4952,20035.0
2018-02-23 14:20:00,142.94,143.13,142.91,143.1,13047.0,124.4952,124.6607,124.4691,124.6346,13047.0
2018-02-23 14:30:00,143.12,143.19,142.93,143.0,13889.0,124.652,124.713,124.4865,124.5475,13889.0
2018-02-23 14:40:00,143.0,143.17,142.9,143.16,10408.0,124.5475,124.6956,124.4604,124.6868,10408.0
2018-02-23 14:50:00,143.23,143.31,143.19,143.28,7508.0,124.7478,124.8175,124.713,124.7914,7508.0
2018-02-23 15:00:00,143.31,143.64,143.29,143.49,26202.0,124.8175,125.1049,124.8001,124.9743,26202.0
2018-02-23 15:10:00,143.52,143.55,143.36,143.49,21716.0,125.0004,125.0265,124.861,124.9743,21716.0
2018-02-23 15:20:00,143.5,143.59,143.44,143.53,78909.0,124.983,125.0614,124.9307,125.0091,78909.0
2018-02-23 15:30:00,143.54,143.72,143.48,143.6,30404.0,125.0178,125.1746,124.9655,125.0701,30404.0
2018-02-23 15:40:00,143.63,144.0,143.63,143.82,32372.0,125.0962,125.4184,125.0962,125.2617,32372.0
2018-02-23 15:50:00,143.82,144.01,143.68,144.01,85659.0,125.2617,125.4272,125.1397,125.4272,85659.0
2018-02-26 09:30:00,144.19,145.37,144.11,145.37,68314.0,125.5839,126.6117,125.5143,126.6117,68314.0
2018-02-26 09:40:00,145.54,145.76,145.16,145.45,36705.0,126.7597,126.9513,126.4288,126.6813,36705.0
2018-02-26 09:50:00,145.49,145.73,144.95,145.25,10368.0,126.7162,126.9252,126.2459,126.5072,10368.0
2018-02-26 10:00:00,145.2,145.31,144.88,145.22,9847.0,126.4636,126.5594,126.1849,126.481,9847.0
2018-02-26 10:10:00,145.22,145.23,144.7,144.71,9905.0,126.481,126.4897,126.0281,126.0368,9905.0
2018-02-26 10:20:00,144.66,144.69,144.39,144.58,18556.0,125.9933,126.0194,125.7581,125.9236,18556.0
2018-02-26 10:30:00,144.59,144.89,144.36,144.89,27978.0,125.9323,126.1936,125.732,126.1936,27978.0
2018-02-26 10:40:00,144.89,144.92,144.66,144.69,40898.0,126.1936,126.2197,125.9933,126.0194,40898.0
2018-02-26 10:50:00,144.68,144.7,144.43,144.62,8400.0,126.0107,126.0281,125.793,125.9584,8400.0
2018-02-26 11:00:00,144.65,145.36,144.61,145.26,19502.0,125.9846,126.603,125.9497,126.5159,19502.0
2018-02-26 11:10:00,145.33,145.45,145.0,145.09,39455.0,126.5768,126.6813,126.2894,126.3678,39455.0
2018-02-26 11:20:00,145.11,145.33,145.03,145.27,54822.0,126.3852,126.5768,126.3155,126.5246,54822.0
2018-02-26 11:30:00,145.27,145.37,145.08,145.1,26456.0,126.5246,126.6117,126.3591,126.3765,26456.0
2018-02-26 11:40:00,145.1,145.28,145.06,145.21,18811.0,126.3765,126.5333,126.3417,126.4723,18811.0
2018-02-26 11:50:00,145.21,145.57,145.15,145.31,19698.0,126.4723,126.7859,126.4201,126.5594,19698.0
2018-02-26 12:00:00,145.37,145.81,145.34,145.76,16278.0,126.6117,126.9949,126.5855,126.9513,16278.0
2018-02-26 12:10:00,145.81,145.94,145.79,145.87,17931.0,126.9949,127.1081,126.9775,127.0471,17931.0
2018-02-26 12:20:00,145.84,146.13,145.84,146.13,12292.0,127.021,127.2736,127.021,127.2736,12292.0
2018-02-26 12:30:00,146.11,146.18,145.95,146.09,86169.0,127.2562,127.3171,127.1168,127.2388,86169.0
2018-02-26 12:40:00,146.1,146.55,146.07,146.55,33758.0,127.2475,127.6394,127.2213,127.6394,33758.0
2018-02-26 12:50:00,146.55,146.56,146.36,146.36,12423.0,127.6394,127.6481,127.4739,127.4739,12423.0
2018-02-26 13:00:00,146.4,146.57,146.35,146.55,11329.0,127.5088,127.6568,127.4652,127.6394,11329.0
2018-02-26 13:10:00,146.54,146.6,146.43,146.43,10752.0,127.6307,127.6829,127.5349,127.5349,10752.0
2018-02-26 13:20:00,146.43,146.65,146.4,146.55,13107.0,127.5349,127.7265,127.5088,127.6394,13107.0
2018-02-26 13:30:00,146.55,146.62,146.25,146.33,10109.0,127.6394,127.7004,127.3781,127.4478,10109.0
2018-02-26 13:40:00,146.31,146.41,146.22,146.4,9815.0,127.4304,127.5175,127.352,127.5088,9815.0
2018-02-26 13:50:00,146.37,146.53,146.28,146.51,14064.0,127.4826,127.622,127.4042,127.6046,14064.0
2018-02-26 14:00:00,146.5,146.53,146.41,146.46,23518.0,127.5959,127.622,127.5175,127.561,23518.0
2018-02-26 14:10:00,146.43,146.43,146.21,146.33,20547.0,127.5349,127.5349,127.3433,127.4478,20547.0
2018-02-26 14:20:00,146.33,146.38,145.92,145.93,26905.0,127.4478,127.4913,127.0907,127.0994,26905.0
2018-02-26 14:30:00,145.9,146.13,145.88,145.94,13276.0,127.0733,127.2736,127.0559,127.1081,13276.0
2018-02-26 14:40:00,145.89,146.12,145.89,146.12,15101.0,127.0646,127.2649,127.0646,127.2649,15101.0
2018-02-26 14:50:00,146.06,146.08,145.94,145.95,37629.0,127.2126,127.23,127.1081,127.1168,37629.0
2018-02-26 15:00:00,145.95,146.31,145.94,146.23,58116.0,127.1168,127.4304,127.1081,127.3607,58116.0
2018-02-26 15:10:00,146.24,146.29,146.04,146.11,40251.0,127.3694,127.413,127.1952,127.2562,40251.0
2018-02-26 15:20:00,146.13,146.18,145.98,146.12,58874.0,127.2736,127.3171,127.143,127.2649,58874.0
2018-02-26 15:30:00,146.09,146.16,146.04,146.09,53300.0,127.2388,127.2997,127.1952,127.2388,53300.0
2018-02-26 15:40:00,146.11,146.14,145.82,146.0,57245.0,127.2562,127.2823,127.0036,127.1604,57245.0
2018-02-26 15:50:00,146.0,146.17,145.94,146.16,138852.0,127.1604,127.3084,127.1081,127.2997,138852.0
2018-02-27 09:30:00,146.11,146.58,145.55,146.09,24744.0,127.2562,127.6655,126.7684,127.2388,24744.0
2018-02-27 09:40:00,146.29,146.29,145.39,145.58,23306.0,127.413,127.413,126.6291,126.7946,23306.0
2018-02-27 09:50:00,145.58,146.13,145.42,145.95,27080.0,126.7946,127.2736,126.6552,127.1168,27080.0
2018-02-27 10:00:00,145.96,146.32,145.65,146.14,15381.0,127.1255,127.4391,126.8555,127.2823,15381.0
2018-02-27 10:10:00,146.19,146.35,146.03,146.2,29854.0,127.3259,127.4652,127.1865,127.3346,29854.0
2018-02-27 10:20:00,146.19,146.34,145.98,146.0,27723.0,127.3259,127.4565,127.143,127.1604,27723.0
2018-02-27 10:30:00,146.08,146.2,145.43,145.52,23223.0,127.23,127.3346,126.6639,126.7423,23223.0
2018-02-27 10:40:00,145.59,145.9,145.36,145.38,16068.0,126.8033,127.0733,126.603,126.6204,16068.0
2018-02-27 10:50:00,145.39,145.88,145.38,145.6,24325.0,126.6291,127.0559,126.6204,126.812,24325.0
2018-02-27 11:00:00,145.6,146.11,145.6,146.11,12785.0,126.812,127.2562,126.812,127.2562,12785.0
2018-02-27 11:10:00,146.09,146.26,145.92,145.98,18715.0,127.2388,127.3868,127.0907,127.143,18715.0
2018-02-27 11:20:00,145.93,146.1,145.81,146.08,15295.0,127.0994,127.2475,126.9949,127.23,15295.0
2018-02-27 11:30:00,146.05,146.14,145.7,145.71,13870.0,127.2039,127.2823,126.8991,126.9078,13870.0
2018-02-27 11:40:00,145.71,145.83,145.39,145.66,17916.0,126.9078,127.0123,126.6291,126.8642,17916.0
2018-02-27 11:50:00,145.52,145.62,145.18,145.32,12447.0,126.7423,126.8294,126.4462,126.5681,12447.0
2018-02-27 12:00:00,145.3,145.47,145.18,145.36,16687.0,126.5507,126.6988,126.4462,126.603,16687.0
2018-02-27 12:10:00,145.37,145.39,144.88,145.01,22554.0,126.6117,126.6291,126.1849,126.2981,22554.0
2018-02-27 12:20:00,144.98,144.98,144.64,144.85,21209.0,126.272,126.272,125.9759,126.1588,21209.0
2018-02-27 12:30:00,144.8,145.14,144.79,145.02,24670.0,126.1152,126.4113,126.1065,126.3068,24670.0
2018-02-27 12:40:00,145.03,145.24,144.94,145.16,16164.0,126.3155,126.4984,126.2372,126.4288,16164.0
2018-02-27 12:50:00,145.22,145.49,145.22,145.47,13758.0,126.481,126.7162,126.481,126.6988,13758.0
2018-02-27 13:00:00,145.47,145.47,145.21,145.44,16038.0,126.6988,126.6988,126.4723,126.6726,16038.0
2018-02-27 13:10:00,145.48,145.57,145.24,145.24,16642.0,126.7075,126.7859,126.4984,126.4984,16642.0
2018-02-27 13:20:00,145.29,145.42,145.23,145.36,11861.0,126.542,126.6552,126.4897,126.603,11861.0
2018-02-27 13:30:00,145.34,145.35,145.13,145.16,10332.0,126.5855,126.5942,126.4026,126.4288,10332.0
2018-02-27 13:40:00,145.14,145.35,145.04,145.08,17466.0,126.4113,126.5942,126.3242,126.3591,17466.0
2018-02-27 13:50:00,145.04,145.19,144.92,145.08,17929.0,126.3242,126.4549,126.2197,126.3591,17929.0
2018-02-27 14:00:00,145.11,145.16,144.79,144.83,26876.0,126.3852,126.4288,126.1065,126.1413,26876.0
2018-02-27 14:10:00,144.84,144.99,144.74,144.94,22199.0,126.1501,126.2807,126.063,126.2372,22199.0
2018-02-27 14:20:00,144.94,145.13,144.76,145.05,18143.0,126.2372,126.4026,126.0804,126.333,18143.0
2018-02-27 14:30:00,145.03,145.3,145.01,145.21,53723.0,126.3155,126.5507,126.2981,126.4723,53723.0
2018-02-27 14:40:00,145.22,145.26,144.98,145.02,31026.0,126.481,126.5159,126.272,126.3068,31026.0
2018-02-27 14:50:00,145.03,145.15,144.89,144.98,62105.0,126.3155,126.4201,126.1936,126.272,62105.0
2018-02-27 15:00:00,144.98,145.09,144.83,144.89,32166.0,126.272,126.3678,126.1413,126.1936,32166.0
2018-02-27 15:10:00,144.88,145.09,144.8,144.99,26365.0,126.1849,126.3678,126.1152,126.2807,26365.0
2018-02-27 15:20:00,145.0,145.27,144.93,145.26,26851.0,126.2894,126.5246,126.2284,126.5159,26851.0
2018-02-27 15:30:00,145.27,145.32,144.86,145.09,33332.0,126.5246,126.5681,126.1675,126.3678,33332.0
2018-02-27 15:40:00,145.08,145.17,144.87,145.08,63969.0,126.3591,126.4375,126.1762,126.3591,63969.0
2018-02-27 15:50:00,145.09,145.09,144.2,144.22,200432.0,126.3678,126.3678,125.5926,125.6101,200432.0
2018-02-28 09:30:00,144.68,145.67,144.33,145.64,45035.0,126.0107,126.873,125.7059,126.8468,45035.0
2018-02-28 09:40:00,145.57,145.57,145.03,145.41,19943.0,126.7859,126.7859,126.3155,126.6465,19943.0
2018-02-28 09:50:00,145.41,145.59,145.32,145.48,17868.0,126.6465,126.8033,126.5681,126.7075,17868.0
2018-02-28 10:00:00,145.53,145.57,144.9,144.9,12593.0,126.751,126.7859,126.2023,126.2023,12593.0
2018-02-28 10:10:00,144.9,144.9,144.57,144.59,13787.0,126.2023,126.2023,125.9149,125.9323,13787.0
2018-02-28 10:20:00,144.64,144.83,144.35,144.51,32262.0,125.9759,126.1413,125.7233,125.8626,32262.0
2018-02-28 10:30:00,144.54,144.73,144.32,144.56,10043.0,125.8888,126.0543,125.6972,125.9062,10043.0
2018-02-28 10:40:00,144.54,144.54,143.93,143.97,10896.0,125.8888,125.8888,125.3575,125.3923,10896.0
2018-02-28 10:50:00,143.99,144.08,143.61,143.93,13476.0,125.4097,125.4881,125.0788,125.3575,13476.0
2018-02-28 11:00:00,143.98,144.06,143.67,143.67,12500.0,125.401,125.4707,125.131,125.131,12500.0
2018-02-28 11:10:00,143.65,144.21,143.53,144.11,9767.0,125.1136,125.6014,125.0091,125.5143,9767.0
2018-02-28 11:20:00,144.11,144.18,143.67,143.97,19024.0,125.5143,125.5752,125.131,125.3923,19024.0
2018-02-28 11:30:00,143.97,143.99,143.6,143.75,20833.0,125.3923,125.4097,125.0701,125.2007,20833.0
2018-02-28 11:40:00,143.75,144.01,143.69,143.78,9822.0,125.2007,125.4272,125.1485,125.2268,9822.0
2018-02-28 11:50:00,143.77,144.1,143.77,144.01,5098.0,125.2181,125.5055,125.2181,125.4272,5098.0
2018-02-28 12:00:00,144.09,144.18,143.94,144.12,9567.0,125.4968,125.5752,125.3662,125.523,9567.0
2018-02-28 12:10:00,144.15,144.39,144.1,144.26,5795.0,125.5491,125.7581,125.5055,125.6449,5795.0
2018-02-28 12:20:00,144.26,144.26,143.88,143.88,11680.0,125.6449,125.6449,125.3139,125.3139,11680.0
2018-02-28 12:30:00,143.87,144.33,143.86,144.3,5853.0,125.3052,125.7059,125.2965,125.6797,5853.0
2018-02-28 12:40:00,144.32,144.56,144.24,144.56,6755.0,125.6972,125.9062,125.6275,125.9062,6755.0
2018-02-28 12:50:00,144.52,144.53,144.26,144.32,6020.0,125.8713,125.8801,125.6449,125.6972,6020.0
2018-02-28 13:00:00,144.26,144.4,144.15,144.32,9444.0,125.6449,125.7668,125.5491,125.6972,9444.0
2018-02-28 13:10:00,144.36,144.43,144.24,144.28,10560.0,125.732,125.793,125.6275,125.6623,10560.0
2018-02-28 13:20:00,144.27,144.46,144.25,144.38,8946.0,125.6536,125.8191,125.6362,125.7494,8946.0
2018-02-28 13:30:00,144.34,144.41,144.28,144.41,8438.0,125.7146,125.7755,125.6623,125.7755,8438.0
2018-02-28 13:40:00,144.36,144.51,144.05,144.06,12102.0,125.732,125.8626,125.462,125.4707,12102.0
2018-02-28 13:50:00,144.04,144.27,143.95,144.2,15086.0,125.4533,125.6536,125.3749,125.5926,15086.0
2018-02-28 14:00:00,144.22,144.56,144.19,144.36,10909.0,125.6101,125.9062,125.5839,125.732,10909.0
2018-02-28 14:10:00,144.36,144.54,144.33,144.43,9784.0,125.732,125.8888,125.7059,125.793,9784.0
2018-02-28 14:20:00,144.47,144.6,144.35,144.47,8129.0,125.8278,125.941,125.7233,125.8278,8129.0
2018-02-28 14:30:00,144.49,144.49,144.0,144.0,12815.0,125.8452,125.8452,125.4184,125.4184,12815.0
2018-02-28 14:40:00,144.06,144.14,143.66,143.76,13463.0,125.4707,125.5404,125.1223,125.2094,13463.0
2018-02-28 14:50:00,143.71,143.74,143.4,143.45,11733.0,125.1659,125.192,124.8959,124.9394,11733.0
2018-02-28 15:00:00,143.51,143.59,143.21,143.41,17159.0,124.9917,125.0614,124.7304,124.9046,17159.0
2018-02-28 15:10:00,143.41,143.49,143.07,143.11,15690.0,124.9046,124.9743,124.6085,124.6433,15690.0
2018-02-28 15:20:00,143.07,143.07,142.66,142.91,17639.0,124.6085,124.6085,124.2514,124.4691,17639.0
2018-02-28 15:30:00,142.96,143.05,142.77,143.05,23151.0,124.5126,124.591,124.3472,124.591,23151.0
2018-02-28 15:40:00,143.01,143.06,142.16,142.21,53774.0,124.5562,124.5997,123.8159,123.8594,53774.0
2018-02-28 15:50:00,142.21,142.3,141.83,141.84,111937.0,123.8594,123.9378,123.5285,123.5372,111937.0
2018-03-01 09:30:00,142.03,142.95,141.65,141.89,32063.0,123.7027,124.5039,123.3717,123.5807,32063.0
2018-03-01 09:40:00,141.83,142.8,141.7,142.41,12191.0,123.5285,124.3733,123.4152,124.0336,12191.0
2018-03-01 09:50:00,142.19,142.38,141.91,142.03,9976.0,123.842,124.0075,123.5981,123.7027,9976.0
2018-03-01 10:00:00,141.82,142.49,141.7,141.86,10140.0,123.5198,124.1033,123.4152,123.5546,10140.0
2018-03-01 10:10:00,141.76,142.53,141.65,142.47,28338.0,123.4675,124.1381,123.3717,124.0859,28338.0
2018-03-01 10:20:00,142.45,143.03,142.34,142.94,17386.0,124.0685,124.5736,123.9727,124.4952,17386.0
2018-03-01 10:30:00,142.97,143.35,142.78,143.11,21894.0,124.5214,124.8523,124.3559,124.6433,21894.0
2018-03-01 10:40:00,143.06,143.25,142.71,142.71,6038.0,124.5997,124.7652,124.2949,124.2949,6038.0
2018-03-01 10:50:00,142.65,142.66,142.37,142.39,12260.0,124.2427,124.2514,123.9988,124.0162,12260.0
2018-03-01 11:00:00,142.44,142.6,142.07,142.29,12183.0,124.0597,124.1991,123.7375,123.9291,12183.0
2018-03-01 11:10:00,142.26,142.38,142.01,142.17,9114.0,123.903,124.0075,123.6852,123.8246,9114.0
2018-03-01 11:20:00,142.34,142.47,141.9,142.13,15157.0,123.9727,124.0859,123.5894,123.7898,15157.0
2018-03-01 11:30:00,142.18,142.24,141.87,141.99,11166.0,123.8333,123.8856,123.5633,123.6678,11166.0
2018-03-01 11:40:00,141.92,142.38,141.78,142.29,6382.0,123.6068,124.0075,123.4849,123.9291,6382.0
2018-03-01 11:50:00,142.22,142.43,142.07,142.08,13426.0,123.8681,124.051,123.7375,123.7462,13426.0
2018-03-01 12:00:00,142.14,142.14,141.5,141.61,9207.0,123.7985,123.7985,123.241,123.3369,9207.0
2018-03-01 12:10:00,141.61,141.78,141.57,141.63,7903.0,123.3369,123.4849,123.302,123.3543,7903.0
2018-03-01 12:20:00,141.51,141.58,141.26,141.49,15577.0,123.2498,123.3107,123.032,123.2323,15577.0
2018-03-01 12:30:00,141.46,141.53,141.1,141.34,9453.0,123.2062,123.2672,122.8927,123.1017,9453.0
2018-03-01 12:40:00,141.3,141.78,141.23,141.71,8555.0,123.0669,123.4849,123.0059,123.4239,8555.0
2018-03-01 12:50:00,141.71,141.78,141.37,141.47,11781.0,123.4239,123.4849,123.1278,123.2149,11781.0
2018-03-01 13:00:00,141.42,141.42,140.65,140.71,13648.0,123.1714,123.1714,122.5007,122.553,13648.0
2018-03-01 13:10:00,140.62,141.17,140.55,141.08,24056.0,122.4746,122.9536,122.4136,122.8752,24056.0
2018-03-01 13:20:00,141.02,141.43,140.9,141.26,13993.0,122.823,123.1801,122.7185,123.032,13993.0
2018-03-01 13:30:00,141.3,141.43,141.09,141.36,62956.0,123.0669,123.1801,122.884,123.1191,62956.0
2018-03-01 13:40:00,141.41,141.41,140.64,140.94,14725.0,123.1627,123.1627,122.492,122.7533,14725.0
2018-03-01 13:50:00,140.97,141.2,140.65,140.77,15166.0,122.7794,122.9798,122.5007,122.6052,15166.0
2018-03-01 14:00:00,140.74,140.94,140.34,140.44,25004.0,122.5791,122.7533,122.2307,122.3178,25004.0
2018-03-01 14:10:00,140.35,140.51,140.01,140.45,26076.0,122.2394,122.3788,121.9433,122.3265,26076.0
2018-03-01 14:20:00,140.45,140.63,140.07,140.27,19960.0,122.3265,122.4833,121.9956,122.1698,19960.0
2018-03-01 14:30:00,140.27,140.31,139.69,139.8,30995.0,122.1698,122.2046,121.6646,121.7604,30995.0
2018-03-01 14:40:00,139.82,140.2,139.63,139.63,22189.0,121.7778,122.1088,121.6123,121.6123,22189.0
2018-03-01 14:50:00,139.71,139.81,139.35,139.51,30136.0,121.682,121.7691,121.3685,121.5078,30136.0
2018-03-01 15:00:00,139.43,139.97,139.18,139.86,21050.0,121.4382,121.9085,121.2204,121.8127,21050.0
2018-03-01 15:10:00,139.81,140.65,139.76,140.65,16416.0,121.7691,122.5007,121.7256,122.5007,16416.0
2018-03-01 15:20:00,140.65,140.73,140.18,140.32,21341.0,122.5007,122.5704,122.0914,122.2133,21341.0
2018-03-01 15:30:00,140.4,140.5,139.61,139.69,31342.0,122.283,122.3701,121.5949,121.6646,31342.0
2018-03-01 15:40:00,139.65,139.99,139.41,139.94,64014.0,121.6298,121.9259,121.4207,121.8823,64014.0
2018-03-01 15:50:00,139.95,140.25,139.78,139.81,139803.0,121.8911,122.1523,121.743,121.7691,139803.0
2018-03-02 09:30:00,139.04,139.99,137.65,137.91,127951.0,121.0985,121.9259,119.8878,120.1143,127951.0
2018-03-02 09:40:00,137.7,138.55,137.56,138.33,28540.0,119.9314,120.6717,119.8095,120.4801,28540.0
2018-03-02 09:50:00,138.31,138.35,137.49,137.77,25496.0,120.4627,120.4975,119.7485,119.9924,25496.0
2018-03-02 10:00:00,137.78,138.38,137.66,137.88,78403.0,120.0011,120.5236,119.8966,120.0882,78403.0
2018-03-02 10:10:00,137.76,138.02,137.56,137.93,26161.0,119.9836,120.2101,119.8095,120.1317,26161.0
2018-03-02 10:20:00,137.83,138.38,137.78,138.25,24128.0,120.0446,120.5236,120.0011,120.4104,24128.0
2018-03-02 10:30:00,138.28,138.59,138.24,138.38,32181.0,120.4365,120.7065,120.4017,120.5236,32181.0
2018-03-02 10:40:00,138.42,138.8,138.41,138.77,29244.0,120.5585,120.8894,120.5498,120.8633,29244.0
2018-03-02 10:50:00,138.81,138.81,138.18,138.31,12659.0,120.8982,120.8982,120.3495,120.4627,12659.0
2018-03-02 11:00:00,138.23,138.32,137.98,138.06,28268.0,120.393,120.4714,120.1753,120.2449,28268.0
2018-03-02 11:10:00,138.11,138.32,137.7,137.91,24067.0,120.2885,120.4714,119.9314,120.1143,24067.0
2018-03-02 11:20:00,137.85,138.49,137.83,138.3,11748.0,120.062,120.6195,120.0446,120.454,11748.0
2018-03-02 11:30:00,138.33,138.51,138.11,138.21,11133.0,120.4801,120.6369,120.2885,120.3756,11133.0
2018-03-02 11:40:00,138.26,138.69,138.26,138.62,12811.0,120.4191,120.7936,120.4191,120.7327,12811.0
2018-03-02 11:50:00,138.63,139.11,138.62,139.11,37586.0,120.7414,121.1594,120.7327,121.1594,37586.0
2018-03-02 12:00:00,139.0,139.12,138.74,138.86,28673.0,121.0636,121.1682,120.8372,120.9417,28673.0
2018-03-02 12:10:00,138.87,138.95,138.56,138.64,15719.0,120.9504,121.0201,120.6804,120.7501,15719.0
2018-03-02 12:20:00,138.63,138.93,138.54,138.92,11750.0,120.7414,121.0027,120.663,120.994,11750.0
2018-03-02 12:30:00,138.91,139.09,138.76,138.99,19133.0,120.9853,121.142,120.8546,121.0549,19133.0
2018-03-02 12:40:00,138.97,139.26,138.97,139.17,10226.0,121.0375,121.2901,121.0375,121.2117,10226.0
2018-03-02 12:50:00,139.17,139.33,139.11,139.11,14631.0,121.2117,121.3511,121.1594,121.1594,14631.0
2018-03-02 13:00:00,139.08,139.08,138.62,138.66,16827.0,121.1333,121.1333,120.7327,120.7675,16827.0
2018-03-02 13:10:00,138.62,138.74,138.47,138.67,14442.0,120.7327,120.8372,120.602,120.7762,14442.0
2018-03-02 13:20:00,138.68,138.96,138.66,138.94,9763.0,120.7849,121.0288,120.7675,121.0114,9763.0
2018-03-02 13:30:00,138.91,139.0,138.51,138.57,11431.0,120.9853,121.0636,120.6369,120.6891,11431.0
2018-03-02 13:40:00,138.61,138.97,138.57,138.95,24383.0,120.724,121.0375,120.6891,121.0201,24383.0
2018-03-02 13:50:00,138.99,139.19,138.63,138.64,33734.0,121.0549,121.2291,120.7414,120.7501,33734.0
2018-03-02 14:00:00,138.67,138.83,138.43,138.55,19304.0,120.7762,120.9156,120.5672,120.6717,19304.0
2018-03-02 14:10:00,138.53,138.78,138.43,138.47,14023.0,120.6543,120.872,120.5672,120.602,14023.0
2018-03-02 14:20:00,138.55,138.68,138.35,138.5,15625.0,120.6717,120.7849,120.4975,120.6282,15625.0
2018-03-02 14:30:00,138.47,138.61,138.24,138.61,16700.0,120.602,120.724,120.4017,120.724,16700.0
2018-03-02 14:40:00,138.71,138.81,138.53,138.73,15982.0,120.8111,120.8982,120.6543,120.8285,15982.0
2018-03-02 14:50:00,138.77,138.92,138.63,138.87,32442.0,120.8633,120.994,120.7414,120.9504,32442.0
2018-03-02 15:00:00,138.87,138.87,138.33,138.46,49682.0,120.9504,120.9504,120.4801,120.5933,49682.0
2018-03-02 15:10:00,138.53,138.81,138.42,138.75,55687.0,120.6543,120.8982,120.5585,120.8459,55687.0
2018-03-02 15:20:00,138.78,139.01,138.63,138.96,45806.0,120.872,121.0724,120.7414,121.0288,45806.0
2018-03-02 15:30:00,138.94,139.46,138.93,139.42,37489.0,121.0114,121.4643,121.0027,121.4294,37489.0
2018-03-02 15:40:00,139.4,139.95,139.24,139.42,134032.0,121.412,121.8911,121.2727,121.4294,134032.0
2018-03-02 15:50:00,139.46,140.02,139.46,139.86,188362.0,121.4643,121.952,121.4643,121.8127,188362.0
2018-03-05 09:30:00,139.51,141.77,139.11,141.28,93968.0,121.5078,123.4762,121.1594,123.0494,93968.0
2018-03-05 09:40:00,141.31,141.44,140.73,140.73,109906.0,123.0756,123.1888,122.5704,122.5704,109906.0
2018-03-05 09:50:00,140.74,141.34,140.73,141.0,21598.0,122.5791,123.1017,122.5704,122.8056,21598.0
2018-03-05 10:00:00,141.03,141.17,140.68,140.84,20486.0,122.8317,122.9536,122.5269,122.6662,20486.0
2018-03-05 10:10:00,140.81,140.83,140.44,140.62,16688.0,122.6401,122.6575,122.3178,122.4746,16688.0
2018-03-05 10:20:00,140.59,141.19,140.49,141.19,23567.0,122.4485,122.971,122.3614,122.971,23567.0
2018-03-05 10:30:00,141.1,141.33,141.05,141.17,10221.0,122.8927,123.093,122.8491,122.9536,10221.0
2018-03-05 10:40:00,141.19,141.27,140.88,140.93,11198.0,122.971,123.0407,122.701,122.7446,11198.0
2018-03-05 10:50:00,140.9,141.12,140.67,141.08,13421.0,122.7185,122.9101,122.5181,122.8752,13421.0
2018-03-05 11:00:00,141.1,141.44,141.01,141.33,17970.0,122.8927,123.1888,122.8143,123.093,17970.0
2018-03-05 11:10:00,141.4,141.42,141.15,141.19,15685.0,123.1539,123.1714,122.9362,122.971,15685.0
2018-03-05 11:20:00,141.21,141.77,141.15,141.68,42321.0,122.9885,123.4762,122.9362,123.3978,42321.0
2018-03-05 11:30:00,141.68,141.73,141.27,141.33,11684.0,123.3978,123.4414,123.0407,123.093,11684.0
2018-03-05 11:40:00,141.33,141.9,141.33,141.63,31152.0,123.093,123.5894,123.093,123.3543,31152.0
2018-03-05 11:50:00,141.63,141.73,141.4,141.73,9527.0,123.3543,123.4414,123.1539,123.4414,9527.0
2018-03-05 12:00:00,141.68,141.92,141.68,141.79,15064.0,123.3978,123.6068,123.3978,123.4936,15064.0
2018-03-05 12:10:00,141.91,141.95,141.68,141.69,9706.0,123.5981,123.633,123.3978,123.4065,9706.0
2018-03-05 12:20:00,141.62,141.7,141.35,141.6,7284.0,123.3456,123.4152,123.1104,123.3281,7284.0
2018-03-05 12:30:00,141.68,141.69,141.47,141.5,11075.0,123.3978,123.4065,123.2149,123.241,11075.0
2018-03-05 12:40:00,141.56,141.62,141.4,141.57,10929.0,123.2933,123.3456,123.1539,123.302,10929.0
2018-03-05 12:50:00,141.64,141.75,141.6,141.69,6352.0,123.363,123.4588,123.3281,123.4065,6352.0
2018-03-05 13:00:00,141.68,141.97,141.66,141.79,27892.0,123.3978,123.6504,123.3804,123.4936,27892.0
2018-03-05 13:10:00,141.83,142.0,141.82,141.83,9707.0,123.5285,123.6765,123.5198,123.5285,9707.0
2018-03-05 13:20:00,141.87,142.04,141.81,141.81,6583.0,123.5633,123.7114,123.511,123.511,6583.0
2018-03-05 13:30:00,141.8,141.83,141.56,141.6,9733.0,123.5023,123.5285,123.2933,123.3281,9733.0
2018-03-05 13:40:00,141.65,141.79,141.5,141.59,11883.0,123.3717,123.4936,123.241,123.3194,11883.0
2018-03-05 13:50:00,141.54,141.67,141.52,141.63,34512.0,123.2759,123.3891,123.2585,123.3543,34512.0
2018-03-05 14:00:00,141.67,141.76,141.45,141.53,9857.0,123.3891,123.4675,123.1975,123.2672,9857.0
2018-03-05 14:10:00,141.52,141.55,141.27,141.36,6533.0,123.2585,123.2846,123.0407,123.1191,6533.0
2018-03-05 14:20:00,141.33,141.69,141.26,141.61,10687.0,123.093,123.4065,123.032,123.3369,10687.0
2018-03-05 14:30:00,141.73,141.89,141.56,141.85,7312.0,123.4414,123.5807,123.2933,123.5459,7312.0
2018-03-05 14:40:00,141.96,142.1,141.87,142.04,16896.0,123.6417,123.7636,123.5633,123.7114,16896.0
2018-03-05 14:50:00,142.07,142.18,141.92,142.15,10553.0,123.7375,123.8333,123.6068,123.8072,10553.0
2018-03-05 15:00:00,142.16,142.48,142.16,142.29,19929.0,123.8159,124.0946,123.8159,123.9291,19929.0
2018-03-05 15:10:00,142.35,142.35,141.93,142.06,20656.0,123.9814,123.9814,123.6156,123.7288,20656.0
2018-03-05 15:20:00,142.06,142.17,141.76,141.83,17680.0,123.7288,123.8246,123.4675,123.5285,17680.0
2018-03-05 15:30:00,141.8,142.03,141.72,141.95,40631.0,123.5023,123.7027,123.4327,123.633,40631.0
2018-03-05 15:40:00,141.98,142.1,141.77,141.77,110028.0,123.6591,123.7636,123.4762,123.4762,110028.0
2018-03-05 15:50:00,141.77,141.78,141.52,141.56,90071.0,123.4762,123.4849,123.2585,123.2933,90071.0
2018-03-06 09:30:00,141.75,142.22,141.28,141.58,61514.0,123.4588,123.8681,123.0494,123.3107,61514.0
2018-03-06 09:40:00,141.6,141.6,140.92,141.14,24488.0,123.3281,123.3281,122.7359,122.9275,24488.0
2018-03-06 09:50:00,141.09,141.46,140.79,140.88,65166.0,122.884,123.2062,122.6227,122.701,65166.0
2018-03-06 10:00:00,140.93,141.17,140.66,140.7,27381.0,122.7446,122.9536,122.5094,122.5443,27381.0
2018-03-06 10:10:00,140.63,141.13,140.4,141.11,26954.0,122.4833,122.9188,122.283,122.9014,26954.0
2018-03-06 10:20:00,141.0,141.3,140.89,141.3,5720.0,122.8056,123.0669,122.7098,123.0669,5720.0
2018-03-06 10:30:00,141.29,141.33,140.86,141.17,7789.0,123.0581,123.093,122.6836,122.9536,7789.0
2018-03-06 10:40:00,141.12,141.12,140.83,140.83,8939.0,122.9101,122.9101,122.6575,122.6575,8939.0
2018-03-06 10:50:00,140.77,140.98,140.64,140.89,10522.0,122.6052,122.7881,122.492,122.7098,10522.0
2018-03-06 11:00:00,140.75,140.89,140.58,140.71,13502.0,122.5878,122.7098,122.4398,122.553,13502.0
2018-03-06 11:10:00,140.71,141.22,140.59,141.13,12741.0,122.553,122.9972,122.4485,122.9188,12741.0
2018-03-06 11:20:00,141.09,141.17,140.81,141.16,31288.0,122.884,122.9536,122.6401,122.9449,31288.0
2018-03-06 11:30:00,141.13,141.17,140.81,140.81,16314.0,122.9188,122.9536,122.6401,122.6401,16314.0
2018-03-06 11:40:00,140.82,141.01,140.8,140.9,11758.0,122.6488,122.8143,122.6314,122.7185,11758.0
2018-03-06 11:50:00,140.93,141.11,140.8,141.1,6459.0,122.7446,122.9014,122.6314,122.8927,6459.0
2018-03-06 12:00:00,141.13,141.15,140.94,141.01,7894.0,122.9188,122.9362,122.7533,122.8143,7894.0
2018-03-06 12:10:00,141.01,141.15,140.97,141.01,13970.0,122.8143,122.9362,122.7794,122.8143,13970.0
2018-03-06 12:20:00,141.0,141.03,140.69,140.69,11620.0,122.8056,122.8317,122.5356,122.5356,11620.0
2018-03-06 12:30:00,140.69,141.09,140.68,141.08,14135.0,122.5356,122.884,122.5269,122.8752,14135.0
2018-03-06 12:40:00,141.03,141.39,141.03,141.37,9295.0,122.8317,123.1452,122.8317,123.1278,9295.0
2018-03-06 12:50:00,141.4,141.88,141.37,141.88,7162.0,123.1539,123.572,123.1278,123.572,7162.0
2018-03-06 13:00:00,141.93,142.04,141.88,141.89,9034.0,123.6156,123.7114,123.572,123.5807,9034.0
2018-03-06 13:10:00,141.91,142.09,141.82,141.97,11173.0,123.5981,123.7549,123.5198,123.6504,11173.0
2018-03-06 13:20:00,141.95,142.03,141.65,141.75,7027.0,123.633,123.7027,123.3717,123.4588,7027.0
2018-03-06 13:30:00,141.81,141.81,141.58,141.72,7829.0,123.511,123.511,123.3107,123.4327,7829.0
2018-03-06 13:40:00,141.66,141.73,141.45,141.5,11602.0,123.3804,123.4414,123.1975,123.241,11602.0
2018-03-06 13:50:00,141.49,141.59,141.47,141.54,9420.0,123.2323,123.3194,123.2149,123.2759,9420.0
2018-03-06 14:00:00,141.55,141.64,141.48,141.61,9875.0,123.2846,123.363,123.2236,123.3369,9875.0
2018-03-06 14:10:00,141.67,141.69,141.54,141.66,8689.0,123.3891,123.4065,123.2759,123.3804,8689.0
2018-03-06 14:20:00,141.64,141.69,141.59,141.61,10210.0,123.363,123.4065,123.3194,123.3369,10210.0
2018-03-06 14:30:00,141.56,141.85,141.56,141.8,16221.0,123.2933,123.5459,123.2933,123.5023,16221.0
2018-03-06 14:40:00,141.82,141.95,141.77,141.92,27179.0,123.5198,123.633,123.4762,123.6068,27179.0
2018-03-06 14:50:00,141.88,142.2,141.88,142.03,12826.0,123.572,123.8507,123.572,123.7027,12826.0
2018-03-06 15:00:00,141.97,142.03,141.8,141.86,13657.0,123.6504,123.7027,123.5023,123.5546,13657.0
2018-03-06 15:10:00,141.86,141.89,141.7,141.8,11471.0,123.5546,123.5807,123.4152,123.5023,11471.0
2018-03-06 15:20:00,141.79,142.01,141.77,141.96,15774.0,123.4936,123.6852,123.4762,123.6417,15774.0
2018-03-06 15:30:00,141.95,142.04,141.92,141.94,17347.0,123.633,123.7114,123.6068,123.6243,17347.0
2018-03-06 15:40:00,141.92,141.97,141.63,141.68,31536.0,123.6068,123.6504,123.3543,123.3978,31536.0
2018-03-06 15:50:00,141.68,141.95,141.59,141.88,71847.0,123.3978,123.633,123.3194,123.572,71847.0
2018-03-07 09:30:00,140.8,140.8,139.91,140.28,48030.0,122.6314,122.6314,121.8562,122.1785,48030.0
2018-03-07 09:40:00,140.22,140.64,140.19,140.26,32633.0,122.1262,122.492,122.1001,122.1611,32633.0
2018-03-07 09:50:00,140.24,140.53,140.21,140.39,17886.0,122.1436,122.3962,122.1175,122.2743,17886.0
2018-03-07 10:00:00,140.41,140.82,140.35,140.37,20102.0,122.2917,122.6488,122.2394,122.2569,20102.0
2018-03-07 10:10:00,140.48,140.88,140.47,140.88,39776.0,122.3527,122.701,122.344,122.701,39776.0
2018-03-07 10:20:00,140.78,140.97,140.75,140.85,18241.0,122.614,122.7794,122.5878,122.6749,18241.0
2018-03-07 10:30:00,140.77,140.87,140.55,140.59,15603.0,122.6052,122.6923,122.4136,122.4485,15603.0
2018-03-07 10:40:00,140.6,140.8,140.47,140.74,9069.0,122.4572,122.6314,122.344,122.5791,9069.0
2018-03-07 10:50:00,140.73,140.98,140.67,140.93,14910.0,122.5704,122.7881,122.5181,122.7446,14910.0
2018-03-07 11:00:00,140.96,141.0,140.65,140.7,11329.0,122.7707,122.8056,122.5007,122.5443,11329.0
2018-03-07 11:10:00,140.66,140.94,140.62,140.8,23250.0,122.5094,122.7533,122.4746,122.6314,23250.0
2018-03-07 11:20:00,140.75,140.91,140.67,140.89,18265.0,122.5878,122.7272,122.5181,122.7098,18265.0
2018-03-07 11:30:00,140.91,141.14,140.88,141.12,11486.0,122.7272,122.9275,122.701,122.9101,11486.0
2018-03-07 11:40:00,141.1,141.14,140.8,140.85,10437.0,122.8927,122.9275,122.6314,122.6749,10437.0
2018-03-07 11:50:00,140.83,140.93,140.61,140.61,93992.0,122.6575,122.7446,122.4659,122.4659,93992.0
2018-03-07 12:00:00,140.67,140.84,140.43,140.75,28834.0,122.5181,122.6662,122.3091,122.5878,28834.0
2018-03-07 12:10:00,140.72,140.72,140.19,140.19,15453.0,122.5617,122.5617,122.1001,122.1001,15453.0
2018-03-07 12:20:00,140.25,140.26,139.99,140.12,25293.0,122.1523,122.1611,121.9259,122.0391,25293.0
2018-03-07 12:30:00,140.09,140.36,140.05,140.16,10626.0,122.013,122.2481,121.9782,122.074,10626.0
2018-03-07 12:40:00,140.13,140.14,139.82,139.82,14445.0,122.0478,122.0565,121.7778,121.7778,14445.0
2018-03-07 12:50:00,139.88,139.92,139.71,139.72,20933.0,121.8301,121.8649,121.682,121.6907,20933.0
2018-03-07 13:00:00,139.71,139.82,139.57,139.6,20264.0,121.682,121.7778,121.5601,121.5862,20264.0
2018-03-07 13:10:00,139.65,139.83,139.6,139.78,11393.0,121.6298,121.7865,121.5862,121.743,11393.0
2018-03-07 13:20:00,139.82,139.84,139.57,139.84,12001.0,121.7778,121.7952,121.5601,121.7952,12001.0
2018-03-07 13:30:00,139.87,139.96,139.8,139.91,9646.0,121.8214,121.8998,121.7604,121.8562,9646.0
2018-03-07 13:40:00,139.87,140.06,139.75,140.03,8810.0,121.8214,121.9869,121.7169,121.9607,8810.0
2018-03-07 13:50:00,139.97,140.13,139.95,139.99,15102.0,121.9085,122.0478,121.8911,121.9259,15102.0
2018-03-07 14:00:00,139.97,140.06,139.82,139.93,12989.0,121.9085,121.9869,121.7778,121.8736,12989.0
2018-03-07 14:10:00,139.96,140.16,139.96,140.06,19657.0,121.8998,122.074,121.8998,121.9869,19657.0
2018-03-07 14:20:00,140.06,140.15,139.97,139.98,19577.0,121.9869,122.0652,121.9085,121.9172,19577.0
2018-03-07 14:30:00,140.01,140.17,139.97,140.13,15532.0,121.9433,122.0827,121.9085,122.0478,15532.0
2018-03-07 14:40:00,140.17,140.32,140.15,140.26,16932.0,122.0827,122.2133,122.0652,122.1611,16932.0
2018-03-07 14:50:00,140.31,140.45,139.94,140.01,22160.0,122.2046,122.3265,121.8823,121.9433,22160.0
2018-03-07 15:00:00,140.03,140.58,139.97,140.5,47299.0,121.9607,122.4398,121.9085,122.3701,47299.0
2018-03-07 15:10:00,140.52,140.72,140.5,140.56,20582.0,122.3875,122.5617,122.3701,122.4223,20582.0
2018-03-07 15:20:00,140.55,140.61,140.4,140.57,18603.0,122.4136,122.4659,122.283,122.4311,18603.0
2018-03-07 15:30:00,140.59,140.95,140.59,140.95,22186.0,122.4485,122.762,122.4485,122.762,22186.0
2018-03-07 15:40:00,140.98,141.07,140.93,141.0,47595.0,122.7881,122.8665,122.7446,122.8056,47595.0
2018-03-07 15:50:00,141.02,141.04,140.57,140.65,138449.0,122.823,122.8404,122.4311,122.5007,138449.0
2018-03-08 09:30:00,140.76,141.3,140.53,141.04,24455.0,122.5965,123.0669,122.3962,122.8404,24455.0
2018-03-08 09:40:00,140.98,141.36,140.97,141.15,10513.0,122.7881,123.1191,122.7794,122.9362,10513.0
2018-03-08 09:50:00,141.15,141.16,140.67,140.87,10125.0,122.9362,122.9449,122.5181,122.6923,10125.0
2018-03-08 10:00:00,140.88,141.08,140.61,140.77,14234.0,122.701,122.8752,122.4659,122.6052,14234.0
2018-03-08 10:10:00,140.79,140.83,140.61,140.67,6879.0,122.6227,122.6575,122.4659,122.5181,6879.0
2018-03-08 10:20:00,140.66,140.84,140.56,140.56,30524.0,122.5094,122.6662,122.4223,122.4223,30524.0
2018-03-08 10:30:00,140.47,140.49,140.22,140.22,6681.0,122.344,122.3614,122.1262,122.1262,6681.0
2018-03-08 10:40:00,140.31,140.61,140.25,140.54,8854.0,122.2046,122.4659,122.1523,122.4049,8854.0
2018-03-08 10:50:00,140.56,140.96,140.5,140.92,11847.0,122.4223,122.7707,122.3701,122.7359,11847.0
2018-03-08 11:00:00,140.85,141.18,140.81,141.0,12919.0,122.6749,122.9623,122.6401,122.8056,12919.0
2018-03-08 11:10:00,140.97,141.16,140.94,141.02,11193.0,122.7794,122.9449,122.7533,122.823,11193.0
2018-03-08 11:20:00,141.0,141.09,140.86,140.89,6425.0,122.8056,122.884,122.6836,122.7098,6425.0
2018-03-08 11:30:00,140.9,140.95,140.72,140.95,10529.0,122.7185,122.762,122.5617,122.762,10529.0
2018-03-08 11:40:00,140.94,141.07,140.85,141.05,5071.0,122.7533,122.8665,122.6749,122.8491,5071.0
2018-03-08 11:50:00,141.06,141.22,140.9,141.18,8060.0,122.8578,122.9972,122.7185,122.9623,8060.0
2018-03-08 12:00:00,141.17,141.2,140.92,140.97,4740.0,122.9536,122.9798,122.7359,122.7794,4740.0
2018-03-08 12:10:00,140.96,140.97,140.75,140.86,5304.0,122.7707,122.7794,122.5878,122.6836,5304.0
2018-03-08 12:20:00,140.89,140.89,140.72,140.85,4496.0,122.7098,122.7098,122.5617,122.6749,4496.0
2018-03-08 12:30:00,140.89,140.98,140.69,140.69,8868.0,122.7098,122.7881,122.5356,122.5356,8868.0
2018-03-08 12:40:00,140.73,140.95,140.73,140.93,8981.0,122.5704,122.762,122.5704,122.7446,8981.0
2018-03-08 12:50:00,140.92,140.98,140.65,140.88,11622.0,122.7359,122.7881,122.5007,122.701,11622.0
2018-03-08 13:00:00,140.87,141.1,140.86,141.07,6704.0,122.6923,122.8927,122.6836,122.8665,6704.0
2018-03-08 13:10:00,141.04,141.2,141.04,141.09,7308.0,122.8404,122.9798,122.8404,122.884,7308.0
2018-03-08 13:20:00,141.11,141.11,140.92,141.03,4625.0,122.9014,122.9014,122.7359,122.8317,4625.0
2018-03-08 13:30:00,140.99,141.12,140.97,141.06,8749.0,122.7969,122.9101,122.7794,122.8578,8749.0
2018-03-08 13:40:00,141.06,141.13,141.01,141.13,8400.0,122.8578,122.9188,122.8143,122.9188,8400.0
2018-03-08 13:50:00,141.13,141.4,141.11,141.36,13337.0,122.9188,123.1539,122.9014,123.1191,13337.0
2018-03-08 14:00:00,141.37,141.4,141.11,141.11,8127.0,123.1278,123.1539,122.9014,122.9014,8127.0
2018-03-08 14:10:00,141.14,141.35,141.14,141.2,13767.0,122.9275,123.1104,122.9275,122.9798,13767.0
2018-03-08 14:20:00,141.18,141.2,141.09,141.2,25006.0,122.9623,122.9798,122.884,122.9798,25006.0
2018-03-08 14:30:00,141.17,141.51,141.08,141.51,20918.0,122.9536,123.2498,122.8752,123.2498,20918.0
2018-03-08 14:40:00,141.51,141.71,141.45,141.63,16989.0,123.2498,123.4239,123.1975,123.3543,16989.0
2018-03-08 14:50:00,141.63,141.82,141.62,141.8,14911.0,123.3543,123.5198,123.3456,123.5023,14911.0
2018-03-08 15:00:00,141.8,142.07,141.8,141.89,29941.0,123.5023,123.7375,123.5023,123.5807,29941.0
2018-03-08 15:10:00,141.91,142.27,141.9,142.27,21754.0,123.5981,123.9117,123.5894,123.9117,21754.0
2018-03-08 15:20:00,142.29,142.33,142.02,142.02,18535.0,123.9291,123.9639,123.6939,123.6939,18535.0
2018-03-08 15:30:00,142.01,142.09,141.82,141.91,33220.0,123.6852,123.7549,123.5198,123.5981,33220.0
2018-03-08 15:40:00,141.92,141.92,141.51,141.84,46252.0,123.6068,123.6068,123.2498,123.5372,46252.0
2018-03-08 15:50:00,141.84,142.0,141.69,141.89,258276.0,123.5372,123.6765,123.4065,123.5807,258276.0
2018-03-09 09:30:00,142.73,142.73,141.18,141.49,35828.0,124.3123,124.3123,122.9623,123.2323,35828.0
2018-03-09 09:40:00,141.56,142.16,141.47,141.94,17031.0,123.2933,123.8159,123.2149,123.6243,17031.0
2018-03-09 09:50:00,141.94,142.14,141.8,141.96,15460.0,123.6243,123.7985,123.5023,123.6417,15460.0
2018-03-09 10:00:00,141.98,142.06,141.71,141.91,11873.0,123.6591,123.7288,123.4239,123.5981,11873.0
2018-03-09 10:10:00,141.87,142.22,141.74,142.02,62090.0,123.5633,123.8681,123.4501,123.6939,62090.0
2018-03-09 10:20:00,141.98,142.28,141.93,142.05,16729.0,123.6591,123.9204,123.6156,123.7201,16729.0
2018-03-09 10:30:00,142.13,142.59,142.11,142.55,53685.0,123.7898,124.1904,123.7723,124.1556,53685.0
2018-03-09 10:40:00,142.53,142.76,142.53,142.68,16901.0,124.1381,124.3385,124.1381,124.2688,16901.0
2018-03-09 10:50:00,142.69,142.89,142.37,142.37,22056.0,124.2775,124.4517,123.9988,123.9988,22056.0
2018-03-09 11:00:00,142.36,142.69,142.33,142.47,14133.0,123.9901,124.2775,123.9639,124.0859,14133.0
2018-03-09 11:10:00,142.45,142.45,142.2,142.36,14740.0,124.0685,124.0685,123.8507,123.9901,14740.0
2018-03-09 11:20:00,142.32,142.48,142.32,142.44,18159.0,123.9552,124.0946,123.9552,124.0597,18159.0
2018-03-09 11:30:00,142.45,142.54,142.38,142.47,14959.0,124.0685,124.1468,124.0075,124.0859,14959.0
2018-03-09 11:40:00,142.49,142.71,142.48,142.67,6508.0,124.1033,124.2949,124.0946,124.2601,6508.0
2018-03-09 11:50:00,142.68,142.68,142.43,142.63,11669.0,124.2688,124.2688,124.051,124.2252,11669.0
2018-03-09 12:00:00,142.63,142.91,142.63,142.89,13807.0,124.2252,124.4691,124.2252,124.4517,13807.0
2018-03-09 12:10:00,142.84,143.03,142.84,143.03,20953.0,124.4081,124.5736,124.4081,124.5736,20953.0
2018-03-09 12:20:00,143.0,143.11,142.9,142.99,22878.0,124.5475,124.6433,124.4604,124.5388,22878.0
2018-03-09 12:30:00,142.99,143.23,142.93,143.21,56045.0,124.5388,124.7478,124.4865,124.7304,56045.0
2018-03-09 12:40:00,143.21,143.53,143.2,143.39,34157.0,124.7304,125.0091,124.7217,124.8872,34157.0
2018-03-09 12:50:00,143.35,143.35,143.12,143.21,34358.0,124.8523,124.8523,124.652,124.7304,34358.0
2018-03-09 13:00:00,143.22,143.53,143.22,143.5,12288.0,124.7391,125.0091,124.7391,124.983,12288.0
2018-03-09 13:10:00,143.51,143.68,143.5,143.64,11265.0,124.9917,125.1397,124.983,125.1049,11265.0
2018-03-09 13:20:00,143.67,143.73,143.6,143.6,11206.0,125.131,125.1833,125.0701,125.0701,11206.0
2018-03-09 13:30:00,143.64,143.72,143.56,143.57,17936.0,125.1049,125.1746,125.0352,125.0439,17936.0
2018-03-09 13:40:00,143.58,143.68,143.44,143.66,15777.0,125.0526,125.1397,124.9307,125.1223,15777.0
2018-03-09 13:50:00,143.59,143.64,143.39,143.45,18437.0,125.0614,125.1049,124.8872,124.9394,18437.0
2018-03-09 14:00:00,143.46,143.72,143.46,143.72,23613.0,124.9481,125.1746,124.9481,125.1746,23613.0
2018-03-09 14:10:00,143.72,143.78,143.58,143.66,21722.0,125.1746,125.2268,125.0526,125.1223,21722.0
2018-03-09 14:20:00,143.66,143.67,143.45,143.56,24562.0,125.1223,125.131,124.9394,125.0352,24562.0
2018-03-09 14:30:00,143.62,143.84,143.61,143.75,12580.0,125.0875,125.2791,125.0788,125.2007,12580.0
2018-03-09 14:40:00,143.77,143.79,143.65,143.66,19819.0,125.2181,125.2355,125.1136,125.1223,19819.0
2018-03-09 14:50:00,143.66,143.73,143.53,143.73,13239.0,125.1223,125.1833,125.0091,125.1833,13239.0
2018-03-09 15:00:00,143.72,143.82,143.55,143.71,23586.0,125.1746,125.2617,125.0265,125.1659,23586.0
2018-03-09 15:10:00,143.67,143.88,143.6,143.85,44261.0,125.131,125.3139,125.0701,125.2878,44261.0
2018-03-09 15:20:00,143.84,143.84,143.57,143.69,26815.0,125.2791,125.2791,125.0439,125.1485,26815.0
2018-03-09 15:30:00,143.76,143.89,143.73,143.77,27120.0,125.2094,125.3226,125.1833,125.2181,27120.0
2018-03-09 15:40:00,143.82,143.89,143.51,143.54,71180.0,125.2617,125.3226,124.9917,125.0178,71180.0
2018-03-09 15:50:00,143.55,143.99,143.55,143.98,159146.0,125.0265,125.4097,125.0265,125.401,159146.0
2018-03-12 09:30:00,144.19,144.44,143.69,144.15,36447.0,125.5839,125.8017,125.1485,125.5491,36447.0
2018-03-12 09:40:00,144.09,145.08,144.07,144.91,35334.0,125.4968,126.3591,125.4794,126.211,35334.0
2018-03-12 09:50:00,144.97,145.04,144.54,144.56,12072.0,126.2633,126.3242,125.8888,125.9062,12072.0
2018-03-12 10:00:00,144.62,144.81,144.55,144.6,10108.0,125.9584,126.1239,125.8975,125.941,10108.0
2018-03-12 10:10:00,144.58,144.61,144.01,144.31,35723.0,125.9236,125.9497,125.4272,125.6884,35723.0
2018-03-12 10:20:00,144.36,144.5,144.07,144.29,8703.0,125.732,125.8539,125.4794,125.671,8703.0
2018-03-12 10:30:00,144.22,144.52,144.0,144.0,9079.0,125.6101,125.8713,125.4184,125.4184,9079.0
2018-03-12 10:40:00,143.95,144.33,143.94,144.19,24754.0,125.3749,125.7059,125.3662,125.5839,24754.0
2018-03-12 10:50:00,144.28,144.31,143.84,143.84,7446.0,125.6623,125.6884,125.2791,125.2791,7446.0
2018-03-12 11:00:00,143.79,143.84,143.43,143.54,16231.0,125.2355,125.2791,124.922,125.0178,16231.0
2018-03-12 11:10:00,143.58,143.82,143.48,143.82,13540.0,125.0526,125.2617,124.9655,125.2617,13540.0
2018-03-12 11:20:00,143.8,143.88,143.62,143.63,7568.0,125.2443,125.3139,125.0875,125.0962,7568.0
2018-03-12 11:30:00,143.62,144.08,143.62,144.03,12568.0,125.0875,125.4881,125.0875,125.4446,12568.0
2018-03-12 11:40:00,144.12,144.12,143.75,143.83,10186.0,125.523,125.523,125.2007,125.2704,10186.0
2018-03-12 11:50:00,143.8,143.95,143.75,143.76,5952.0,125.2443,125.3749,125.2007,125.2094,5952.0
2018-03-12 12:00:00,143.72,143.8,143.53,143.53,7881.0,125.1746,125.2443,125.0091,125.0091,7881.0
2018-03-12 12:10:00,143.52,143.64,143.5,143.6,6945.0,125.0004,125.1049,124.983,125.0701,6945.0
2018-03-12 12:20:00,143.6,143.67,143.5,143.5,3836.0,125.0701,125.131,124.983,124.983,3836.0
2018-03-12 12:30:00,143.47,143.55,143.23,143.23,8003.0,124.9568,125.0265,124.7478,124.7478,8003.0
2018-03-12 12:40:00,143.26,143.36,143.21,143.24,4053.0,124.7739,124.861,124.7304,124.7565,4053.0
2018-03-12 12:50:00,143.18,143.3,143.06,143.08,7624.0,124.7043,124.8088,124.5997,124.6172,7624.0
2018-03-12 13:00:00,143.11,143.45,143.11,143.28,5403.0,124.6433,124.9394,124.6433,124.7914,5403.0
2018-03-12 13:10:00,143.31,143.35,143.18,143.25,7806.0,124.8175,124.8523,124.7043,124.7652,7806.0
2018-03-12 13:20:00,143.23,143.43,143.2,143.41,5612.0,124.7478,124.922,124.7217,124.9046,5612.0
2018-03-12 13:30:00,143.41,143.52,143.39,143.43,6938.0,124.9046,125.0004,124.8872,124.922,6938.0
2018-03-12 13:40:00,143.4,143.53,143.24,143.48,6819.0,124.8959,125.0091,124.7565,124.9655,6819.0
2018-03-12 13:50:00,143.46,143.52,143.29,143.3,6709.0,124.9481,125.0004,124.8001,124.8088,6709.0
2018-03-12 14:00:00,143.26,143.4,143.24,143.39,4425.0,124.7739,124.8959,124.7565,124.8872,4425.0
2018-03-12 14:10:00,143.31,143.33,142.96,142.99,13535.0,124.8175,124.8349,124.5126,124.5388,13535.0
2018-03-12 14:20:00,142.98,142.99,142.51,142.51,15235.0,124.5301,124.5388,124.1207,124.1207,15235.0
2018-03-12 14:30:00,142.53,142.57,142.43,142.52,20170.0,124.1381,124.173,124.051,124.1294,20170.0
2018-03-12 14:40:00,142.53,142.6,142.36,142.36,15466.0,124.1381,124.1991,123.9901,123.9901,15466.0
2018-03-12 14:50:00,142.3,142.38,142.17,142.36,18736.0,123.9378,124.0075,123.8246,123.9901,18736.0
2018-03-12 15:00:00,142.36,142.81,142.33,142.74,31287.0,123.9901,124.382,123.9639,124.321,31287.0
2018-03-12 15:10:00,142.75,142.95,142.69,142.84,22317.0,124.3297,124.5039,124.2775,124.4081,22317.0
2018-03-12 15:20:00,142.85,143.07,142.83,143.01,19377.0,124.4168,124.6085,124.3994,124.5562,19377.0
2018-03-12 15:30:00,142.99,143.28,142.99,143.15,26787.0,124.5388,124.7914,124.5388,124.6781,26787.0
2018-03-12 15:40:00,143.14,143.64,143.14,143.58,52239.0,124.6694,125.1049,124.6694,125.0526,52239.0
2018-03-12 15:50:00,143.58,143.58,143.09,143.12,170560.0,125.0526,125.0526,124.6259,124.652,170560.0
2018-03-13 09:30:00,144.15,144.31,143.31,143.66,23227.0,125.5491,125.6884,124.8175,125.1223,23227.0
2018-03-13 09:40:00,143.64,143.92,143.52,143.88,11624.0,125.1049,125.3488,125.0004,125.3139,11624.0
2018-03-13 09:50:00,143.76,143.8,143.5,143.5,3700.0,125.2094,125.2443,124.983,124.983,3700.0
2018-03-13 10:00:00,143.5,143.6,143.3,143.33,61466.0,124.983,125.0701,124.8088,124.8349,61466.0
2018-03-13 10:10:00,143.4,143.76,143.37,143.75,9723.0,124.8959,125.2094,124.8697,125.2007,9723.0
2018-03-13 10:20:00,143.72,143.73,143.48,143.48,4362.0,125.1746,125.1833,124.9655,124.9655,4362.0
2018-03-13 10:30:00,143.43,143.43,143.0,143.05,15637.0,124.922,124.922,124.5475,124.591,15637.0
2018-03-13 10:40:00,143.06,143.31,143.0,143.17,10831.0,124.5997,124.8175,124.5475,124.6956,10831.0
2018-03-13 10:50:00,143.22,143.42,143.08,143.22,10127.0,124.7391,124.9133,124.6172,124.7391,10127.0
2018-03-13 11:00:00,143.22,143.52,143.11,143.52,8604.0,124.7391,125.0004,124.6433,125.0004,8604.0
2018-03-13 11:10:00,143.49,143.56,143.3,143.41,11319.0,124.9743,125.0352,124.8088,124.9046,11319.0
2018-03-13 11:20:00,143.48,143.59,143.19,143.38,18611.0,124.9655,125.0614,124.713,124.8785,18611.0
2018-03-13 11:30:00,143.41,143.44,142.85,142.99,17337.0,124.9046,124.9307,124.4168,124.5388,17337.0
2018-03-13 11:40:00,142.97,143.14,142.92,142.97,12793.0,124.5214,124.6694,124.4778,124.5214,12793.0
2018-03-13 11:50:00,143.02,143.09,142.93,142.93,10682.0,124.5649,124.6259,124.4865,124.4865,10682.0
2018-03-13 12:00:00,142.93,142.93,142.32,142.34,8231.0,124.4865,124.4865,123.9552,123.9727,8231.0
2018-03-13 12:10:00,142.35,142.55,142.16,142.41,44555.0,123.9814,124.1556,123.8159,124.0336,44555.0
2018-03-13 12:20:00,142.4,142.45,142.28,142.44,8140.0,124.0249,124.0685,123.9204,124.0597,8140.0
2018-03-13 12:30:00,142.51,142.85,142.49,142.78,9922.0,124.1207,124.4168,124.1033,124.3559,9922.0
2018-03-13 12:40:00,142.79,143.03,142.74,143.03,7453.0,124.3646,124.5736,124.321,124.5736,7453.0
2018-03-13 12:50:00,142.99,143.09,142.93,142.99,9025.0,124.5388,124.6259,124.4865,124.5388,9025.0
2018-03-13 13:00:00,142.99,142.99,142.73,142.8,6344.0,124.5388,124.5388,124.3123,124.3733,6344.0
2018-03-13 13:10:00,142.83,142.9,142.74,142.76,6597.0,124.3994,124.4604,124.321,124.3385,6597.0
2018-03-13 13:20:00,142.72,142.97,142.64,142.97,6774.0,124.3036,124.5214,124.2339,124.5214,6774.0
2018-03-13 13:30:00,142.95,143.13,142.88,143.09,11065.0,124.5039,124.6607,124.443,124.6259,11065.0
2018-03-13 13:40:00,143.14,143.15,142.8,142.89,7982.0,124.6694,124.6781,124.3733,124.4517,7982.0
2018-03-13 13:50:00,142.77,142.89,142.68,142.84,25725.0,124.3472,124.4517,124.2688,124.4081,25725.0
2018-03-13 14:00:00,142.8,142.97,142.8,142.89,6253.0,124.3733,124.5214,124.3733,124.4517,6253.0
2018-03-13 14:10:00,142.88,142.88,142.74,142.78,23897.0,124.443,124.443,124.321,124.3559,23897.0
2018-03-13 14:20:00,142.82,142.91,142.62,142.62,25497.0,124.3907,124.4691,124.2165,124.2165,25497.0
2018-03-13 14:30:00,142.66,142.98,142.59,142.68,24399.0,124.2514,124.5301,124.1904,124.2688,24399.0
2018-03-13 14:40:00,142.69,142.69,142.4,142.54,19032.0,124.2775,124.2775,124.0249,124.1468,19032.0
2018-03-13 14:50:00,142.54,142.54,142.4,142.46,10392.0,124.1468,124.1468,124.0249,124.0772,10392.0
2018-03-13 15:00:00,142.48,142.58,142.21,142.32,23870.0,124.0946,124.1817,123.8594,123.9552,23870.0
2018-03-13 15:10:00,142.27,142.53,142.24,142.34,17940.0,123.9117,124.1381,123.8856,123.9727,17940.0
2018-03-13 15:20:00,142.35,142.37,142.19,142.28,20192.0,123.9814,123.9988,123.842,123.9204,20192.0
2018-03-13 15:30:00,142.31,142.56,142.31,142.34,34285.0,123.9465,124.1643,123.9465,123.9727,34285.0
2018-03-13 15:40:00,142.32,142.35,141.77,141.88,56088.0,123.9552,123.9814,123.4762,123.572,56088.0
2018-03-13 15:50:00,141.91,142.09,141.9,141.94,183274.0,123.5981,123.7549,123.5894,123.6243,183274.0
2018-03-14 09:30:00,142.7,142.7,141.77,141.99,36698.0,124.2862,124.2862,123.4762,123.6678,36698.0
2018-03-14 09:40:00,142.02,142.31,141.82,142.25,8394.0,123.6939,123.9465,123.5198,123.8943,8394.0
2018-03-14 09:50:00,142.25,142.49,142.08,142.2,23330.0,123.8943,124.1033,123.7462,123.8507,23330.0
2018-03-14 10:00:00,142.15,142.2,142.0,142.15,17522.0,123.8072,123.8507,123.6765,123.8072,17522.0
2018-03-14 10:10:00,142.16,142.21,141.78,141.9,11346.0,123.8159,123.8594,123.4849,123.5894,11346.0
2018-03-14 10:20:00,141.96,142.1,141.79,141.99,13215.0,123.6417,123.7636,123.4936,123.6678,13215.0
2018-03-14 10:30:00,141.99,141.99,141.6,141.75,14358.0,123.6678,123.6678,123.3281,123.4588,14358.0
2018-03-14 10:40:00,141.72,142.03,141.72,141.95,12830.0,123.4327,123.7027,123.4327,123.633,12830.0
2018-03-14 10:50:00,141.89,142.21,141.78,142.1,26006.0,123.5807,123.8594,123.4849,123.7636,26006.0
2018-03-14 11:00:00,142.17,142.21,141.73,141.76,18531.0,123.8246,123.8594,123.4414,123.4675,18531.0
2018-03-14 11:10:00,141.8,141.97,141.72,141.8,21213.0,123.5023,123.6504,123.4327,123.5023,21213.0
2018-03-14 11:20:00,141.83,142.07,141.76,142.02,20053.0,123.5285,123.7375,123.4675,123.6939,20053.0
2018-03-14 11:30:00,142.03,142.04,141.1,141.11,26288.0,123.7027,123.7114,122.8927,122.9014,26288.0
2018-03-14 11:40:00,141.14,141.32,140.99,140.99,21506.0,122.9275,123.0843,122.7969,122.7969,21506.0
2018-03-14 11:50:00,140.97,141.39,140.91,141.05,32385.0,122.7794,123.1452,122.7272,122.8491,32385.0
2018-03-14 12:00:00,141.08,141.13,140.84,140.85,11682.0,122.8752,122.9188,122.6662,122.6749,11682.0
2018-03-14 12:10:00,140.84,141.21,140.84,141.18,14498.0,122.6662,122.9885,122.6662,122.9623,14498.0
2018-03-14 12:20:00,141.21,141.23,140.94,140.96,11060.0,122.9885,123.0059,122.7533,122.7707,11060.0
2018-03-14 12:30:00,140.98,141.25,140.98,141.25,14832.0,122.7881,123.0233,122.7881,123.0233,14832.0
2018-03-14 12:40:00,141.22,141.27,141.03,141.08,18034.0,122.9972,123.0407,122.8317,122.8752,18034.0
2018-03-14 12:50:00,141.03,141.09,140.88,140.97,13810.0,122.8317,122.884,122.701,122.7794,13810.0
2018-03-14 13:00:00,141.0,141.0,140.69,140.7,9298.0,122.8056,122.8056,122.5356,122.5443,9298.0
2018-03-14 13:10:00,140.72,140.75,140.44,140.53,14256.0,122.5617,122.5878,122.3178,122.3962,14256.0
2018-03-14 13:20:00,140.55,140.72,140.52,140.55,13107.0,122.4136,122.5617,122.3875,122.4136,13107.0
2018-03-14 13:30:00,140.52,140.92,140.52,140.91,11546.0,122.3875,122.7359,122.3875,122.7272,11546.0
2018-03-14 13:40:00,140.91,140.97,140.68,140.91,16969.0,122.7272,122.7794,122.5269,122.7272,16969.0
2018-03-14 13:50:00,140.92,141.25,140.91,141.07,23415.0,122.7359,123.0233,122.7272,122.8665,23415.0
2018-03-14 14:00:00,141.07,141.09,140.76,141.01,17439.0,122.8665,122.884,122.5965,122.8143,17439.0
2018-03-14 14:10:00,141.01,141.02,140.67,140.74,16478.0,122.8143,122.823,122.5181,122.5791,16478.0
2018-03-14 14:20:00,140.75,140.79,140.63,140.75,82874.0,122.5878,122.6227,122.4833,122.5878,82874.0
2018-03-14 14:30:00,140.71,141.11,140.5,140.51,23872.0,122.553,122.9014,122.3701,122.3788,23872.0
2018-03-14 14:40:00,140.44,140.66,140.21,140.66,21202.0,122.3178,122.5094,122.1175,122.5094,21202.0
2018-03-14 14:50:00,140.62,140.84,140.56,140.69,22364.0,122.4746,122.6662,122.4223,122.5356,22364.0
2018-03-14 15:00:00,140.7,140.7,140.37,140.46,21874.0,122.5443,122.5443,122.2569,122.3352,21874.0
2018-03-14 15:10:00,140.45,140.73,140.19,140.43,28119.0,122.3265,122.5704,122.1001,122.3091,28119.0
2018-03-14 15:20:00,140.42,140.57,140.29,140.42,27905.0,122.3004,122.4311,122.1872,122.3004,27905.0
2018-03-14 15:30:00,140.4,140.51,140.31,140.42,26683.0,122.283,122.3788,122.2046,122.3004,26683.0
2018-03-14 15:40:00,140.41,140.96,140.31,140.96,47522.0,122.2917,122.7707,122.2046,122.7707,47522.0
2018-03-14 15:50:00,140.93,140.93,140.67,140.78,108951.0,122.7446,122.7446,122.5181,122.614,108951.0
2018-03-15 09:30:00,141.04,141.48,140.85,141.48,21692.0,122.8404,123.2236,122.6749,123.2236,21692.0
2018-03-15 09:40:00,141.5,141.55,141.13,141.27,10034.0,123.241,123.2846,122.9188,123.0407,10034.0
2018-03-15 09:50:00,141.21,141.46,141.0,141.28,8200.0,122.9885,123.2062,122.8056,123.0494,8200.0
2018-03-15 10:00:00,141.28,141.7,141.28,141.55,16388.0,123.0494,123.4152,123.0494,123.2846,16388.0
2018-03-15 10:10:00,141.55,141.69,141.44,141.49,8068.0,123.2846,123.4065,123.1888,123.2323,8068.0
2018-03-15 10:20:00,141.47,141.48,141.13,141.23,9668.0,123.2149,123.2236,122.9188,123.0059,9668.0
2018-03-15 10:30:00,141.23,141.52,141.16,141.18,15544.0,123.0059,123.2585,122.9449,122.9623,15544.0
2018-03-15 10:40:00,141.24,141.5,141.12,141.5,10103.0,123.0146,123.241,122.9101,123.241,10103.0
2018-03-15 10:50:00,141.62,141.74,141.52,141.62,11435.0,123.3456,123.4501,123.2585,123.3456,11435.0
2018-03-15 11:00:00,141.65,142.16,141.63,141.94,25860.0,123.3717,123.8159,123.3543,123.6243,25860.0
2018-03-15 11:10:00,141.94,142.21,141.89,142.16,29853.0,123.6243,123.8594,123.5807,123.8159,29853.0
2018-03-15 11:20:00,142.2,142.41,142.01,142.08,16799.0,123.8507,124.0336,123.6852,123.7462,16799.0
2018-03-15 11:30:00,142.1,142.25,141.94,142.21,12610.0,123.7636,123.8943,123.6243,123.8594,12610.0
2018-03-15 11:40:00,142.3,142.33,142.13,142.3,22060.0,123.9378,123.9639,123.7898,123.9378,22060.0
2018-03-15 11:50:00,142.33,142.34,141.95,142.14,28838.0,123.9639,123.9727,123.633,123.7985,28838.0
2018-03-15 12:00:00,142.1,142.21,141.95,142.09,20956.0,123.7636,123.8594,123.633,123.7549,20956.0
2018-03-15 12:10:00,142.03,142.11,141.97,141.99,6525.0,123.7027,123.7723,123.6504,123.6678,6525.0
2018-03-15 12:20:00,142.0,142.17,141.99,142.0,12007.0,123.6765,123.8246,123.6678,123.6765,12007.0
2018-03-15 12:30:00,142.01,142.04,141.72,141.85,14503.0,123.6852,123.7114,123.4327,123.5459,14503.0
2018-03-15 12:40:00,141.83,141.9,141.72,141.83,14619.0,123.5285,123.5894,123.4327,123.5285,14619.0
2018-03-15 12:50:00,141.81,142.01,141.81,141.88,20991.0,123.511,123.6852,123.511,123.572,20991.0
2018-03-15 13:00:00,141.82,141.92,141.81,141.92,16024.0,123.5198,123.6068,123.511,123.6068,16024.0
2018-03-15 13:10:00,141.94,141.94,141.68,141.7,29504.0,123.6243,123.6243,123.3978,123.4152,29504.0
2018-03-15 13:20:00,141.7,141.97,141.67,141.83,45414.0,123.4152,123.6504,123.3891,123.5285,45414.0
2018-03-15 13:30:00,141.86,141.91,141.81,141.89,16282.0,123.5546,123.5981,123.511,123.5807,16282.0
2018-03-15 13:40:00,141.89,141.89,141.56,141.73,36861.0,123.5807,123.5807,123.2933,123.4414,36861.0
2018-03-15 13:50:00,141.74,141.87,141.4,141.5,38275.0,123.4501,123.5633,123.1539,123.241,38275.0
2018-03-15 14:00:00,141.49,141.7,141.48,141.62,63926.0,123.2323,123.4152,123.2236,123.3456,63926.0
2018-03-15 14:10:00,141.59,141.65,141.48,141.54,16223.0,123.3194,123.3717,123.2236,123.2759,16223.0
2018-03-15 14:20:00,141.56,141.58,141.36,141.36,15207.0,123.2933,123.3107,123.1191,123.1191,15207.0
2018-03-15 14:30:00,141.35,141.53,141.29,141.29,21765.0,123.1104,123.2672,123.0581,123.0581,21765.0
2018-03-15 14:40:00,141.29,141.34,140.9,140.93,34238.0,123.0581,123.1017,122.7185,122.7446,34238.0
2018-03-15 14:50:00,140.93,140.94,140.78,140.89,30471.0,122.7446,122.7533,122.614,122.7098,30471.0
2018-03-15 15:00:00,140.89,141.07,140.86,140.94,29750.0,122.7098,122.8665,122.6836,122.7533,29750.0
2018-03-15 15:10:00,140.96,140.97,140.68,140.75,38580.0,122.7707,122.7794,122.5269,122.5878,38580.0
2018-03-15 15:20:00,140.8,141.34,140.79,141.27,32092.0,122.6314,123.1017,122.6227,123.0407,32092.0
2018-03-15 15:30:00,141.25,141.25,140.97,140.98,26955.0,123.0233,123.0233,122.7794,122.7881,26955.0
2018-03-15 15:40:00,141.0,141.15,140.99,141.12,46302.0,122.8056,122.9362,122.7969,122.9101,46302.0
2018-03-15 15:50:00,141.12,141.21,141.05,141.08,94603.0,122.9101,122.9885,122.8491,122.8752,94603.0
2018-03-16 09:30:00,141.17,142.44,141.17,142.43,301579.0,122.9536,124.0597,122.9536,124.051,301579.0
2018-03-16 09:40:00,142.45,142.5,141.86,142.5,17288.0,124.0685,124.112,123.5546,124.112,17288.0
2018-03-16 09:50:00,142.54,142.54,141.97,142.02,27804.0,124.1468,124.1468,123.6504,123.6939,27804.0
2018-03-16 10:00:00,142.0,142.12,141.57,141.8,21679.0,123.6765,123.781,123.302,123.5023,21679.0
2018-03-16 10:10:00,141.79,141.89,141.69,141.69,16822.0,123.4936,123.5807,123.4065,123.4065,16822.0
2018-03-16 10:20:00,141.73,141.96,141.49,141.5,20213.0,123.4414,123.6417,123.2323,123.241,20213.0
2018-03-16 10:30:00,141.5,141.82,141.47,141.79,11997.0,123.241,123.5198,123.2149,123.4936,11997.0
2018-03-16 10:40:00,141.79,141.79,141.46,141.47,15648.0,123.4936,123.4936,123.2062,123.2149,15648.0
2018-03-16 10:50:00,141.47,141.63,141.39,141.51,16569.0,123.2149,123.3543,123.1452,123.2498,16569.0
2018-03-16 11:00:00,141.42,141.51,141.24,141.25,8866.0,123.1714,123.2498,123.0146,123.0233,8866.0
2018-03-16 11:10:00,141.21,141.44,141.21,141.41,22715.0,122.9885,123.1888,122.9885,123.1627,22715.0
2018-03-16 11:20:00,141.41,141.44,141.24,141.36,23946.0,123.1627,123.1888,123.0146,123.1191,23946.0
2018-03-16 11:30:00,141.44,141.69,141.36,141.57,28914.0,123.1888,123.4065,123.1191,123.302,28914.0
2018-03-16 11:40:00,141.6,141.6,141.2,141.33,21621.0,123.3281,123.3281,122.9798,123.093,21621.0
2018-03-16 11:50:00,141.34,141.42,141.27,141.31,10800.0,123.1017,123.1714,123.0407,123.0756,10800.0
2018-03-16 12:00:00,141.28,141.29,140.96,141.09,15183.0,123.0494,123.0581,122.7707,122.884,15183.0
2018-03-16 12:10:00,141.09,141.28,141.06,141.19,17264.0,122.884,123.0494,122.8578,122.971,17264.0
2018-03-16 12:20:00,141.21,141.22,141.03,141.04,19192.0,122.9885,122.9972,122.8317,122.8404,19192.0
2018-03-16 12:30:00,141.04,141.08,140.79,140.82,14797.0,122.8404,122.8752,122.6227,122.6488,14797.0
2018-03-16 12:40:00,140.83,140.95,140.71,140.86,17932.0,122.6575,122.762,122.553,122.6836,17932.0
2018-03-16 12:50:00,140.9,140.9,140.72,140.74,10334.0,122.7185,122.7185,122.5617,122.5791,10334.0
2018-03-16 13:00:00,140.76,140.87,140.63,140.68,12771.0,122.5965,122.6923,122.4833,122.5269,12771.0
2018-03-16 13:10:00,140.66,140.86,140.65,140.79,17909.0,122.5094,122.6836,122.5007,122.6227,17909.0
2018-03-16 13:20:00,140.76,140.9,140.68,140.73,18074.0,122.5965,122.7185,122.5269,122.5704,18074.0
2018-03-16 13:30:00,140.72,140.82,140.71,140.72,7999.0,122.5617,122.6488,122.553,122.5617,7999.0
2018-03-16 13:40:00,140.76,140.76,140.39,140.43,16403.0,122.5965,122.5965,122.2743,122.3091,16403.0
2018-03-16 13:50:00,140.4,140.46,140.32,140.32,15763.0,122.283,122.3352,122.2133,122.2133,15763.0
2018-03-16 14:00:00,140.4,140.42,140.32,140.38,24088.0,122.283,122.3004,122.2133,122.2656,24088.0
2018-03-16 14:10:00,140.36,140.49,140.23,140.41,13943.0,122.2481,122.3614,122.1349,122.2917,13943.0
2018-03-16 14:20:00,140.41,140.51,140.4,140.5,14039.0,122.2917,122.3788,122.283,122.3701,14039.0
2018-03-16 14:30:00,140.5,140.52,140.46,140.47,15294.0,122.3701,122.3875,122.3352,122.344,15294.0
2018-03-16 14:40:00,140.46,140.72,140.46,140.71,51206.0,122.3352,122.5617,122.3352,122.553,51206.0
2018-03-16 14:50:00,140.71,141.01,140.7,140.95,12709.0,122.553,122.8143,122.5443,122.762,12709.0
2018-03-16 15:00:00,140.95,141.05,140.88,140.93,26592.0,122.762,122.8491,122.701,122.7446,26592.0
2018-03-16 15:10:00,140.93,140.94,140.81,140.84,23048.0,122.7446,122.7533,122.6401,122.6662,23048.0
2018-03-16 15:20:00,140.84,141.32,140.78,141.28,40733.0,122.6662,123.0843,122.614,123.0494,40733.0
2018-03-16 15:30:00,141.28,141.63,141.15,141.61,68074.0,123.0494,123.3543,122.9362,123.3369,68074.0
2018-03-16 15:40:00,141.59,141.61,141.24,141.35,74370.0,123.3194,123.3369,123.0146,123.1104,74370.0
2018-03-16 15:50:00,141.35,141.42,140.89,140.93,212949.0,123.1104,123.1714,122.7098,122.7446,212949.0
2018-03-19 09:30:00,140.81,141.5,140.62,141.19,35622.0,122.6401,123.241,122.4746,122.971,35622.0
2018-03-19 09:40:00,141.18,141.18,140.42,140.51,10899.0,122.9623,122.9623,122.3004,122.3788,10899.0
2018-03-19 09:50:00,140.58,140.85,140.51,140.71,21437.0,122.4398,122.6749,122.3788,122.553,21437.0
2018-03-19 10:00:00,140.7,140.8,140.53,140.7,24059.0,122.5443,122.6314,122.3962,122.5443,24059.0
2018-03-19 10:10:00,140.68,140.93,140.6,140.93,17135.0,122.5269,122.7446,122.4572,122.7446,17135.0
2018-03-19 10:20:00,140.96,141.13,140.91,140.98,12645.0,122.7707,122.9188,122.7272,122.7881,12645.0
2018-03-19 10:30:00,141.02,141.06,140.62,140.72,7812.0,122.823,122.8578,122.4746,122.5617,7812.0
2018-03-19 10:40:00,140.64,140.69,140.48,140.66,8301.0,122.492,122.5356,122.3527,122.5094,8301.0
2018-03-19 10:50:00,140.68,140.72,140.51,140.58,10885.0,122.5269,122.5617,122.3788,122.4398,10885.0
2018-03-19 11:00:00,140.57,140.92,140.5,140.92,8959.0,122.4311,122.7359,122.3701,122.7359,8959.0
2018-03-19 11:10:00,140.85,140.91,140.59,140.68,7655.0,122.6749,122.7272,122.4485,122.5269,7655.0
2018-03-19 11:20:00,140.67,140.81,140.65,140.74,11687.0,122.5181,122.6401,122.5007,122.5791,11687.0
2018-03-19 11:30:00,140.76,140.79,140.6,140.67,8486.0,122.5965,122.6227,122.4572,122.5181,8486.0
2018-03-19 11:40:00,140.63,140.65,140.47,140.57,5944.0,122.4833,122.5007,122.344,122.4311,5944.0
2018-03-19 11:50:00,140.56,140.61,140.36,140.44,8273.0,122.4223,122.4659,122.2481,122.3178,8273.0
2018-03-19 12:00:00,140.41,140.53,140.34,140.39,8659.0,122.2917,122.3962,122.2307,122.2743,8659.0
2018-03-19 12:10:00,140.39,140.42,140.11,140.28,10768.0,122.2743,122.3004,122.0304,122.1785,10768.0
2018-03-19 12:20:00,140.28,140.35,140.21,140.28,8683.0,122.1785,122.2394,122.1175,122.1785,8683.0
2018-03-19 12:30:00,140.28,140.32,140.18,140.23,7901.0,122.1785,122.2133,122.0914,122.1349,7901.0
2018-03-19 12:40:00,140.21,140.21,139.95,140.06,8207.0,122.1175,122.1175,121.8911,121.9869,8207.0
2018-03-19 12:50:00,140.1,140.32,140.09,140.31,6868.0,122.0217,122.2133,122.013,122.2046,6868.0
2018-03-19 13:00:00,140.31,140.37,139.87,139.91,14416.0,122.2046,122.2569,121.8214,121.8562,14416.0
2018-03-19 13:10:00,139.95,140.06,139.83,140.04,5367.0,121.8911,121.9869,121.7865,121.9694,5367.0
2018-03-19 13:20:00,140.03,140.04,139.65,139.91,8114.0,121.9607,121.9694,121.6298,121.8562,8114.0
2018-03-19 13:30:00,139.86,140.08,139.79,140.06,9988.0,121.8127,122.0043,121.7517,121.9869,9988.0
2018-03-19 13:40:00,140.07,140.21,140.04,140.19,12919.0,121.9956,122.1175,121.9694,122.1001,12919.0
2018-03-19 13:50:00,140.15,140.29,140.03,140.29,11423.0,122.0652,122.1872,121.9607,122.1872,11423.0
2018-03-19 14:00:00,140.31,140.41,140.23,140.35,15325.0,122.2046,122.2917,122.1349,122.2394,15325.0
2018-03-19 14:10:00,140.33,140.35,140.15,140.15,22172.0,122.222,122.2394,122.0652,122.0652,22172.0
2018-03-19 14:20:00,140.14,140.24,139.87,140.24,28696.0,122.0565,122.1436,121.8214,122.1436,28696.0
2018-03-19 14:30:00,140.25,140.25,139.74,139.81,22299.0,122.1523,122.1523,121.7082,121.7691,22299.0
2018-03-19 14:40:00,139.75,139.87,139.52,139.78,14562.0,121.7169,121.8214,121.5165,121.743,14562.0
2018-03-19 14:50:00,139.68,140.15,139.64,140.02,16286.0,121.6559,122.0652,121.6211,121.952,16286.0
2018-03-19 15:00:00,140.01,140.08,139.56,139.61,34749.0,121.9433,122.0043,121.5514,121.5949,34749.0
2018-03-19 15:10:00,139.58,140.01,139.47,139.98,27496.0,121.5688,121.9433,121.473,121.9172,27496.0
2018-03-19 15:20:00,140.07,140.11,139.73,139.85,45952.0,121.9956,122.0304,121.6994,121.804,45952.0
2018-03-19 15:30:00,139.8,139.98,139.68,139.89,33454.0,121.7604,121.9172,121.6559,121.8388,33454.0
2018-03-19 15:40:00,139.87,140.2,139.81,139.99,60291.0,121.8214,122.1088,121.7691,121.9259,60291.0
2018-03-19 15:50:00,139.97,140.45,139.95,140.28,114774.0,121.9085,122.3265,121.8911,122.1785,114774.0
2018-03-20 09:30:00,140.85,141.16,139.63,139.72,49216.0,122.6749,122.9449,121.6123,121.6907,49216.0
2018-03-20 09:40:00,139.7,140.08,139.66,139.98,16960.0,121.6733,122.0043,121.6385,121.9172,16960.0
2018-03-20 09:50:00,140.02,140.18,139.88,139.88,14280.0,121.952,122.0914,121.8301,121.8301,14280.0
2018-03-20 10:00:00,139.93,140.09,139.73,139.78,31109.0,121.8736,122.013,121.6994,121.743,31109.0
2018-03-20 10:10:00,139.8,139.94,139.67,139.83,22029.0,121.7604,121.8823,121.6472,121.7865,22029.0
2018-03-20 10:20:00,139.8,140.47,139.75,140.47,9619.0,121.7604,122.344,121.7169,122.344,9619.0
2018-03-20 10:30:00,140.47,140.62,140.13,140.24,17924.0,122.344,122.4746,122.0478,122.1436,17924.0
2018-03-20 10:40:00,140.32,140.8,140.31,140.7,16764.0,122.2133,122.6314,122.2046,122.5443,16764.0
2018-03-20 10:50:00,140.75,141.21,140.68,141.19,23489.0,122.5878,122.9885,122.5269,122.971,23489.0
2018-03-20 11:00:00,141.22,141.25,140.99,141.08,9200.0,122.9972,123.0233,122.7969,122.8752,9200.0
2018-03-20 11:10:00,141.06,141.4,141.02,141.4,16764.0,122.8578,123.1539,122.823,123.1539,16764.0
2018-03-20 11:20:00,141.43,141.81,141.42,141.77,15386.0,123.1801,123.511,123.1714,123.4762,15386.0
2018-03-20 11:30:00,141.79,141.79,141.53,141.58,12642.0,123.4936,123.4936,123.2672,123.3107,12642.0
2018-03-20 11:40:00,141.59,141.61,141.44,141.52,13488.0,123.3194,123.3369,123.1888,123.2585,13488.0
2018-03-20 11:50:00,141.54,141.82,141.42,141.82,40496.0,123.2759,123.5198,123.1714,123.5198,40496.0
2018-03-20 12:00:00,141.78,141.82,141.45,141.47,15041.0,123.4849,123.5198,123.1975,123.2149,15041.0
2018-03-20 12:10:00,141.52,141.87,141.52,141.65,5704.0,123.2585,123.5633,123.2585,123.3717,5704.0
2018-03-20 12:20:00,141.68,141.74,141.62,141.71,12861.0,123.3978,123.4501,123.3456,123.4239,12861.0
2018-03-20 12:30:00,141.71,141.83,141.62,141.63,53084.0,123.4239,123.5285,123.3456,123.3543,53084.0
2018-03-20 12:40:00,141.67,141.74,141.65,141.68,14759.0,123.3891,123.4501,123.3717,123.3978,14759.0
2018-03-20 12:50:00,141.69,141.95,141.68,141.84,22199.0,123.4065,123.633,123.3978,123.5372,22199.0
2018-03-20 13:00:00,141.82,141.86,141.68,141.69,12308.0,123.5198,123.5546,123.3978,123.4065,12308.0
2018-03-20 13:10:00,141.66,141.66,141.49,141.52,10628.0,123.3804,123.3804,123.2323,123.2585,10628.0
2018-03-20 13:20:00,141.5,141.55,141.45,141.54,8581.0,123.241,123.2846,123.1975,123.2759,8581.0
2018-03-20 13:30:00,141.58,141.7,141.52,141.7,19296.0,123.3107,123.4152,123.2585,123.4152,19296.0
2018-03-20 13:40:00,141.7,141.8,141.67,141.74,6994.0,123.4152,123.5023,123.3891,123.4501,6994.0
2018-03-20 13:50:00,141.72,141.77,141.64,141.66,16704.0,123.4327,123.4762,123.363,123.3804,16704.0
2018-03-20 14:00:00,141.6,141.63,141.52,141.6,13821.0,123.3281,123.3543,123.2585,123.3281,13821.0
2018-03-20 14:10:00,141.59,141.77,141.53,141.76,30289.0,123.3194,123.4762,123.2672,123.4675,30289.0
2018-03-20 14:20:00,141.71,141.8,141.62,141.67,9861.0,123.4239,123.5023,123.3456,123.3891,9861.0
2018-03-20 14:30:00,141.63,141.72,141.56,141.72,9708.0,123.3543,123.4327,123.2933,123.4327,9708.0
2018-03-20 14:40:00,141.69,141.92,141.69,141.88,10719.0,123.4065,123.6068,123.4065,123.572,10719.0
2018-03-20 14:50:00,141.86,141.96,141.69,141.76,10664.0,123.5546,123.6417,123.4065,123.4675,10664.0
2018-03-20 15:00:00,141.7,141.96,141.68,141.96,12449.0,123.4152,123.6417,123.3978,123.6417,12449.0
2018-03-20 15:10:00,141.98,142.03,141.75,141.78,15447.0,123.6591,123.7027,123.4588,123.4849,15447.0
2018-03-20 15:20:00,141.78,141.79,141.65,141.73,13150.0,123.4849,123.4936,123.3717,123.4414,13150.0
2018-03-20 15:30:00,141.71,141.76,141.49,141.56,33034.0,123.4239,123.4675,123.2323,123.2933,33034.0
2018-03-20 15:40:00,141.55,141.56,141.31,141.4,33927.0,123.2846,123.2933,123.0756,123.1539,33927.0
2018-03-20 15:50:00,141.4,141.43,141.27,141.32,82392.0,123.1539,123.1801,123.0407,123.0843,82392.0
2018-03-21 09:30:00,141.68,141.75,140.88,141.13,33903.0,123.3978,123.4588,122.701,122.9188,33903.0
2018-03-21 09:40:00,141.07,141.08,140.53,140.53,15193.0,122.8665,122.8752,122.3962,122.3962,15193.0
2018-03-21 09:50:00,140.52,140.74,140.52,140.74,15051.0,122.3875,122.5791,122.3875,122.5791,15051.0
2018-03-21 10:00:00,140.68,141.07,140.58,141.02,8944.0,122.5269,122.8665,122.4398,122.823,8944.0
2018-03-21 10:10:00,140.97,141.06,140.71,140.8,6572.0,122.7794,122.8578,122.553,122.6314,6572.0
2018-03-21 10:20:00,140.74,140.75,140.46,140.52,15356.0,122.5791,122.5878,122.3352,122.3875,15356.0
2018-03-21 10:30:00,140.49,141.05,140.49,140.99,15764.0,122.3614,122.8491,122.3614,122.7969,15764.0
2018-03-21 10:40:00,141.05,141.22,140.86,141.01,24837.0,122.8491,122.9972,122.6836,122.8143,24837.0
2018-03-21 10:50:00,140.96,140.97,140.69,140.79,10394.0,122.7707,122.7794,122.5356,122.6227,10394.0
2018-03-21 11:00:00,140.73,140.79,140.51,140.51,8451.0,122.5704,122.6227,122.3788,122.3788,8451.0
2018-03-21 11:10:00,140.48,140.57,140.39,140.5,9916.0,122.3527,122.4311,122.2743,122.3701,9916.0
2018-03-21 11:20:00,140.47,140.51,140.22,140.31,10279.0,122.344,122.3788,122.1262,122.2046,10279.0
2018-03-21 11:30:00,140.4,140.75,140.37,140.7,6947.0,122.283,122.5878,122.2569,122.5443,6947.0
2018-03-21 11:40:00,140.81,140.95,140.73,140.82,7433.0,122.6401,122.762,122.5704,122.6488,7433.0
2018-03-21 11:50:00,140.82,141.31,140.82,141.11,12603.0,122.6488,123.0756,122.6488,122.9014,12603.0
2018-03-21 12:00:00,140.99,141.06,140.79,140.93,8011.0,122.7969,122.8578,122.6227,122.7446,8011.0
2018-03-21 12:10:00,140.82,140.96,140.71,140.8,9221.0,122.6488,122.7707,122.553,122.6314,9221.0
2018-03-21 12:20:00,140.77,140.91,140.5,140.62,6955.0,122.6052,122.7272,122.3701,122.4746,6955.0
2018-03-21 12:30:00,140.64,140.64,140.43,140.51,18290.0,122.492,122.492,122.3091,122.3788,18290.0
2018-03-21 12:40:00,140.54,140.78,140.54,140.68,8507.0,122.4049,122.614,122.4049,122.5269,8507.0
2018-03-21 12:50:00,140.69,140.8,140.52,140.8,13568.0,122.5356,122.6314,122.3875,122.6314,13568.0
2018-03-21 13:00:00,140.78,140.81,140.47,140.48,13472.0,122.614,122.6401,122.344,122.3527,13472.0
2018-03-21 13:10:00,140.5,140.51,140.4,140.42,7914.0,122.3701,122.3788,122.283,122.3004,7914.0
2018-03-21 13:20:00,140.45,140.67,140.45,140.64,7173.0,122.3265,122.5181,122.3265,122.492,7173.0
2018-03-21 13:30:00,140.64,140.71,140.52,140.55,13646.0,122.492,122.553,122.3875,122.4136,13646.0
2018-03-21 13:40:00,140.58,140.66,140.54,140.56,7466.0,122.4398,122.5094,122.4049,122.4223,7466.0
2018-03-21 13:50:00,140.6,140.86,140.54,140.86,12149.0,122.4572,122.6836,122.4049,122.6836,12149.0
2018-03-21 14:00:00,141.09,141.63,140.81,141.36,23483.0,122.884,123.3543,122.6401,123.1191,23483.0
2018-03-21 14:10:00,141.32,141.56,141.14,141.5,25496.0,123.0843,123.2933,122.9275,123.241,25496.0
2018-03-21 14:20:00,141.5,141.57,141.15,141.42,12435.0,123.241,123.302,122.9362,123.1714,12435.0
2018-03-21 14:30:00,141.34,141.56,141.12,141.17,28046.0,123.1017,123.2933,122.9101,122.9536,28046.0
2018-03-21 14:40:00,141.18,141.27,140.76,140.89,23393.0,122.9623,123.0407,122.5965,122.7098,23393.0
2018-03-21 14:50:00,140.81,141.02,140.54,140.94,23534.0,122.6401,122.823,122.4049,122.7533,23534.0
2018-03-21 15:00:00,140.94,141.17,140.83,141.11,24846.0,122.7533,122.9536,122.6575,122.9014,24846.0
2018-03-21 15:10:00,141.13,141.46,140.92,141.29,18168.0,122.9188,123.2062,122.7359,123.0581,18168.0
2018-03-21 15:20:00,141.21,141.3,140.92,140.96,20026.0,122.9885,123.0669,122.7359,122.7707,20026.0
2018-03-21 15:30:00,140.95,141.05,140.83,140.92,24192.0,122.762,122.8491,122.6575,122.7359,24192.0
2018-03-21 15:40:00,140.9,140.95,140.66,140.88,51196.0,122.7185,122.762,122.5094,122.701,51196.0
2018-03-21 15:50:00,140.86,140.87,140.23,140.26,97048.0,122.6836,122.6923,122.1349,122.1611,97048.0
2018-03-22 09:30:00,139.63,139.63,138.71,139.04,29418.0,121.6123,121.6123,120.8111,121.0985,29418.0
2018-03-22 09:40:00,139.02,139.42,138.77,139.41,41754.0,121.0811,121.4294,120.8633,121.4207,41754.0
2018-03-22 09:50:00,139.38,139.49,139.21,139.25,10358.0,121.3946,121.4904,121.2465,121.2814,10358.0
2018-03-22 10:00:00,139.34,139.34,138.85,139.02,18907.0,121.3598,121.3598,120.933,121.0811,18907.0
2018-03-22 10:10:00,139.07,139.59,139.0,139.58,13068.0,121.1246,121.5775,121.0636,121.5688,13068.0
2018-03-22 10:20:00,139.54,139.54,139.28,139.36,7951.0,121.534,121.534,121.3075,121.3772,7951.0
2018-03-22 10:30:00,139.36,139.5,139.06,139.5,8907.0,121.3772,121.4991,121.1159,121.4991,8907.0
2018-03-22 10:40:00,139.47,139.53,139.0,139.1,12988.0,121.473,121.5253,121.0636,121.1507,12988.0
2018-03-22 10:50:00,139.02,139.02,138.77,138.97,7757.0,121.0811,121.0811,120.8633,121.0375,7757.0
2018-03-22 11:00:00,138.98,139.4,138.98,139.3,26828.0,121.0462,121.412,121.0462,121.3249,26828.0
2018-03-22 11:10:00,139.35,139.46,139.15,139.43,13275.0,121.3685,121.4643,121.1943,121.4382,13275.0
2018-03-22 11:20:00,139.39,139.86,139.38,139.86,20682.0,121.4033,121.8127,121.3946,121.8127,20682.0
2018-03-22 11:30:00,139.86,139.98,139.39,139.51,14134.0,121.8127,121.9172,121.4033,121.5078,14134.0
2018-03-22 11:40:00,139.51,139.57,139.22,139.56,16335.0,121.5078,121.5601,121.2553,121.5514,16335.0
2018-03-22 11:50:00,139.53,139.97,139.4,139.4,27500.0,121.5253,121.9085,121.412,121.412,27500.0
2018-03-22 12:00:00,139.46,139.71,139.28,139.64,14620.0,121.4643,121.682,121.3075,121.6211,14620.0
2018-03-22 12:10:00,139.68,140.18,139.51,140.15,31043.0,121.6559,122.0914,121.5078,122.0652,31043.0
2018-03-22 12:20:00,140.1,140.39,139.85,140.31,17531.0,122.0217,122.2743,121.804,122.2046,17531.0
2018-03-22 12:30:00,140.35,140.5,140.13,140.19,28632.0,122.2394,122.3701,122.0478,122.1001,28632.0
2018-03-22 12:40:00,140.23,140.23,139.93,139.99,7448.0,122.1349,122.1349,121.8736,121.9259,7448.0
2018-03-22 12:50:00,140.11,140.27,139.97,139.97,8615.0,122.0304,122.1698,121.9085,121.9085,8615.0
2018-03-22 13:00:00,139.96,139.96,139.57,139.85,13316.0,121.8998,121.8998,121.5601,121.804,13316.0
2018-03-22 13:10:00,139.78,140.11,139.74,140.03,9056.0,121.743,122.0304,121.7082,121.9607,9056.0
2018-03-22 13:20:00,139.98,140.45,139.97,140.38,7500.0,121.9172,122.3265,121.9085,122.2656,7500.0
2018-03-22 13:30:00,140.49,140.63,140.29,140.39,15301.0,122.3614,122.4833,122.1872,122.2743,15301.0
2018-03-22 13:40:00,140.35,140.49,140.26,140.42,31285.0,122.2394,122.3614,122.1611,122.3004,31285.0
2018-03-22 13:50:00,140.39,140.45,140.21,140.32,6594.0,122.2743,122.3265,122.1175,122.2133,6594.0
2018-03-22 14:00:00,140.27,140.38,139.94,140.02,11295.0,122.1698,122.2656,121.8823,121.952,11295.0
2018-03-22 14:10:00,139.96,140.02,139.81,139.81,8912.0,121.8998,121.952,121.7691,121.7691,8912.0
2018-03-22 14:20:00,139.81,139.85,139.21,139.21,18066.0,121.7691,121.804,121.2465,121.2465,18066.0
2018-03-22 14:30:00,139.18,139.24,138.99,139.17,20340.0,121.2204,121.2727,121.0549,121.2117,20340.0
2018-03-22 14:40:00,139.17,139.38,139.07,139.31,27404.0,121.2117,121.3946,121.1246,121.3336,27404.0
2018-03-22 14:50:00,139.29,139.31,138.85,138.94,62995.0,121.3162,121.3336,120.933,121.0114,62995.0
2018-03-22 15:00:00,138.87,139.18,138.72,138.74,43224.0,120.9504,121.2204,120.8198,120.8372,43224.0
2018-03-22 15:10:00,138.8,138.8,138.2,138.31,22019.0,120.8894,120.8894,120.3669,120.4627,22019.0
2018-03-22 15:20:00,138.31,138.74,138.31,138.52,25596.0,120.4627,120.8372,120.4627,120.6456,25596.0
2018-03-22 15:30:00,138.47,138.48,138.03,138.07,44779.0,120.602,120.6107,120.2188,120.2536,44779.0
2018-03-22 15:40:00,138.05,138.06,137.38,137.76,86039.0,120.2362,120.2449,119.6527,119.9836,86039.0
2018-03-22 15:50:00,137.77,138.04,137.52,137.6,167003.0,119.9924,120.2275,119.7746,119.8443,167003.0
2018-03-23 09:30:00,137.72,138.19,137.37,137.61,45250.0,119.9488,120.3582,119.644,119.853,45250.0
2018-03-23 09:40:00,137.55,137.79,137.37,137.46,25171.0,119.8007,120.0098,119.644,119.7224,25171.0
2018-03-23 09:50:00,137.48,137.68,137.21,137.29,24157.0,119.7398,119.914,119.5046,119.5743,24157.0
2018-03-23 10:00:00,137.29,137.58,136.83,136.94,25059.0,119.5743,119.8269,119.1737,119.2695,25059.0
2018-03-23 10:10:00,136.88,137.23,136.7,136.86,28319.0,119.2172,119.522,119.0604,119.1998,28319.0
2018-03-23 10:20:00,136.75,137.05,136.58,136.96,11014.0,119.104,119.3653,118.9559,119.2869,11014.0
2018-03-23 10:30:00,136.94,137.06,136.64,136.67,21070.0,119.2695,119.374,119.0082,119.0343,21070.0
2018-03-23 10:40:00,136.7,136.93,136.56,136.65,13114.0,119.0604,119.2608,118.9385,119.0169,13114.0
2018-03-23 10:50:00,136.59,136.81,136.48,136.68,17077.0,118.9646,119.1562,118.8688,119.043,17077.0
2018-03-23 11:00:00,136.71,136.89,136.5,136.8,20303.0,119.0691,119.2259,118.8862,119.1475,20303.0
2018-03-23 11:10:00,136.8,136.93,136.67,136.82,12033.0,119.1475,119.2608,119.0343,119.1649,12033.0
2018-03-23 11:20:00,136.78,136.81,136.39,136.53,19318.0,119.1301,119.1562,118.7904,118.9124,19318.0
2018-03-23 11:30:00,136.58,136.64,136.13,136.18,16885.0,118.9559,119.0082,118.564,118.6075,16885.0
2018-03-23 11:40:00,136.17,136.3,135.86,135.92,71723.0,118.5988,118.712,118.3288,118.3811,71723.0
2018-03-23 11:50:00,135.98,136.0,135.56,135.71,23565.0,118.4333,118.4508,118.0675,118.1982,23565.0
2018-03-23 12:00:00,135.73,136.19,135.71,136.08,12536.0,118.2156,118.6162,118.1982,118.5204,12536.0
2018-03-23 12:10:00,136.1,136.17,135.85,136.0,14300.0,118.5379,118.5988,118.3201,118.4508,14300.0
2018-03-23 12:20:00,136.05,136.6,135.94,136.5,12117.0,118.4943,118.9733,118.3985,118.8862,12117.0
2018-03-23 12:30:00,136.46,136.5,136.21,136.32,17764.0,118.8514,118.8862,118.6337,118.7295,17764.0
2018-03-23 12:40:00,136.25,136.33,136.0,136.24,15180.0,118.6685,118.7382,118.4508,118.6598,15180.0
2018-03-23 12:50:00,136.28,136.43,136.17,136.2,13797.0,118.6946,118.8253,118.5988,118.6249,13797.0
2018-03-23 13:00:00,136.16,136.7,136.11,136.69,13603.0,118.5901,119.0604,118.5466,119.0517,13603.0
2018-03-23 13:10:00,136.69,136.88,136.66,136.88,13405.0,119.0517,119.2172,119.0256,119.2172,13405.0
2018-03-23 13:20:00,136.84,137.2,136.81,137.17,18157.0,119.1824,119.4959,119.1562,119.4698,18157.0
2018-03-23 13:30:00,137.2,137.3,137.0,137.07,32358.0,119.4959,119.583,119.3217,119.3827,32358.0
2018-03-23 13:40:00,137.01,137.17,136.83,137.17,15535.0,119.3304,119.4698,119.1737,119.4698,15535.0
2018-03-23 13:50:00,137.16,137.59,137.16,137.49,21886.0,119.4611,119.8356,119.4611,119.7485,21886.0
2018-03-23 14:00:00,137.51,137.61,137.2,137.26,30538.0,119.7659,119.853,119.4959,119.5482,30538.0
2018-03-23 14:10:00,137.27,137.27,136.81,137.04,38866.0,119.5569,119.5569,119.1562,119.3566,38866.0
2018-03-23 14:20:00,136.97,137.05,136.66,136.86,24660.0,119.2956,119.3653,119.0256,119.1998,24660.0
2018-03-23 14:30:00,136.85,137.03,136.68,136.83,22585.0,119.1911,119.3478,119.043,119.1737,22585.0
2018-03-23 14:40:00,136.82,136.98,136.48,136.53,39050.0,119.1649,119.3043,118.8688,118.9124,39050.0
2018-03-23 14:50:00,136.5,136.52,135.74,135.86,37235.0,118.8862,118.9037,118.2243,118.3288,37235.0
2018-03-23 15:00:00,135.93,135.95,135.33,135.4,44202.0,118.3898,118.4072,117.8672,117.9282,44202.0
2018-03-23 15:10:00,135.35,135.77,135.25,135.57,58046.0,117.8846,118.2504,117.7975,118.0762,58046.0
2018-03-23 15:20:00,135.53,135.59,135.09,135.39,77579.0,118.0414,118.0937,117.6582,117.9195,77579.0
2018-03-23 15:30:00,135.39,135.39,134.91,135.19,90751.0,117.9195,117.9195,117.5014,117.7453,90751.0
2018-03-23 15:40:00,135.13,135.29,134.62,134.83,68701.0,117.693,117.8324,117.2488,117.4317,68701.0
2018-03-23 15:50:00,134.82,134.82,134.38,134.52,134065.0,117.423,117.423,117.0398,117.1617,134065.0
2018-03-26 09:30:00,136.09,137.43,135.95,137.43,44674.0,118.5291,119.6962,118.4072,119.6962,44674.0
2018-03-26 09:40:00,137.25,137.4,136.83,137.22,34206.0,119.5395,119.6701,119.1737,119.5133,34206.0
2018-03-26 09:50:00,137.26,137.26,136.74,136.85,18829.0,119.5482,119.5482,119.0953,119.1911,18829.0
2018-03-26 10:00:00,136.78,136.86,136.39,136.46,31275.0,119.1301,119.1998,118.7904,118.8514,31275.0
2018-03-26 10:10:00,136.5,136.51,136.22,136.29,17406.0,118.8862,118.8949,118.6424,118.7033,17406.0
2018-03-26 10:20:00,136.23,136.32,135.88,135.96,25141.0,118.6511,118.7295,118.3462,118.4159,25141.0
2018-03-26 10:30:00,135.9,136.16,135.76,136.06,25314.0,118.3637,118.5901,118.2417,118.503,25314.0
2018-03-26 10:40:00,136.06,136.09,135.59,135.9,18642.0,118.503,118.5291,118.0937,118.3637,18642.0
2018-03-26 10:50:00,135.91,136.11,135.6,135.6,20390.0,118.3724,118.5466,118.1024,118.1024,20390.0
2018-03-26 11:00:00,135.65,136.04,135.64,135.71,26585.0,118.1459,118.4856,118.1372,118.1982,26585.0
2018-03-26 11:10:00,135.74,135.75,135.39,135.44,42400.0,118.2243,118.233,117.9195,117.963,42400.0
2018-03-26 11:20:00,135.41,135.65,135.33,135.6,37451.0,117.9369,118.1459,117.8672,118.1024,37451.0
2018-03-26 11:30:00,135.55,135.58,135.21,135.27,20540.0,118.0588,118.085,117.7627,117.815,20540.0
2018-03-26 11:40:00,135.33,135.75,135.33,135.6,20547.0,117.8672,118.233,117.8672,118.1024,20547.0
2018-03-26 11:50:00,135.56,135.85,135.42,135.57,14415.0,118.0675,118.3201,117.9456,118.0762,14415.0
2018-03-26 12:00:00,135.61,135.78,135.39,135.78,7977.0,118.1111,118.2591,117.9195,118.2591,7977.0
2018-03-26 12:10:00,135.77,136.15,135.77,136.07,7442.0,118.2504,118.5814,118.2504,118.5117,7442.0
2018-03-26 12:20:00,136.05,136.47,136.04,136.46,12663.0,118.4943,118.8601,118.4856,118.8514,12663.0
2018-03-26 12:30:00,136.47,136.87,136.43,136.53,23438.0,118.8601,119.2085,118.8253,118.9124,23438.0
2018-03-26 12:40:00,136.51,136.61,136.32,136.35,14903.0,118.8949,118.982,118.7295,118.7556,14903.0
2018-03-26 12:50:00,136.34,136.52,136.28,136.43,12203.0,118.7469,118.9037,118.6946,118.8253,12203.0
2018-03-26 13:00:00,136.42,136.76,136.36,136.47,6489.0,118.8166,119.1127,118.7643,118.8601,6489.0
2018-03-26 13:10:00,136.53,136.79,136.51,136.66,9594.0,118.9124,119.1388,118.8949,119.0256,9594.0
2018-03-26 13:20:00,136.67,136.75,136.38,136.38,14797.0,119.0343,119.104,118.7817,118.7817,14797.0
2018-03-26 13:30:00,136.41,136.41,136.14,136.36,10325.0,118.8079,118.8079,118.5727,118.7643,10325.0
2018-03-26 13:40:00,136.36,136.42,136.19,136.31,17713.0,118.7643,118.8166,118.6162,118.7208,17713.0
2018-03-26 13:50:00,136.3,136.32,136.13,136.32,7412.0,118.712,118.7295,118.564,118.7295,7412.0
2018-03-26 14:00:00,136.34,136.72,136.34,136.66,15803.0,118.7469,119.0778,118.7469,119.0256,15803.0
2018-03-26 14:10:00,136.64,136.96,136.61,136.96,11836.0,119.0082,119.2869,118.982,119.2869,11836.0
2018-03-26 14:20:00,136.99,137.15,136.73,136.86,35481.0,119.313,119.4524,119.0866,119.1998,35481.0
2018-03-26 14:30:00,136.91,137.04,136.71,136.76,20602.0,119.2433,119.3566,119.0691,119.1127,20602.0
2018-03-26 14:40:00,136.78,136.84,136.51,136.54,15340.0,119.1301,119.1824,118.8949,118.9211,15340.0
2018-03-26 14:50:00,136.52,136.93,136.49,136.78,12452.0,118.9037,119.2608,118.8775,119.1301,12452.0
2018-03-26 15:00:00,136.78,137.1,136.77,137.1,14904.0,119.1301,119.4088,119.1214,119.4088,14904.0
2018-03-26 15:10:00,137.12,137.56,137.05,137.47,20817.0,119.4262,119.8095,119.3653,119.7311,20817.0
2018-03-26 15:20:00,137.49,137.55,137.12,137.19,24495.0,119.7485,119.8007,119.4262,119.4872,24495.0
2018-03-26 15:30:00,137.21,137.39,137.11,137.18,31275.0,119.5046,119.6614,119.4175,119.4785,31275.0
2018-03-26 15:40:00,137.17,137.22,137.03,137.17,45615.0,119.4698,119.5133,119.3478,119.4698,45615.0
2018-03-26 15:50:00,137.19,137.21,136.9,137.03,125167.0,119.4872,119.5046,119.2346,119.3478,125167.0
2018-03-27 09:30:00,137.41,137.66,136.49,137.41,63210.0,119.6788,119.8966,118.8775,119.6788,63210.0
2018-03-27 09:40:00,137.27,137.54,137.14,137.45,42023.0,119.5569,119.792,119.4437,119.7137,42023.0
2018-03-27 09:50:00,137.49,137.59,137.2,137.57,26900.0,119.7485,119.8356,119.4959,119.8182,26900.0
2018-03-27 10:00:00,137.62,137.85,137.38,137.48,39226.0,119.8617,120.062,119.6527,119.7398,39226.0
2018-03-27 10:10:00,137.52,137.54,137.1,137.27,46973.0,119.7746,119.792,119.4088,119.5569,46973.0
2018-03-27 10:20:00,137.29,137.61,137.23,137.54,29601.0,119.5743,119.853,119.522,119.792,29601.0
2018-03-27 10:30:00,137.52,137.52,137.3,137.42,21628.0,119.7746,119.7746,119.583,119.6875,21628.0
2018-03-27 10:40:00,137.36,137.79,137.31,137.79,19748.0,119.6353,120.0098,119.5917,120.0098,19748.0
2018-03-27 10:50:00,137.79,137.86,137.41,137.44,21503.0,120.0098,120.0707,119.6788,119.7049,21503.0
2018-03-27 11:00:00,137.43,137.43,137.11,137.31,16754.0,119.6962,119.6962,119.4175,119.5917,16754.0
2018-03-27 11:10:00,137.34,137.68,137.18,137.67,14580.0,119.6178,119.914,119.4785,119.9053,14580.0
2018-03-27 11:20:00,137.65,137.97,137.64,137.81,27376.0,119.8878,120.1666,119.8791,120.0272,27376.0
2018-03-27 11:30:00,137.75,137.85,137.53,137.81,14037.0,119.9749,120.062,119.7833,120.0272,14037.0
2018-03-27 11:40:00,137.8,138.1,137.73,138.03,17182.0,120.0185,120.2798,119.9575,120.2188,17182.0
2018-03-27 11:50:00,138.07,138.12,137.8,137.95,20800.0,120.2536,120.2972,120.0185,120.1491,20800.0
2018-03-27 12:00:00,137.92,138.11,137.81,137.93,11710.0,120.123,120.2885,120.0272,120.1317,11710.0
2018-03-27 12:10:00,137.96,138.3,137.95,138.29,16877.0,120.1578,120.454,120.1491,120.4453,16877.0
2018-03-27 12:20:00,138.3,138.37,138.12,138.12,8618.0,120.454,120.5149,120.2972,120.2972,8618.0
2018-03-27 12:30:00,138.2,138.2,137.91,138.03,10070.0,120.3669,120.3669,120.1143,120.2188,10070.0
2018-03-27 12:40:00,138.04,138.35,138.0,138.32,10521.0,120.2275,120.4975,120.1927,120.4714,10521.0
2018-03-27 12:50:00,138.35,138.41,138.2,138.34,9258.0,120.4975,120.5498,120.3669,120.4888,9258.0
2018-03-27 13:00:00,138.34,138.58,138.34,138.44,20737.0,120.4888,120.6978,120.4888,120.5759,20737.0
2018-03-27 13:10:00,138.44,138.65,138.3,138.54,15914.0,120.5759,120.7588,120.454,120.663,15914.0
2018-03-27 13:20:00,138.54,138.59,138.3,138.31,11257.0,120.663,120.7065,120.454,120.4627,11257.0
2018-03-27 13:30:00,138.33,138.47,138.25,138.26,8831.0,120.4801,120.602,120.4104,120.4191,8831.0
2018-03-27 13:40:00,138.28,138.41,138.01,138.02,11896.0,120.4365,120.5498,120.2014,120.2101,11896.0
2018-03-27 13:50:00,137.99,138.11,137.79,138.09,25415.0,120.184,120.2885,120.0098,120.2711,25415.0
2018-03-27 14:00:00,138.12,138.2,137.91,138.09,14274.0,120.2972,120.3669,120.1143,120.2711,14274.0
2018-03-27 14:10:00,138.1,138.53,138.1,138.51,13662.0,120.2798,120.6543,120.2798,120.6369,13662.0
2018-03-27 14:20:00,138.53,138.53,138.03,138.08,22108.0,120.6543,120.6543,120.2188,120.2624,22108.0
2018-03-27 14:30:00,138.05,138.37,137.99,138.34,17159.0,120.2362,120.5149,120.184,120.4888,17159.0
2018-03-27 14:40:00,138.34,138.43,137.91,137.94,12868.0,120.4888,120.5672,120.1143,120.1404,12868.0
2018-03-27 14:50:00,137.96,138.18,137.77,137.81,20555.0,120.1578,120.3495,119.9924,120.0272,20555.0
2018-03-27 15:00:00,137.77,137.83,136.74,137.12,33072.0,119.9924,120.0446,119.0953,119.4262,33072.0
2018-03-27 15:10:00,137.15,137.54,137.08,137.28,57892.0,119.4524,119.792,119.3914,119.5656,57892.0
2018-03-27 15:20:00,137.26,137.36,136.75,136.83,34151.0,119.5482,119.6353,119.104,119.1737,34151.0
2018-03-27 15:30:00,136.8,136.92,136.06,136.78,43560.0,119.1475,119.252,118.503,119.1301,43560.0
2018-03-27 15:40:00,136.81,136.85,136.04,136.26,66806.0,119.1562,119.1911,118.4856,118.6772,66806.0
2018-03-27 15:50:00,136.26,136.93,136.26,136.73,132207.0,118.6772,119.2608,118.6772,119.0866,132207.0
2018-03-28 09:30:00,136.54,136.85,136.18,136.6,54329.0,119.5318,119.8032,119.2166,119.5843,54329.0
2018-03-28 09:40:00,136.53,136.93,136.48,136.8,34192.0,119.523,119.8732,119.4792,119.7594,34192.0
2018-03-28 09:50:00,136.7,137.05,136.62,136.96,12709.0,119.6718,119.9782,119.6018,119.8994,12709.0
2018-03-28 10:00:00,137.02,137.18,136.64,136.79,18283.0,119.952,120.092,119.6193,119.7506,18283.0
2018-03-28 10:10:00,136.76,136.76,136.14,136.25,18128.0,119.7244,119.7244,119.1816,119.2779,18128.0
2018-03-28 10:20:00,136.28,136.53,135.97,136.09,25314.0,119.3042,119.523,119.0328,119.1378,25314.0
2018-03-28 10:30:00,136.13,136.22,135.93,135.96,18370.0,119.1728,119.2516,118.9978,119.024,18370.0
2018-03-28 10:40:00,135.91,135.91,135.59,135.69,10617.0,118.9802,118.9802,118.7001,118.7876,10617.0
2018-03-28 10:50:00,135.66,136.17,135.52,136.13,17390.0,118.7614,119.2079,118.6388,119.1728,17390.0
2018-03-28 11:00:00,136.23,137.03,136.23,137.02,6458.0,119.2604,119.9607,119.2604,119.952,6458.0
2018-03-28 11:10:00,136.91,137.2,136.67,137.16,12641.0,119.8557,120.1096,119.6456,120.0745,12641.0
2018-03-28 11:20:00,137.11,137.71,137.07,137.54,37504.0,120.0308,120.556,119.9957,120.4072,37504.0
2018-03-28 11:30:00,137.55,138.0,137.32,137.92,38048.0,120.416,120.8099,120.2146,120.7399,38048.0
2018-03-28 11:40:00,137.91,138.03,137.66,137.73,22491.0,120.7311,120.8362,120.5123,120.5735,22491.0
2018-03-28 11:50:00,137.76,138.42,137.76,138.11,24813.0,120.5998,121.1776,120.5998,120.9062,24813.0
2018-03-28 12:00:00,138.13,138.19,137.87,137.99,17100.0,120.9237,120.9762,120.6961,120.8011,17100.0
2018-03-28 12:10:00,138.1,138.77,138.1,138.73,23278.0,120.8974,121.484,120.8974,121.449,23278.0
2018-03-28 12:20:00,138.75,138.81,138.3,138.3,28526.0,121.4665,121.519,121.0725,121.0725,28526.0
2018-03-28 12:30:00,138.29,138.34,137.9,137.98,10439.0,121.0638,121.1075,120.7224,120.7924,10439.0
2018-03-28 12:40:00,138.0,138.3,138.0,138.18,12275.0,120.8099,121.0725,120.8099,120.9675,12275.0
2018-03-28 12:50:00,138.15,138.19,137.72,137.72,9031.0,120.9412,120.9762,120.5648,120.5648,9031.0
2018-03-28 13:00:00,137.75,137.88,137.54,137.88,26084.0,120.591,120.7048,120.4072,120.7048,26084.0
2018-03-28 13:10:00,137.78,138.01,137.62,137.74,23867.0,120.6173,120.8187,120.4772,120.5823,23867.0
2018-03-28 13:20:00,137.79,138.39,137.79,138.08,23570.0,120.6261,121.1513,120.6261,120.8799,23570.0
2018-03-28 13:30:00,138.06,138.18,137.81,138.18,15080.0,120.8624,120.9675,120.6436,120.9675,15080.0
2018-03-28 13:40:00,138.12,138.75,138.07,138.66,20109.0,120.915,121.4665,120.8712,121.3877,20109.0
2018-03-28 13:50:00,138.59,138.59,138.18,138.43,15057.0,121.3264,121.3264,120.9675,121.1863,15057.0
2018-03-28 14:00:00,138.43,138.55,138.09,138.36,24033.0,121.1863,121.2914,120.8887,121.1251,24033.0
2018-03-28 14:10:00,138.29,138.55,138.15,138.5,22810.0,121.0638,121.2914,120.9412,121.2476,22810.0
2018-03-28 14:20:00,138.52,138.7,138.3,138.44,25670.0,121.2651,121.4227,121.0725,121.1951,25670.0
2018-03-28 14:30:00,138.37,138.62,138.24,138.6,21170.0,121.1338,121.3527,121.02,121.3352,21170.0
2018-03-28 14:40:00,138.69,138.81,138.35,138.58,20672.0,121.4139,121.519,121.1163,121.3177,20672.0
2018-03-28 14:50:00,138.61,138.66,138.42,138.54,20985.0,121.3439,121.3877,121.1776,121.2826,20985.0
2018-03-28 15:00:00,138.51,138.51,137.77,137.83,30762.0,121.2564,121.2564,120.6085,120.6611,30762.0
2018-03-28 15:10:00,137.78,138.28,137.78,138.11,42570.0,120.6173,121.055,120.6173,120.9062,42570.0
2018-03-28 15:20:00,138.11,138.53,137.92,138.5,60507.0,120.9062,121.2739,120.7399,121.2476,60507.0
2018-03-28 15:30:00,138.46,138.85,138.31,138.84,54068.0,121.2126,121.554,121.0813,121.5453,54068.0
2018-03-28 15:40:00,138.86,138.99,138.34,138.62,65833.0,121.5628,121.6766,121.1075,121.3527,65833.0
2018-03-28 15:50:00,138.63,138.66,138.25,138.31,135664.0,121.3614,121.3877,121.0288,121.0813,135664.0
2018-03-29 09:30:00,138.53,138.76,137.73,137.89,43569.0,121.2739,121.4752,120.5735,120.7136,43569.0
2018-03-29 09:40:00,137.75,137.97,137.12,137.17,33652.0,120.591,120.7836,120.0395,120.0833,33652.0
2018-03-29 09:50:00,137.16,137.28,136.77,136.9,39671.0,120.0745,120.1796,119.7331,119.8469,39671.0
2018-03-29 10:00:00,136.95,137.28,136.74,137.23,38316.0,119.8907,120.1796,119.7069,120.1358,38316.0
2018-03-29 10:10:00,137.28,137.44,137.0,137.39,28795.0,120.1796,120.3197,119.9345,120.2759,28795.0
2018-03-29 10:20:00,137.43,138.01,137.43,137.94,27957.0,120.3109,120.8187,120.3109,120.7574,27957.0
2018-03-29 10:30:00,137.93,138.11,137.55,137.59,22456.0,120.7486,120.9062,120.416,120.451,22456.0
2018-03-29 10:40:00,137.57,137.97,137.48,137.97,17796.0,120.4335,120.7836,120.3547,120.7836,17796.0
2018-03-29 10:50:00,137.92,138.07,137.85,138.01,20874.0,120.7399,120.8712,120.6786,120.8187,20874.0
2018-03-29 11:00:00,138.03,138.53,138.01,138.49,22799.0,120.8362,121.2739,120.8187,121.2389,22799.0
2018-03-29 11:10:00,138.49,138.51,138.25,138.25,13909.0,121.2389,121.2564,121.0288,121.0288,13909.0
2018-03-29 11:20:00,138.18,138.23,137.7,137.72,33638.0,120.9675,121.0112,120.5473,120.5648,33638.0
2018-03-29 11:30:00,137.73,137.82,137.4,137.74,25180.0,120.5735,120.6523,120.2846,120.5823,25180.0
2018-03-29 11:40:00,137.74,137.9,137.64,137.82,28782.0,120.5823,120.7224,120.4947,120.6523,28782.0
2018-03-29 11:50:00,137.9,137.95,137.73,137.9,8754.0,120.7224,120.7661,120.5735,120.7224,8754.0
2018-03-29 12:00:00,137.91,137.95,137.31,137.37,28820.0,120.7311,120.7661,120.2059,120.2584,28820.0
2018-03-29 12:10:00,137.33,137.34,137.12,137.19,14023.0,120.2234,120.2321,120.0395,120.1008,14023.0
2018-03-29 12:20:00,137.15,137.27,137.03,137.2,13703.0,120.0658,120.1708,119.9607,120.1096,13703.0
2018-03-29 12:30:00,137.27,137.27,137.09,137.12,6078.0,120.1708,120.1708,120.0133,120.0395,6078.0
2018-03-29 12:40:00,137.11,137.17,136.97,137.01,13602.0,120.0308,120.0833,119.9082,119.9432,13602.0
2018-03-29 12:50:00,137.04,137.11,136.95,137.01,10167.0,119.9695,120.0308,119.8907,119.9432,10167.0
2018-03-29 13:00:00,137.06,137.15,136.89,136.97,11817.0,119.987,120.0658,119.8382,119.9082,11817.0
2018-03-29 13:10:00,136.98,137.12,136.95,137.1,13961.0,119.917,120.0395,119.8907,120.022,13961.0
2018-03-29 13:20:00,137.09,137.2,137.07,137.16,7703.0,120.0133,120.1096,119.9957,120.0745,7703.0
2018-03-29 13:30:00,137.18,137.18,136.96,136.99,10678.0,120.092,120.092,119.8994,119.9257,10678.0
2018-03-29 13:40:00,137.0,137.33,137.0,137.29,8503.0,119.9345,120.2234,119.9345,120.1883,8503.0
2018-03-29 13:50:00,137.26,137.45,137.15,137.21,15455.0,120.1621,120.3284,120.0658,120.1183,15455.0
2018-03-29 14:00:00,137.15,137.24,137.0,137.23,15457.0,120.0658,120.1446,119.9345,120.1358,15457.0
2018-03-29 14:10:00,137.25,137.56,137.25,137.54,13268.0,120.1533,120.4247,120.1533,120.4072,13268.0
2018-03-29 14:20:00,137.56,137.6,137.24,137.43,16812.0,120.4247,120.4597,120.1446,120.3109,16812.0
2018-03-29 14:30:00,137.44,137.54,137.29,137.35,17813.0,120.3197,120.4072,120.1883,120.2409,17813.0
2018-03-29 14:40:00,137.36,137.75,137.27,137.75,25327.0,120.2496,120.591,120.1708,120.591,25327.0
2018-03-29 14:50:00,137.74,137.75,137.57,137.59,21998.0,120.5823,120.591,120.4335,120.451,21998.0
2018-03-29 15:00:00,137.56,137.87,137.35,137.81,33369.0,120.4247,120.6961,120.2409,120.6436,33369.0
2018-03-29 15:10:00,137.8,138.0,137.58,137.58,37678.0,120.6348,120.8099,120.4422,120.4422,37678.0
2018-03-29 15:20:00,137.58,137.58,137.23,137.24,33313.0,120.4422,120.4422,120.1358,120.1446,33313.0
2018-03-29 15:30:00,137.24,137.26,136.86,137.22,43840.0,120.1446,120.1621,119.8119,120.1271,43840.0
2018-03-29 15:40:00,137.22,137.65,137.11,137.65,62110.0,120.1271,120.5035,120.0308,120.5035,62110.0
2018-03-29 15:50:00,137.67,137.68,136.76,136.78,156631.0,120.521,120.5298,119.7244,119.7419,156631.0
2018-04-02 09:30:00,136.64,137.0,136.24,136.57,31727.0,119.6193,119.9345,119.2691,119.558,31727.0
2018-04-02 09:40:00,136.46,136.92,136.29,136.52,39267.0,119.4617,119.8644,119.3129,119.5143,39267.0
2018-04-02 09:50:00,136.52,136.55,136.0,136.11,46320.0,119.5143,119.5405,119.059,119.1553,46320.0
2018-04-02 10:00:00,136.09,136.14,135.52,135.55,21984.0,119.1378,119.1816,118.6388,118.6651,21984.0
2018-04-02 10:10:00,135.62,135.7,135.4,135.56,20420.0,118.7264,118.7964,118.5338,118.6738,20420.0
2018-04-02 10:20:00,135.55,135.56,134.77,134.91,40500.0,118.6651,118.6738,117.9822,118.1048,40500.0
2018-04-02 10:30:00,134.9,134.96,134.12,134.17,58596.0,118.0961,118.1486,117.4132,117.457,58596.0
2018-04-02 10:40:00,134.26,134.27,133.7,133.85,44914.0,117.5358,117.5445,117.0455,117.1768,44914.0
2018-04-02 10:50:00,133.85,134.15,133.76,133.79,41155.0,117.1768,117.4395,117.0981,117.1243,41155.0
2018-04-02 11:00:00,133.79,133.84,133.21,133.34,51485.0,117.1243,117.1681,116.6166,116.7304,51485.0
2018-04-02 11:10:00,133.4,133.44,133.09,133.33,54158.0,116.7829,116.8179,116.5115,116.7216,54158.0
2018-04-02 11:20:00,133.34,133.41,133.0,133.3,44458.0,116.7304,116.7917,116.4327,116.6954,44458.0
2018-04-02 11:30:00,133.33,133.41,132.56,132.61,38733.0,116.7216,116.7917,116.0475,116.0913,38733.0
2018-04-02 11:40:00,132.66,132.81,132.32,132.77,50930.0,116.1351,116.2664,115.8374,116.2314,50930.0
2018-04-02 11:50:00,132.8,132.88,132.37,132.45,32499.0,116.2576,116.3277,115.8812,115.9512,32499.0
2018-04-02 12:00:00,132.45,132.48,131.51,131.68,53386.0,115.9512,115.9775,115.1283,115.2772,53386.0
2018-04-02 12:10:00,131.7,131.72,131.34,131.5,42553.0,115.2947,115.3122,114.9795,115.1196,42553.0
2018-04-02 12:20:00,131.49,131.92,131.49,131.85,47345.0,115.1108,115.4873,115.1108,115.426,47345.0
2018-04-02 12:30:00,131.89,132.22,131.81,132.08,62883.0,115.461,115.7499,115.391,115.6273,62883.0
2018-04-02 12:40:00,132.04,132.27,131.75,132.07,39557.0,115.5923,115.7937,115.3384,115.6186,39557.0
2018-04-02 12:50:00,132.03,132.16,131.64,131.81,42911.0,115.5836,115.6974,115.2421,115.391,42911.0
2018-04-02 13:00:00,131.85,131.89,131.56,131.68,29222.0,115.426,115.461,115.1721,115.2772,29222.0
2018-04-02 13:10:00,131.74,132.19,131.73,131.92,80946.0,115.3297,115.7236,115.3209,115.4873,80946.0
2018-04-02 13:20:00,131.96,132.0,131.15,131.23,56168.0,115.5223,115.5573,114.8132,114.8832,56168.0
2018-04-02 13:30:00,131.23,131.95,131.23,131.87,71424.0,114.8832,115.5135,114.8832,115.4435,71424.0
2018-04-02 13:40:00,131.89,131.96,131.57,131.76,67174.0,115.461,115.5223,115.1809,115.3472,67174.0
2018-04-02 13:50:00,131.82,131.97,131.36,131.36,53153.0,115.3997,115.531,114.997,114.997,53153.0
2018-04-02 14:00:00,131.38,131.8,131.14,131.75,66933.0,115.0145,115.3822,114.8044,115.3384,66933.0
2018-04-02 14:10:00,131.74,132.13,131.53,131.65,195529.0,115.3297,115.6711,115.1458,115.2509,195529.0
2018-04-02 14:20:00,131.63,132.0,131.61,131.66,106390.0,115.2334,115.5573,115.2159,115.2596,106390.0
2018-04-02 14:30:00,131.68,132.12,131.54,131.84,58374.0,115.2772,115.6623,115.1546,115.4172,58374.0
2018-04-02 14:40:00,131.8,132.3,131.63,132.24,69135.0,115.3822,115.8199,115.2334,115.7674,69135.0
2018-04-02 14:50:00,132.26,132.58,132.22,132.42,70578.0,115.7849,116.065,115.7499,115.925,70578.0
2018-04-02 15:00:00,132.45,132.82,132.45,132.56,76113.0,115.9512,116.2752,115.9512,116.0475,76113.0
2018-04-02 15:10:00,132.58,132.83,132.5,132.72,84384.0,116.065,116.2839,115.995,116.1876,84384.0
2018-04-02 15:20:00,132.69,132.74,132.06,132.1,72375.0,116.1613,116.2051,115.6098,115.6448,72375.0
2018-04-02 15:30:00,132.13,132.52,131.9,132.4,96270.0,115.6711,116.0125,115.4698,115.9075,96270.0
2018-04-02 15:40:00,132.37,133.04,132.3,132.88,133434.0,115.8812,116.4677,115.8199,116.3277,133434.0
2018-04-02 15:50:00,132.92,133.46,132.9,133.27,249557.0,116.3627,116.8354,116.3452,116.6691,249557.0
2018-04-03 09:30:00,133.46,134.24,133.1,134.24,56504.0,116.8354,117.5183,116.5203,117.5183,56504.0
2018-04-03 09:40:00,134.25,134.63,133.83,134.38,39335.0,117.527,117.8597,117.1593,117.6408,39335.0
2018-04-03 09:50:00,134.39,134.85,134.32,134.85,26828.0,117.6496,118.0523,117.5883,118.0523,26828.0
2018-04-03 10:00:00,134.8,134.8,134.37,134.56,44189.0,118.0085,118.0085,117.6321,117.7984,44189.0
2018-04-03 10:10:00,134.59,134.59,134.0,134.23,19851.0,117.8247,117.8247,117.3082,117.5095,19851.0
2018-04-03 10:20:00,134.25,134.54,134.24,134.52,15102.0,117.527,117.7809,117.5183,117.7634,15102.0
2018-04-03 10:30:00,134.49,134.6,134.13,134.28,24068.0,117.7371,117.8334,117.422,117.5533,24068.0
2018-04-03 10:40:00,134.25,135.16,134.23,135.07,17467.0,117.527,118.3237,117.5095,118.2449,17467.0
2018-04-03 10:50:00,135.03,135.19,134.69,134.77,20033.0,118.2099,118.3499,117.9122,117.9822,20033.0
2018-04-03 11:00:00,134.78,134.9,134.65,134.78,16668.0,117.991,118.0961,117.8772,117.991,16668.0
2018-04-03 11:10:00,134.75,134.76,134.21,134.38,11594.0,117.9647,117.9735,117.492,117.6408,11594.0
2018-04-03 11:20:00,134.41,134.45,134.11,134.11,8265.0,117.6671,117.7021,117.4045,117.4045,8265.0
2018-04-03 11:30:00,134.09,134.16,133.65,133.67,12663.0,117.387,117.4482,117.0018,117.0193,12663.0
2018-04-03 11:40:00,133.73,134.14,133.69,133.92,13649.0,117.0718,117.4307,117.0368,117.2381,13649.0
2018-04-03 11:50:00,133.89,133.96,133.73,133.81,8403.0,117.2119,117.2731,117.0718,117.1418,8403.0
2018-04-03 12:00:00,133.89,134.11,133.87,134.05,7896.0,117.2119,117.4045,117.1944,117.3519,7896.0
2018-04-03 12:10:00,134.04,134.08,133.77,133.82,9157.0,117.3432,117.3782,117.1068,117.1506,9157.0
2018-04-03 12:20:00,133.81,133.82,133.67,133.78,14849.0,117.1418,117.1506,117.0193,117.1156,14849.0
2018-04-03 12:30:00,133.79,134.02,133.74,133.86,18614.0,117.1243,117.3257,117.0806,117.1856,18614.0
2018-04-03 12:40:00,133.91,134.04,133.7,133.76,8721.0,117.2294,117.3432,117.0455,117.0981,8721.0
2018-04-03 12:50:00,133.76,133.87,133.55,133.63,7132.0,117.0981,117.1944,116.9142,116.9843,7132.0
2018-04-03 13:00:00,133.63,133.69,133.49,133.56,7546.0,116.9843,117.0368,116.8617,116.923,7546.0
2018-04-03 13:10:00,133.56,133.63,133.39,133.61,11728.0,116.923,116.9843,116.7741,116.9667,11728.0
2018-04-03 13:20:00,133.64,134.06,133.61,133.93,11107.0,116.993,117.3607,116.9667,117.2469,11107.0
2018-04-03 13:30:00,134.01,134.06,133.75,133.75,14471.0,117.3169,117.3607,117.0893,117.0893,14471.0
2018-04-03 13:40:00,133.71,133.94,133.68,133.78,9371.0,117.0543,117.2556,117.028,117.1156,9371.0
2018-04-03 13:50:00,133.81,134.02,133.71,133.98,12233.0,117.1418,117.3257,117.0543,117.2907,12233.0
2018-04-03 14:00:00,134.01,134.01,133.66,133.71,13462.0,117.3169,117.3169,117.0105,117.0543,13462.0
2018-04-03 14:10:00,133.65,133.88,133.56,133.62,15013.0,117.0018,117.2031,116.923,116.9755,15013.0
2018-04-03 14:20:00,133.66,133.81,133.58,133.67,15229.0,117.0105,117.1418,116.9405,117.0193,15229.0
2018-04-03 14:30:00,133.62,133.64,133.27,133.62,36302.0,116.9755,116.993,116.6691,116.9755,36302.0
2018-04-03 14:40:00,133.66,134.07,133.25,133.99,26331.0,117.0105,117.3694,116.6516,117.2994,26331.0
2018-04-03 14:50:00,133.98,134.42,133.83,134.29,16616.0,117.2907,117.6758,117.1593,117.562,16616.0
2018-04-03 15:00:00,134.3,135.23,134.15,135.16,30564.0,117.5708,118.3849,117.4395,118.3237,30564.0
2018-04-03 15:10:00,135.15,135.27,134.76,135.05,63572.0,118.3149,118.42,117.9735,118.2274,63572.0
2018-04-03 15:20:00,135.06,135.24,134.92,135.2,72579.0,118.2361,118.3937,118.1136,118.3587,72579.0
2018-04-03 15:30:00,135.23,135.23,134.52,134.71,52945.0,118.3849,118.3849,117.7634,117.9297,52945.0
2018-04-03 15:40:00,134.72,134.92,134.64,134.82,70880.0,117.9385,118.1136,117.8684,118.026,70880.0
2018-04-03 15:50:00,134.79,135.11,134.7,135.05,194874.0,117.9998,118.2799,117.921,118.2274,194874.0
2018-04-04 09:30:00,133.28,133.58,132.31,132.84,66352.0,116.6779,116.9405,115.8287,116.2927,66352.0
2018-04-04 09:40:00,132.75,133.18,132.6,132.71,49884.0,116.2139,116.5903,116.0826,116.1789,49884.0
2018-04-04 09:50:00,132.73,133.58,132.73,133.5,23237.0,116.1964,116.9405,116.1964,116.8704,23237.0
2018-04-04 10:00:00,133.54,134.02,133.36,133.78,27769.0,116.9055,117.3257,116.7479,117.1156,27769.0
2018-04-04 10:10:00,133.76,133.85,133.43,133.71,29528.0,117.0981,117.1768,116.8092,117.0543,29528.0
2018-04-04 10:20:00,133.77,133.95,133.55,133.55,23194.0,117.1068,117.2644,116.9142,116.9142,23194.0
2018-04-04 10:30:00,133.57,133.76,133.37,133.76,15324.0,116.9317,117.0981,116.7566,117.0981,15324.0
2018-04-04 10:40:00,133.75,133.98,133.63,133.97,15909.0,117.0893,117.2907,116.9843,117.2819,15909.0
2018-04-04 10:50:00,133.97,134.15,133.79,133.96,25737.0,117.2819,117.4395,117.1243,117.2731,25737.0
2018-04-04 11:00:00,133.94,133.99,133.48,133.65,20182.0,117.2556,117.2994,116.8529,117.0018,20182.0
2018-04-04 11:10:00,133.64,134.43,133.63,134.33,26677.0,116.993,117.6846,116.9843,117.5971,26677.0
2018-04-04 11:20:00,134.35,134.46,134.01,134.09,24239.0,117.6146,117.7109,117.3169,117.387,24239.0
2018-04-04 11:30:00,134.06,134.37,133.87,133.98,20948.0,117.3607,117.6321,117.1944,117.2907,20948.0
2018-04-04 11:40:00,133.98,134.08,133.67,133.9,12018.0,117.2907,117.3782,117.0193,117.2206,12018.0
2018-04-04 11:50:00,133.82,134.07,133.74,134.07,13342.0,117.1506,117.3694,117.0806,117.3694,13342.0
2018-04-04 12:00:00,134.06,134.25,133.8,134.2,19398.0,117.3607,117.527,117.1331,117.4833,19398.0
2018-04-04 12:10:00,134.19,134.41,134.1,134.1,12692.0,117.4745,117.6671,117.3957,117.3957,12692.0
2018-04-04 12:20:00,134.08,134.34,134.05,134.19,10804.0,117.3782,117.6058,117.3519,117.4745,10804.0
2018-04-04 12:30:00,134.21,134.43,134.04,134.22,14297.0,117.492,117.6846,117.3432,117.5008,14297.0
2018-04-04 12:40:00,134.24,134.42,134.05,134.38,13023.0,117.5183,117.6758,117.3519,117.6408,13023.0
2018-04-04 12:50:00,134.36,134.71,134.28,134.59,12563.0,117.6233,117.9297,117.5533,117.8247,12563.0
2018-04-04 13:00:00,134.61,134.66,134.52,134.63,16435.0,117.8422,117.8859,117.7634,117.8597,16435.0
2018-04-04 13:10:00,134.6,134.86,134.54,134.68,31462.0,117.8334,118.061,117.7809,117.9035,31462.0
2018-04-04 13:20:00,134.67,134.93,134.57,134.93,25288.0,117.8947,118.1223,117.8072,118.1223,25288.0
2018-04-04 13:30:00,134.92,134.96,134.73,134.9,17226.0,118.1136,118.1486,117.9472,118.0961,17226.0
2018-04-04 13:40:00,134.95,135.1,134.91,135.05,28502.0,118.1398,118.2711,118.1048,118.2274,28502.0
2018-04-04 13:50:00,135.06,135.11,134.94,135.07,41597.0,118.2361,118.2799,118.1311,118.2449,41597.0
2018-04-04 14:00:00,135.11,135.47,135.01,135.41,25572.0,118.2799,118.5951,118.1924,118.5425,25572.0
2018-04-04 14:10:00,135.43,135.89,135.43,135.81,23456.0,118.56,118.9627,118.56,118.8927,23456.0
2018-04-04 14:20:00,135.72,135.98,135.72,135.88,30400.0,118.8139,119.0415,118.8139,118.954,30400.0
2018-04-04 14:30:00,135.9,135.97,135.48,135.48,28575.0,118.9715,119.0328,118.6038,118.6038,28575.0
2018-04-04 14:40:00,135.53,136.16,135.47,136.13,23211.0,118.6476,119.1991,118.5951,119.1728,23211.0
2018-04-04 14:50:00,136.13,136.23,135.82,136.02,20882.0,119.1728,119.2604,118.9015,119.0765,20882.0
2018-04-04 15:00:00,135.98,136.23,135.93,136.11,24091.0,119.0415,119.2604,118.9978,119.1553,24091.0
2018-04-04 15:10:00,136.11,136.11,135.62,135.64,20537.0,119.1553,119.1553,118.7264,118.7439,20537.0
2018-04-04 15:20:00,135.67,136.17,135.65,136.04,35619.0,118.7701,119.2079,118.7526,119.094,35619.0
2018-04-04 15:30:00,136.06,136.2,135.93,136.16,35664.0,119.1116,119.2341,118.9978,119.1991,35664.0
2018-04-04 15:40:00,136.16,136.26,135.83,136.19,63996.0,119.1991,119.2866,118.9102,119.2254,63996.0
2018-04-04 15:50:00,136.21,136.43,136.1,136.18,111510.0,119.2429,119.4355,119.1466,119.2166,111510.0
2018-04-05 09:30:00,136.61,136.76,135.6,135.61,31588.0,119.593,119.7244,118.7089,118.7176,31588.0
2018-04-05 09:40:00,135.63,135.76,135.41,135.72,23377.0,118.7351,118.8489,118.5425,118.8139,23377.0
2018-04-05 09:50:00,135.75,136.25,135.7,136.25,22292.0,118.8402,119.2779,118.7964,119.2779,22292.0
2018-04-05 10:00:00,136.24,136.25,135.85,135.94,13577.0,119.2691,119.2779,118.9277,119.0065,13577.0
2018-04-05 10:10:00,135.96,136.35,135.89,136.24,18928.0,119.024,119.3654,118.9627,119.2691,18928.0
2018-04-05 10:20:00,136.16,136.29,135.93,136.12,13006.0,119.1991,119.3129,118.9978,119.1641,13006.0
2018-04-05 10:30:00,136.18,136.34,135.92,135.98,12969.0,119.2166,119.3567,118.989,119.0415,12969.0
2018-04-05 10:40:00,135.95,136.11,135.9,136.01,10162.0,119.0153,119.1553,118.9715,119.0678,10162.0
2018-04-05 10:50:00,136.02,136.31,135.95,136.08,15598.0,119.0765,119.3304,119.0153,119.1291,15598.0
2018-04-05 11:00:00,136.12,136.5,136.09,136.49,17163.0,119.1641,119.4967,119.1378,119.488,17163.0
2018-04-05 11:10:00,136.44,136.69,136.42,136.69,10497.0,119.4442,119.6631,119.4267,119.6631,10497.0
2018-04-05 11:20:00,136.7,136.99,136.65,136.94,15602.0,119.6718,119.9257,119.6281,119.8819,15602.0
2018-04-05 11:30:00,136.9,137.15,136.78,136.84,31473.0,119.8469,120.0658,119.7419,119.7944,31473.0
2018-04-05 11:40:00,136.82,136.86,136.53,136.58,13373.0,119.7769,119.8119,119.523,119.5668,13373.0
2018-04-05 11:50:00,136.6,136.95,136.56,136.9,12502.0,119.5843,119.8907,119.5493,119.8469,12502.0
2018-04-05 12:00:00,136.87,137.03,136.77,136.83,10384.0,119.8207,119.9607,119.7331,119.7856,10384.0
2018-04-05 12:10:00,136.95,136.95,136.57,136.62,7488.0,119.8907,119.8907,119.558,119.6018,7488.0
2018-04-05 12:20:00,136.64,136.68,136.51,136.64,8092.0,119.6193,119.6543,119.5055,119.6193,8092.0
2018-04-05 12:30:00,136.64,136.66,136.29,136.39,15466.0,119.6193,119.6368,119.3129,119.4005,15466.0
2018-04-05 12:40:00,136.38,136.42,136.21,136.3,18723.0,119.3917,119.4267,119.2429,119.3217,18723.0
2018-04-05 12:50:00,136.33,136.46,136.29,136.44,10883.0,119.3479,119.4617,119.3129,119.4442,10883.0
2018-04-05 13:00:00,136.42,136.46,136.17,136.19,25309.0,119.4267,119.4617,119.2079,119.2254,25309.0
2018-04-05 13:10:00,136.17,136.21,135.91,136.0,20133.0,119.2079,119.2429,118.9802,119.059,20133.0
2018-04-05 13:20:00,136.01,136.01,135.71,135.77,11699.0,119.0678,119.0678,118.8052,118.8577,11699.0
2018-04-05 13:30:00,135.73,136.09,135.73,135.94,9495.0,118.8227,119.1378,118.8227,119.0065,9495.0
2018-04-05 13:40:00,135.88,136.01,135.73,135.99,14174.0,118.954,119.0678,118.8227,119.0503,14174.0
2018-04-05 13:50:00,135.97,136.22,135.94,136.03,8262.0,119.0328,119.2516,119.0065,119.0853,8262.0
2018-04-05 14:00:00,136.07,136.22,135.89,135.97,14450.0,119.1203,119.2516,118.9627,119.0328,14450.0
2018-04-05 14:10:00,135.97,136.22,135.97,136.22,20395.0,119.0328,119.2516,119.0328,119.2516,20395.0
2018-04-05 14:20:00,136.24,136.24,136.02,136.07,19699.0,119.2691,119.2691,119.0765,119.1203,19699.0
2018-04-05 14:30:00,136.06,136.43,136.05,136.34,26500.0,119.1116,119.4355,119.1028,119.3567,26500.0
2018-04-05 14:40:00,136.35,136.47,136.24,136.37,47270.0,119.3654,119.4705,119.2691,119.3829,47270.0
2018-04-05 14:50:00,136.39,136.55,136.27,136.48,31686.0,119.4005,119.5405,119.2954,119.4792,31686.0
2018-04-05 15:00:00,136.44,136.58,136.2,136.58,32566.0,119.4442,119.5668,119.2341,119.5668,32566.0
2018-04-05 15:10:00,136.56,136.6,136.27,136.35,31716.0,119.5493,119.5843,119.2954,119.3654,31716.0
2018-04-05 15:20:00,136.37,136.46,136.17,136.24,36591.0,119.3829,119.4617,119.2079,119.2691,36591.0
2018-04-05 15:30:00,136.21,136.23,135.75,135.82,32026.0,119.2429,119.2604,118.8402,118.9015,32026.0
2018-04-05 15:40:00,135.83,135.98,135.79,135.97,83913.0,118.9102,119.0415,118.8752,119.0328,83913.0
2018-04-05 15:50:00,135.99,136.21,135.73,135.79,131902.0,119.0503,119.2429,118.8227,118.8752,131902.0
2018-04-06 09:30:00,134.98,135.24,134.59,134.94,59975.0,118.1661,118.3937,117.8247,118.1311,59975.0
2018-04-06 09:40:00,134.88,135.18,134.82,134.97,55416.0,118.0785,118.3412,118.026,118.1573,55416.0
2018-04-06 09:50:00,135.0,135.49,135.0,135.22,54138.0,118.1836,118.6126,118.1836,118.3762,54138.0
2018-04-06 10:00:00,135.27,135.59,135.25,135.44,39640.0,118.42,118.7001,118.4025,118.5688,39640.0
2018-04-06 10:10:00,135.44,135.7,135.4,135.7,28782.0,118.5688,118.7964,118.5338,118.7964,28782.0
2018-04-06 10:20:00,135.8,136.06,135.71,135.75,30773.0,118.8839,119.1116,118.8052,118.8402,30773.0
2018-04-06 10:30:00,135.8,135.85,135.3,135.3,10294.0,118.8839,118.9277,118.4462,118.4462,10294.0
2018-04-06 10:40:00,135.31,135.31,134.67,134.79,25781.0,118.455,118.455,117.8947,117.9998,25781.0
2018-04-06 10:50:00,134.85,135.16,134.7,134.96,9618.0,118.0523,118.3237,117.921,118.1486,9618.0
2018-04-06 11:00:00,134.88,135.06,134.64,135.06,14261.0,118.0785,118.2361,117.8684,118.2361,14261.0
2018-04-06 11:10:00,135.05,135.33,135.0,135.28,21199.0,118.2274,118.4725,118.1836,118.4287,21199.0
2018-04-06 11:20:00,135.3,135.62,135.29,135.58,31819.0,118.4462,118.7264,118.4375,118.6913,31819.0
2018-04-06 11:30:00,135.6,135.89,135.56,135.88,28445.0,118.7089,118.9627,118.6738,118.954,28445.0
2018-04-06 11:40:00,135.89,135.98,135.68,135.68,14092.0,118.9627,119.0415,118.7789,118.7789,14092.0
2018-04-06 11:50:00,135.62,136.08,135.59,136.08,43944.0,118.7264,119.1291,118.7001,119.1291,43944.0
2018-04-06 12:00:00,136.06,136.21,135.88,136.03,77169.0,119.1116,119.2429,118.954,119.0853,77169.0
2018-04-06 12:10:00,136.03,136.07,135.86,135.86,34976.0,119.0853,119.1203,118.9365,118.9365,34976.0
2018-04-06 12:20:00,135.84,135.9,135.74,135.84,10491.0,118.919,118.9715,118.8314,118.919,10491.0
2018-04-06 12:30:00,135.89,136.36,135.89,136.31,21892.0,118.9627,119.3742,118.9627,119.3304,21892.0
2018-04-06 12:40:00,136.39,136.61,136.23,136.32,17611.0,119.4005,119.593,119.2604,119.3392,17611.0
2018-04-06 12:50:00,136.36,136.69,136.3,136.49,20553.0,119.3742,119.6631,119.3217,119.488,20553.0
2018-04-06 13:00:00,136.46,136.46,136.01,136.01,11409.0,119.4617,119.4617,119.0678,119.0678,11409.0
2018-04-06 13:10:00,135.96,136.14,135.9,136.03,12915.0,119.024,119.1816,118.9715,119.0853,12915.0
2018-04-06 13:20:00,135.99,136.14,135.86,136.11,15584.0,119.0503,119.1816,118.9365,119.1553,15584.0
2018-04-06 13:30:00,136.11,136.15,135.72,135.73,35692.0,119.1553,119.1903,118.8139,118.8227,35692.0
2018-04-06 13:40:00,135.76,135.79,135.46,135.47,9615.0,118.8489,118.8752,118.5863,118.5951,9615.0
2018-04-06 13:50:00,135.44,135.44,134.93,134.93,17903.0,118.5688,118.5688,118.1223,118.1223,17903.0
2018-04-06 14:00:00,134.9,135.06,134.32,134.47,38042.0,118.0961,118.2361,117.5883,117.7196,38042.0
2018-04-06 14:10:00,134.43,134.59,134.29,134.29,23347.0,117.6846,117.8247,117.562,117.562,23347.0
2018-04-06 14:20:00,134.35,134.53,134.01,134.1,20008.0,117.6146,117.7721,117.3169,117.3957,20008.0
2018-04-06 14:30:00,134.07,134.24,133.75,133.84,22799.0,117.3694,117.5183,117.0893,117.1681,22799.0
2018-04-06 14:40:00,133.82,134.05,133.7,133.99,25798.0,117.1506,117.3519,117.0455,117.2994,25798.0
2018-04-06 14:50:00,133.96,134.11,133.76,133.89,27759.0,117.2731,117.4045,117.0981,117.2119,27759.0
2018-04-06 15:00:00,133.92,134.13,133.62,133.85,21865.0,117.2381,117.422,116.9755,117.1768,21865.0
2018-04-06 15:10:00,133.85,134.19,133.75,133.75,30570.0,117.1768,117.4745,117.0893,117.0893,30570.0
2018-04-06 15:20:00,133.76,133.99,133.46,133.51,32059.0,117.0981,117.2994,116.8354,116.8792,32059.0
2018-04-06 15:30:00,133.49,134.02,133.42,134.01,51566.0,116.8617,117.3257,116.8004,117.3169,51566.0
2018-04-06 15:40:00,133.99,134.17,133.75,133.85,59664.0,117.2994,117.457,117.0893,117.1768,59664.0
2018-04-06 15:50:00,133.84,134.54,133.8,134.13,101007.0,117.1681,117.7809,117.1331,117.422,101007.0
2018-04-09 09:30:00,134.54,134.71,133.67,133.79,43252.0,117.7809,117.9297,117.0193,117.1243,43252.0
2018-04-09 09:40:00,133.79,133.88,133.54,133.54,18526.0,117.1243,117.2031,116.9055,116.9055,18526.0
2018-04-09 09:50:00,133.63,134.25,133.53,134.05,28559.0,116.9843,117.527,116.8967,117.3519,28559.0
2018-04-09 10:00:00,134.09,134.27,133.6,133.66,25242.0,117.387,117.5445,116.958,117.0105,25242.0
2018-04-09 10:10:00,133.64,133.72,133.55,133.6,16709.0,116.993,117.063,116.9142,116.958,16709.0
2018-04-09 10:20:00,133.59,134.3,133.55,134.3,13277.0,116.9492,117.5708,116.9142,117.5708,13277.0
2018-04-09 10:30:00,134.26,134.87,134.26,134.71,17686.0,117.5358,118.0698,117.5358,117.9297,17686.0
2018-04-09 10:40:00,134.72,134.72,134.41,134.57,9121.0,117.9385,117.9385,117.6671,117.8072,9121.0
2018-04-09 10:50:00,134.61,134.98,134.61,134.72,12735.0,117.8422,118.1661,117.8422,117.9385,12735.0
2018-04-09 11:00:00,134.72,134.95,134.61,134.95,19206.0,117.9385,118.1398,117.8422,118.1398,19206.0
2018-04-09 11:10:00,134.97,135.21,134.97,135.21,12294.0,118.1573,118.3674,118.1573,118.3674,12294.0
2018-04-09 11:20:00,135.18,135.25,134.96,135.0,11269.0,118.3412,118.4025,118.1486,118.1836,11269.0
2018-04-09 11:30:00,135.04,135.33,135.04,135.22,12781.0,118.2186,118.4725,118.2186,118.3762,12781.0
2018-04-09 11:40:00,135.22,135.74,135.22,135.58,13070.0,118.3762,118.8314,118.3762,118.6913,13070.0
2018-04-09 11:50:00,135.58,135.61,135.13,135.29,14383.0,118.6913,118.7176,118.2974,118.4375,14383.0
2018-04-09 12:00:00,135.3,135.52,135.3,135.48,6351.0,118.4462,118.6388,118.4462,118.6038,6351.0
2018-04-09 12:10:00,135.44,135.56,135.3,135.33,13431.0,118.5688,118.6738,118.4462,118.4725,13431.0
2018-04-09 12:20:00,135.3,135.51,135.2,135.48,9415.0,118.4462,118.6301,118.3587,118.6038,9415.0
2018-04-09 12:30:00,135.49,135.57,135.38,135.4,8911.0,118.6126,118.6826,118.5163,118.5338,8911.0
2018-04-09 12:40:00,135.36,135.57,135.28,135.56,18135.0,118.4988,118.6826,118.4287,118.6738,18135.0
2018-04-09 12:50:00,135.65,135.68,135.55,135.56,11900.0,118.7526,118.7789,118.6651,118.6738,11900.0
2018-04-09 13:00:00,135.56,135.89,135.53,135.77,12582.0,118.6738,118.9627,118.6476,118.8577,12582.0
2018-04-09 13:10:00,135.8,135.94,135.76,135.94,13420.0,118.8839,119.0065,118.8489,119.0065,13420.0
2018-04-09 13:20:00,135.93,136.0,135.85,135.91,11773.0,118.9978,119.059,118.9277,118.9802,11773.0
2018-04-09 13:30:00,135.9,136.01,135.8,135.93,9626.0,118.9715,119.0678,118.8839,118.9978,9626.0
2018-04-09 13:40:00,135.92,136.11,135.89,136.1,10168.0,118.989,119.1553,118.9627,119.1466,10168.0
2018-04-09 13:50:00,136.11,136.35,136.09,136.26,12160.0,119.1553,119.3654,119.1378,119.2866,12160.0
2018-04-09 14:00:00,136.22,136.23,135.82,135.83,11321.0,119.2516,119.2604,118.9015,118.9102,11321.0
2018-04-09 14:10:00,135.83,135.83,135.65,135.78,13048.0,118.9102,118.9102,118.7526,118.8664,13048.0
2018-04-09 14:20:00,135.75,135.76,135.57,135.62,11086.0,118.8402,118.8489,118.6826,118.7264,11086.0
2018-04-09 14:30:00,135.62,135.78,135.52,135.71,14831.0,118.7264,118.8664,118.6388,118.8052,14831.0
2018-04-09 14:40:00,135.71,135.75,135.47,135.71,15266.0,118.8052,118.8402,118.5951,118.8052,15266.0
2018-04-09 14:50:00,135.75,135.94,135.73,135.83,13640.0,118.8402,119.0065,118.8227,118.9102,13640.0
2018-04-09 15:00:00,135.85,135.96,135.71,135.92,18561.0,118.9277,119.024,118.8052,118.989,18561.0
2018-04-09 15:10:00,135.91,135.95,135.46,135.46,14196.0,118.9802,119.0153,118.5863,118.5863,14196.0
2018-04-09 15:20:00,135.44,135.45,135.25,135.39,20629.0,118.5688,118.5775,118.4025,118.525,20629.0
2018-04-09 15:30:00,135.39,135.44,135.17,135.25,31453.0,118.525,118.5688,118.3324,118.4025,31453.0
2018-04-09 15:40:00,135.24,135.24,134.68,134.69,50373.0,118.3937,118.3937,117.9035,117.9122,50373.0
2018-04-09 15:50:00,134.69,134.71,134.06,134.2,106793.0,117.9122,117.9297,117.3607,117.4833,106793.0
2018-04-10 09:30:00,135.51,136.17,135.21,135.23,21807.0,118.6301,119.2079,118.3674,118.3849,21807.0
2018-04-10 09:40:00,135.23,135.6,135.19,135.37,26749.0,118.3849,118.7089,118.3499,118.5075,26749.0
2018-04-10 09:50:00,135.51,135.52,134.84,135.17,19360.0,118.6301,118.6388,118.0435,118.3324,19360.0
2018-04-10 10:00:00,135.16,135.36,134.89,135.36,12635.0,118.3237,118.4988,118.0873,118.4988,12635.0
2018-04-10 10:10:00,135.36,135.88,135.3,135.53,12554.0,118.4988,118.954,118.4462,118.6476,12554.0
2018-04-10 10:20:00,135.59,135.9,135.5,135.72,22510.0,118.7001,118.9715,118.6213,118.8139,22510.0
2018-04-10 10:30:00,135.73,136.09,135.73,135.75,16120.0,118.8227,119.1378,118.8227,118.8402,16120.0
2018-04-10 10:40:00,135.75,135.94,135.57,135.57,13965.0,118.8402,119.0065,118.6826,118.6826,13965.0
2018-04-10 10:50:00,135.62,135.75,135.59,135.65,19787.0,118.7264,118.8402,118.7001,118.7526,19787.0
2018-04-10 11:00:00,135.68,136.16,135.68,136.0,17396.0,118.7789,119.1991,118.7789,119.059,17396.0
2018-04-10 11:10:00,136.01,136.01,135.62,135.69,37495.0,119.0678,119.0678,118.7264,118.7876,37495.0
2018-04-10 11:20:00,135.69,135.95,135.6,135.72,14928.0,118.7876,119.0153,118.7089,118.8139,14928.0
2018-04-10 11:30:00,135.73,136.05,135.7,136.02,15328.0,118.8227,119.1028,118.7964,119.0765,15328.0
2018-04-10 11:40:00,136.04,136.17,135.32,135.53,18156.0,119.094,119.2079,118.4637,118.6476,18156.0
2018-04-10 11:50:00,135.44,135.71,135.34,135.68,18713.0,118.5688,118.8052,118.4812,118.7789,18713.0
2018-04-10 12:00:00,135.71,135.77,135.43,135.6,10499.0,118.8052,118.8577,118.56,118.7089,10499.0
2018-04-10 12:10:00,135.55,135.58,135.33,135.36,12331.0,118.6651,118.6913,118.4725,118.4988,12331.0
2018-04-10 12:20:00,135.35,135.44,134.51,134.87,16400.0,118.49,118.5688,117.7546,118.0698,16400.0
2018-04-10 12:30:00,134.79,135.29,134.77,135.06,23786.0,117.9998,118.4375,117.9822,118.2361,23786.0
2018-04-10 12:40:00,135.07,135.24,134.89,135.24,17050.0,118.2449,118.3937,118.0873,118.3937,17050.0
2018-04-10 12:50:00,135.23,135.23,134.95,135.0,12769.0,118.3849,118.3849,118.1398,118.1836,12769.0
2018-04-10 13:00:00,134.95,135.14,134.87,135.0,13312.0,118.1398,118.3062,118.0698,118.1836,13312.0
2018-04-10 13:10:00,135.0,135.4,134.97,135.19,20439.0,118.1836,118.5338,118.1573,118.3499,20439.0
2018-04-10 13:20:00,135.18,135.29,135.06,135.23,19452.0,118.3412,118.4375,118.2361,118.3849,19452.0
2018-04-10 13:30:00,135.23,135.56,135.1,135.56,23412.0,118.3849,118.6738,118.2711,118.6738,23412.0
2018-04-10 13:40:00,135.54,135.55,134.92,135.02,219384.0,118.6563,118.6651,118.1136,118.2011,219384.0
2018-04-10 13:50:00,135.07,135.69,135.06,135.57,58883.0,118.2449,118.7876,118.2361,118.6826,58883.0
2018-04-10 14:00:00,135.58,135.59,135.31,135.47,28755.0,118.6913,118.7001,118.455,118.5951,28755.0
2018-04-10 14:10:00,135.49,135.67,135.38,135.42,15198.0,118.6126,118.7701,118.5163,118.5513,15198.0
2018-04-10 14:20:00,135.42,135.56,135.17,135.24,24993.0,118.5513,118.6738,118.3324,118.3937,24993.0
2018-04-10 14:30:00,135.25,135.38,134.93,135.06,24928.0,118.4025,118.5163,118.1223,118.2361,24928.0
2018-04-10 14:40:00,135.03,135.3,134.73,135.09,26608.0,118.2099,118.4462,117.9472,118.2624,26608.0
2018-04-10 14:50:00,135.11,135.38,135.09,135.26,27132.0,118.2799,118.5163,118.2624,118.4112,27132.0
2018-04-10 15:00:00,135.28,135.3,134.93,135.2,26909.0,118.4287,118.4462,118.1223,118.3587,26909.0
2018-04-10 15:10:00,135.23,135.32,134.97,135.15,21297.0,118.3849,118.4637,118.1573,118.3149,21297.0
2018-04-10 15:20:00,135.13,135.25,134.74,135.08,32776.0,118.2974,118.4025,117.956,118.2536,32776.0
2018-04-10 15:30:00,135.08,135.09,134.75,135.04,32754.0,118.2536,118.2624,117.9647,118.2186,32754.0
2018-04-10 15:40:00,135.06,135.21,134.84,135.1,40071.0,118.2361,118.3674,118.0435,118.2711,40071.0
2018-04-10 15:50:00,135.11,135.23,134.97,135.15,121227.0,118.2799,118.3849,118.1573,118.3149,121227.0
2018-04-11 09:30:00,134.14,134.4,133.77,134.22,43989.0,117.4307,117.6583,117.1068,117.5008,43989.0
2018-04-11 09:40:00,134.38,134.65,134.15,134.17,18372.0,117.6408,117.8772,117.4395,117.457,18372.0
2018-04-11 09:50:00,134.19,134.72,134.15,134.65,14391.0,117.4745,117.9385,117.4395,117.8772,14391.0
2018-04-11 10:00:00,134.59,134.93,134.51,134.53,27137.0,117.8247,118.1223,117.7546,117.7721,27137.0
2018-04-11 10:10:00,134.57,134.69,134.37,134.64,11096.0,117.8072,117.9122,117.6321,117.8684,11096.0
2018-04-11 10:20:00,134.67,134.85,134.6,134.69,16453.0,117.8947,118.0523,117.8334,117.9122,16453.0
2018-04-11 10:30:00,134.72,135.0,134.69,134.74,10826.0,117.9385,118.1836,117.9122,117.956,10826.0
2018-04-11 10:40:00,134.71,134.71,134.23,134.33,13778.0,117.9297,117.9297,117.5095,117.5971,13778.0
2018-04-11 10:50:00,134.3,134.3,133.86,133.88,36654.0,117.5708,117.5708,117.1856,117.2031,36654.0
2018-04-11 11:00:00,133.9,133.98,133.72,133.82,47757.0,117.2206,117.2907,117.063,117.1506,47757.0
2018-04-11 11:10:00,133.87,134.07,133.6,133.87,132165.0,117.1944,117.3694,116.958,117.1944,132165.0
2018-04-11 11:20:00,133.91,134.06,133.77,133.92,22112.0,117.2294,117.3607,117.1068,117.2381,22112.0
2018-04-11 11:30:00,133.96,134.2,133.92,134.19,32654.0,117.2731,117.4833,117.2381,117.4745,32654.0
2018-04-11 11:40:00,134.17,134.2,134.05,134.1,22259.0,117.457,117.4833,117.3519,117.3957,22259.0
2018-04-11 11:50:00,134.07,134.18,134.01,134.06,19874.0,117.3694,117.4657,117.3169,117.3607,19874.0
2018-04-11 12:00:00,134.06,134.44,134.06,134.25,21121.0,117.3607,117.6934,117.3607,117.527,21121.0
2018-04-11 12:10:00,134.26,134.37,134.04,134.13,32696.0,117.5358,117.6321,117.3432,117.422,32696.0
2018-04-11 12:20:00,134.16,134.33,134.16,134.22,13103.0,117.4482,117.5971,117.4482,117.5008,13103.0
2018-04-11 12:30:00,134.26,134.29,134.11,134.22,18882.0,117.5358,117.562,117.4045,117.5008,18882.0
2018-04-11 12:40:00,134.19,134.28,134.06,134.1,15024.0,117.4745,117.5533,117.3607,117.3957,15024.0
2018-04-11 12:50:00,134.02,134.06,133.9,133.96,19661.0,117.3257,117.3607,117.2206,117.2731,19661.0
2018-04-11 13:00:00,133.98,134.15,133.9,134.03,9397.0,117.2907,117.4395,117.2206,117.3344,9397.0
2018-04-11 13:10:00,133.93,134.02,133.78,134.02,73150.0,117.2469,117.3257,117.1156,117.3257,73150.0
2018-04-11 13:20:00,134.04,134.16,133.84,133.89,9118.0,117.3432,117.4482,117.1681,117.2119,9118.0
2018-04-11 13:30:00,133.89,133.9,133.6,133.83,11881.0,117.2119,117.2206,116.958,117.1593,11881.0
2018-04-11 13:40:00,133.88,133.95,133.74,133.95,6705.0,117.2031,117.2644,117.0806,117.2644,6705.0
2018-04-11 13:50:00,133.97,134.02,133.9,133.99,3900.0,117.2819,117.3257,117.2206,117.2994,3900.0
2018-04-11 14:00:00,134.0,134.06,133.6,133.63,24499.0,117.3082,117.3607,116.958,116.9843,24499.0
2018-04-11 14:10:00,133.69,134.14,133.62,134.12,9129.0,117.0368,117.4307,116.9755,117.4132,9129.0
2018-04-11 14:20:00,134.1,134.23,134.01,134.05,30824.0,117.3957,117.5095,117.3169,117.3519,30824.0
2018-04-11 14:30:00,134.0,134.16,133.78,134.01,11985.0,117.3082,117.4482,117.1156,117.3169,11985.0
2018-04-11 14:40:00,134.09,134.13,133.81,133.93,9205.0,117.387,117.422,117.1418,117.2469,9205.0
2018-04-11 14:50:00,133.9,134.08,133.76,134.08,19903.0,117.2206,117.3782,117.0981,117.3782,19903.0
2018-04-11 15:00:00,134.11,134.16,133.71,133.72,19296.0,117.4045,117.4482,117.0543,117.063,19296.0
2018-04-11 15:10:00,133.74,133.9,133.54,133.75,41110.0,117.0806,117.2206,116.9055,117.0893,41110.0
2018-04-11 15:20:00,133.77,133.84,133.61,133.71,13518.0,117.1068,117.1681,116.9667,117.0543,13518.0
2018-04-11 15:30:00,133.75,134.05,133.73,133.97,25968.0,117.0893,117.3519,117.0718,117.2819,25968.0
2018-04-11 15:40:00,134.01,134.1,133.97,134.03,65418.0,117.3169,117.3957,117.2819,117.3344,65418.0
2018-04-11 15:50:00,134.01,134.19,133.92,134.05,76319.0,117.3169,117.4745,117.2381,117.3519,76319.0
2018-04-12 09:30:00,134.8,135.44,134.48,135.22,44424.0,118.0085,118.5688,117.7284,118.3762,44424.0
2018-04-12 09:40:00,135.22,135.8,135.22,135.36,23002.0,118.3762,118.8839,118.3762,118.4988,23002.0
2018-04-12 09:50:00,135.44,135.56,135.1,135.37,14423.0,118.5688,118.6738,118.2711,118.5075,14423.0
2018-04-12 10:00:00,135.31,135.53,135.31,135.44,8849.0,118.455,118.6476,118.455,118.5688,8849.0
2018-04-12 10:10:00,135.45,135.52,134.91,134.91,16375.0,118.5775,118.6388,118.1048,118.1048,16375.0
2018-04-12 10:20:00,134.96,135.13,134.75,134.75,24137.0,118.1486,118.2974,117.9647,117.9647,24137.0
2018-04-12 10:30:00,134.75,134.94,134.63,134.86,20382.0,117.9647,118.1311,117.8597,118.061,20382.0
2018-04-12 10:40:00,134.88,134.88,134.39,134.59,11125.0,118.0785,118.0785,117.6496,117.8247,11125.0
2018-04-12 10:50:00,134.59,134.64,134.32,134.49,20246.0,117.8247,117.8684,117.5883,117.7371,20246.0
2018-04-12 11:00:00,134.52,134.6,134.36,134.58,19873.0,117.7634,117.8334,117.6233,117.8159,19873.0
2018-04-12 11:10:00,134.64,134.75,134.53,134.55,45200.0,117.8684,117.9647,117.7721,117.7897,45200.0
2018-04-12 11:20:00,134.55,134.68,134.51,134.65,22486.0,117.7897,117.9035,117.7546,117.8772,22486.0
2018-04-12 11:30:00,134.65,134.71,134.36,134.5,18180.0,117.8772,117.9297,117.6233,117.7459,18180.0
2018-04-12 11:40:00,134.5,134.51,134.31,134.39,13246.0,117.7459,117.7546,117.5795,117.6496,13246.0
2018-04-12 11:50:00,134.44,134.51,134.2,134.51,10914.0,117.6934,117.7546,117.4833,117.7546,10914.0
2018-04-12 12:00:00,134.45,134.64,134.42,134.5,8872.0,117.7021,117.8684,117.6758,117.7459,8872.0
2018-04-12 12:10:00,134.54,134.68,134.46,134.61,19884.0,117.7809,117.9035,117.7109,117.8422,19884.0
2018-04-12 12:20:00,134.59,134.69,134.52,134.68,6306.0,117.8247,117.9122,117.7634,117.9035,6306.0
2018-04-12 12:30:00,134.68,134.69,134.47,134.51,18483.0,117.9035,117.9122,117.7196,117.7546,18483.0
2018-04-12 12:40:00,134.52,134.86,134.48,134.84,7035.0,117.7634,118.061,117.7284,118.0435,7035.0
2018-04-12 12:50:00,134.84,134.94,134.71,134.8,7227.0,118.0435,118.1311,117.9297,118.0085,7227.0
2018-04-12 13:00:00,134.81,134.89,134.53,134.63,10112.0,118.0173,118.0873,117.7721,117.8597,10112.0
2018-04-12 13:10:00,134.56,134.67,134.45,134.53,17779.0,117.7984,117.8947,117.7021,117.7721,17779.0
2018-04-12 13:20:00,134.56,134.58,134.14,134.24,9778.0,117.7984,117.8159,117.4307,117.5183,9778.0
2018-04-12 13:30:00,134.24,134.61,134.15,134.54,23183.0,117.5183,117.8422,117.4395,117.7809,23183.0
2018-04-12 13:40:00,134.49,134.61,134.39,134.52,10897.0,117.7371,117.8422,117.6496,117.7634,10897.0
2018-04-12 13:50:00,134.56,134.74,134.43,134.49,7153.0,117.7984,117.956,117.6846,117.7371,7153.0
2018-04-12 14:00:00,134.47,134.78,134.47,134.73,15739.0,117.7196,117.991,117.7196,117.9472,15739.0
2018-04-12 14:10:00,134.83,134.9,134.69,134.82,11874.0,118.0348,118.0961,117.9122,118.026,11874.0
2018-04-12 14:20:00,134.89,134.98,134.77,134.79,10273.0,118.0873,118.1661,117.9822,117.9998,10273.0
2018-04-12 14:30:00,134.82,134.91,134.65,134.77,11468.0,118.026,118.1048,117.8772,117.9822,11468.0
2018-04-12 14:40:00,134.8,134.89,134.66,134.73,13383.0,118.0085,118.0873,117.8859,117.9472,13383.0
2018-04-12 14:50:00,134.79,134.91,134.75,134.86,12859.0,117.9998,118.1048,117.9647,118.061,12859.0
2018-04-12 15:00:00,134.95,134.95,134.68,134.79,14527.0,118.1398,118.1398,117.9035,117.9998,14527.0
2018-04-12 15:10:00,134.72,135.05,134.71,135.05,22096.0,117.9385,118.2274,117.9297,118.2274,22096.0
2018-04-12 15:20:00,135.05,135.45,135.02,135.44,33637.0,118.2274,118.5775,118.2011,118.5688,33637.0
2018-04-12 15:30:00,135.4,135.41,135.15,135.23,35764.0,118.5338,118.5425,118.3149,118.3849,35764.0
2018-04-12 15:40:00,135.25,135.25,134.77,134.97,54522.0,118.4025,118.4025,117.9822,118.1573,54522.0
2018-04-12 15:50:00,134.98,135.03,134.75,134.81,76931.0,118.1661,118.2099,117.9647,118.0173,76931.0
2018-04-13 09:30:00,135.79,135.91,135.1,135.33,57074.0,118.8752,118.9802,118.2711,118.4725,57074.0
2018-04-13 09:40:00,135.31,135.57,134.91,135.27,14459.0,118.455,118.6826,118.1048,118.42,14459.0
2018-04-13 09:50:00,135.29,135.43,135.02,135.12,8112.0,118.4375,118.56,118.2011,118.2886,8112.0
2018-04-13 10:00:00,135.0,135.32,134.83,134.89,16345.0,118.1836,118.4637,118.0348,118.0873,16345.0
2018-04-13 10:10:00,134.82,135.13,134.68,135.04,10026.0,118.026,118.2974,117.9035,118.2186,10026.0
2018-04-13 10:20:00,134.93,134.99,134.33,134.5,20008.0,118.1223,118.1748,117.5971,117.7459,20008.0
2018-04-13 10:30:00,134.53,134.68,134.31,134.48,15147.0,117.7721,117.9035,117.5795,117.7284,15147.0
2018-04-13 10:40:00,134.46,134.71,134.38,134.68,17465.0,117.7109,117.9297,117.6408,117.9035,17465.0
2018-04-13 10:50:00,134.68,134.68,134.26,134.26,24795.0,117.9035,117.9035,117.5358,117.5358,24795.0
2018-04-13 11:00:00,134.3,134.39,134.17,134.23,48664.0,117.5708,117.6496,117.457,117.5095,48664.0
2018-04-13 11:10:00,134.24,134.32,134.02,134.03,18257.0,117.5183,117.5883,117.3257,117.3344,18257.0
2018-04-13 11:20:00,134.12,134.41,133.91,134.3,29532.0,117.4132,117.6671,117.2294,117.5708,29532.0
2018-04-13 11:30:00,134.32,134.56,134.21,134.22,18646.0,117.5883,117.7984,117.492,117.5008,18646.0
2018-04-13 11:40:00,134.22,134.26,134.12,134.19,25351.0,117.5008,117.5358,117.4132,117.4745,25351.0
2018-04-13 11:50:00,134.16,134.45,134.07,134.13,18830.0,117.4482,117.7021,117.3694,117.422,18830.0
2018-04-13 12:00:00,134.11,134.28,133.94,133.99,12254.0,117.4045,117.5533,117.2556,117.2994,12254.0
2018-04-13 12:10:00,133.97,134.0,133.79,133.8,18436.0,117.2819,117.3082,117.1243,117.1331,18436.0
2018-04-13 12:20:00,133.81,133.93,133.7,133.93,9112.0,117.1418,117.2469,117.0455,117.2469,9112.0
2018-04-13 12:30:00,133.92,133.94,133.8,133.9,18401.0,117.2381,117.2556,117.1331,117.2206,18401.0
2018-04-13 12:40:00,133.88,133.95,133.8,133.82,4823.0,117.2031,117.2644,117.1331,117.1506,4823.0
2018-04-13 12:50:00,133.88,134.07,133.83,133.97,6044.0,117.2031,117.3694,117.1593,117.2819,6044.0
2018-04-13 13:00:00,134.02,134.16,133.98,134.13,5630.0,117.3257,117.4482,117.2907,117.422,5630.0
2018-04-13 13:10:00,134.13,134.27,134.01,134.21,14292.0,117.422,117.5445,117.3169,117.492,14292.0
2018-04-13 13:20:00,134.22,134.39,134.16,134.39,8875.0,117.5008,117.6496,117.4482,117.6496,8875.0
2018-04-13 13:30:00,134.41,134.41,134.26,134.31,7292.0,117.6671,117.6671,117.5358,117.5795,7292.0
2018-04-13 13:40:00,134.31,134.49,134.31,134.44,6613.0,117.5795,117.7371,117.5795,117.6934,6613.0
2018-04-13 13:50:00,134.47,134.54,134.4,134.53,9592.0,117.7196,117.7809,117.6583,117.7721,9592.0
2018-04-13 14:00:00,134.5,134.5,134.26,134.31,11509.0,117.7459,117.7459,117.5358,117.5795,11509.0
2018-04-13 14:10:00,134.27,134.4,134.18,134.32,32579.0,117.5445,117.6583,117.4657,117.5883,32579.0
2018-04-13 14:20:00,134.31,134.35,134.24,134.34,9065.0,117.5795,117.6146,117.5183,117.6058,9065.0
2018-04-13 14:30:00,134.27,134.5,134.19,134.25,49843.0,117.5445,117.7459,117.4745,117.527,49843.0
2018-04-13 14:40:00,134.29,134.44,134.21,134.29,16153.0,117.562,117.6934,117.492,117.562,16153.0
2018-04-13 14:50:00,134.23,134.24,134.09,134.15,5528.0,117.5095,117.5183,117.387,117.4395,5528.0
2018-04-13 15:00:00,134.13,134.13,133.75,133.84,16669.0,117.422,117.422,117.0893,117.1681,16669.0
2018-04-13 15:10:00,133.85,133.94,133.4,133.4,14743.0,117.1768,117.2556,116.7829,116.7829,14743.0
2018-04-13 15:20:00,133.39,133.77,133.39,133.64,24925.0,116.7741,117.1068,116.7741,116.993,24925.0
2018-04-13 15:30:00,133.62,133.71,133.44,133.57,29269.0,116.9755,117.0543,116.8179,116.9317,29269.0
2018-04-13 15:40:00,133.58,133.94,133.57,133.92,53722.0,116.9405,117.2556,116.9317,117.2381,53722.0
2018-04-13 15:50:00,133.94,134.18,133.94,134.0,110699.0,117.2556,117.4657,117.2556,117.3082,110699.0
2018-04-16 09:30:00,135.0,135.17,134.41,134.92,36586.0,118.1836,118.3324,117.6671,118.1136,36586.0
2018-04-16 09:40:00,134.99,135.08,134.63,134.93,34666.0,118.1748,118.2536,117.8597,118.1223,34666.0
2018-04-16 09:50:00,134.93,135.44,134.75,135.36,32033.0,118.1223,118.5688,117.9647,118.4988,32033.0
2018-04-16 10:00:00,135.42,135.64,135.24,135.34,25813.0,118.5513,118.7439,118.3937,118.4812,25813.0
2018-04-16 10:10:00,135.34,135.5,135.11,135.48,27208.0,118.4812,118.6213,118.2799,118.6038,27208.0
2018-04-16 10:20:00,135.47,135.51,135.22,135.37,27685.0,118.5951,118.6301,118.3762,118.5075,27685.0
2018-04-16 10:30:00,135.38,135.58,135.33,135.46,22311.0,118.5163,118.6913,118.4725,118.5863,22311.0
2018-04-16 10:40:00,135.47,135.7,135.47,135.53,15990.0,118.5951,118.7964,118.5951,118.6476,15990.0
2018-04-16 10:50:00,135.57,136.31,135.57,136.28,23147.0,118.6826,119.3304,118.6826,119.3042,23147.0
2018-04-16 11:00:00,136.31,136.41,136.01,136.01,13479.0,119.3304,119.418,119.0678,119.0678,13479.0
2018-04-16 11:10:00,136.0,136.4,135.85,136.4,54066.0,119.059,119.4092,118.9277,119.4092,54066.0
2018-04-16 11:20:00,136.33,136.56,136.19,136.53,23874.0,119.3479,119.5493,119.2254,119.523,23874.0
2018-04-16 11:30:00,136.53,136.66,136.31,136.41,23472.0,119.523,119.6368,119.3304,119.418,23472.0
2018-04-16 11:40:00,136.38,136.38,136.06,136.06,11556.0,119.3917,119.3917,119.1116,119.1116,11556.0
2018-04-16 11:50:00,136.11,136.26,136.01,136.01,29174.0,119.1553,119.2866,119.0678,119.0678,29174.0
2018-04-16 12:00:00,136.07,136.29,136.01,136.09,16115.0,119.1203,119.3129,119.0678,119.1378,16115.0
2018-04-16 12:10:00,136.13,136.22,135.88,135.89,20543.0,119.1728,119.2516,118.954,118.9627,20543.0
2018-04-16 12:20:00,135.88,136.01,135.88,135.91,17968.0,118.954,119.0678,118.954,118.9802,17968.0
2018-04-16 12:30:00,135.92,135.97,135.82,135.97,12967.0,118.989,119.0328,118.9015,119.0328,12967.0
2018-04-16 12:40:00,136.0,136.17,135.89,136.14,22694.0,119.059,119.2079,118.9627,119.1816,22694.0
2018-04-16 12:50:00,136.18,136.54,136.14,136.47,20278.0,119.2166,119.5318,119.1816,119.4705,20278.0
2018-04-16 13:00:00,136.54,136.58,136.31,136.47,14035.0,119.5318,119.5668,119.3304,119.4705,14035.0
2018-04-16 13:10:00,136.43,136.46,136.32,136.38,6140.0,119.4355,119.4617,119.3392,119.3917,6140.0
2018-04-16 13:20:00,136.41,136.44,136.29,136.42,7033.0,119.418,119.4442,119.3129,119.4267,7033.0
2018-04-16 13:30:00,136.46,136.73,136.46,136.7,7827.0,119.4617,119.6981,119.4617,119.6718,7827.0
2018-04-16 13:40:00,136.7,136.79,136.46,136.69,25436.0,119.6718,119.7506,119.4617,119.6631,25436.0
2018-04-16 13:50:00,136.69,136.7,136.41,136.45,14442.0,119.6631,119.6718,119.418,119.453,14442.0
2018-04-16 14:00:00,136.43,136.45,136.08,136.17,15818.0,119.4355,119.453,119.1291,119.2079,15818.0
2018-04-16 14:10:00,136.16,136.21,135.98,136.0,15542.0,119.1991,119.2429,119.0415,119.059,15542.0
2018-04-16 14:20:00,135.98,136.05,135.89,135.99,10063.0,119.0415,119.1028,118.9627,119.0503,10063.0
2018-04-16 14:30:00,135.95,136.14,135.92,136.12,13529.0,119.0153,119.1816,118.989,119.1641,13529.0
2018-04-16 14:40:00,136.12,136.14,135.99,136.03,19993.0,119.1641,119.1816,119.0503,119.0853,19993.0
2018-04-16 14:50:00,136.04,136.06,135.73,135.9,18736.0,119.094,119.1116,118.8227,118.9715,18736.0
2018-04-16 15:00:00,135.9,136.07,135.86,135.95,20516.0,118.9715,119.1203,118.9365,119.0153,20516.0
2018-04-16 15:10:00,135.93,135.95,135.84,135.93,18119.0,118.9978,119.0153,118.919,118.9978,18119.0
2018-04-16 15:20:00,135.93,136.08,135.79,136.08,14431.0,118.9978,119.1291,118.8752,119.1291,14431.0
2018-04-16 15:30:00,136.08,136.09,135.87,135.93,22612.0,119.1291,119.1378,118.9452,118.9978,22612.0
2018-04-16 15:40:00,135.94,136.14,135.71,135.8,39726.0,119.0065,119.1816,118.8052,118.8839,39726.0
2018-04-16 15:50:00,135.82,135.93,135.77,135.79,129242.0,118.9015,118.9978,118.8577,118.8752,129242.0
2018-04-17 09:30:00,136.49,136.97,136.0,136.85,60400.0,119.488,119.9082,119.059,119.8032,60400.0
2018-04-17 09:40:00,136.87,137.49,136.79,137.19,40677.0,119.8207,120.3634,119.7506,120.1008,40677.0
2018-04-17 09:50:00,137.19,137.2,136.8,136.92,22411.0,120.1008,120.1096,119.7594,119.8644,22411.0
2018-04-17 10:00:00,136.93,137.29,136.93,137.2,29464.0,119.8732,120.1883,119.8732,120.1096,29464.0
2018-04-17 10:10:00,137.22,137.23,136.86,136.87,20448.0,120.1271,120.1358,119.8119,119.8207,20448.0
2018-04-17 10:20:00,136.9,137.1,136.8,137.1,13649.0,119.8469,120.022,119.7594,120.022,13649.0
2018-04-17 10:30:00,137.16,137.28,137.12,137.22,28946.0,120.0745,120.1796,120.0395,120.1271,28946.0
2018-04-17 10:40:00,137.21,137.45,137.06,137.41,15520.0,120.1183,120.3284,119.987,120.2934,15520.0
2018-04-17 10:50:00,137.46,137.58,137.43,137.51,21482.0,120.3372,120.4422,120.3109,120.3809,21482.0
2018-04-17 11:00:00,137.53,137.55,137.21,137.24,15808.0,120.3984,120.416,120.1183,120.1446,15808.0
2018-04-17 11:10:00,137.21,137.38,137.13,137.38,40833.0,120.1183,120.2671,120.0483,120.2671,40833.0
2018-04-17 11:20:00,137.38,137.64,137.36,137.6,45370.0,120.2671,120.4947,120.2496,120.4597,45370.0
2018-04-17 11:30:00,137.63,137.68,137.55,137.65,23947.0,120.486,120.5298,120.416,120.5035,23947.0
2018-04-17 11:40:00,137.64,137.64,137.19,137.37,15342.0,120.4947,120.4947,120.1008,120.2584,15342.0
2018-04-17 11:50:00,137.4,137.56,137.36,137.45,26603.0,120.2846,120.4247,120.2496,120.3284,26603.0
2018-04-17 12:00:00,137.47,137.48,137.09,137.14,15306.0,120.3459,120.3547,120.0133,120.057,15306.0
2018-04-17 12:10:00,137.16,137.21,137.1,137.2,13238.0,120.0745,120.1183,120.022,120.1096,13238.0
2018-04-17 12:20:00,137.18,137.2,136.98,137.05,21255.0,120.092,120.1096,119.917,119.9782,21255.0
2018-04-17 12:30:00,137.08,137.21,137.02,137.09,25718.0,120.0045,120.1183,119.952,120.0133,25718.0
2018-04-17 12:40:00,137.08,137.14,137.05,137.06,32158.0,120.0045,120.057,119.9782,119.987,32158.0
2018-04-17 12:50:00,137.07,137.07,136.7,136.75,15052.0,119.9957,119.9957,119.6718,119.7156,15052.0
2018-04-17 13:00:00,136.75,136.88,136.6,136.7,13111.0,119.7156,119.8294,119.5843,119.6718,13111.0
2018-04-17 13:10:00,136.71,136.78,136.41,136.58,11483.0,119.6806,119.7419,119.418,119.5668,11483.0
2018-04-17 13:20:00,136.58,136.58,136.5,136.51,8929.0,119.5668,119.5668,119.4967,119.5055,8929.0
2018-04-17 13:30:00,136.59,136.63,136.5,136.61,8704.0,119.5755,119.6106,119.4967,119.593,8704.0
2018-04-17 13:40:00,136.67,136.8,136.64,136.77,12453.0,119.6456,119.7594,119.6193,119.7331,12453.0
2018-04-17 13:50:00,136.77,136.83,136.52,136.8,12921.0,119.7331,119.7856,119.5143,119.7594,12921.0
2018-04-17 14:00:00,136.79,136.93,136.64,136.64,21096.0,119.7506,119.8732,119.6193,119.6193,21096.0
2018-04-17 14:10:00,136.64,136.64,136.34,136.34,20483.0,119.6193,119.6193,119.3567,119.3567,20483.0
2018-04-17 14:20:00,136.34,136.39,136.19,136.34,13368.0,119.3567,119.4005,119.2254,119.3567,13368.0
2018-04-17 14:30:00,136.34,136.41,136.3,136.36,16329.0,119.3567,119.418,119.3217,119.3742,16329.0
2018-04-17 14:40:00,136.38,136.5,136.34,136.41,12142.0,119.3917,119.4967,119.3567,119.418,12142.0
2018-04-17 14:50:00,136.43,136.43,136.15,136.28,19699.0,119.4355,119.4355,119.1903,119.3042,19699.0
2018-04-17 15:00:00,136.27,136.59,136.15,136.56,35817.0,119.2954,119.5755,119.1903,119.5493,35817.0
2018-04-17 15:10:00,136.55,136.83,136.46,136.8,23801.0,119.5405,119.7856,119.4617,119.7594,23801.0
2018-04-17 15:20:00,136.83,136.92,136.69,136.7,33047.0,119.7856,119.8644,119.6631,119.6718,33047.0
2018-04-17 15:30:00,136.69,136.91,136.61,136.63,32716.0,119.6631,119.8557,119.593,119.6106,32716.0
2018-04-17 15:40:00,136.63,136.72,136.55,136.69,47639.0,119.6106,119.6893,119.5405,119.6631,47639.0
2018-04-17 15:50:00,136.7,136.71,136.31,136.36,155874.0,119.6718,119.6806,119.3304,119.3742,155874.0
2018-04-18 09:30:00,136.45,136.74,136.15,136.15,51231.0,119.453,119.7069,119.1903,119.1903,51231.0
2018-04-18 09:40:00,136.21,136.52,136.04,136.04,65587.0,119.2429,119.5143,119.094,119.094,65587.0
2018-04-18 09:50:00,136.07,136.25,135.58,135.75,67350.0,119.1203,119.2779,118.6913,118.8402,67350.0
2018-04-18 10:00:00,135.75,135.93,135.59,135.81,43832.0,118.8402,118.9978,118.7001,118.8927,43832.0
2018-04-18 10:10:00,135.82,136.09,135.58,135.82,42255.0,118.9015,119.1378,118.6913,118.9015,42255.0
2018-04-18 10:20:00,135.81,135.9,135.62,135.88,22275.0,118.8927,118.9715,118.7264,118.954,22275.0
2018-04-18 10:30:00,135.94,135.97,135.48,135.7,44580.0,119.0065,119.0328,118.6038,118.7964,44580.0
2018-04-18 10:40:00,135.67,135.85,135.59,135.76,32216.0,118.7701,118.9277,118.7001,118.8489,32216.0
2018-04-18 10:50:00,135.76,135.76,135.24,135.5,40614.0,118.8489,118.8489,118.3937,118.6213,40614.0
2018-04-18 11:00:00,135.5,135.51,135.2,135.39,106303.0,118.6213,118.6301,118.3587,118.525,106303.0
2018-04-18 11:10:00,135.39,135.95,135.38,135.4,44525.0,118.525,119.0153,118.5163,118.5338,44525.0
2018-04-18 11:20:00,135.4,135.48,135.19,135.45,22333.0,118.5338,118.6038,118.3499,118.5775,22333.0
2018-04-18 11:30:00,135.45,135.6,135.44,135.52,18647.0,118.5775,118.7089,118.5688,118.6388,18647.0
2018-04-18 11:40:00,135.53,135.53,135.28,135.33,24232.0,118.6476,118.6476,118.4287,118.4725,24232.0
2018-04-18 11:50:00,135.37,135.64,135.29,135.46,20283.0,118.5075,118.7439,118.4375,118.5863,20283.0
2018-04-18 12:00:00,135.47,135.64,135.47,135.61,18765.0,118.5951,118.7439,118.5951,118.7176,18765.0
2018-04-18 12:10:00,135.6,135.71,135.57,135.57,18459.0,118.7089,118.8052,118.6826,118.6826,18459.0
2018-04-18 12:20:00,135.59,135.61,135.35,135.42,14627.0,118.7001,118.7176,118.49,118.5513,14627.0
2018-04-18 12:30:00,135.4,135.41,135.19,135.22,14887.0,118.5338,118.5425,118.3499,118.3762,14887.0
2018-04-18 12:40:00,135.2,135.33,135.2,135.33,24251.0,118.3587,118.4725,118.3587,118.4725,24251.0
2018-04-18 12:50:00,135.34,135.64,135.32,135.57,15411.0,118.4812,118.7439,118.4637,118.6826,15411.0
2018-04-18 13:00:00,135.61,135.65,135.4,135.45,14915.0,118.7176,118.7526,118.5338,118.5775,14915.0
2018-04-18 13:10:00,135.4,135.71,135.4,135.61,16850.0,118.5338,118.8052,118.5338,118.7176,16850.0
2018-04-18 13:20:00,135.54,135.55,135.37,135.46,14493.0,118.6563,118.6651,118.5075,118.5863,14493.0
2018-04-18 13:30:00,135.48,135.53,135.34,135.41,13494.0,118.6038,118.6476,118.4812,118.5425,13494.0
2018-04-18 13:40:00,135.35,135.38,135.21,135.28,17211.0,118.49,118.5163,118.3674,118.4287,17211.0
2018-04-18 13:50:00,135.26,135.58,135.24,135.4,19520.0,118.4112,118.6913,118.3937,118.5338,19520.0
2018-04-18 14:00:00,135.4,135.73,135.36,135.69,32228.0,118.5338,118.8227,118.4988,118.7876,32228.0
2018-04-18 14:10:00,135.72,135.87,135.72,135.8,18408.0,118.8139,118.9452,118.8139,118.8839,18408.0
2018-04-18 14:20:00,135.78,135.95,135.6,135.95,28966.0,118.8664,119.0153,118.7089,119.0153,28966.0
2018-04-18 14:30:00,135.98,136.02,135.84,135.85,26414.0,119.0415,119.0765,118.919,118.9277,26414.0
2018-04-18 14:40:00,135.81,136.22,135.81,136.22,39907.0,118.8927,119.2516,118.8927,119.2516,39907.0
2018-04-18 14:50:00,136.21,136.3,136.15,136.19,36190.0,119.2429,119.3217,119.1903,119.2254,36190.0
2018-04-18 15:00:00,136.18,136.43,136.09,136.42,24986.0,119.2166,119.4355,119.1378,119.4267,24986.0
2018-04-18 15:10:00,136.43,136.6,136.38,136.56,49905.0,119.4355,119.5843,119.3917,119.5493,49905.0
2018-04-18 15:20:00,136.55,136.79,136.55,136.62,122683.0,119.5405,119.7506,119.5405,119.6018,122683.0
2018-04-18 15:30:00,136.62,136.68,136.4,136.63,52052.0,119.6018,119.6543,119.4092,119.6106,52052.0
2018-04-18 15:40:00,136.61,136.61,136.39,136.46,74764.0,119.593,119.593,119.4005,119.4617,74764.0
2018-04-18 15:50:00,136.45,136.59,136.37,136.49,157893.0,119.453,119.5755,119.3829,119.488,157893.0
2018-04-19 09:30:00,136.76,136.77,136.19,136.47,29217.0,119.7244,119.7331,119.2254,119.4705,29217.0
2018-04-19 09:40:00,136.4,136.68,136.18,136.4,14693.0,119.4092,119.6543,119.2166,119.4092,14693.0
2018-04-19 09:50:00,136.41,137.22,136.36,137.17,54241.0,119.418,120.1271,119.3742,120.0833,54241.0
2018-04-19 10:00:00,137.13,137.37,137.03,137.13,110561.0,120.0483,120.2584,119.9607,120.0483,110561.0
2018-04-19 10:10:00,137.04,137.56,136.93,137.46,39528.0,119.9695,120.4247,119.8732,120.3372,39528.0
2018-04-19 10:20:00,137.59,137.74,137.45,137.52,17785.0,120.451,120.5823,120.3284,120.3897,17785.0
2018-04-19 10:30:00,137.61,137.96,137.53,137.66,79990.0,120.4685,120.7749,120.3984,120.5123,79990.0
2018-04-19 10:40:00,137.61,137.62,137.02,137.18,24906.0,120.4685,120.4772,119.952,120.092,24906.0
2018-04-19 10:50:00,137.09,137.22,136.87,137.22,16352.0,120.0133,120.1271,119.8207,120.1271,16352.0
2018-04-19 11:00:00,137.22,137.24,137.0,137.16,14086.0,120.1271,120.1446,119.9345,120.0745,14086.0
2018-04-19 11:10:00,137.16,137.16,136.96,137.01,15378.0,120.0745,120.0745,119.8994,119.9432,15378.0
2018-04-19 11:20:00,136.99,136.99,136.74,136.89,37025.0,119.9257,119.9257,119.7069,119.8382,37025.0
2018-04-19 11:30:00,136.98,136.98,136.72,136.88,9679.0,119.917,119.917,119.6893,119.8294,9679.0
2018-04-19 11:40:00,136.93,137.08,136.83,136.93,21473.0,119.8732,120.0045,119.7856,119.8732,21473.0
2018-04-19 11:50:00,136.97,136.97,136.75,136.83,10345.0,119.9082,119.9082,119.7156,119.7856,10345.0
2018-04-19 12:00:00,136.81,137.02,136.72,137.01,22483.0,119.7681,119.952,119.6893,119.9432,22483.0
2018-04-19 12:10:00,137.0,137.07,136.88,136.97,6909.0,119.9345,119.9957,119.8294,119.9082,6909.0
2018-04-19 12:20:00,136.98,137.11,136.86,136.98,13516.0,119.917,120.0308,119.8119,119.917,13516.0
2018-04-19 12:30:00,136.98,137.04,136.76,136.82,9211.0,119.917,119.9695,119.7244,119.7769,9211.0
2018-04-19 12:40:00,136.74,136.89,136.67,136.84,5636.0,119.7069,119.8382,119.6456,119.7944,5636.0
2018-04-19 12:50:00,136.88,137.05,136.83,137.05,80764.0,119.8294,119.9782,119.7856,119.9782,80764.0
2018-04-19 13:00:00,136.98,137.0,136.74,136.79,17934.0,119.917,119.9345,119.7069,119.7506,17934.0
2018-04-19 13:10:00,136.75,137.09,136.75,137.04,12316.0,119.7156,120.0133,119.7156,119.9695,12316.0
2018-04-19 13:20:00,137.04,137.04,136.89,137.04,11208.0,119.9695,119.9695,119.8382,119.9695,11208.0
2018-04-19 13:30:00,137.07,137.27,136.97,137.25,11596.0,119.9957,120.1708,119.9082,120.1533,11596.0
2018-04-19 13:40:00,137.18,137.4,137.18,137.34,40115.0,120.092,120.2846,120.092,120.2321,40115.0
2018-04-19 13:50:00,137.41,137.48,137.22,137.29,19082.0,120.2934,120.3547,120.1271,120.1883,19082.0
2018-04-19 14:00:00,137.29,137.39,137.13,137.21,21409.0,120.1883,120.2759,120.0483,120.1183,21409.0
2018-04-19 14:10:00,137.24,137.36,137.1,137.13,25760.0,120.1446,120.2496,120.022,120.0483,25760.0
2018-04-19 14:20:00,137.13,137.15,136.81,136.85,30605.0,120.0483,120.0658,119.7681,119.8032,30605.0
2018-04-19 14:30:00,136.87,137.03,136.81,137.03,26674.0,119.8207,119.9607,119.7681,119.9607,26674.0
2018-04-19 14:40:00,137.04,137.12,136.99,137.03,19011.0,119.9695,120.0395,119.9257,119.9607,19011.0
2018-04-19 14:50:00,136.98,137.18,136.92,137.14,31780.0,119.917,120.092,119.8644,120.057,31780.0
2018-04-19 15:00:00,137.11,137.25,137.04,137.15,30365.0,120.0308,120.1533,119.9695,120.0658,30365.0
2018-04-19 15:10:00,137.17,137.35,137.15,137.23,64705.0,120.0833,120.2409,120.0658,120.1358,64705.0
2018-04-19 15:20:00,137.22,137.23,136.96,137.05,32592.0,120.1271,120.1358,119.8994,119.9782,32592.0
2018-04-19 15:30:00,137.05,137.86,137.02,137.68,106462.0,119.9782,120.6873,119.952,120.5298,106462.0
2018-04-19 15:40:00,137.65,137.74,137.38,137.45,89310.0,120.5035,120.5823,120.2671,120.3284,89310.0
2018-04-19 15:50:00,137.46,137.66,137.39,137.61,167413.0,120.3372,120.5123,120.2759,120.4685,167413.0
2018-04-20 09:30:00,138.22,138.26,137.56,138.04,178846.0,121.0025,121.0375,120.4247,120.8449,178846.0
2018-04-20 09:40:00,138.13,138.28,137.5,137.5,78410.0,120.9237,121.055,120.3722,120.3722,78410.0
2018-04-20 09:50:00,137.56,138.19,137.54,138.01,36536.0,120.4247,120.9762,120.4072,120.8187,36536.0
2018-04-20 10:00:00,138.0,138.1,137.64,137.7,30423.0,120.8099,120.8974,120.4947,120.5473,30423.0
2018-04-20 10:10:00,137.67,137.75,137.43,137.64,31041.0,120.521,120.591,120.3109,120.4947,31041.0
2018-04-20 10:20:00,137.67,137.9,137.58,137.7,38845.0,120.521,120.7224,120.4422,120.5473,38845.0
2018-04-20 10:30:00,137.74,137.86,137.46,137.85,39140.0,120.5823,120.6873,120.3372,120.6786,39140.0
2018-04-20 10:40:00,137.82,137.9,137.64,137.64,36168.0,120.6523,120.7224,120.4947,120.4947,36168.0
2018-04-20 10:50:00,137.67,137.69,137.16,137.21,14545.0,120.521,120.5385,120.0745,120.1183,14545.0
2018-04-20 11:00:00,137.19,137.23,136.74,136.89,28678.0,120.1008,120.1358,119.7069,119.8382,28678.0
2018-04-20 11:10:00,136.85,136.85,136.49,136.82,41558.0,119.8032,119.8032,119.488,119.7769,41558.0
2018-04-20 11:20:00,136.83,136.92,136.64,136.64,19819.0,119.7856,119.8644,119.6193,119.6193,19819.0
2018-04-20 11:30:00,136.68,137.18,136.68,137.18,51843.0,119.6543,120.092,119.6543,120.092,51843.0
2018-04-20 11:40:00,137.15,137.39,137.07,137.18,28065.0,120.0658,120.2759,119.9957,120.092,28065.0
2018-04-20 11:50:00,137.17,137.26,137.14,137.14,14333.0,120.0833,120.1621,120.057,120.057,14333.0
2018-04-20 12:00:00,137.19,137.29,136.95,137.24,26001.0,120.1008,120.1883,119.8907,120.1446,26001.0
2018-04-20 12:10:00,137.22,137.29,137.05,137.09,23407.0,120.1271,120.1883,119.9782,120.0133,23407.0
2018-04-20 12:20:00,137.09,137.24,137.06,137.15,20181.0,120.0133,120.1446,119.987,120.0658,20181.0
2018-04-20 12:30:00,137.16,137.26,137.03,137.09,19493.0,120.0745,120.1621,119.9607,120.0133,19493.0
2018-04-20 12:40:00,137.09,137.18,136.92,136.95,17749.0,120.0133,120.092,119.8644,119.8907,17749.0
2018-04-20 12:50:00,136.94,137.14,136.93,137.13,14903.0,119.8819,120.057,119.8732,120.0483,14903.0
2018-04-20 13:00:00,137.1,137.28,137.09,137.25,13223.0,120.022,120.1796,120.0133,120.1533,13223.0
2018-04-20 13:10:00,137.25,137.56,137.25,137.48,67086.0,120.1533,120.4247,120.1533,120.3547,67086.0
2018-04-20 13:20:00,137.5,137.64,137.32,137.62,18824.0,120.3722,120.4947,120.2146,120.4772,18824.0
2018-04-20 13:30:00,137.64,137.75,137.51,137.75,25948.0,120.4947,120.591,120.3809,120.591,25948.0
2018-04-20 13:40:00,137.69,137.78,137.59,137.61,14308.0,120.5385,120.6173,120.451,120.4685,14308.0
2018-04-20 13:50:00,137.61,137.61,137.45,137.48,20480.0,120.4685,120.4685,120.3284,120.3547,20480.0
2018-04-20 14:00:00,137.47,137.58,137.44,137.57,30379.0,120.3459,120.4422,120.3197,120.4335,30379.0
2018-04-20 14:10:00,137.56,137.57,137.25,137.25,43059.0,120.4247,120.4335,120.1533,120.1533,43059.0
2018-04-20 14:20:00,137.27,137.58,137.23,137.58,30345.0,120.1708,120.4422,120.1358,120.4422,30345.0
2018-04-20 14:30:00,137.56,137.63,137.22,137.24,45153.0,120.4247,120.486,120.1271,120.1446,45153.0
2018-04-20 14:40:00,137.24,137.47,137.23,137.33,26462.0,120.1446,120.3459,120.1358,120.2234,26462.0
2018-04-20 14:50:00,137.35,137.51,137.3,137.45,34352.0,120.2409,120.3809,120.1971,120.3284,34352.0
2018-04-20 15:00:00,137.42,137.42,136.92,136.97,24777.0,120.3021,120.3021,119.8644,119.9082,24777.0
2018-04-20 15:10:00,136.96,137.25,136.9,136.91,43390.0,119.8994,120.1533,119.8469,119.8557,43390.0
2018-04-20 15:20:00,136.91,137.12,136.86,137.07,35588.0,119.8557,120.0395,119.8119,119.9957,35588.0
2018-04-20 15:30:00,137.09,137.41,137.07,137.4,36895.0,120.0133,120.2934,119.9957,120.2846,36895.0
2018-04-20 15:40:00,137.4,137.51,137.11,137.27,55032.0,120.2846,120.3809,120.0308,120.1708,55032.0
2018-04-20 15:50:00,137.28,137.75,137.24,137.65,112165.0,120.1796,120.591,120.1446,120.5035,112165.0
2018-04-23 09:30:00,137.99,137.99,137.15,137.28,36789.0,120.8011,120.8011,120.0658,120.1796,36789.0
2018-04-23 09:40:00,137.36,137.91,136.85,137.83,16500.0,120.2496,120.7311,119.8032,120.6611,16500.0
2018-04-23 09:50:00,137.84,138.2,137.81,138.16,33522.0,120.6698,120.985,120.6436,120.95,33522.0
2018-04-23 10:00:00,138.17,138.22,137.52,137.54,19754.0,120.9587,121.0025,120.3897,120.4072,19754.0
2018-04-23 10:10:00,137.61,137.69,137.4,137.43,16270.0,120.4685,120.5385,120.2846,120.3109,16270.0
2018-04-23 10:20:00,137.45,137.81,137.32,137.32,18177.0,120.3284,120.6436,120.2146,120.2146,18177.0
2018-04-23 10:30:00,137.42,137.42,136.95,137.23,17934.0,120.3021,120.3021,119.8907,120.1358,17934.0
2018-04-23 10:40:00,137.19,137.38,137.07,137.16,12654.0,120.1008,120.2671,119.9957,120.0745,12654.0
2018-04-23 10:50:00,137.15,137.18,136.94,137.05,16750.0,120.0658,120.092,119.8819,119.9782,16750.0
2018-04-23 11:00:00,137.06,137.27,136.82,137.23,17999.0,119.987,120.1708,119.7769,120.1358,17999.0
2018-04-23 11:10:00,137.28,137.49,137.18,137.39,29623.0,120.1796,120.3634,120.092,120.2759,29623.0
2018-04-23 11:20:00,137.39,137.49,137.32,137.44,11226.0,120.2759,120.3634,120.2146,120.3197,11226.0
2018-04-23 11:30:00,137.43,137.49,137.18,137.21,9495.0,120.3109,120.3634,120.092,120.1183,9495.0
2018-04-23 11:40:00,137.18,137.36,137.08,137.11,11357.0,120.092,120.2496,120.0045,120.0308,11357.0
2018-04-23 11:50:00,137.1,137.42,137.07,137.4,11619.0,120.022,120.3021,119.9957,120.2846,11619.0
2018-04-23 12:00:00,137.48,137.53,137.35,137.51,10220.0,120.3547,120.3984,120.2409,120.3809,10220.0
2018-04-23 12:10:00,137.5,137.58,137.45,137.5,55950.0,120.3722,120.4422,120.3284,120.3722,55950.0
2018-04-23 12:20:00,137.51,137.59,137.48,137.5,9805.0,120.3809,120.451,120.3547,120.3722,9805.0
2018-04-23 12:30:00,137.48,137.61,137.24,137.48,33759.0,120.3547,120.4685,120.1446,120.3547,33759.0
2018-04-23 12:40:00,137.5,137.62,137.44,137.5,14378.0,120.3722,120.4772,120.3197,120.3722,14378.0
2018-04-23 12:50:00,137.49,137.57,137.43,137.56,12690.0,120.3634,120.4335,120.3109,120.4247,12690.0
2018-04-23 13:00:00,137.55,137.68,137.54,137.65,8747.0,120.416,120.5298,120.4072,120.5035,8747.0
2018-04-23 13:10:00,137.61,137.78,137.61,137.78,10634.0,120.4685,120.6173,120.4685,120.6173,10634.0
2018-04-23 13:20:00,137.8,137.84,137.7,137.78,10892.0,120.6348,120.6698,120.5473,120.6173,10892.0
2018-04-23 13:30:00,137.78,137.92,137.73,137.91,16812.0,120.6173,120.7399,120.5735,120.7311,16812.0
2018-04-23 13:40:00,137.86,137.9,137.75,137.86,10925.0,120.6873,120.7224,120.591,120.6873,10925.0
2018-04-23 13:50:00,137.88,138.05,137.82,137.96,18691.0,120.7048,120.8537,120.6523,120.7749,18691.0
2018-04-23 14:00:00,137.98,138.1,137.61,137.68,21917.0,120.7924,120.8974,120.4685,120.5298,21917.0
2018-04-23 14:10:00,137.66,137.69,137.34,137.35,16250.0,120.5123,120.5385,120.2321,120.2409,16250.0
2018-04-23 14:20:00,137.32,137.32,137.11,137.3,15161.0,120.2146,120.2146,120.0308,120.1971,15161.0
2018-04-23 14:30:00,137.23,137.37,137.18,137.22,13564.0,120.1358,120.2584,120.092,120.1271,13564.0
2018-04-23 14:40:00,137.31,137.44,137.24,137.37,18672.0,120.2059,120.3197,120.1446,120.2584,18672.0
2018-04-23 14:50:00,137.38,137.4,137.13,137.25,15427.0,120.2671,120.2846,120.0483,120.1533,15427.0
2018-04-23 15:00:00,137.23,137.61,137.21,137.57,19130.0,120.1358,120.4685,120.1183,120.4335,19130.0
2018-04-23 15:10:00,137.55,137.69,137.5,137.69,47258.0,120.416,120.5385,120.3722,120.5385,47258.0
2018-04-23 15:20:00,137.73,137.84,137.64,137.73,51852.0,120.5735,120.6698,120.4947,120.5735,51852.0
2018-04-23 15:30:00,137.73,137.85,137.64,137.71,53292.0,120.5735,120.6786,120.4947,120.556,53292.0
2018-04-23 15:40:00,137.7,138.08,137.69,138.07,61773.0,120.5473,120.8799,120.5385,120.8712,61773.0
2018-04-23 15:50:00,138.08,138.37,138.06,138.28,144442.0,120.8799,121.1338,120.8624,121.055,144442.0
2018-04-24 09:30:00,136.31,137.26,136.16,136.75,67597.0,119.3304,120.1621,119.1991,119.7156,67597.0
2018-04-24 09:40:00,136.74,136.95,136.01,136.34,37837.0,119.7069,119.8907,119.0678,119.3567,37837.0
2018-04-24 09:50:00,136.32,137.38,136.29,137.24,94153.0,119.3392,120.2671,119.3129,120.1446,94153.0
2018-04-24 10:00:00,137.19,137.43,136.74,137.23,56341.0,120.1008,120.3109,119.7069,120.1358,56341.0
2018-04-24 10:10:00,137.26,137.69,137.21,137.62,45058.0,120.1621,120.5385,120.1183,120.4772,45058.0
2018-04-24 10:20:00,137.66,138.3,137.64,138.03,57195.0,120.5123,121.0725,120.4947,120.8362,57195.0
2018-04-24 10:30:00,138.03,138.1,137.79,138.03,58048.0,120.8362,120.8974,120.6261,120.8362,58048.0
2018-04-24 10:40:00,138.03,138.07,137.55,137.66,59550.0,120.8362,120.8712,120.416,120.5123,59550.0
2018-04-24 10:50:00,137.68,137.89,137.27,137.27,41728.0,120.5298,120.7136,120.1708,120.1708,41728.0
2018-04-24 11:00:00,137.28,137.64,137.17,137.25,23608.0,120.1796,120.4947,120.0833,120.1533,23608.0
2018-04-24 11:10:00,137.24,137.56,137.2,137.54,51404.0,120.1446,120.4247,120.1096,120.4072,51404.0
2018-04-24 11:20:00,137.57,137.84,137.5,137.83,28306.0,120.4335,120.6698,120.3722,120.6611,28306.0
2018-04-24 11:30:00,137.83,137.84,137.58,137.72,25289.0,120.6611,120.6698,120.4422,120.5648,25289.0
2018-04-24 11:40:00,137.75,137.85,137.48,137.5,14592.0,120.591,120.6786,120.3547,120.3722,14592.0
2018-04-24 11:50:00,137.53,137.83,137.53,137.78,27827.0,120.3984,120.6611,120.3984,120.6173,27827.0
2018-04-24 12:00:00,137.75,137.87,137.39,137.45,22636.0,120.591,120.6961,120.2759,120.3284,22636.0
2018-04-24 12:10:00,137.48,137.68,137.08,137.25,16778.0,120.3547,120.5298,120.0045,120.1533,16778.0
2018-04-24 12:20:00,137.16,137.47,137.09,137.33,30268.0,120.0745,120.3459,120.0133,120.2234,30268.0
2018-04-24 12:30:00,137.28,137.36,137.06,137.26,24481.0,120.1796,120.2496,119.987,120.1621,24481.0
2018-04-24 12:40:00,137.26,137.26,136.86,136.92,40572.0,120.1621,120.1621,119.8119,119.8644,40572.0
2018-04-24 12:50:00,136.92,137.08,136.3,136.3,19504.0,119.8644,120.0045,119.3217,119.3217,19504.0
2018-04-24 13:00:00,136.36,136.79,136.33,136.57,18209.0,119.3742,119.7506,119.3479,119.558,18209.0
2018-04-24 13:10:00,136.64,136.65,136.35,136.39,30419.0,119.6193,119.6281,119.3654,119.4005,30419.0
2018-04-24 13:20:00,136.33,136.47,136.09,136.22,17127.0,119.3479,119.4705,119.1378,119.2516,17127.0
2018-04-24 13:30:00,136.25,136.35,136.1,136.19,26589.0,119.2779,119.3654,119.1466,119.2254,26589.0
2018-04-24 13:40:00,136.22,136.23,135.86,136.18,20200.0,119.2516,119.2604,118.9365,119.2166,20200.0
2018-04-24 13:50:00,136.12,136.16,135.78,135.92,23564.0,119.1641,119.1991,118.8664,118.989,23564.0
2018-04-24 14:00:00,135.92,135.95,135.52,135.69,27844.0,118.989,119.0153,118.6388,118.7876,27844.0
2018-04-24 14:10:00,135.7,135.86,135.53,135.59,30191.0,118.7964,118.9365,118.6476,118.7001,30191.0
2018-04-24 14:20:00,135.58,135.64,135.25,135.35,40985.0,118.6913,118.7439,118.4025,118.49,40985.0
2018-04-24 14:30:00,135.33,135.61,135.0,135.0,47157.0,118.4725,118.7176,118.1836,118.1836,47157.0
2018-04-24 14:40:00,135.05,135.52,135.04,135.46,39233.0,118.2274,118.6388,118.2186,118.5863,39233.0
2018-04-24 14:50:00,135.45,135.68,135.41,135.61,47645.0,118.5775,118.7789,118.5425,118.7176,47645.0
2018-04-24 15:00:00,135.66,136.31,135.64,136.01,69500.0,118.7614,119.3304,118.7439,119.0678,69500.0
2018-04-24 15:10:00,136.02,136.32,135.79,136.07,107954.0,119.0765,119.3392,118.8752,119.1203,107954.0
2018-04-24 15:20:00,136.08,136.43,136.04,136.28,66440.0,119.1291,119.4355,119.094,119.3042,66440.0
2018-04-24 15:30:00,136.27,136.28,135.8,136.0,92627.0,119.2954,119.3042,118.8839,119.059,92627.0
2018-04-24 15:40:00,135.98,136.36,135.74,136.28,90284.0,119.0415,119.3742,118.8314,119.3042,90284.0
2018-04-24 15:50:00,136.35,136.61,135.9,136.07,230258.0,119.3654,119.593,118.9715,119.1203,230258.0
2018-04-25 09:30:00,137.53,139.01,136.7,138.99,113095.0,120.3984,121.6941,119.6718,121.6766,113095.0
2018-04-25 09:40:00,138.93,139.0,136.99,137.4,124710.0,121.6241,121.6853,119.9257,120.2846,124710.0
2018-04-25 09:50:00,137.47,138.12,137.39,137.76,87914.0,120.3459,120.915,120.2759,120.5998,87914.0
2018-04-25 10:00:00,137.76,137.98,137.17,137.39,114306.0,120.5998,120.7924,120.0833,120.2759,114306.0
2018-04-25 10:10:00,137.47,137.6,137.23,137.3,39815.0,120.3459,120.4597,120.1358,120.1971,39815.0
2018-04-25 10:20:00,137.27,137.91,137.21,137.86,63350.0,120.1708,120.7311,120.1183,120.6873,63350.0
2018-04-25 10:30:00,137.86,138.96,137.86,138.73,137832.0,120.6873,121.6503,120.6873,121.449,137832.0
2018-04-25 10:40:00,138.78,138.86,138.56,138.69,60113.0,121.4927,121.5628,121.3001,121.4139,60113.0
2018-04-25 10:50:00,138.69,138.7,138.21,138.25,47550.0,121.4139,121.4227,120.9937,121.0288,47550.0
2018-04-25 11:00:00,138.24,138.3,137.69,137.81,62589.0,121.02,121.0725,120.5385,120.6436,62589.0
2018-04-25 11:10:00,137.85,138.01,137.44,137.55,29965.0,120.6786,120.8187,120.3197,120.416,29965.0
2018-04-25 11:20:00,137.49,137.74,137.23,137.28,31311.0,120.3634,120.5823,120.1358,120.1796,31311.0
2018-04-25 11:30:00,137.3,137.51,137.06,137.44,27278.0,120.1971,120.3809,119.987,120.3197,27278.0
2018-04-25 11:40:00,137.42,137.56,137.26,137.28,20675.0,120.3021,120.4247,120.1621,120.1796,20675.0
2018-04-25 11:50:00,137.27,137.28,136.81,136.84,53658.0,120.1708,120.1796,119.7681,119.7944,53658.0
2018-04-25 12:00:00,136.83,136.98,136.73,136.84,40306.0,119.7856,119.917,119.6981,119.7944,40306.0
2018-04-25 12:10:00,136.81,136.91,136.74,136.86,32848.0,119.7681,119.8557,119.7069,119.8119,32848.0
2018-04-25 12:20:00,136.84,137.29,136.83,137.29,21897.0,119.7944,120.1883,119.7856,120.1883,21897.0
2018-04-25 12:30:00,137.25,137.5,137.21,137.37,17048.0,120.1533,120.3722,120.1183,120.2584,17048.0
2018-04-25 12:40:00,137.41,137.54,137.23,137.3,23951.0,120.2934,120.4072,120.1358,120.1971,23951.0
2018-04-25 12:50:00,137.33,137.48,137.27,137.3,23107.0,120.2234,120.3547,120.1708,120.1971,23107.0
2018-04-25 13:00:00,137.28,137.72,137.28,137.57,24934.0,120.1796,120.5648,120.1796,120.4335,24934.0
2018-04-25 13:10:00,137.54,137.54,137.33,137.43,18519.0,120.4072,120.4072,120.2234,120.3109,18519.0
2018-04-25 13:20:00,137.44,137.55,137.35,137.41,16161.0,120.3197,120.416,120.2409,120.2934,16161.0
2018-04-25 13:30:00,137.41,137.71,137.29,137.61,26246.0,120.2934,120.556,120.1883,120.4685,26246.0
2018-04-25 13:40:00,137.64,137.81,137.41,137.41,18575.0,120.4947,120.6436,120.2934,120.2934,18575.0
2018-04-25 13:50:00,137.43,137.43,137.15,137.31,42852.0,120.3109,120.3109,120.0658,120.2059,42852.0
2018-04-25 14:00:00,137.29,137.36,136.99,137.0,82011.0,120.1883,120.2496,119.9257,119.9345,82011.0
2018-04-25 14:10:00,136.98,137.07,136.74,137.0,44132.0,119.917,119.9957,119.7069,119.9345,44132.0
2018-04-25 14:20:00,137.08,137.35,137.07,137.18,38062.0,120.0045,120.2409,119.9957,120.092,38062.0
2018-04-25 14:30:00,137.15,137.61,137.01,137.45,39952.0,120.0658,120.4685,119.9432,120.3284,39952.0
2018-04-25 14:40:00,137.45,137.71,137.39,137.7,47962.0,120.3284,120.556,120.2759,120.5473,47962.0
2018-04-25 14:50:00,137.71,138.09,137.65,138.05,45862.0,120.556,120.8887,120.5035,120.8537,45862.0
2018-04-25 15:00:00,138.06,138.1,137.84,137.84,46715.0,120.8624,120.8974,120.6698,120.6698,46715.0
2018-04-25 15:10:00,137.88,138.02,137.58,137.59,36003.0,120.7048,120.8274,120.4422,120.451,36003.0
2018-04-25 15:20:00,137.58,137.78,137.54,137.59,96137.0,120.4422,120.6173,120.4072,120.451,96137.0
2018-04-25 15:30:00,137.57,137.66,136.95,136.95,74079.0,120.4335,120.5123,119.8907,119.8907,74079.0
2018-04-25 15:40:00,136.96,137.02,136.68,136.82,127501.0,119.8994,119.952,119.6543,119.7769,127501.0
2018-04-25 15:50:00,136.81,137.32,136.8,137.29,178252.0,119.7681,120.2146,119.7594,120.1883,178252.0
2018-04-26 09:30:00,137.11,137.77,136.49,137.07,61609.0,120.0308,120.6085,119.488,119.9957,61609.0
2018-04-26 09:40:00,137.06,137.06,136.18,136.41,56565.0,119.987,119.987,119.2166,119.418,56565.0
2018-04-26 09:50:00,136.44,136.71,136.37,136.57,70921.0,119.4442,119.6806,119.3829,119.558,70921.0
2018-04-26 10:00:00,136.54,136.75,136.39,136.64,39690.0,119.5318,119.7156,119.4005,119.6193,39690.0
2018-04-26 10:10:00,136.67,136.8,136.43,136.47,23345.0,119.6456,119.7594,119.4355,119.4705,23345.0
2018-04-26 10:20:00,136.43,136.72,136.28,136.55,43781.0,119.4355,119.6893,119.3042,119.5405,43781.0
2018-04-26 10:30:00,136.55,136.94,136.55,136.91,26273.0,119.5405,119.8819,119.5405,119.8557,26273.0
2018-04-26 10:40:00,136.89,137.0,136.47,136.68,26719.0,119.8382,119.9345,119.4705,119.6543,26719.0
2018-04-26 10:50:00,136.75,137.08,136.75,136.85,24959.0,119.7156,120.0045,119.7156,119.8032,24959.0
2018-04-26 11:00:00,136.8,136.93,136.68,136.75,21834.0,119.7594,119.8732,119.6543,119.7156,21834.0
2018-04-26 11:10:00,136.78,136.82,136.38,136.44,23658.0,119.7419,119.7769,119.3917,119.4442,23658.0
2018-04-26 11:20:00,136.44,136.57,136.24,136.31,42724.0,119.4442,119.558,119.2691,119.3304,42724.0
2018-04-26 11:30:00,136.29,136.39,136.14,136.39,23515.0,119.3129,119.4005,119.1816,119.4005,23515.0
2018-04-26 11:40:00,136.34,136.47,136.15,136.29,23461.0,119.3567,119.4705,119.1903,119.3129,23461.0
2018-04-26 11:50:00,136.3,136.66,136.28,136.57,20153.0,119.3217,119.6368,119.3042,119.558,20153.0
2018-04-26 12:00:00,136.55,136.62,136.46,136.59,14694.0,119.5405,119.6018,119.4617,119.5755,14694.0
2018-04-26 12:10:00,136.6,136.84,136.56,136.84,14458.0,119.5843,119.7944,119.5493,119.7944,14458.0
2018-04-26 12:20:00,136.85,136.88,136.6,136.64,13844.0,119.8032,119.8294,119.5843,119.6193,13844.0
2018-04-26 12:30:00,136.61,136.63,136.31,136.44,28734.0,119.593,119.6106,119.3304,119.4442,28734.0
2018-04-26 12:40:00,136.42,136.63,136.4,136.53,13114.0,119.4267,119.6106,119.4092,119.523,13114.0
2018-04-26 12:50:00,136.5,136.77,136.45,136.75,12917.0,119.4967,119.7331,119.453,119.7156,12917.0
2018-04-26 13:00:00,136.77,136.88,136.77,136.83,14706.0,119.7331,119.8294,119.7331,119.7856,14706.0
2018-04-26 13:10:00,136.86,137.11,136.8,136.99,57356.0,119.8119,120.0308,119.7594,119.9257,57356.0
2018-04-26 13:20:00,136.98,137.01,136.83,136.92,12415.0,119.917,119.9432,119.7856,119.8644,12415.0
2018-04-26 13:30:00,136.89,136.96,136.75,136.83,23542.0,119.8382,119.8994,119.7156,119.7856,23542.0
2018-04-26 13:40:00,136.84,136.97,136.79,136.79,28126.0,119.7944,119.9082,119.7506,119.7506,28126.0
2018-04-26 13:50:00,136.81,136.84,136.68,136.77,21282.0,119.7681,119.7944,119.6543,119.7331,21282.0
2018-04-26 14:00:00,136.75,136.82,136.69,136.82,18999.0,119.7156,119.7769,119.6631,119.7769,18999.0
2018-04-26 14:10:00,136.81,136.98,136.79,136.87,19363.0,119.7681,119.917,119.7506,119.8207,19363.0
2018-04-26 14:20:00,136.84,136.87,136.7,136.77,22422.0,119.7944,119.8207,119.6718,119.7331,22422.0
2018-04-26 14:30:00,136.77,136.98,136.75,136.8,35420.0,119.7331,119.917,119.7156,119.7594,35420.0
2018-04-26 14:40:00,136.81,137.0,136.64,136.64,37264.0,119.7681,119.9345,119.6193,119.6193,37264.0
2018-04-26 14:50:00,136.65,136.81,136.64,136.69,21776.0,119.6281,119.7681,119.6193,119.6631,21776.0
2018-04-26 15:00:00,136.68,136.83,136.61,136.65,32136.0,119.6543,119.7856,119.593,119.6281,32136.0
2018-04-26 15:10:00,136.65,137.07,136.64,136.76,96018.0,119.6281,119.9957,119.6193,119.7244,96018.0
2018-04-26 15:20:00,136.76,136.84,136.57,136.82,58979.0,119.7244,119.7944,119.558,119.7769,58979.0
2018-04-26 15:30:00,136.81,136.81,136.55,136.56,34396.0,119.7681,119.7681,119.5405,119.5493,34396.0
2018-04-26 15:40:00,136.55,136.58,136.32,136.55,65116.0,119.5405,119.5668,119.3392,119.5405,65116.0
2018-04-26 15:50:00,136.51,136.51,136.33,136.4,140432.0,119.5055,119.5055,119.3479,119.4092,140432.0
2018-04-27 09:30:00,136.28,136.4,135.5,136.18,84037.0,119.3042,119.4092,118.6213,119.2166,84037.0
2018-04-27 09:40:00,136.1,137.41,136.1,136.99,87020.0,119.1466,120.2934,119.1466,119.9257,87020.0
2018-04-27 09:50:00,136.84,136.93,136.36,136.78,149971.0,119.7944,119.8732,119.3742,119.7419,149971.0
2018-04-27 10:00:00,136.83,137.25,136.8,137.0,23207.0,119.7856,120.1533,119.7594,119.9345,23207.0
2018-04-27 10:10:00,137.04,137.36,136.92,136.96,32529.0,119.9695,120.2496,119.8644,119.8994,32529.0
2018-04-27 10:20:00,136.93,137.27,136.92,137.25,24550.0,119.8732,120.1708,119.8644,120.1533,24550.0
2018-04-27 10:30:00,137.24,137.24,136.77,136.77,30296.0,120.1446,120.1446,119.7331,119.7331,30296.0
2018-04-27 10:40:00,136.75,137.05,136.59,136.61,29538.0,119.7156,119.9782,119.5755,119.593,29538.0
2018-04-27 10:50:00,136.66,136.86,136.51,136.54,20728.0,119.6368,119.8119,119.5055,119.5318,20728.0
2018-04-27 11:00:00,136.52,136.71,136.46,136.53,22849.0,119.5143,119.6806,119.4617,119.523,22849.0
2018-04-27 11:10:00,136.49,136.55,136.4,136.48,34795.0,119.488,119.5405,119.4092,119.4792,34795.0
2018-04-27 11:20:00,136.47,136.77,136.47,136.77,15632.0,119.4705,119.7331,119.4705,119.7331,15632.0
2018-04-27 11:30:00,136.74,137.05,136.71,136.91,33796.0,119.7069,119.9782,119.6806,119.8557,33796.0
2018-04-27 11:40:00,136.87,136.89,136.64,136.7,9743.0,119.8207,119.8382,119.6193,119.6718,9743.0
2018-04-27 11:50:00,136.71,136.87,136.71,136.83,18110.0,119.6806,119.8207,119.6806,119.7856,18110.0
2018-04-27 12:00:00,136.84,137.05,136.82,136.89,24011.0,119.7944,119.9782,119.7769,119.8382,24011.0
2018-04-27 12:10:00,136.92,136.97,136.81,136.97,16491.0,119.8644,119.9082,119.7681,119.9082,16491.0
2018-04-27 12:20:00,136.99,137.1,136.89,137.09,18165.0,119.9257,120.022,119.8382,120.0133,18165.0
2018-04-27 12:30:00,137.06,137.19,136.87,137.0,23685.0,119.987,120.1008,119.8207,119.9345,23685.0
2018-04-27 12:40:00,137.0,137.3,136.99,137.23,10615.0,119.9345,120.1971,119.9257,120.1358,10615.0
2018-04-27 12:50:00,137.27,137.51,137.23,137.39,15499.0,120.1708,120.3809,120.1358,120.2759,15499.0
2018-04-27 13:00:00,137.41,137.56,137.38,137.55,20464.0,120.2934,120.4247,120.2671,120.416,20464.0
2018-04-27 13:10:00,137.56,137.66,137.36,137.37,28896.0,120.4247,120.5123,120.2496,120.2584,28896.0
2018-04-27 13:20:00,137.42,137.42,137.18,137.18,13316.0,120.3021,120.3021,120.092,120.092,13316.0
2018-04-27 13:30:00,137.22,137.3,137.17,137.2,13900.0,120.1271,120.1971,120.0833,120.1096,13900.0
2018-04-27 13:40:00,137.22,137.29,137.18,137.2,12403.0,120.1271,120.1883,120.092,120.1096,12403.0
2018-04-27 13:50:00,137.22,137.3,137.18,137.27,17171.0,120.1271,120.1971,120.092,120.1708,17171.0
2018-04-27 14:00:00,137.27,137.41,137.25,137.29,25555.0,120.1708,120.2934,120.1533,120.1883,25555.0
2018-04-27 14:10:00,137.28,137.37,137.22,137.37,23660.0,120.1796,120.2584,120.1271,120.2584,23660.0
2018-04-27 14:20:00,137.34,137.38,137.27,137.27,16559.0,120.2321,120.2671,120.1708,120.1708,16559.0
2018-04-27 14:30:00,137.26,137.47,137.24,137.4,20979.0,120.1621,120.3459,120.1446,120.2846,20979.0
2018-04-27 14:40:00,137.42,137.43,137.28,137.33,12469.0,120.3021,120.3109,120.1796,120.2234,12469.0
2018-04-27 14:50:00,137.32,137.49,137.32,137.48,15604.0,120.2146,120.3634,120.2146,120.3547,15604.0
2018-04-27 15:00:00,137.48,137.64,137.4,137.4,22432.0,120.3547,120.4947,120.2846,120.2846,22432.0
2018-04-27 15:10:00,137.44,137.47,137.32,137.4,16535.0,120.3197,120.3459,120.2146,120.2846,16535.0
2018-04-27 15:20:00,137.39,137.42,137.26,137.33,21553.0,120.2759,120.3021,120.1621,120.2234,21553.0
2018-04-27 15:30:00,137.32,137.32,137.11,137.24,26922.0,120.2146,120.2146,120.0308,120.1446,26922.0
2018-04-27 15:40:00,137.23,137.28,137.11,137.18,32162.0,120.1358,120.1796,120.0308,120.092,32162.0
2018-04-27 15:50:00,137.18,137.48,137.07,137.3,114002.0,120.092,120.3547,119.9957,120.1971,114002.0
2018-04-30 09:30:00,137.59,138.31,137.45,138.16,24440.0,120.451,121.0813,120.3284,120.95,24440.0
2018-04-30 09:40:00,138.15,138.32,137.81,137.88,10484.0,120.9412,121.09,120.6436,120.7048,10484.0
2018-04-30 09:50:00,137.83,137.87,137.35,137.36,21286.0,120.6611,120.6961,120.2409,120.2496,21286.0
2018-04-30 10:00:00,137.26,137.45,137.0,137.04,16091.0,120.1621,120.3284,119.9345,119.9695,16091.0
2018-04-30 10:10:00,137.08,137.29,136.83,136.96,24048.0,120.0045,120.1883,119.7856,119.8994,24048.0
2018-04-30 10:20:00,136.91,137.07,136.79,137.05,30535.0,119.8557,119.9957,119.7506,119.9782,30535.0
2018-04-30 10:30:00,137.06,137.36,137.01,137.25,21526.0,119.987,120.2496,119.9432,120.1533,21526.0
2018-04-30 10:40:00,137.27,137.47,137.27,137.47,14452.0,120.1708,120.3459,120.1708,120.3459,14452.0
2018-04-30 10:50:00,137.48,137.5,137.16,137.26,21161.0,120.3547,120.3722,120.0745,120.1621,21161.0
2018-04-30 11:00:00,137.29,137.53,137.22,137.48,80471.0,120.1883,120.3984,120.1271,120.3547,80471.0
2018-04-30 11:10:00,137.5,137.7,137.45,137.65,16174.0,120.3722,120.5473,120.3284,120.5035,16174.0
2018-04-30 11:20:00,137.65,137.65,137.43,137.59,15126.0,120.5035,120.5035,120.3109,120.451,15126.0
2018-04-30 11:30:00,137.58,137.69,137.46,137.53,13724.0,120.4422,120.5385,120.3372,120.3984,13724.0
2018-04-30 11:40:00,137.5,137.59,137.38,137.42,6990.0,120.3722,120.451,120.2671,120.3021,6990.0
2018-04-30 11:50:00,137.46,137.62,137.4,137.54,8747.0,120.3372,120.4772,120.2846,120.4072,8747.0
2018-04-30 12:00:00,137.51,137.59,137.39,137.39,3311.0,120.3809,120.451,120.2759,120.2759,3311.0
2018-04-30 12:10:00,137.41,137.44,136.97,137.0,22657.0,120.2934,120.3197,119.9082,119.9345,22657.0
2018-04-30 12:20:00,136.99,137.15,136.99,137.06,8760.0,119.9257,120.0658,119.9257,119.987,8760.0
2018-04-30 12:30:00,137.04,137.04,136.86,136.86,8630.0,119.9695,119.9695,119.8119,119.8119,8630.0
2018-04-30 12:40:00,136.91,137.02,136.84,136.96,5001.0,119.8557,119.952,119.7944,119.8994,5001.0
2018-04-30 12:50:00,136.96,137.01,136.79,136.99,7969.0,119.8994,119.9432,119.7506,119.9257,7969.0
2018-04-30 13:00:00,137.01,137.08,136.94,137.06,6423.0,119.9432,120.0045,119.8819,119.987,6423.0
2018-04-30 13:10:00,137.03,137.06,136.78,136.95,11657.0,119.9607,119.987,119.7419,119.8907,11657.0
2018-04-30 13:20:00,136.96,137.18,136.9,137.18,6334.0,119.8994,120.092,119.8469,120.092,6334.0
2018-04-30 13:30:00,137.13,137.29,137.13,137.27,4462.0,120.0483,120.1883,120.0483,120.1708,4462.0
2018-04-30 13:40:00,137.27,137.37,137.19,137.19,7188.0,120.1708,120.2584,120.1008,120.1008,7188.0
2018-04-30 13:50:00,137.23,137.28,137.15,137.25,5072.0,120.1358,120.1796,120.0658,120.1533,5072.0
2018-04-30 14:00:00,137.25,137.28,136.68,136.73,16778.0,120.1533,120.1796,119.6543,119.6981,16778.0
2018-04-30 14:10:00,136.71,136.81,136.62,136.74,9713.0,119.6806,119.7681,119.6018,119.7069,9713.0
2018-04-30 14:20:00,136.74,136.96,136.65,136.73,11803.0,119.7069,119.8994,119.6281,119.6981,11803.0
2018-04-30 14:30:00,136.69,136.76,136.56,136.69,12846.0,119.6631,119.7244,119.5493,119.6631,12846.0
2018-04-30 14:40:00,136.68,136.76,136.57,136.7,9998.0,119.6543,119.7244,119.558,119.6718,9998.0
2018-04-30 14:50:00,136.66,136.71,136.46,136.57,9907.0,119.6368,119.6806,119.4617,119.558,9907.0
2018-04-30 15:00:00,136.6,136.6,136.36,136.46,14316.0,119.5843,119.5843,119.3742,119.4617,14316.0
2018-04-30 15:10:00,136.46,136.59,136.43,136.53,15596.0,119.4617,119.5755,119.4355,119.523,15596.0
2018-04-30 15:20:00,136.52,136.54,136.02,136.16,19425.0,119.5143,119.5318,119.0765,119.1991,19425.0
2018-04-30 15:30:00,136.17,136.38,136.1,136.38,18293.0,119.2079,119.3917,119.1466,119.3917,18293.0
2018-04-30 15:40:00,136.38,136.4,136.14,136.27,37784.0,119.3917,119.4092,119.1816,119.2954,37784.0
2018-04-30 15:50:00,136.26,136.26,135.69,135.69,100632.0,119.2866,119.2866,118.7876,118.7876,100632.0
2018-05-01 09:30:00,135.68,135.75,135.07,135.55,28631.0,118.7789,118.8402,118.2449,118.6651,28631.0
2018-05-01 09:40:00,135.62,135.96,135.6,135.9,19431.0,118.7264,119.024,118.7089,118.9715,19431.0
2018-05-01 09:50:00,135.89,135.99,135.81,135.98,15279.0,118.9627,119.0503,118.8927,119.0415,15279.0
2018-05-01 10:00:00,135.95,136.21,135.9,135.99,13906.0,119.0153,119.2429,118.9715,119.0503,13906.0
2018-05-01 10:10:00,135.99,136.16,135.87,136.0,22974.0,119.0503,119.1991,118.9452,119.059,22974.0
2018-05-01 10:20:00,136.04,136.16,135.8,135.91,10326.0,119.094,119.1991,118.8839,118.9802,10326.0
2018-05-01 10:30:00,135.88,136.05,135.81,136.04,11525.0,118.954,119.1028,118.8927,119.094,11525.0
2018-05-01 10:40:00,136.06,136.18,135.98,136.05,15857.0,119.1116,119.2166,119.0415,119.1028,15857.0
2018-05-01 10:50:00,136.04,136.13,135.85,135.85,39097.0,119.094,119.1728,118.9277,118.9277,39097.0
2018-05-01 11:00:00,135.83,135.89,135.6,135.69,44675.0,118.9102,118.9627,118.7089,118.7876,44675.0
2018-05-01 11:10:00,135.71,135.73,135.48,135.55,28601.0,118.8052,118.8227,118.6038,118.6651,28601.0
2018-05-01 11:20:00,135.55,135.66,135.47,135.47,27899.0,118.6651,118.7614,118.5951,118.5951,27899.0
2018-05-01 11:30:00,135.45,135.53,135.29,135.29,15193.0,118.5775,118.6476,118.4375,118.4375,15193.0
2018-05-01 11:40:00,135.28,135.3,135.02,135.12,11023.0,118.4287,118.4462,118.2011,118.2886,11023.0
2018-05-01 11:50:00,135.08,135.16,134.76,134.79,14230.0,118.2536,118.3237,117.9735,117.9998,14230.0
2018-05-01 12:00:00,134.81,134.95,134.69,134.82,7411.0,118.0173,118.1398,117.9122,118.026,7411.0
2018-05-01 12:10:00,134.78,134.87,134.64,134.82,15842.0,117.991,118.0698,117.8684,118.026,15842.0
2018-05-01 12:20:00,134.77,134.94,134.65,134.94,7672.0,117.9822,118.1311,117.8772,118.1311,7672.0
2018-05-01 12:30:00,134.94,134.99,134.8,134.9,16330.0,118.1311,118.1748,118.0085,118.0961,16330.0
2018-05-01 12:40:00,134.95,134.95,134.71,134.76,9404.0,118.1398,118.1398,117.9297,117.9735,9404.0
2018-05-01 12:50:00,134.75,134.82,134.71,134.77,8699.0,117.9647,118.026,117.9297,117.9822,8699.0
2018-05-01 13:00:00,134.78,134.78,134.4,134.4,10109.0,117.991,117.991,117.6583,117.6583,10109.0
2018-05-01 13:10:00,134.5,134.74,134.41,134.7,19007.0,117.7459,117.956,117.6671,117.921,19007.0
2018-05-01 13:20:00,134.69,134.74,134.63,134.68,6149.0,117.9122,117.956,117.8597,117.9035,6149.0
2018-05-01 13:30:00,134.73,134.87,134.57,134.84,19044.0,117.9472,118.0698,117.8072,118.0435,19044.0
2018-05-01 13:40:00,134.86,135.22,134.81,135.16,16985.0,118.061,118.3762,118.0173,118.3237,16985.0
2018-05-01 13:50:00,135.16,135.32,135.07,135.32,9674.0,118.3237,118.4637,118.2449,118.4637,9674.0
2018-05-01 14:00:00,135.32,135.45,135.23,135.29,11340.0,118.4637,118.5775,118.3849,118.4375,11340.0
2018-05-01 14:10:00,135.33,135.37,135.26,135.32,12957.0,118.4725,118.5075,118.4112,118.4637,12957.0
2018-05-01 14:20:00,135.34,135.43,135.29,135.29,9885.0,118.4812,118.56,118.4375,118.4375,9885.0
2018-05-01 14:30:00,135.34,135.37,135.27,135.3,9104.0,118.4812,118.5075,118.42,118.4462,9104.0
2018-05-01 14:40:00,135.28,135.75,135.27,135.75,9505.0,118.4287,118.8402,118.42,118.8402,9505.0
2018-05-01 14:50:00,135.75,135.92,135.74,135.88,30005.0,118.8402,118.989,118.8314,118.954,30005.0
2018-05-01 15:00:00,135.87,135.95,135.68,135.69,20476.0,118.9452,119.0153,118.7789,118.7876,20476.0
2018-05-01 15:10:00,135.68,135.68,135.29,135.29,17424.0,118.7789,118.7789,118.4375,118.4375,17424.0
2018-05-01 15:20:00,135.32,135.37,135.09,135.28,19917.0,118.4637,118.5075,118.2624,118.4287,19917.0
2018-05-01 15:30:00,135.25,135.39,135.08,135.23,33509.0,118.4025,118.525,118.2536,118.3849,33509.0
2018-05-01 15:40:00,135.23,135.7,135.23,135.65,34228.0,118.3849,118.7964,118.3849,118.7526,34228.0
2018-05-01 15:50:00,135.69,135.99,135.66,135.91,67855.0,118.7876,119.0503,118.7614,118.9802,67855.0
2018-05-02 09:30:00,135.43,135.89,134.7,134.7,31565.0,118.56,118.9627,117.921,117.921,31565.0
2018-05-02 09:40:00,134.75,134.77,133.45,133.5,26850.0,117.9647,117.9822,116.8267,116.8704,26850.0
2018-05-02 09:50:00,133.42,133.45,132.55,132.55,133662.0,116.8004,116.8267,116.0388,116.0388,133662.0
2018-05-02 10:00:00,132.58,133.1,132.37,132.97,55236.0,116.065,116.5203,115.8812,116.4065,55236.0
2018-05-02 10:10:00,132.9,133.04,132.63,132.81,64452.0,116.3452,116.4677,116.1088,116.2664,64452.0
2018-05-02 10:20:00,132.81,132.96,132.11,132.15,39433.0,116.2664,116.3977,115.6536,115.6886,39433.0
2018-05-02 10:30:00,132.17,132.47,132.12,132.43,36287.0,115.7061,115.9687,115.6623,115.9337,36287.0
2018-05-02 10:40:00,132.37,132.53,132.15,132.29,21248.0,115.8812,116.0213,115.6886,115.8112,21248.0
2018-05-02 10:50:00,132.31,132.61,131.9,132.52,27453.0,115.8287,116.0913,115.4698,116.0125,27453.0
2018-05-02 11:00:00,132.53,132.76,132.31,132.65,33880.0,116.0213,116.2226,115.8287,116.1263,33880.0
2018-05-02 11:10:00,132.66,132.78,132.52,132.76,69011.0,116.1351,116.2401,116.0125,116.2226,69011.0
2018-05-02 11:20:00,132.78,132.89,132.59,132.8,113617.0,116.2401,116.3364,116.0738,116.2576,113617.0
2018-05-02 11:30:00,132.81,132.93,132.69,132.89,16285.0,116.2664,116.3714,116.1613,116.3364,16285.0
2018-05-02 11:40:00,132.9,132.91,132.6,132.6,31329.0,116.3452,116.3539,116.0826,116.0826,31329.0
2018-05-02 11:50:00,132.61,132.85,132.47,132.85,24010.0,116.0913,116.3014,115.9687,116.3014,24010.0
2018-05-02 12:00:00,132.8,132.96,132.71,132.88,18034.0,116.2576,116.3977,116.1789,116.3277,18034.0
2018-05-02 12:10:00,132.85,133.03,132.85,132.96,73439.0,116.3014,116.459,116.3014,116.3977,73439.0
2018-05-02 12:20:00,132.97,133.18,132.9,133.15,16728.0,116.4065,116.5903,116.3452,116.564,16728.0
2018-05-02 12:30:00,133.17,133.19,133.1,133.12,15099.0,116.5816,116.5991,116.5203,116.5378,15099.0
2018-05-02 12:40:00,133.12,133.34,133.12,133.17,14809.0,116.5378,116.7304,116.5378,116.5816,14809.0
2018-05-02 12:50:00,133.19,133.22,133.0,133.05,11118.0,116.5991,116.6253,116.4327,116.4765,11118.0
2018-05-02 13:00:00,133.06,133.16,132.98,133.0,12315.0,116.4853,116.5728,116.4152,116.4327,12315.0
2018-05-02 13:10:00,133.03,133.31,133.03,133.13,15396.0,116.459,116.7041,116.459,116.5465,15396.0
2018-05-02 13:20:00,133.16,133.16,133.04,133.04,18694.0,116.5728,116.5728,116.4677,116.4677,18694.0
2018-05-02 13:30:00,133.05,133.32,133.03,133.2,20602.0,116.4765,116.7129,116.459,116.6078,20602.0
2018-05-02 13:40:00,133.18,133.33,133.16,133.31,16798.0,116.5903,116.7216,116.5728,116.7041,16798.0
2018-05-02 13:50:00,133.32,133.39,133.1,133.2,14618.0,116.7129,116.7741,116.5203,116.6078,14618.0
2018-05-02 14:00:00,133.14,133.35,133.0,133.18,23312.0,116.5553,116.7391,116.4327,116.5903,23312.0
2018-05-02 14:10:00,133.18,133.28,132.94,132.99,31352.0,116.5903,116.6779,116.3802,116.424,31352.0
2018-05-02 14:20:00,133.02,133.39,132.95,133.37,22315.0,116.4502,116.7741,116.389,116.7566,22315.0
2018-05-02 14:30:00,133.34,133.36,132.98,133.02,12851.0,116.7304,116.7479,116.4152,116.4502,12851.0
2018-05-02 14:40:00,133.0,133.14,132.96,133.04,19391.0,116.4327,116.5553,116.3977,116.4677,19391.0
2018-05-02 14:50:00,133.0,133.04,132.92,132.92,20343.0,116.4327,116.4677,116.3627,116.3627,20343.0
2018-05-02 15:00:00,132.89,132.94,132.69,132.89,17350.0,116.3364,116.3802,116.1613,116.3364,17350.0
2018-05-02 15:10:00,132.87,132.89,132.58,132.69,21592.0,116.3189,116.3364,116.065,116.1613,21592.0
2018-05-02 15:20:00,132.68,132.77,132.47,132.57,40595.0,116.1526,116.2314,115.9687,116.0563,40595.0
2018-05-02 15:30:00,132.56,132.83,132.46,132.78,71889.0,116.0475,116.2839,115.96,116.2401,71889.0
2018-05-02 15:40:00,132.77,132.85,132.5,132.6,55943.0,116.2314,116.3014,115.995,116.0826,55943.0
2018-05-02 15:50:00,132.57,132.78,132.42,132.7,105331.0,116.0563,116.2401,115.925,116.1701,105331.0
2018-05-03 09:30:00,131.8,132.3,130.84,131.31,50503.0,115.3822,115.8199,114.5418,114.9532,50503.0
2018-05-03 09:40:00,131.39,131.42,130.81,131.02,49868.0,115.0233,115.0495,114.5155,114.6994,49868.0
2018-05-03 09:50:00,131.02,131.06,130.7,130.96,46919.0,114.6994,114.7344,114.4192,114.6468,46919.0
2018-05-03 10:00:00,131.0,131.0,130.48,130.63,41179.0,114.6819,114.6819,114.2266,114.358,41179.0
2018-05-03 10:10:00,130.62,130.72,130.26,130.32,59206.0,114.3492,114.4367,114.034,114.0866,59206.0
2018-05-03 10:20:00,130.3,130.34,129.8,130.14,79222.0,114.0691,114.1041,113.6313,113.929,79222.0
2018-05-03 10:30:00,130.13,130.19,129.42,129.94,35684.0,113.9202,113.9728,113.2987,113.7539,35684.0
2018-05-03 10:40:00,129.83,129.98,129.59,129.9,33128.0,113.6576,113.7889,113.4475,113.7189,33128.0
2018-05-03 10:50:00,129.94,130.01,129.39,129.61,59966.0,113.7539,113.8152,113.2724,113.465,59966.0
2018-05-03 11:00:00,129.65,130.13,129.61,130.05,63028.0,113.5,113.9202,113.465,113.8502,63028.0
2018-05-03 11:10:00,130.02,130.23,129.9,130.07,15244.0,113.8239,114.0078,113.7189,113.8677,15244.0
2018-05-03 11:20:00,130.01,130.01,129.38,129.46,19848.0,113.8152,113.8152,113.2637,113.3337,19848.0
2018-05-03 11:30:00,129.48,129.54,129.05,129.06,36755.0,113.3512,113.4037,112.9748,112.9835,36755.0
2018-05-03 11:40:00,129.07,129.3,128.82,129.22,32398.0,112.9923,113.1936,112.7734,113.1236,32398.0
2018-05-03 11:50:00,129.16,129.27,128.99,129.05,34121.0,113.0711,113.1674,112.9222,112.9748,34121.0
2018-05-03 12:00:00,129.06,129.38,128.93,129.33,47053.0,112.9835,113.2637,112.8697,113.2199,47053.0
2018-05-03 12:10:00,129.33,129.4,129.11,129.18,30762.0,113.2199,113.2812,113.0273,113.0886,30762.0
2018-05-03 12:20:00,129.18,129.3,128.82,128.98,49955.0,113.0886,113.1936,112.7734,112.9135,49955.0
2018-05-03 12:30:00,128.96,129.46,128.94,129.39,34091.0,112.896,113.3337,112.8785,113.2724,34091.0
2018-05-03 12:40:00,129.41,129.67,129.35,129.61,39586.0,113.2899,113.5175,113.2374,113.465,39586.0
2018-05-03 12:50:00,129.63,130.03,129.6,130.03,31853.0,113.4825,113.8327,113.4563,113.8327,31853.0
2018-05-03 13:00:00,130.04,130.09,129.53,129.53,22099.0,113.8414,113.8852,113.395,113.395,22099.0
2018-05-03 13:10:00,129.55,130.04,129.55,129.87,45258.0,113.4125,113.8414,113.4125,113.6926,45258.0
2018-05-03 13:20:00,129.92,130.04,129.69,129.72,15053.0,113.7364,113.8414,113.535,113.5613,15053.0
2018-05-03 13:30:00,129.75,130.26,129.73,130.26,26251.0,113.5876,114.034,113.5701,114.034,26251.0
2018-05-03 13:40:00,130.26,130.46,130.18,130.29,23656.0,114.034,114.2091,113.964,114.0603,23656.0
2018-05-03 13:50:00,130.37,130.63,130.28,130.56,33842.0,114.1303,114.358,114.0515,114.2967,33842.0
2018-05-03 14:00:00,130.55,130.67,130.43,130.67,18575.0,114.2879,114.393,114.1829,114.393,18575.0
2018-05-03 14:10:00,130.66,130.66,130.37,130.39,33908.0,114.3842,114.3842,114.1303,114.1478,33908.0
2018-05-03 14:20:00,130.38,130.6,130.36,130.56,86233.0,114.1391,114.3317,114.1216,114.2967,86233.0
2018-05-03 14:30:00,130.59,130.75,130.42,130.46,64991.0,114.3229,114.463,114.1741,114.2091,64991.0
2018-05-03 14:40:00,130.46,130.61,130.2,130.24,35860.0,114.2091,114.3404,113.9815,114.0165,35860.0
2018-05-03 14:50:00,130.21,130.24,129.85,129.93,40015.0,113.9903,114.0165,113.6751,113.7451,40015.0
2018-05-03 15:00:00,129.97,130.16,129.93,129.96,112902.0,113.7802,113.9465,113.7451,113.7714,112902.0
2018-05-03 15:10:00,129.94,130.17,129.84,130.08,71260.0,113.7539,113.9553,113.6664,113.8765,71260.0
2018-05-03 15:20:00,130.07,130.15,129.95,130.07,94818.0,113.8677,113.9377,113.7627,113.8677,94818.0
2018-05-03 15:30:00,130.07,130.16,129.87,130.11,87154.0,113.8677,113.9465,113.6926,113.9027,87154.0
2018-05-03 15:40:00,130.1,130.26,129.95,130.25,115930.0,113.894,114.034,113.7627,114.0253,115930.0
2018-05-03 15:50:00,130.24,130.31,130.06,130.2,256088.0,114.0165,114.0778,113.859,113.9815,256088.0
2018-05-04 09:30:00,130.74,130.74,129.19,130.31,40492.0,114.4542,114.4542,113.0973,114.0778,40492.0
2018-05-04 09:40:00,130.32,131.04,129.99,130.95,72230.0,114.0866,114.7169,113.7977,114.6381,72230.0
2018-05-04 09:50:00,130.99,131.33,130.97,131.19,72739.0,114.6731,114.9708,114.6556,114.8482,72739.0
2018-05-04 10:00:00,131.19,131.48,131.02,131.31,99006.0,114.8482,115.1021,114.6994,114.9532,99006.0
2018-05-04 10:10:00,131.29,132.18,131.25,131.84,107181.0,114.9357,115.7149,114.9007,115.4172,107181.0
2018-05-04 10:20:00,131.87,132.22,131.62,131.97,25282.0,115.4435,115.7499,115.2246,115.531,25282.0
2018-05-04 10:30:00,131.94,132.03,131.63,132.03,39323.0,115.5048,115.5836,115.2334,115.5836,39323.0
2018-05-04 10:40:00,132.12,132.29,131.87,132.08,26374.0,115.6623,115.8112,115.4435,115.6273,26374.0
2018-05-04 10:50:00,132.05,132.3,131.92,132.13,26387.0,115.6011,115.8199,115.4873,115.6711,26387.0
2018-05-04 11:00:00,132.15,132.31,132.04,132.27,22422.0,115.6886,115.8287,115.5923,115.7937,22422.0
2018-05-04 11:10:00,132.23,132.23,131.98,132.11,27615.0,115.7586,115.7586,115.5398,115.6536,27615.0
2018-05-04 11:20:00,132.15,132.26,132.09,132.15,30393.0,115.6886,115.7849,115.6361,115.6886,30393.0
2018-05-04 11:30:00,132.17,132.33,132.1,132.12,27784.0,115.7061,115.8462,115.6448,115.6623,27784.0
2018-05-04 11:40:00,132.08,132.33,131.97,132.07,16547.0,115.6273,115.8462,115.531,115.6186,16547.0
2018-05-04 11:50:00,132.07,132.36,132.05,132.36,25645.0,115.6186,115.8725,115.6011,115.8725,25645.0
2018-05-04 12:00:00,132.39,132.58,132.33,132.38,31987.0,115.8987,116.065,115.8462,115.89,31987.0
2018-05-04 12:10:00,132.36,132.5,132.24,132.42,20693.0,115.8725,115.995,115.7674,115.925,20693.0
2018-05-04 12:20:00,132.44,132.51,132.27,132.47,34151.0,115.9425,116.0038,115.7937,115.9687,34151.0
2018-05-04 12:30:00,132.48,132.62,132.37,132.44,23070.0,115.9775,116.1001,115.8812,115.9425,23070.0
2018-05-04 12:40:00,132.45,132.55,132.24,132.38,24155.0,115.9512,116.0388,115.7674,115.89,24155.0
2018-05-04 12:50:00,132.38,132.62,132.33,132.55,28664.0,115.89,116.1001,115.8462,116.0388,28664.0
2018-05-04 13:00:00,132.56,132.77,132.55,132.67,59251.0,116.0475,116.2314,116.0388,116.1438,59251.0
2018-05-04 13:10:00,132.67,133.05,132.65,132.96,24157.0,116.1438,116.4765,116.1263,116.3977,24157.0
2018-05-04 13:20:00,133.01,133.05,132.81,132.86,23756.0,116.4415,116.4765,116.2664,116.3102,23756.0
2018-05-04 13:30:00,132.86,133.02,132.78,132.83,14717.0,116.3102,116.4502,116.2401,116.2839,14717.0
2018-05-04 13:40:00,132.84,133.02,132.81,133.02,12317.0,116.2927,116.4502,116.2664,116.4502,12317.0
2018-05-04 13:50:00,133.04,133.16,132.94,133.01,17671.0,116.4677,116.5728,116.3802,116.4415,17671.0
2018-05-04 14:00:00,133.01,133.16,133.0,133.04,29853.0,116.4415,116.5728,116.4327,116.4677,29853.0
2018-05-04 14:10:00,133.06,133.17,133.0,133.05,19949.0,116.4853,116.5816,116.4327,116.4765,19949.0
2018-05-04 14:20:00,133.06,133.26,132.98,133.25,31276.0,116.4853,116.6603,116.4152,116.6516,31276.0
2018-05-04 14:30:00,133.25,133.27,132.94,132.98,37044.0,116.6516,116.6691,116.3802,116.4152,37044.0
2018-05-04 14:40:00,133.0,133.32,133.0,133.14,20709.0,116.4327,116.7129,116.4327,116.5553,20709.0
2018-05-04 14:50:00,133.16,133.2,133.05,133.1,25715.0,116.5728,116.6078,116.4765,116.5203,25715.0
2018-05-04 15:00:00,133.09,133.35,133.07,133.19,25873.0,116.5115,116.7391,116.494,116.5991,25873.0
2018-05-04 15:10:00,133.19,133.3,133.06,133.29,31102.0,116.5991,116.6954,116.4853,116.6866,31102.0
2018-05-04 15:20:00,133.28,133.38,133.18,133.18,38352.0,116.6779,116.7654,116.5903,116.5903,38352.0
2018-05-04 15:30:00,133.18,133.19,132.93,133.0,39281.0,116.5903,116.5991,116.3714,116.4327,39281.0
2018-05-04 15:40:00,133.0,133.06,132.9,132.95,55650.0,116.4327,116.4853,116.3452,116.389,55650.0
2018-05-04 15:50:00,132.95,132.96,132.51,132.75,140392.0,116.389,116.3977,116.0038,116.2139,140392.0
2018-05-07 09:30:00,132.81,132.92,132.33,132.49,25670.0,116.2664,116.3627,115.8462,115.9863,25670.0
2018-05-07 09:40:00,132.48,132.48,131.91,132.03,32362.0,115.9775,115.9775,115.4785,115.5836,32362.0
2018-05-07 09:50:00,132.08,132.4,131.87,132.4,27623.0,115.6273,115.9075,115.4435,115.9075,27623.0
2018-05-07 10:00:00,132.39,132.58,132.38,132.53,15926.0,115.8987,116.065,115.89,116.0213,15926.0
2018-05-07 10:10:00,132.52,132.7,132.4,132.55,43424.0,116.0125,116.1701,115.9075,116.0388,43424.0
2018-05-07 10:20:00,132.59,132.96,132.56,132.65,12236.0,116.0738,116.3977,116.0475,116.1263,12236.0
2018-05-07 10:30:00,132.66,132.74,132.4,132.46,12322.0,116.1351,116.2051,115.9075,115.96,12322.0
2018-05-07 10:40:00,132.44,132.63,132.4,132.63,9378.0,115.9425,116.1088,115.9075,116.1088,9378.0
2018-05-07 10:50:00,132.6,132.6,132.39,132.57,8100.0,116.0826,116.0826,115.8987,116.0563,8100.0
2018-05-07 11:00:00,132.63,132.65,132.24,132.46,13198.0,116.1088,116.1263,115.7674,115.96,13198.0
2018-05-07 11:10:00,132.42,132.62,132.35,132.44,28520.0,115.925,116.1001,115.8637,115.9425,28520.0
2018-05-07 11:20:00,132.46,132.52,132.3,132.3,23049.0,115.96,116.0125,115.8199,115.8199,23049.0
2018-05-07 11:30:00,132.34,132.47,132.21,132.29,19069.0,115.8549,115.9687,115.7411,115.8112,19069.0
2018-05-07 11:40:00,132.3,132.31,132.13,132.13,7620.0,115.8199,115.8287,115.6711,115.6711,7620.0
2018-05-07 11:50:00,132.16,132.37,132.09,132.37,17486.0,115.6974,115.8812,115.6361,115.8812,17486.0
2018-05-07 12:00:00,132.34,132.39,132.0,132.28,27976.0,115.8549,115.8987,115.5573,115.8024,27976.0
2018-05-07 12:10:00,132.27,132.45,132.18,132.44,15038.0,115.7937,115.9512,115.7149,115.9425,15038.0
2018-05-07 12:20:00,132.48,132.6,132.42,132.51,9405.0,115.9775,116.0826,115.925,116.0038,9405.0
2018-05-07 12:30:00,132.5,132.63,132.4,132.58,10662.0,115.995,116.1088,115.9075,116.065,10662.0
2018-05-07 12:40:00,132.6,132.63,132.49,132.59,6626.0,116.0826,116.1088,115.9863,116.0738,6626.0
2018-05-07 12:50:00,132.59,132.84,132.57,132.8,9055.0,116.0738,116.2927,116.0563,116.2576,9055.0
2018-05-07 13:00:00,132.79,132.9,132.69,132.83,15595.0,116.2489,116.3452,116.1613,116.2839,15595.0
2018-05-07 13:10:00,132.83,132.87,132.75,132.82,8195.0,116.2839,116.3189,116.2139,116.2752,8195.0
2018-05-07 13:20:00,132.88,132.92,132.8,132.84,11589.0,116.3277,116.3627,116.2576,116.2927,11589.0
2018-05-07 13:30:00,132.8,132.98,132.76,132.87,26885.0,116.2576,116.4152,116.2226,116.3189,26885.0
2018-05-07 13:40:00,132.87,133.0,132.76,132.78,18046.0,116.3189,116.4327,116.2226,116.2401,18046.0
2018-05-07 13:50:00,132.77,132.84,132.67,132.68,15875.0,116.2314,116.2927,116.1438,116.1526,15875.0
2018-05-07 14:00:00,132.72,132.82,132.66,132.68,19522.0,116.1876,116.2752,116.1351,116.1526,19522.0
2018-05-07 14:10:00,132.7,132.94,132.7,132.87,39753.0,116.1701,116.3802,116.1701,116.3189,39753.0
2018-05-07 14:20:00,132.88,132.9,132.74,132.86,50360.0,116.3277,116.3452,116.2051,116.3102,50360.0
2018-05-07 14:30:00,132.85,133.07,132.81,132.83,28090.0,116.3014,116.494,116.2664,116.2839,28090.0
2018-05-07 14:40:00,132.84,132.87,132.55,132.69,13495.0,116.2927,116.3189,116.0388,116.1613,13495.0
2018-05-07 14:50:00,132.72,132.75,132.5,132.58,40062.0,116.1876,116.2139,115.995,116.065,40062.0
2018-05-07 15:00:00,132.58,132.93,132.54,132.83,68096.0,116.065,116.3714,116.03,116.2839,68096.0
2018-05-07 15:10:00,132.81,132.88,132.5,132.53,134581.0,116.2664,116.3277,115.995,116.0213,134581.0
2018-05-07 15:20:00,132.53,132.55,132.34,132.46,28892.0,116.0213,116.0388,115.8549,115.96,28892.0
2018-05-07 15:30:00,132.46,132.69,132.45,132.67,35817.0,115.96,116.1613,115.9512,116.1438,35817.0
2018-05-07 15:40:00,132.65,132.75,132.55,132.71,49444.0,116.1263,116.2139,116.0388,116.1789,49444.0
2018-05-07 15:50:00,132.73,132.73,132.53,132.67,91613.0,116.1964,116.1964,116.0213,116.1438,91613.0
2018-05-08 09:30:00,132.0,132.6,132.0,132.5,105228.0,115.5573,116.0826,115.5573,115.995,105228.0
2018-05-08 09:40:00,132.5,132.9,132.41,132.54,30348.0,115.995,116.3452,115.9162,116.03,30348.0
2018-05-08 09:50:00,132.49,132.76,132.42,132.64,26582.0,115.9863,116.2226,115.925,116.1176,26582.0
2018-05-08 10:00:00,132.67,132.79,132.49,132.63,19050.0,116.1438,116.2489,115.9863,116.1088,19050.0
2018-05-08 10:10:00,132.63,132.81,132.5,132.7,16827.0,116.1088,116.2664,115.995,116.1701,16827.0
2018-05-08 10:20:00,132.69,132.78,132.56,132.63,20505.0,116.1613,116.2401,116.0475,116.1088,20505.0
2018-05-08 10:30:00,132.69,132.99,132.67,132.89,16232.0,116.1613,116.424,116.1438,116.3364,16232.0
2018-05-08 10:40:00,132.9,132.99,132.79,132.99,9535.0,116.3452,116.424,116.2489,116.424,9535.0
2018-05-08 10:50:00,132.99,133.18,132.95,133.07,20241.0,116.424,116.5903,116.389,116.494,20241.0
2018-05-08 11:00:00,132.98,133.26,132.95,133.1,43995.0,116.4152,116.6603,116.389,116.5203,43995.0
2018-05-08 11:10:00,133.12,133.5,133.07,133.21,69280.0,116.5378,116.8704,116.494,116.6166,69280.0
2018-05-08 11:20:00,133.21,133.5,133.19,133.41,15932.0,116.6166,116.8704,116.5991,116.7917,15932.0
2018-05-08 11:30:00,133.37,133.39,133.0,133.02,12386.0,116.7566,116.7741,116.4327,116.4502,12386.0
2018-05-08 11:40:00,133.04,133.19,132.78,132.78,10565.0,116.4677,116.5991,116.2401,116.2401,10565.0
2018-05-08 11:50:00,132.75,132.78,132.59,132.63,20255.0,116.2139,116.2401,116.0738,116.1088,20255.0
2018-05-08 12:00:00,132.62,132.73,132.59,132.71,17390.0,116.1001,116.1964,116.0738,116.1789,17390.0
2018-05-08 12:10:00,132.68,132.82,132.64,132.7,18260.0,116.1526,116.2752,116.1176,116.1701,18260.0
2018-05-08 12:20:00,132.76,132.79,132.63,132.71,20353.0,116.2226,116.2489,116.1088,116.1789,20353.0
2018-05-08 12:30:00,132.72,132.79,132.67,132.71,9745.0,116.1876,116.2489,116.1438,116.1789,9745.0
2018-05-08 12:40:00,132.73,132.8,132.65,132.66,13357.0,116.1964,116.2576,116.1263,116.1351,13357.0
2018-05-08 12:50:00,132.65,132.72,132.45,132.66,21445.0,116.1263,116.1876,115.9512,116.1351,21445.0
2018-05-08 13:00:00,132.66,132.73,132.56,132.72,13167.0,116.1351,116.1964,116.0475,116.1876,13167.0
2018-05-08 13:10:00,132.74,132.75,132.64,132.7,17094.0,116.2051,116.2139,116.1176,116.1701,17094.0
2018-05-08 13:20:00,132.7,132.94,132.67,132.94,12686.0,116.1701,116.3802,116.1438,116.3802,12686.0
2018-05-08 13:30:00,132.94,132.94,132.58,132.58,18834.0,116.3802,116.3802,116.065,116.065,18834.0
2018-05-08 13:40:00,132.61,132.84,132.55,132.84,8583.0,116.0913,116.2927,116.0388,116.2927,8583.0
2018-05-08 13:50:00,132.8,132.83,132.52,132.52,14166.0,116.2576,116.2839,116.0125,116.0125,14166.0
2018-05-08 14:00:00,132.56,132.76,132.51,132.56,16179.0,116.0475,116.2226,116.0038,116.0475,16179.0
2018-05-08 14:10:00,132.51,132.56,132.33,132.48,25115.0,116.0038,116.0475,115.8462,115.9775,25115.0
2018-05-08 14:20:00,132.47,132.74,132.41,132.51,29499.0,115.9687,116.2051,115.9162,116.0038,29499.0
2018-05-08 14:30:00,132.54,132.67,132.39,132.46,21393.0,116.03,116.1438,115.8987,115.96,21393.0
2018-05-08 14:40:00,132.38,132.6,132.23,132.58,30993.0,115.89,116.0826,115.7586,116.065,30993.0
2018-05-08 14:50:00,132.56,132.75,132.51,132.56,20499.0,116.0475,116.2139,116.0038,116.0475,20499.0
2018-05-08 15:00:00,132.5,132.86,132.41,132.79,79166.0,115.995,116.3102,115.9162,116.2489,79166.0
2018-05-08 15:10:00,132.78,132.98,132.74,132.85,15725.0,116.2401,116.4152,116.2051,116.3014,15725.0
2018-05-08 15:20:00,132.87,132.91,132.77,132.84,34688.0,116.3189,116.3539,116.2314,116.2927,34688.0
2018-05-08 15:30:00,132.84,133.02,132.81,132.99,28137.0,116.2927,116.4502,116.2664,116.424,28137.0
2018-05-08 15:40:00,132.97,133.01,132.77,132.78,35756.0,116.4065,116.4415,116.2314,116.2401,35756.0
2018-05-08 15:50:00,132.78,132.91,132.68,132.86,133118.0,116.2401,116.3539,116.1526,116.3102,133118.0
2018-05-09 09:30:00,133.38,134.14,132.85,133.46,120227.0,116.7654,117.4307,116.3014,116.8354,120227.0
2018-05-09 09:40:00,133.38,133.78,133.37,133.66,44460.0,116.7654,117.1156,116.7566,117.0105,44460.0
2018-05-09 09:50:00,133.66,133.92,133.62,133.66,42392.0,117.0105,117.2381,116.9755,117.0105,42392.0
2018-05-09 10:00:00,133.69,133.8,133.5,133.61,38518.0,117.0368,117.1331,116.8704,116.9667,38518.0
2018-05-09 10:10:00,133.5,133.69,133.5,133.61,28432.0,116.8704,117.0368,116.8704,116.9667,28432.0
2018-05-09 10:20:00,133.59,133.85,133.5,133.59,40004.0,116.9492,117.1768,116.8704,116.9492,40004.0
2018-05-09 10:30:00,133.61,133.82,133.59,133.79,19524.0,116.9667,117.1506,116.9492,117.1243,19524.0
2018-05-09 10:40:00,133.8,133.98,133.74,133.9,25651.0,117.1331,117.2907,117.0806,117.2206,25651.0
2018-05-09 10:50:00,133.92,133.96,133.57,133.58,16569.0,117.2381,117.2731,116.9317,116.9405,16569.0
2018-05-09 11:00:00,133.61,133.66,133.5,133.59,34317.0,116.9667,117.0105,116.8704,116.9492,34317.0
2018-05-09 11:10:00,133.6,133.87,133.57,133.86,51297.0,116.958,117.1944,116.9317,117.1856,51297.0
2018-05-09 11:20:00,133.9,134.0,133.74,133.86,15641.0,117.2206,117.3082,117.0806,117.1856,15641.0
2018-05-09 11:30:00,133.86,134.0,133.78,133.86,18120.0,117.1856,117.3082,117.1156,117.1856,18120.0
2018-05-09 11:40:00,133.87,133.96,133.66,133.78,10758.0,117.1944,117.2731,117.0105,117.1156,10758.0
2018-05-09 11:50:00,133.8,133.9,133.74,133.84,14415.0,117.1331,117.2206,117.0806,117.1681,14415.0
2018-05-09 12:00:00,133.85,134.14,133.74,133.75,33013.0,117.1768,117.4307,117.0806,117.0893,33013.0
2018-05-09 12:10:00,133.8,134.04,133.8,133.95,57446.0,117.1331,117.3432,117.1331,117.2644,57446.0
2018-05-09 12:20:00,134.0,134.17,134.0,134.09,16396.0,117.3082,117.457,117.3082,117.387,16396.0
2018-05-09 12:30:00,134.03,134.12,133.9,133.98,17337.0,117.3344,117.4132,117.2206,117.2907,17337.0
2018-05-09 12:40:00,133.98,134.3,133.98,134.29,20737.0,117.2907,117.5708,117.2907,117.562,20737.0
2018-05-09 12:50:00,134.25,134.25,134.03,134.08,17174.0,117.527,117.527,117.3344,117.3782,17174.0
2018-05-09 13:00:00,134.08,134.36,134.08,134.26,9774.0,117.3782,117.6233,117.3782,117.5358,9774.0
2018-05-09 13:10:00,134.26,134.32,134.11,134.32,11818.0,117.5358,117.5883,117.4045,117.5883,11818.0
2018-05-09 13:20:00,134.31,134.49,134.28,134.49,24706.0,117.5795,117.7371,117.5533,117.7371,24706.0
2018-05-09 13:30:00,134.49,134.62,134.44,134.52,10121.0,117.7371,117.8509,117.6934,117.7634,10121.0
2018-05-09 13:40:00,134.53,134.53,134.28,134.51,7634.0,117.7721,117.7721,117.5533,117.7546,7634.0
2018-05-09 13:50:00,134.52,134.53,134.28,134.29,12419.0,117.7634,117.7721,117.5533,117.562,12419.0
2018-05-09 14:00:00,134.3,134.33,134.19,134.31,30387.0,117.5708,117.5971,117.4745,117.5795,30387.0
2018-05-09 14:10:00,134.32,134.53,134.29,134.37,25455.0,117.5883,117.7721,117.562,117.6321,25455.0
2018-05-09 14:20:00,134.32,134.35,134.09,134.31,19583.0,117.5883,117.6146,117.387,117.5795,19583.0
2018-05-09 14:30:00,134.28,134.46,134.15,134.39,86321.0,117.5533,117.7109,117.4395,117.6496,86321.0
2018-05-09 14:40:00,134.38,134.78,134.38,134.76,26816.0,117.6408,117.991,117.6408,117.9735,26816.0
2018-05-09 14:50:00,134.78,134.83,134.62,134.69,25966.0,117.991,118.0348,117.8509,117.9122,25966.0
2018-05-09 15:00:00,134.69,134.84,134.66,134.82,22841.0,117.9122,118.0435,117.8859,118.026,22841.0
2018-05-09 15:10:00,134.82,134.86,134.59,134.6,36176.0,118.026,118.061,117.8247,117.8334,36176.0
2018-05-09 15:20:00,134.6,134.67,134.52,134.54,71751.0,117.8334,117.8947,117.7634,117.7809,71751.0
2018-05-09 15:30:00,134.55,134.65,134.53,134.57,57707.0,117.7897,117.8772,117.7721,117.8072,57707.0
2018-05-09 15:40:00,134.57,134.7,134.45,134.7,77243.0,117.8072,117.921,117.7021,117.921,77243.0
2018-05-09 15:50:00,134.71,134.74,134.54,134.68,149365.0,117.9297,117.956,117.7809,117.9035,149365.0
2018-05-10 09:30:00,134.47,134.54,133.69,134.29,29221.0,117.7196,117.7809,117.0368,117.562,29221.0
2018-05-10 09:40:00,134.25,134.61,134.17,134.59,17432.0,117.527,117.8422,117.457,117.8247,17432.0
2018-05-10 09:50:00,134.54,134.75,134.38,134.63,21605.0,117.7809,117.9647,117.6408,117.8597,21605.0
2018-05-10 10:00:00,134.56,134.79,134.27,134.36,45137.0,117.7984,117.9998,117.5445,117.6233,45137.0
2018-05-10 10:10:00,134.28,134.3,133.99,134.06,7413.0,117.5533,117.5708,117.2994,117.3607,7413.0
2018-05-10 10:20:00,134.06,134.42,134.06,134.4,12766.0,117.3607,117.6758,117.3607,117.6583,12766.0
2018-05-10 10:30:00,134.38,134.54,134.11,134.28,15276.0,117.6408,117.7809,117.4045,117.5533,15276.0
2018-05-10 10:40:00,134.25,134.53,134.19,134.19,20414.0,117.527,117.7721,117.4745,117.4745,20414.0
2018-05-10 10:50:00,134.2,134.7,134.2,134.7,37789.0,117.4833,117.921,117.4833,117.921,37789.0
2018-05-10 11:00:00,134.71,134.95,134.7,134.78,12859.0,117.9297,118.1398,117.921,117.991,12859.0
2018-05-10 11:10:00,134.71,134.82,134.65,134.79,27097.0,117.9297,118.026,117.8772,117.9998,27097.0
2018-05-10 11:20:00,134.83,134.98,134.82,134.98,20711.0,118.0348,118.1661,118.026,118.1661,20711.0
2018-05-10 11:30:00,134.87,135.1,134.87,135.08,11105.0,118.0698,118.2711,118.0698,118.2536,11105.0
2018-05-10 11:40:00,135.1,135.24,135.04,135.17,8694.0,118.2711,118.3937,118.2186,118.3324,8694.0
2018-05-10 11:50:00,135.17,135.3,135.11,135.27,16085.0,118.3324,118.4462,118.2799,118.42,16085.0
2018-05-10 12:00:00,135.26,135.31,135.16,135.3,12501.0,118.4112,118.455,118.3237,118.4462,12501.0
2018-05-10 12:10:00,135.3,135.42,135.24,135.39,8521.0,118.4462,118.5513,118.3937,118.525,8521.0
2018-05-10 12:20:00,135.44,135.61,135.3,135.58,11136.0,118.5688,118.7176,118.4462,118.6913,11136.0
2018-05-10 12:30:00,135.55,135.9,135.55,135.85,23780.0,118.6651,118.9715,118.6651,118.9277,23780.0
2018-05-10 12:40:00,135.83,135.85,135.65,135.7,10418.0,118.9102,118.9277,118.7526,118.7964,10418.0
2018-05-10 12:50:00,135.67,135.67,135.48,135.52,17366.0,118.7701,118.7701,118.6038,118.6388,17366.0
2018-05-10 13:00:00,135.52,135.63,135.46,135.56,20773.0,118.6388,118.7351,118.5863,118.6738,20773.0
2018-05-10 13:10:00,135.55,135.79,135.55,135.77,18180.0,118.6651,118.8752,118.6651,118.8577,18180.0
2018-05-10 13:20:00,135.79,135.79,135.52,135.53,17309.0,118.8752,118.8752,118.6388,118.6476,17309.0
2018-05-10 13:30:00,135.51,135.61,135.42,135.47,17258.0,118.6301,118.7176,118.5513,118.5951,17258.0
2018-05-10 13:40:00,135.51,135.51,135.35,135.42,14735.0,118.6301,118.6301,118.49,118.5513,14735.0
2018-05-10 13:50:00,135.42,135.55,135.41,135.51,17150.0,118.5513,118.6651,118.5425,118.6301,17150.0
2018-05-10 14:00:00,135.43,135.76,135.36,135.72,17729.0,118.56,118.8489,118.4988,118.8139,17729.0
2018-05-10 14:10:00,135.74,135.8,135.64,135.69,18099.0,118.8314,118.8839,118.7439,118.7876,18099.0
2018-05-10 14:20:00,135.62,135.62,135.45,135.57,24365.0,118.7264,118.7264,118.5775,118.6826,24365.0
2018-05-10 14:30:00,135.59,135.6,135.3,135.3,31246.0,118.7001,118.7089,118.4462,118.4462,31246.0
2018-05-10 14:40:00,135.28,135.66,135.22,135.6,11490.0,118.4287,118.7614,118.3762,118.7089,11490.0
2018-05-10 14:50:00,135.62,135.72,135.49,135.63,17725.0,118.7264,118.8139,118.6126,118.7351,17725.0
2018-05-10 15:00:00,135.62,135.75,135.5,135.59,11279.0,118.7264,118.8402,118.6213,118.7001,11279.0
2018-05-10 15:10:00,135.6,135.75,135.47,135.75,27740.0,118.7089,118.8402,118.5951,118.8402,27740.0
2018-05-10 15:20:00,135.74,135.8,135.62,135.7,24318.0,118.8314,118.8839,118.7264,118.7964,24318.0
2018-05-10 15:30:00,135.67,135.67,135.53,135.53,27003.0,118.7701,118.7701,118.6476,118.6476,27003.0
2018-05-10 15:40:00,135.51,135.68,135.51,135.58,44957.0,118.6301,118.7789,118.6301,118.6913,44957.0
2018-05-10 15:50:00,135.61,135.69,135.4,135.55,102479.0,118.7176,118.7876,118.5338,118.6651,102479.0
2018-05-11 09:30:00,135.9,136.18,135.25,136.09,24969.0,118.9715,119.2166,118.4025,119.1378,24969.0
2018-05-11 09:40:00,136.1,136.47,136.08,136.21,11385.0,119.1466,119.4705,119.1291,119.2429,11385.0
2018-05-11 09:50:00,136.27,136.36,136.09,136.36,11356.0,119.2954,119.3742,119.1378,119.3742,11356.0
2018-05-11 10:00:00,136.37,136.42,136.18,136.42,17626.0,119.3829,119.4267,119.2166,119.4267,17626.0
2018-05-11 10:10:00,136.37,136.57,136.29,136.43,26562.0,119.3829,119.558,119.3129,119.4355,26562.0
2018-05-11 10:20:00,136.42,136.45,136.17,136.25,22921.0,119.4267,119.453,119.2079,119.2779,22921.0
2018-05-11 10:30:00,136.24,136.41,136.17,136.2,19083.0,119.2691,119.418,119.2079,119.2341,19083.0
2018-05-11 10:40:00,136.16,136.25,136.05,136.19,29506.0,119.1991,119.2779,119.1028,119.2254,29506.0
2018-05-11 10:50:00,136.22,136.22,136.0,136.13,29682.0,119.2516,119.2516,119.059,119.1728,29682.0
2018-05-11 11:00:00,136.14,136.25,136.11,136.11,25090.0,119.1816,119.2779,119.1553,119.1553,25090.0
2018-05-11 11:10:00,136.11,136.26,136.11,136.15,14870.0,119.1553,119.2866,119.1553,119.1903,14870.0
2018-05-11 11:20:00,136.18,136.23,136.11,136.14,24456.0,119.2166,119.2604,119.1553,119.1816,24456.0
2018-05-11 11:30:00,136.13,136.26,135.89,135.93,34362.0,119.1728,119.2866,118.9627,118.9978,34362.0
2018-05-11 11:40:00,135.91,136.01,135.75,135.81,25258.0,118.9802,119.0678,118.8402,118.8927,25258.0
2018-05-11 11:50:00,135.83,135.83,135.63,135.65,22365.0,118.9102,118.9102,118.7351,118.7526,22365.0
2018-05-11 12:00:00,135.67,135.7,135.6,135.63,28154.0,118.7701,118.7964,118.7089,118.7351,28154.0
2018-05-11 12:10:00,135.65,135.9,135.5,135.71,33893.0,118.7526,118.9715,118.6213,118.8052,33893.0
2018-05-11 12:20:00,135.68,135.79,135.59,135.75,48458.0,118.7789,118.8752,118.7001,118.8402,48458.0
2018-05-11 12:30:00,135.77,135.94,135.76,135.89,21340.0,118.8577,119.0065,118.8489,118.9627,21340.0
2018-05-11 12:40:00,135.9,136.1,135.89,136.09,13523.0,118.9715,119.1466,118.9627,119.1378,13523.0
2018-05-11 12:50:00,136.08,136.22,136.06,136.15,24895.0,119.1291,119.2516,119.1116,119.1903,24895.0
2018-05-11 13:00:00,136.15,136.17,135.99,136.09,14186.0,119.1903,119.2079,119.0503,119.1378,14186.0
2018-05-11 13:10:00,136.11,136.16,136.08,136.08,9986.0,119.1553,119.1991,119.1291,119.1291,9986.0
2018-05-11 13:20:00,136.07,136.23,136.05,136.22,14575.0,119.1203,119.2604,119.1028,119.2516,14575.0
2018-05-11 13:30:00,136.19,136.23,136.14,136.14,9966.0,119.2254,119.2604,119.1816,119.1816,9966.0
2018-05-11 13:40:00,136.13,136.18,136.04,136.04,24479.0,119.1728,119.2166,119.094,119.094,24479.0
2018-05-11 13:50:00,136.03,136.19,136.0,136.16,46057.0,119.0853,119.2254,119.059,119.1991,46057.0
2018-05-11 14:00:00,136.19,136.19,135.92,135.96,31987.0,119.2254,119.2254,118.989,119.024,31987.0
2018-05-11 14:10:00,135.95,136.01,135.82,136.01,24609.0,119.0153,119.0678,118.9015,119.0678,24609.0
2018-05-11 14:20:00,135.99,136.06,135.93,136.06,26847.0,119.0503,119.1116,118.9978,119.1116,26847.0
2018-05-11 14:30:00,136.05,136.15,136.0,136.04,37797.0,119.1028,119.1903,119.059,119.094,37797.0
2018-05-11 14:40:00,136.04,136.11,136.0,136.11,20181.0,119.094,119.1553,119.059,119.1553,20181.0
2018-05-11 14:50:00,136.11,136.13,135.97,136.13,16711.0,119.1553,119.1728,119.0328,119.1728,16711.0
2018-05-11 15:00:00,136.11,136.22,135.99,136.21,27550.0,119.1553,119.2516,119.0503,119.2429,27550.0
2018-05-11 15:10:00,136.2,136.25,136.0,136.06,37092.0,119.2341,119.2779,119.059,119.1116,37092.0
2018-05-11 15:20:00,136.06,136.1,135.95,136.09,21439.0,119.1116,119.1466,119.0153,119.1378,21439.0
2018-05-11 15:30:00,136.06,136.12,136.0,136.08,21141.0,119.1116,119.1641,119.059,119.1291,21141.0
2018-05-11 15:40:00,136.06,136.1,136.0,136.03,51736.0,119.1116,119.1466,119.059,119.0853,51736.0
2018-05-11 15:50:00,136.05,136.21,135.99,136.17,119777.0,119.1028,119.2429,119.0503,119.2079,119777.0
2018-05-14 09:30:00,136.29,136.82,136.11,136.21,60059.0,119.3129,119.7769,119.1553,119.2429,60059.0
2018-05-14 09:40:00,136.19,136.33,135.98,136.12,29763.0,119.2254,119.3479,119.0415,119.1641,29763.0
2018-05-14 09:50:00,136.09,136.31,136.02,136.21,13737.0,119.1378,119.3304,119.0765,119.2429,13737.0
2018-05-14 10:00:00,136.32,136.32,135.84,135.95,14015.0,119.3392,119.3392,118.919,119.0153,14015.0
2018-05-14 10:10:00,135.93,136.05,135.77,135.96,16950.0,118.9978,119.1028,118.8577,119.024,16950.0
2018-05-14 10:20:00,135.98,136.0,135.85,135.89,18424.0,119.0415,119.059,118.9277,118.9627,18424.0
2018-05-14 10:30:00,135.86,136.0,135.76,135.81,12899.0,118.9365,119.059,118.8489,118.8927,12899.0
2018-05-14 10:40:00,135.82,135.87,135.7,135.71,10309.0,118.9015,118.9452,118.7964,118.8052,10309.0
2018-05-14 10:50:00,135.73,135.84,135.65,135.66,15797.0,118.8227,118.919,118.7526,118.7614,15797.0
2018-05-14 11:00:00,135.61,135.68,135.27,135.6,48611.0,118.7176,118.7789,118.42,118.7089,48611.0
2018-05-14 11:10:00,135.6,135.62,135.32,135.47,20182.0,118.7089,118.7264,118.4637,118.5951,20182.0
2018-05-14 11:20:00,135.45,135.53,135.37,135.51,20099.0,118.5775,118.6476,118.5075,118.6301,20099.0
2018-05-14 11:30:00,135.49,135.52,135.31,135.37,15260.0,118.6126,118.6388,118.455,118.5075,15260.0
2018-05-14 11:40:00,135.33,135.38,135.19,135.26,8358.0,118.4725,118.5163,118.3499,118.4112,8358.0
2018-05-14 11:50:00,135.29,135.44,135.26,135.44,4081.0,118.4375,118.5688,118.4112,118.5688,4081.0
2018-05-14 12:00:00,135.42,135.57,135.2,135.28,22750.0,118.5513,118.6826,118.3587,118.4287,22750.0
2018-05-14 12:10:00,135.3,135.31,135.11,135.21,15985.0,118.4462,118.455,118.2799,118.3674,15985.0
2018-05-14 12:20:00,135.21,135.36,135.17,135.29,7744.0,118.3674,118.4988,118.3324,118.4375,7744.0
2018-05-14 12:30:00,135.35,135.36,135.22,135.29,6888.0,118.49,118.4988,118.3762,118.4375,6888.0
2018-05-14 12:40:00,135.28,135.41,135.25,135.28,11880.0,118.4287,118.5425,118.4025,118.4287,11880.0
2018-05-14 12:50:00,135.27,135.4,135.19,135.28,20687.0,118.42,118.5338,118.3499,118.4287,20687.0
2018-05-14 13:00:00,135.28,135.3,135.06,135.25,13556.0,118.4287,118.4462,118.2361,118.4025,13556.0
2018-05-14 13:10:00,135.21,135.35,135.11,135.15,23372.0,118.3674,118.49,118.2799,118.3149,23372.0
2018-05-14 13:20:00,135.17,135.34,135.09,135.33,44064.0,118.3324,118.4812,118.2624,118.4725,44064.0
2018-05-14 13:30:00,135.29,135.53,135.2,135.49,17080.0,118.4375,118.6476,118.3587,118.6126,17080.0
2018-05-14 13:40:00,135.46,135.51,135.31,135.41,18045.0,118.5863,118.6301,118.455,118.5425,18045.0
2018-05-14 13:50:00,135.4,135.42,135.29,135.35,11185.0,118.5338,118.5513,118.4375,118.49,11185.0
2018-05-14 14:00:00,135.38,135.4,135.12,135.15,40588.0,118.5163,118.5338,118.2886,118.3149,40588.0
2018-05-14 14:10:00,135.16,135.23,135.06,135.18,16892.0,118.3237,118.3849,118.2361,118.3412,16892.0
2018-05-14 14:20:00,135.15,135.27,135.1,135.24,14997.0,118.3149,118.42,118.2711,118.3937,14997.0
2018-05-14 14:30:00,135.21,135.47,135.19,135.37,22713.0,118.3674,118.5951,118.3499,118.5075,22713.0
2018-05-14 14:40:00,135.35,135.37,135.23,135.24,16908.0,118.49,118.5075,118.3849,118.3937,16908.0
2018-05-14 14:50:00,135.22,135.47,135.22,135.42,18482.0,118.3762,118.5951,118.3762,118.5513,18482.0
2018-05-14 15:00:00,135.43,135.45,135.22,135.3,24491.0,118.56,118.5775,118.3762,118.4462,24491.0
2018-05-14 15:10:00,135.27,135.35,135.16,135.3,59405.0,118.42,118.49,118.3237,118.4462,59405.0
2018-05-14 15:20:00,135.3,135.31,135.22,135.27,31381.0,118.4462,118.455,118.3762,118.42,31381.0
2018-05-14 15:30:00,135.26,135.29,135.08,135.12,69573.0,118.4112,118.4375,118.2536,118.2886,69573.0
2018-05-14 15:40:00,135.14,135.16,134.82,134.86,52815.0,118.3062,118.3237,118.026,118.061,52815.0
2018-05-14 15:50:00,134.84,135.08,134.84,135.08,64193.0,118.0435,118.2536,118.0435,118.2536,64193.0
2018-05-15 09:30:00,134.56,135.87,134.56,135.81,38519.0,117.7984,118.9452,117.7984,118.8927,38519.0
2018-05-15 09:40:00,135.8,135.8,135.43,135.63,83173.0,118.8839,118.8839,118.56,118.7351,83173.0
2018-05-15 09:50:00,135.66,135.73,135.45,135.45,30501.0,118.7614,118.8227,118.5775,118.5775,30501.0
2018-05-15 10:00:00,135.47,136.13,135.42,135.65,60036.0,118.5951,119.1728,118.5513,118.7526,60036.0
2018-05-15 10:10:00,135.64,135.9,135.34,135.49,15466.0,118.7439,118.9715,118.4812,118.6126,15466.0
2018-05-15 10:20:00,135.49,135.69,135.26,135.5,33380.0,118.6126,118.7876,118.4112,118.6213,33380.0
2018-05-15 10:30:00,135.43,135.8,135.25,135.68,10784.0,118.56,118.8839,118.4025,118.7789,10784.0
2018-05-15 10:40:00,135.7,135.81,135.28,135.34,28503.0,118.7964,118.8927,118.4287,118.4812,28503.0
2018-05-15 10:50:00,135.29,135.46,135.12,135.4,13302.0,118.4375,118.5863,118.2886,118.5338,13302.0
2018-05-15 11:00:00,135.37,135.52,135.18,135.44,13145.0,118.5075,118.6388,118.3412,118.5688,13145.0
2018-05-15 11:10:00,135.43,135.53,135.29,135.33,13324.0,118.56,118.6476,118.4375,118.4725,13324.0
2018-05-15 11:20:00,135.38,135.42,135.21,135.36,13380.0,118.5163,118.5513,118.3674,118.4988,13380.0
2018-05-15 11:30:00,135.37,135.57,135.24,135.28,19444.0,118.5075,118.6826,118.3937,118.4287,19444.0
2018-05-15 11:40:00,135.34,135.46,135.28,135.43,13486.0,118.4812,118.5863,118.4287,118.56,13486.0
2018-05-15 11:50:00,135.4,135.52,135.03,135.03,14085.0,118.5338,118.6388,118.2099,118.2099,14085.0
2018-05-15 12:00:00,135.01,135.09,134.95,134.99,37037.0,118.1924,118.2624,118.1398,118.1748,37037.0
2018-05-15 12:10:00,135.01,135.14,134.97,135.08,15013.0,118.1924,118.3062,118.1573,118.2536,15013.0
2018-05-15 12:20:00,135.1,135.16,135.02,135.09,8976.0,118.2711,118.3237,118.2011,118.2624,8976.0
2018-05-15 12:30:00,135.06,135.18,135.04,135.14,9310.0,118.2361,118.3412,118.2186,118.3062,9310.0
2018-05-15 12:40:00,135.13,135.35,135.13,135.29,8576.0,118.2974,118.49,118.2974,118.4375,8576.0
2018-05-15 12:50:00,135.31,135.41,135.2,135.21,25815.0,118.455,118.5425,118.3587,118.3674,25815.0
2018-05-15 13:00:00,135.2,135.27,135.03,135.03,14213.0,118.3587,118.42,118.2099,118.2099,14213.0
2018-05-15 13:10:00,135.09,135.11,135.0,135.02,19830.0,118.2624,118.2799,118.1836,118.2011,19830.0
2018-05-15 13:20:00,135.05,135.15,134.86,134.96,37086.0,118.2274,118.3149,118.061,118.1486,37086.0
2018-05-15 13:30:00,134.97,134.98,134.7,134.7,37757.0,118.1573,118.1661,117.921,117.921,37757.0
2018-05-15 13:40:00,134.68,134.72,134.51,134.62,55460.0,117.9035,117.9385,117.7546,117.8509,55460.0
2018-05-15 13:50:00,134.6,134.63,134.21,134.28,35578.0,117.8334,117.8597,117.492,117.5533,35578.0
2018-05-15 14:00:00,134.26,134.45,134.25,134.42,47767.0,117.5358,117.7021,117.527,117.6758,47767.0
2018-05-15 14:10:00,134.47,134.6,134.4,134.54,27893.0,117.7196,117.8334,117.6583,117.7809,27893.0
2018-05-15 14:20:00,134.54,134.62,134.18,134.26,111002.0,117.7809,117.8509,117.4657,117.5358,111002.0
2018-05-15 14:30:00,134.23,134.86,134.23,134.63,51490.0,117.5095,118.061,117.5095,117.8597,51490.0
2018-05-15 14:40:00,134.62,134.63,134.32,134.35,16819.0,117.8509,117.8597,117.5883,117.6146,16819.0
2018-05-15 14:50:00,134.37,134.44,134.21,134.28,21017.0,117.6321,117.6934,117.492,117.5533,21017.0
2018-05-15 15:00:00,134.3,134.3,134.04,134.05,23471.0,117.5708,117.5708,117.3432,117.3519,23471.0
2018-05-15 15:10:00,134.04,134.32,134.0,134.23,30447.0,117.3432,117.5883,117.3082,117.5095,30447.0
2018-05-15 15:20:00,134.23,134.37,134.19,134.31,20440.0,117.5095,117.6321,117.4745,117.5795,20440.0
2018-05-15 15:30:00,134.27,134.5,134.25,134.42,24369.0,117.5445,117.7459,117.527,117.6758,24369.0
2018-05-15 15:40:00,134.42,134.47,134.31,134.37,38572.0,117.6758,117.7196,117.5795,117.6321,38572.0
2018-05-15 15:50:00,134.39,134.53,134.14,134.51,185066.0,117.6496,117.7721,117.4307,117.7546,185066.0
2018-05-16 09:30:00,134.45,135.08,133.82,134.8,91815.0,117.7021,118.2536,117.1506,118.0085,91815.0
2018-05-16 09:40:00,134.8,135.15,134.65,134.93,17495.0,118.0085,118.3149,117.8772,118.1223,17495.0
2018-05-16 09:50:00,134.87,135.19,134.82,134.88,19345.0,118.0698,118.3499,118.026,118.0785,19345.0
2018-05-16 10:00:00,134.88,134.99,134.68,134.69,16673.0,118.0785,118.1748,117.9035,117.9122,16673.0
2018-05-16 10:10:00,134.69,134.73,134.6,134.69,11740.0,117.9122,117.9472,117.8334,117.9122,11740.0
2018-05-16 10:20:00,134.69,135.01,134.64,134.89,11386.0,117.9122,118.1924,117.8684,118.0873,11386.0
2018-05-16 10:30:00,134.92,134.92,134.68,134.74,9311.0,118.1136,118.1136,117.9035,117.956,9311.0
2018-05-16 10:40:00,134.78,134.87,134.63,134.75,10159.0,117.991,118.0698,117.8597,117.9647,10159.0
2018-05-16 10:50:00,134.72,134.86,134.56,134.56,13481.0,117.9385,118.061,117.7984,117.7984,13481.0
2018-05-16 11:00:00,134.57,134.57,134.03,134.03,13936.0,117.8072,117.8072,117.3344,117.3344,13936.0
2018-05-16 11:10:00,133.97,134.07,133.89,133.89,11275.0,117.2819,117.3694,117.2119,117.2119,11275.0
2018-05-16 11:20:00,133.91,134.12,133.87,134.0,8449.0,117.2294,117.4132,117.1944,117.3082,8449.0
2018-05-16 11:30:00,133.98,134.21,133.91,134.2,11659.0,117.2907,117.492,117.2294,117.4833,11659.0
2018-05-16 11:40:00,134.28,134.31,134.05,134.3,7282.0,117.5533,117.5795,117.3519,117.5708,7282.0
2018-05-16 11:50:00,134.35,134.47,134.25,134.42,11490.0,117.6146,117.7196,117.527,117.6758,11490.0
2018-05-16 12:00:00,134.44,134.68,134.37,134.53,8578.0,117.6934,117.9035,117.6321,117.7721,8578.0
2018-05-16 12:10:00,134.57,134.75,134.49,134.7,13450.0,117.8072,117.9647,117.7371,117.921,13450.0
2018-05-16 12:20:00,134.69,134.91,134.62,134.91,6404.0,117.9122,118.1048,117.8509,118.1048,6404.0
2018-05-16 12:30:00,134.83,135.0,134.83,134.95,9387.0,118.0348,118.1836,118.0348,118.1398,9387.0
2018-05-16 12:40:00,134.92,134.96,134.83,134.89,10876.0,118.1136,118.1486,118.0348,118.0873,10876.0
2018-05-16 12:50:00,134.89,135.02,134.86,134.93,9383.0,118.0873,118.2011,118.061,118.1223,9383.0
2018-05-16 13:00:00,134.95,135.04,134.93,135.02,9753.0,118.1398,118.2186,118.1223,118.2011,9753.0
2018-05-16 13:10:00,135.02,135.1,134.9,135.02,12168.0,118.2011,118.2711,118.0961,118.2011,12168.0
2018-05-16 13:20:00,135.05,135.06,134.83,134.86,16285.0,118.2274,118.2361,118.0348,118.061,16285.0
2018-05-16 13:30:00,134.92,135.03,134.88,134.92,8984.0,118.1136,118.2099,118.0785,118.1136,8984.0
2018-05-16 13:40:00,134.94,135.0,134.88,134.9,8010.0,118.1311,118.1836,118.0785,118.0961,8010.0
2018-05-16 13:50:00,134.94,135.03,134.91,134.99,9359.0,118.1311,118.2099,118.1048,118.1748,9359.0
2018-05-16 14:00:00,134.98,135.1,134.96,135.02,32124.0,118.1661,118.2711,118.1486,118.2011,32124.0
2018-05-16 14:10:00,135.03,135.13,134.9,134.96,22099.0,118.2099,118.2974,118.0961,118.1486,22099.0
2018-05-16 14:20:00,134.95,134.98,134.9,134.95,10463.0,118.1398,118.1661,118.0961,118.1398,10463.0
2018-05-16 14:30:00,134.95,134.97,134.8,134.91,15037.0,118.1398,118.1573,118.0085,118.1048,15037.0
2018-05-16 14:40:00,134.97,135.06,134.92,135.02,10048.0,118.1573,118.2361,118.1136,118.2011,10048.0
2018-05-16 14:50:00,135.03,135.09,134.99,135.03,18021.0,118.2099,118.2624,118.1748,118.2099,18021.0
2018-05-16 15:00:00,134.99,134.99,134.67,134.8,12860.0,118.1748,118.1748,117.8947,118.0085,12860.0
2018-05-16 15:10:00,134.78,134.83,134.69,134.78,12608.0,117.991,118.0348,117.9122,117.991,12608.0
2018-05-16 15:20:00,134.79,134.84,134.73,134.8,14952.0,117.9998,118.0435,117.9472,118.0085,14952.0
2018-05-16 15:30:00,134.79,134.8,134.64,134.73,22676.0,117.9998,118.0085,117.8684,117.9472,22676.0
2018-05-16 15:40:00,134.74,134.76,134.37,134.39,32529.0,117.956,117.9735,117.6321,117.6496,32529.0
2018-05-16 15:50:00,134.4,134.58,134.38,134.58,65166.0,117.6583,117.8159,117.6408,117.8159,65166.0
2018-05-17 09:30:00,134.16,134.68,134.15,134.45,22209.0,117.4482,117.9035,117.4395,117.7021,22209.0
2018-05-17 09:40:00,134.34,134.6,134.04,134.12,31808.0,117.6058,117.8334,117.3432,117.4132,31808.0
2018-05-17 09:50:00,134.12,134.33,133.93,134.01,17046.0,117.4132,117.5971,117.2469,117.3169,17046.0
2018-05-17 10:00:00,134.07,134.56,134.03,134.48,17501.0,117.3694,117.7984,117.3344,117.7284,17501.0
2018-05-17 10:10:00,134.53,134.58,134.24,134.31,7450.0,117.7721,117.8159,117.5183,117.5795,7450.0
2018-05-17 10:20:00,134.39,134.62,134.38,134.47,9358.0,117.6496,117.8509,117.6408,117.7196,9358.0
2018-05-17 10:30:00,134.49,134.57,134.25,134.49,15264.0,117.7371,117.8072,117.527,117.7371,15264.0
2018-05-17 10:40:00,134.58,134.75,134.58,134.64,5139.0,117.8159,117.9647,117.8159,117.8684,5139.0
2018-05-17 10:50:00,134.72,134.75,134.55,134.55,6465.0,117.9385,117.9647,117.7897,117.7897,6465.0
2018-05-17 11:00:00,134.59,134.61,134.4,134.4,9401.0,117.8247,117.8422,117.6583,117.6583,9401.0
2018-05-17 11:10:00,134.4,134.42,134.17,134.2,43987.0,117.6583,117.6758,117.457,117.4833,43987.0
2018-05-17 11:20:00,134.22,134.45,134.18,134.4,10280.0,117.5008,117.7021,117.4657,117.6583,10280.0
2018-05-17 11:30:00,134.4,134.63,134.29,134.6,23187.0,117.6583,117.8597,117.562,117.8334,23187.0
2018-05-17 11:40:00,134.63,134.84,134.62,134.7,20443.0,117.8597,118.0435,117.8509,117.921,20443.0
2018-05-17 11:50:00,134.73,134.78,134.63,134.63,11444.0,117.9472,117.991,117.8597,117.8597,11444.0
2018-05-17 12:00:00,134.62,134.69,134.5,134.56,7822.0,117.8509,117.9122,117.7459,117.7984,7822.0
2018-05-17 12:10:00,134.59,134.76,134.53,134.76,8339.0,117.8247,117.9735,117.7721,117.9735,8339.0
2018-05-17 12:20:00,134.76,134.86,134.67,134.67,7491.0,117.9735,118.061,117.8947,117.8947,7491.0
2018-05-17 12:30:00,134.69,134.78,134.59,134.59,7291.0,117.9122,117.991,117.8247,117.8247,7291.0
2018-05-17 12:40:00,134.59,134.59,134.48,134.53,6442.0,117.8247,117.8247,117.7284,117.7721,6442.0
2018-05-17 12:50:00,134.53,134.8,134.5,134.74,25898.0,117.7721,118.0085,117.7459,117.956,25898.0
2018-05-17 13:00:00,134.72,134.76,134.57,134.68,8589.0,117.9385,117.9735,117.8072,117.9035,8589.0
2018-05-17 13:10:00,134.68,134.7,134.53,134.58,11766.0,117.9035,117.921,117.7721,117.8159,11766.0
2018-05-17 13:20:00,134.57,134.86,134.55,134.71,15608.0,117.8072,118.061,117.7897,117.9297,15608.0
2018-05-17 13:30:00,134.74,134.75,134.64,134.71,9517.0,117.956,117.9647,117.8684,117.9297,9517.0
2018-05-17 13:40:00,134.77,134.81,134.67,134.78,10506.0,117.9822,118.0173,117.8947,117.991,10506.0
2018-05-17 13:50:00,134.76,134.81,134.54,134.62,10069.0,117.9735,118.0173,117.7809,117.8509,10069.0
2018-05-17 14:00:00,134.66,134.76,134.48,134.76,14879.0,117.8859,117.9735,117.7284,117.9735,14879.0
2018-05-17 14:10:00,134.72,134.83,134.71,134.81,10445.0,117.9385,118.0348,117.9297,118.0173,10445.0
2018-05-17 14:20:00,134.83,135.05,134.82,134.94,15774.0,118.0348,118.2274,118.026,118.1311,15774.0
2018-05-17 14:30:00,134.93,134.96,134.79,134.79,12268.0,118.1223,118.1486,117.9998,117.9998,12268.0
2018-05-17 14:40:00,134.78,134.79,134.67,134.72,15863.0,117.991,117.9998,117.8947,117.9385,15863.0
2018-05-17 14:50:00,134.71,134.72,134.6,134.72,16245.0,117.9297,117.9385,117.8334,117.9385,16245.0
2018-05-17 15:00:00,134.72,134.94,134.62,134.86,38328.0,117.9385,118.1311,117.8509,118.061,38328.0
2018-05-17 15:10:00,134.88,134.88,134.54,134.56,29398.0,118.0785,118.0785,117.7809,117.7984,29398.0
2018-05-17 15:20:00,134.55,134.65,134.44,134.49,32191.0,117.7897,117.8772,117.6934,117.7371,32191.0
2018-05-17 15:30:00,134.48,134.53,134.33,134.35,26956.0,117.7284,117.7721,117.5971,117.6146,26956.0
2018-05-17 15:40:00,134.37,134.51,134.33,134.51,41948.0,117.6321,117.7546,117.5971,117.7546,41948.0
2018-05-17 15:50:00,134.51,134.55,134.39,134.48,104428.0,117.7546,117.7897,117.6496,117.7284,104428.0
2018-05-18 09:30:00,134.2,134.3,133.89,134.13,96871.0,117.4833,117.5708,117.2119,117.422,96871.0
2018-05-18 09:40:00,134.1,134.18,133.9,134.04,15197.0,117.3957,117.4657,117.2206,117.3432,15197.0
2018-05-18 09:50:00,134.09,134.27,133.92,134.27,34080.0,117.387,117.5445,117.2381,117.5445,34080.0
2018-05-18 10:00:00,134.26,134.26,133.94,134.22,18117.0,117.5358,117.5358,117.2556,117.5008,18117.0
2018-05-18 10:10:00,134.23,134.26,134.0,134.0,10452.0,117.5095,117.5358,117.3082,117.3082,10452.0
2018-05-18 10:20:00,134.03,134.3,134.03,134.16,18829.0,117.3344,117.5708,117.3344,117.4482,18829.0
2018-05-18 10:30:00,134.17,134.29,133.8,133.82,33627.0,117.457,117.562,117.1331,117.1506,33627.0
2018-05-18 10:40:00,133.84,133.91,133.7,133.77,23211.0,117.1681,117.2294,117.0455,117.1068,23211.0
2018-05-18 10:50:00,133.77,133.82,133.63,133.73,28948.0,117.1068,117.1506,116.9843,117.0718,28948.0
2018-05-18 11:00:00,133.73,134.06,133.73,134.0,53406.0,117.0718,117.3607,117.0718,117.3082,53406.0
2018-05-18 11:10:00,133.99,134.06,133.92,134.0,25161.0,117.2994,117.3607,117.2381,117.3082,25161.0
2018-05-18 11:20:00,134.0,134.0,133.81,133.83,20615.0,117.3082,117.3082,117.1418,117.1593,20615.0
2018-05-18 11:30:00,133.84,133.97,133.71,133.93,17561.0,117.1681,117.2819,117.0543,117.2469,17561.0
2018-05-18 11:40:00,133.94,134.03,133.76,133.79,22099.0,117.2556,117.3344,117.0981,117.1243,22099.0
2018-05-18 11:50:00,133.77,133.85,133.62,133.67,48988.0,117.1068,117.1768,116.9755,117.0193,48988.0
2018-05-18 12:00:00,133.63,133.68,133.51,133.58,30868.0,116.9843,117.028,116.8792,116.9405,30868.0
2018-05-18 12:10:00,133.55,133.6,133.49,133.5,36447.0,116.9142,116.958,116.8617,116.8704,36447.0
2018-05-18 12:20:00,133.5,133.51,133.4,133.47,18262.0,116.8704,116.8792,116.7829,116.8442,18262.0
2018-05-18 12:30:00,133.46,133.53,133.36,133.38,14224.0,116.8354,116.8967,116.7479,116.7654,14224.0
2018-05-18 12:40:00,133.41,133.49,133.37,133.48,24468.0,116.7917,116.8617,116.7566,116.8529,24468.0
2018-05-18 12:50:00,133.47,133.73,133.45,133.69,32708.0,116.8442,117.0718,116.8267,117.0368,32708.0
2018-05-18 13:00:00,133.7,133.74,133.48,133.55,228657.0,117.0455,117.0806,116.8529,116.9142,228657.0
2018-05-18 13:10:00,133.55,133.98,133.54,133.87,53400.0,116.9142,117.2907,116.9055,117.1944,53400.0
2018-05-18 13:20:00,133.87,133.98,133.65,133.98,129341.0,117.1944,117.2907,117.0018,117.2907,129341.0
2018-05-18 13:30:00,133.98,133.99,133.63,133.7,32904.0,117.2907,117.2994,116.9843,117.0455,32904.0
2018-05-18 13:40:00,133.68,133.68,133.49,133.6,19323.0,117.028,117.028,116.8617,116.958,19323.0
2018-05-18 13:50:00,133.6,133.62,133.4,133.44,8626.0,116.958,116.9755,116.7829,116.8179,8626.0
2018-05-18 14:00:00,133.47,133.58,133.38,133.51,29823.0,116.8442,116.9405,116.7654,116.8792,29823.0
2018-05-18 14:10:00,133.5,133.54,133.31,133.34,39901.0,116.8704,116.9055,116.7041,116.7304,39901.0
2018-05-18 14:20:00,133.35,133.76,133.35,133.59,24391.0,116.7391,117.0981,116.7391,116.9492,24391.0
2018-05-18 14:30:00,133.6,133.62,133.49,133.5,13288.0,116.958,116.9755,116.8617,116.8704,13288.0
2018-05-18 14:40:00,133.5,133.59,133.48,133.55,12916.0,116.8704,116.9492,116.8529,116.9142,12916.0
2018-05-18 14:50:00,133.54,133.62,133.53,133.53,13749.0,116.9055,116.9755,116.8967,116.8967,13749.0
2018-05-18 15:00:00,133.56,133.56,133.46,133.46,24361.0,116.923,116.923,116.8354,116.8354,24361.0
2018-05-18 15:10:00,133.49,133.52,133.46,133.48,34042.0,116.8617,116.888,116.8354,116.8529,34042.0
2018-05-18 15:20:00,133.49,133.61,133.48,133.59,22347.0,116.8617,116.9667,116.8529,116.9492,22347.0
2018-05-18 15:30:00,133.6,133.69,133.55,133.68,44145.0,116.958,117.0368,116.9142,117.028,44145.0
2018-05-18 15:40:00,133.66,133.68,133.55,133.57,50044.0,117.0105,117.028,116.9142,116.9317,50044.0
2018-05-18 15:50:00,133.55,133.62,133.52,133.54,74843.0,116.9142,116.9755,116.888,116.9055,74843.0
2018-05-21 09:30:00,134.05,134.05,133.31,133.53,32384.0,117.3519,117.3519,116.7041,116.8967,32384.0
2018-05-21 09:40:00,133.5,134.03,133.49,133.97,89464.0,116.8704,117.3344,116.8617,117.2819,89464.0
2018-05-21 09:50:00,134.02,134.14,133.77,133.79,43957.0,117.3257,117.4307,117.1068,117.1243,43957.0
2018-05-21 10:00:00,133.77,134.17,133.68,134.1,46214.0,117.1068,117.457,117.028,117.3957,46214.0
2018-05-21 10:10:00,134.12,134.3,134.09,134.21,32901.0,117.4132,117.5708,117.387,117.492,32901.0
2018-05-21 10:20:00,134.22,134.4,134.14,134.18,69780.0,117.5008,117.6583,117.4307,117.4657,69780.0
2018-05-21 10:30:00,134.18,134.52,134.13,134.45,79290.0,117.4657,117.7634,117.422,117.7021,79290.0
2018-05-21 10:40:00,134.4,134.57,134.27,134.39,34229.0,117.6583,117.8072,117.5445,117.6496,34229.0
2018-05-21 10:50:00,134.4,134.61,134.26,134.37,19121.0,117.6583,117.8422,117.5358,117.6321,19121.0
2018-05-21 11:00:00,134.37,134.51,134.29,134.44,16092.0,117.6321,117.7546,117.562,117.6934,16092.0
2018-05-21 11:10:00,134.47,134.59,134.42,134.5,24263.0,117.7196,117.8247,117.6758,117.7459,24263.0
2018-05-21 11:20:00,134.52,134.58,134.3,134.36,28529.0,117.7634,117.8159,117.5708,117.6233,28529.0
2018-05-21 11:30:00,134.38,134.44,134.25,134.32,14079.0,117.6408,117.6934,117.527,117.5883,14079.0
2018-05-21 11:40:00,134.34,134.35,134.13,134.16,11493.0,117.6058,117.6146,117.422,117.4482,11493.0
2018-05-21 11:50:00,134.18,134.26,134.12,134.26,9336.0,117.4657,117.5358,117.4132,117.5358,9336.0
2018-05-21 12:00:00,134.26,134.28,134.04,134.05,13041.0,117.5358,117.5533,117.3432,117.3519,13041.0
2018-05-21 12:10:00,134.03,134.25,134.03,134.13,19393.0,117.3344,117.527,117.3344,117.422,19393.0
2018-05-21 12:20:00,134.11,134.15,133.94,133.94,16381.0,117.4045,117.4395,117.2556,117.2556,16381.0
2018-05-21 12:30:00,133.96,134.03,133.88,134.0,15211.0,117.2731,117.3344,117.2031,117.3082,15211.0
2018-05-21 12:40:00,134.02,134.02,133.83,133.83,11397.0,117.3257,117.3257,117.1593,117.1593,11397.0
2018-05-21 12:50:00,133.84,133.97,133.8,133.89,12711.0,117.1681,117.2819,117.1331,117.2119,12711.0
2018-05-21 13:00:00,133.93,133.95,133.81,133.94,12488.0,117.2469,117.2644,117.1418,117.2556,12488.0
2018-05-21 13:10:00,133.97,134.02,133.89,133.92,9867.0,117.2819,117.3257,117.2119,117.2381,9867.0
2018-05-21 13:20:00,133.97,133.97,133.82,133.86,8402.0,117.2819,117.2819,117.1506,117.1856,8402.0
2018-05-21 13:30:00,133.87,134.01,133.87,133.96,11019.0,117.1944,117.3169,117.1944,117.2731,11019.0
2018-05-21 13:40:00,133.92,134.11,133.92,134.05,10000.0,117.2381,117.4045,117.2381,117.3519,10000.0
2018-05-21 13:50:00,134.06,134.18,134.0,134.18,14072.0,117.3607,117.4657,117.3082,117.4657,14072.0
2018-05-21 14:00:00,134.18,134.29,134.11,134.22,13777.0,117.4657,117.562,117.4045,117.5008,13777.0
2018-05-21 14:10:00,134.21,134.23,134.07,134.18,18971.0,117.492,117.5095,117.3694,117.4657,18971.0
2018-05-21 14:20:00,134.18,134.27,134.13,134.24,16317.0,117.4657,117.5445,117.422,117.5183,16317.0
2018-05-21 14:30:00,134.24,134.25,134.09,134.14,17984.0,117.5183,117.527,117.387,117.4307,17984.0
2018-05-21 14:40:00,134.12,134.18,134.09,134.17,19576.0,117.4132,117.4657,117.387,117.457,19576.0
2018-05-21 14:50:00,134.17,134.19,134.1,134.1,25830.0,117.457,117.4745,117.3957,117.3957,25830.0
2018-05-21 15:00:00,134.09,134.17,134.02,134.02,16015.0,117.387,117.457,117.3257,117.3257,16015.0
2018-05-21 15:10:00,134.01,134.14,134.0,134.11,16473.0,117.3169,117.4307,117.3082,117.4045,16473.0
2018-05-21 15:20:00,134.08,134.13,133.87,133.9,15679.0,117.3782,117.422,117.1944,117.2206,15679.0
2018-05-21 15:30:00,133.91,133.92,133.8,133.91,23233.0,117.2294,117.2381,117.1331,117.2294,23233.0
2018-05-21 15:40:00,133.92,133.95,133.76,133.87,38243.0,117.2381,117.2644,117.0981,117.1944,38243.0
2018-05-21 15:50:00,133.85,134.04,133.83,133.92,109503.0,117.1768,117.3432,117.1593,117.2381,109503.0
2018-05-22 09:30:00,133.86,134.14,133.64,134.09,38770.0,117.1856,117.4307,116.993,117.387,38770.0
2018-05-22 09:40:00,134.09,134.31,133.91,134.16,21186.0,117.387,117.5795,117.2294,117.4482,21186.0
2018-05-22 09:50:00,134.12,134.79,134.08,134.56,42201.0,117.4132,117.9998,117.3782,117.7984,42201.0
2018-05-22 10:00:00,134.54,135.11,134.54,135.11,24353.0,117.7809,118.2799,117.7809,118.2799,24353.0
2018-05-22 10:10:00,135.11,135.19,134.69,134.85,33460.0,118.2799,118.3499,117.9122,118.0523,33460.0
2018-05-22 10:20:00,134.88,135.06,134.81,134.9,28255.0,118.0785,118.2361,118.0173,118.0961,28255.0
2018-05-22 10:30:00,134.88,135.05,134.75,135.03,21960.0,118.0785,118.2274,117.9647,118.2099,21960.0
2018-05-22 10:40:00,135.0,135.19,134.77,134.87,14493.0,118.1836,118.3499,117.9822,118.0698,14493.0
2018-05-22 10:50:00,134.89,135.07,134.84,134.91,25933.0,118.0873,118.2449,118.0435,118.1048,25933.0
2018-05-22 11:00:00,134.92,135.1,134.91,135.08,16649.0,118.1136,118.2711,118.1048,118.2536,16649.0
2018-05-22 11:10:00,135.1,135.31,135.09,135.21,15473.0,118.2711,118.455,118.2624,118.3674,15473.0
2018-05-22 11:20:00,135.2,135.54,135.2,135.53,40107.0,118.3587,118.6563,118.3587,118.6476,40107.0
2018-05-22 11:30:00,135.56,135.65,135.39,135.46,26366.0,118.6738,118.7526,118.525,118.5863,26366.0
2018-05-22 11:40:00,135.46,135.6,135.36,135.56,20055.0,118.5863,118.7089,118.4988,118.6738,20055.0
2018-05-22 11:50:00,135.56,135.72,135.53,135.62,8343.0,118.6738,118.8139,118.6476,118.7264,8343.0
2018-05-22 12:00:00,135.6,135.79,135.53,135.57,37084.0,118.7089,118.8752,118.6476,118.6826,37084.0
2018-05-22 12:10:00,135.58,135.73,135.53,135.62,34123.0,118.6913,118.8227,118.6476,118.7264,34123.0
2018-05-22 12:20:00,135.65,135.99,135.62,135.83,60581.0,118.7526,119.0503,118.7264,118.9102,60581.0
2018-05-22 12:30:00,135.81,135.85,135.66,135.77,21253.0,118.8927,118.9277,118.7614,118.8577,21253.0
2018-05-22 12:40:00,135.77,135.87,135.67,135.83,43868.0,118.8577,118.9452,118.7701,118.9102,43868.0
2018-05-22 12:50:00,135.8,136.01,135.75,135.77,61952.0,118.8839,119.0678,118.8402,118.8577,61952.0
2018-05-22 13:00:00,135.86,135.92,135.68,135.84,55079.0,118.9365,118.989,118.7789,118.919,55079.0
2018-05-22 13:10:00,135.85,135.92,135.73,135.77,9534.0,118.9277,118.989,118.8227,118.8577,9534.0
2018-05-22 13:20:00,135.79,135.91,135.7,135.89,22423.0,118.8752,118.9802,118.7964,118.9627,22423.0
2018-05-22 13:30:00,135.91,135.98,135.77,135.94,22902.0,118.9802,119.0415,118.8577,119.0065,22902.0
2018-05-22 13:40:00,135.9,135.98,135.83,135.95,17657.0,118.9715,119.0415,118.9102,119.0153,17657.0
2018-05-22 13:50:00,135.94,135.95,135.66,135.72,16874.0,119.0065,119.0153,118.7614,118.8139,16874.0
2018-05-22 14:00:00,135.67,135.89,135.66,135.75,12482.0,118.7701,118.9627,118.7614,118.8402,12482.0
2018-05-22 14:10:00,135.75,135.75,135.65,135.69,9363.0,118.8402,118.8402,118.7526,118.7876,9363.0
2018-05-22 14:20:00,135.7,135.76,135.67,135.69,10892.0,118.7964,118.8489,118.7701,118.7876,10892.0
2018-05-22 14:30:00,135.7,135.74,135.64,135.69,10011.0,118.7964,118.8314,118.7439,118.7876,10011.0
2018-05-22 14:40:00,135.67,135.68,135.57,135.59,11372.0,118.7701,118.7789,118.6826,118.7001,11372.0
2018-05-22 14:50:00,135.57,135.64,135.35,135.38,29692.0,118.6826,118.7439,118.49,118.5163,29692.0
2018-05-22 15:00:00,135.36,135.41,135.24,135.35,16204.0,118.4988,118.5425,118.3937,118.49,16204.0
2018-05-22 15:10:00,135.34,135.4,135.26,135.35,13375.0,118.4812,118.5338,118.4112,118.49,13375.0
2018-05-22 15:20:00,135.3,135.4,135.3,135.34,27184.0,118.4462,118.5338,118.4462,118.4812,27184.0
2018-05-22 15:30:00,135.34,135.34,135.13,135.27,35103.0,118.4812,118.4812,118.2974,118.42,35103.0
2018-05-22 15:40:00,135.25,135.4,135.22,135.31,25934.0,118.4025,118.5338,118.3762,118.455,25934.0
2018-05-22 15:50:00,135.29,135.39,135.15,135.22,97494.0,118.4375,118.525,118.3149,118.3762,97494.0
2018-05-23 09:30:00,134.72,135.33,134.72,134.76,70314.0,117.9385,118.4725,117.9385,117.9735,70314.0
2018-05-23 09:40:00,134.67,134.7,134.13,134.29,31792.0,117.8947,117.921,117.422,117.562,31792.0
2018-05-23 09:50:00,134.32,134.51,133.96,134.39,47435.0,117.5883,117.7546,117.2731,117.6496,47435.0
2018-05-23 10:00:00,134.4,134.4,134.02,134.11,19907.0,117.6583,117.6583,117.3257,117.4045,19907.0
2018-05-23 10:10:00,134.15,134.37,134.12,134.35,27484.0,117.4395,117.6321,117.4132,117.6146,27484.0
2018-05-23 10:20:00,134.33,134.36,134.13,134.27,16738.0,117.5971,117.6233,117.422,117.5445,16738.0
2018-05-23 10:30:00,134.26,134.34,134.08,134.13,13859.0,117.5358,117.6058,117.3782,117.422,13859.0
2018-05-23 10:40:00,134.09,134.15,133.94,134.06,23171.0,117.387,117.4395,117.2556,117.3607,23171.0
2018-05-23 10:50:00,134.07,134.14,133.93,134.12,16808.0,117.3694,117.4307,117.2469,117.4132,16808.0
2018-05-23 11:00:00,134.08,134.15,133.87,133.9,17875.0,117.3782,117.4395,117.1944,117.2206,17875.0
2018-05-23 11:10:00,133.87,134.01,133.78,133.9,33128.0,117.1944,117.3169,117.1156,117.2206,33128.0
2018-05-23 11:20:00,133.9,133.91,133.71,133.72,19384.0,117.2206,117.2294,117.0543,117.063,19384.0
2018-05-23 11:30:00,133.75,133.82,133.47,133.56,26450.0,117.0893,117.1506,116.8442,116.923,26450.0
2018-05-23 11:40:00,133.59,133.6,133.27,133.33,21526.0,116.9492,116.958,116.6691,116.7216,21526.0
2018-05-23 11:50:00,133.34,133.56,133.01,133.01,37084.0,116.7304,116.923,116.4415,116.4415,37084.0
2018-05-23 12:00:00,133.0,133.49,132.9,133.48,25073.0,116.4327,116.8617,116.3452,116.8529,25073.0
2018-05-23 12:10:00,133.47,133.57,133.37,133.41,17937.0,116.8442,116.9317,116.7566,116.7917,17937.0
2018-05-23 12:20:00,133.38,133.48,133.13,133.2,19952.0,116.7654,116.8529,116.5465,116.6078,19952.0
2018-05-23 12:30:00,133.22,133.24,133.09,133.19,13724.0,116.6253,116.6428,116.5115,116.5991,13724.0
2018-05-23 12:40:00,133.22,133.43,133.22,133.32,10268.0,116.6253,116.8092,116.6253,116.7129,10268.0
2018-05-23 12:50:00,133.32,133.46,133.32,133.46,10287.0,116.7129,116.8354,116.7129,116.8354,10287.0
2018-05-23 13:00:00,133.42,133.42,133.31,133.32,9511.0,116.8004,116.8004,116.7041,116.7129,9511.0
2018-05-23 13:10:00,133.34,133.51,133.32,133.5,11476.0,116.7304,116.8792,116.7129,116.8704,11476.0
2018-05-23 13:20:00,133.5,133.68,133.47,133.68,10432.0,116.8704,117.028,116.8442,117.028,10432.0
2018-05-23 13:30:00,133.69,133.75,133.64,133.74,18608.0,117.0368,117.0893,116.993,117.0806,18608.0
2018-05-23 13:40:00,133.69,133.74,133.66,133.68,19358.0,117.0368,117.0806,117.0105,117.028,19358.0
2018-05-23 13:50:00,133.66,133.75,133.64,133.75,7526.0,117.0105,117.0893,116.993,117.0893,7526.0
2018-05-23 14:00:00,133.78,133.92,133.68,133.74,18428.0,117.1156,117.2381,117.028,117.0806,18428.0
2018-05-23 14:10:00,133.75,133.87,133.68,133.74,13897.0,117.0893,117.1944,117.028,117.0806,13897.0
2018-05-23 14:20:00,133.7,133.78,133.57,133.57,12916.0,117.0455,117.1156,116.9317,116.9317,12916.0
2018-05-23 14:30:00,133.58,133.63,133.41,133.45,15033.0,116.9405,116.9843,116.7917,116.8267,15033.0
2018-05-23 14:40:00,133.46,133.55,133.44,133.49,15443.0,116.8354,116.9142,116.8179,116.8617,15443.0
2018-05-23 14:50:00,133.51,133.77,133.49,133.77,12573.0,116.8792,117.1068,116.8617,117.1068,12573.0
2018-05-23 15:00:00,133.77,133.99,133.77,133.87,17174.0,117.1068,117.2994,117.1068,117.1944,17174.0
2018-05-23 15:10:00,133.85,133.87,133.72,133.79,15357.0,117.1768,117.1944,117.063,117.1243,15357.0
2018-05-23 15:20:00,133.81,133.83,133.63,133.72,25900.0,117.1418,117.1593,116.9843,117.063,25900.0
2018-05-23 15:30:00,133.73,133.78,133.6,133.63,32950.0,117.0718,117.1156,116.958,116.9843,32950.0
2018-05-23 15:40:00,133.65,133.67,133.4,133.58,46466.0,117.0018,117.0193,116.7829,116.9405,46466.0
2018-05-23 15:50:00,133.58,133.83,133.58,133.81,76154.0,116.9405,117.1593,116.9405,117.1418,76154.0
2018-05-24 09:30:00,133.73,133.73,133.14,133.26,46978.0,117.0718,117.0718,116.5553,116.6603,46978.0
2018-05-24 09:40:00,133.38,133.54,132.65,132.91,28325.0,116.7654,116.9055,116.1263,116.3539,28325.0
2018-05-24 09:50:00,133.0,133.06,132.4,132.61,18338.0,116.4327,116.4853,115.9075,116.0913,18338.0
2018-05-24 10:00:00,132.62,132.83,132.51,132.76,14941.0,116.1001,116.2839,116.0038,116.2226,14941.0
2018-05-24 10:10:00,132.69,132.93,132.33,132.39,17214.0,116.1613,116.3714,115.8462,115.8987,17214.0
2018-05-24 10:20:00,132.39,132.64,132.39,132.4,28463.0,115.8987,116.1176,115.8987,115.9075,28463.0
2018-05-24 10:30:00,132.46,132.75,132.45,132.73,19806.0,115.96,116.2139,115.9512,116.1964,19806.0
2018-05-24 10:40:00,132.69,132.72,132.41,132.43,5717.0,116.1613,116.1876,115.9162,115.9337,5717.0
2018-05-24 10:50:00,132.53,132.53,132.11,132.26,12970.0,116.0213,116.0213,115.6536,115.7849,12970.0
2018-05-24 11:00:00,132.26,132.74,132.23,132.57,17113.0,115.7849,116.2051,115.7586,116.0563,17113.0
2018-05-24 11:10:00,132.61,132.9,132.55,132.87,15259.0,116.0913,116.3452,116.0388,116.3189,15259.0
2018-05-24 11:20:00,132.86,132.98,132.66,132.91,13407.0,116.3102,116.4152,116.1351,116.3539,13407.0
2018-05-24 11:30:00,132.91,132.98,132.72,132.8,10476.0,116.3539,116.4152,116.1876,116.2576,10476.0
2018-05-24 11:40:00,132.8,132.94,132.72,132.84,17307.0,116.2576,116.3802,116.1876,116.2927,17307.0
2018-05-24 11:50:00,132.85,133.12,132.7,133.12,69492.0,116.3014,116.5378,116.1701,116.5378,69492.0
2018-05-24 12:00:00,133.1,133.29,132.99,132.99,10532.0,116.5203,116.6866,116.424,116.424,10532.0
2018-05-24 12:10:00,133.02,133.3,133.01,133.25,8115.0,116.4502,116.6954,116.4415,116.6516,8115.0
2018-05-24 12:20:00,133.24,133.38,133.16,133.27,9911.0,116.6428,116.7654,116.5728,116.6691,9911.0
2018-05-24 12:30:00,133.3,133.46,133.23,133.23,14500.0,116.6954,116.8354,116.6341,116.6341,14500.0
2018-05-24 12:40:00,133.36,133.54,133.34,133.49,32731.0,116.7479,116.9055,116.7304,116.8617,32731.0
2018-05-24 12:50:00,133.47,133.54,133.28,133.43,14000.0,116.8442,116.9055,116.6779,116.8092,14000.0
2018-05-24 13:00:00,133.43,133.76,133.43,133.76,28188.0,116.8092,117.0981,116.8092,117.0981,28188.0
2018-05-24 13:10:00,133.74,133.85,133.62,133.74,23928.0,117.0806,117.1768,116.9755,117.0806,23928.0
2018-05-24 13:20:00,133.76,133.76,133.5,133.54,8936.0,117.0981,117.0981,116.8704,116.9055,8936.0
2018-05-24 13:30:00,133.5,133.55,133.43,133.43,6715.0,116.8704,116.9142,116.8092,116.8092,6715.0
2018-05-24 13:40:00,133.43,133.5,133.38,133.42,7521.0,116.8092,116.8704,116.7654,116.8004,7521.0
2018-05-24 13:50:00,133.46,133.51,133.33,133.44,8145.0,116.8354,116.8792,116.7216,116.8179,8145.0
2018-05-24 14:00:00,133.43,133.5,133.35,133.48,18458.0,116.8092,116.8704,116.7391,116.8529,18458.0
2018-05-24 14:10:00,133.48,133.57,133.42,133.46,13898.0,116.8529,116.9317,116.8004,116.8354,13898.0
2018-05-24 14:20:00,133.47,133.52,133.41,133.5,22091.0,116.8442,116.888,116.7917,116.8704,22091.0
2018-05-24 14:30:00,133.5,133.52,133.39,133.44,24534.0,116.8704,116.888,116.7741,116.8179,24534.0
2018-05-24 14:40:00,133.51,133.51,133.31,133.33,8063.0,116.8792,116.8792,116.7041,116.7216,8063.0
2018-05-24 14:50:00,133.34,133.49,133.34,133.49,14053.0,116.7304,116.8617,116.7304,116.8617,14053.0
2018-05-24 15:00:00,133.46,133.47,133.32,133.47,37857.0,116.8354,116.8442,116.7129,116.8442,37857.0
2018-05-24 15:10:00,133.45,133.45,133.29,133.43,10947.0,116.8267,116.8267,116.6866,116.8092,10947.0
2018-05-24 15:20:00,133.43,133.51,133.38,133.42,12231.0,116.8092,116.8792,116.7654,116.8004,12231.0
2018-05-24 15:30:00,133.38,133.5,133.37,133.46,17132.0,116.7654,116.8704,116.7566,116.8354,17132.0
2018-05-24 15:40:00,133.46,133.46,133.26,133.43,31411.0,116.8354,116.8354,116.6603,116.8092,31411.0
2018-05-24 15:50:00,133.41,133.52,133.35,133.44,66625.0,116.7917,116.888,116.7391,116.8179,66625.0
2018-05-25 09:30:00,132.97,133.65,132.97,133.6,30823.0,116.4065,117.0018,116.4065,116.958,30823.0
2018-05-25 09:40:00,133.53,133.78,133.25,133.55,39067.0,116.8967,117.1156,116.6516,116.9142,39067.0
2018-05-25 09:50:00,133.49,133.55,133.31,133.53,35976.0,116.8617,116.9142,116.7041,116.8967,35976.0
2018-05-25 10:00:00,133.52,133.83,133.39,133.79,15034.0,116.888,117.1593,116.7741,117.1243,15034.0
2018-05-25 10:10:00,133.84,134.03,133.69,133.87,51978.0,117.1681,117.3344,117.0368,117.1944,51978.0
2018-05-25 10:20:00,133.96,134.07,133.7,133.72,18106.0,117.2731,117.3694,117.0455,117.063,18106.0
2018-05-25 10:30:00,133.81,134.03,133.69,133.79,15387.0,117.1418,117.3344,117.0368,117.1243,15387.0
2018-05-25 10:40:00,133.8,133.84,133.63,133.65,11719.0,117.1331,117.1681,116.9843,117.0018,11719.0
2018-05-25 10:50:00,133.69,133.76,133.48,133.55,12181.0,117.0368,117.0981,116.8529,116.9142,12181.0
2018-05-25 11:00:00,133.6,133.68,133.51,133.68,14849.0,116.958,117.028,116.8792,117.028,14849.0
2018-05-25 11:10:00,133.68,133.77,133.55,133.61,18036.0,117.028,117.1068,116.9142,116.9667,18036.0
2018-05-25 11:20:00,133.61,133.62,133.45,133.54,7186.0,116.9667,116.9755,116.8267,116.9055,7186.0
2018-05-25 11:30:00,133.56,133.74,133.53,133.72,25569.0,116.923,117.0806,116.8967,117.063,25569.0
2018-05-25 11:40:00,133.76,133.85,133.68,133.72,32033.0,117.0981,117.1768,117.028,117.063,32033.0
2018-05-25 11:50:00,133.69,133.7,133.59,133.63,13312.0,117.0368,117.0455,116.9492,116.9843,13312.0
2018-05-25 12:00:00,133.59,133.64,133.37,133.37,15224.0,116.9492,116.993,116.7566,116.7566,15224.0
2018-05-25 12:10:00,133.35,133.44,133.32,133.34,13910.0,116.7391,116.8179,116.7129,116.7304,13910.0
2018-05-25 12:20:00,133.38,133.46,133.32,133.37,13506.0,116.7654,116.8354,116.7129,116.7566,13506.0
2018-05-25 12:30:00,133.35,133.35,133.16,133.18,12885.0,116.7391,116.7391,116.5728,116.5903,12885.0
2018-05-25 12:40:00,133.17,133.21,133.0,133.0,14893.0,116.5816,116.6166,116.4327,116.4327,14893.0
2018-05-25 12:50:00,133.02,133.14,132.91,133.02,16721.0,116.4502,116.5553,116.3539,116.4502,16721.0
2018-05-25 13:00:00,133.05,133.09,132.98,133.09,10187.0,116.4765,116.5115,116.4152,116.5115,10187.0
2018-05-25 13:10:00,133.1,133.17,133.04,133.04,11427.0,116.5203,116.5816,116.4677,116.4677,11427.0
2018-05-25 13:20:00,133.03,133.14,133.02,133.05,8477.0,116.459,116.5553,116.4502,116.4765,8477.0
2018-05-25 13:30:00,133.03,133.04,132.91,133.01,20415.0,116.459,116.4677,116.3539,116.4415,20415.0
2018-05-25 13:40:00,133.03,133.07,132.9,132.9,17262.0,116.459,116.494,116.3452,116.3452,17262.0
2018-05-25 13:50:00,132.91,132.98,132.86,132.94,18603.0,116.3539,116.4152,116.3102,116.3802,18603.0
2018-05-25 14:00:00,132.96,133.1,132.94,133.05,14115.0,116.3977,116.5203,116.3802,116.4765,14115.0
2018-05-25 14:10:00,133.07,133.16,133.03,133.16,22808.0,116.494,116.5728,116.459,116.5728,22808.0
2018-05-25 14:20:00,133.14,133.3,133.14,133.26,14443.0,116.5553,116.6954,116.5553,116.6603,14443.0
2018-05-25 14:30:00,133.25,133.25,133.16,133.2,11912.0,116.6516,116.6516,116.5728,116.6078,11912.0
2018-05-25 14:40:00,133.23,133.23,133.03,133.06,13050.0,116.6341,116.6341,116.459,116.4853,13050.0
2018-05-25 14:50:00,133.09,133.2,133.08,133.13,13075.0,116.5115,116.6078,116.5028,116.5465,13075.0
2018-05-25 15:00:00,133.12,133.23,133.1,133.19,13308.0,116.5378,116.6341,116.5203,116.5991,13308.0
2018-05-25 15:10:00,133.2,133.51,133.19,133.43,17800.0,116.6078,116.8792,116.5991,116.8092,17800.0
2018-05-25 15:20:00,133.43,133.5,133.4,133.48,11158.0,116.8092,116.8704,116.7829,116.8529,11158.0
2018-05-25 15:30:00,133.53,133.6,133.47,133.49,18314.0,116.8967,116.958,116.8442,116.8617,18314.0
2018-05-25 15:40:00,133.48,133.48,133.39,133.41,19584.0,116.8529,116.8529,116.7741,116.7917,19584.0
2018-05-25 15:50:00,133.42,133.58,133.41,133.45,55699.0,116.8004,116.9405,116.7917,116.8267,55699.0
2018-05-29 09:30:00,131.98,132.0,130.74,130.79,55212.0,115.5398,115.5573,114.4542,114.498,55212.0
2018-05-29 09:40:00,130.79,130.91,130.51,130.85,34313.0,114.498,114.6031,114.2529,114.5505,34313.0
2018-05-29 09:50:00,130.87,131.17,130.59,131.17,25663.0,114.5681,114.8307,114.3229,114.8307,25663.0
2018-05-29 10:00:00,131.18,131.51,131.17,131.18,24384.0,114.8394,115.1283,114.8307,114.8394,24384.0
2018-05-29 10:10:00,131.24,131.39,131.07,131.16,21809.0,114.892,115.0233,114.7431,114.8219,21809.0
2018-05-29 10:20:00,131.16,131.34,131.04,131.34,44409.0,114.8219,114.9795,114.7169,114.9795,44409.0
2018-05-29 10:30:00,131.31,131.31,130.92,131.13,25553.0,114.9532,114.9532,114.6118,114.7957,25553.0
2018-05-29 10:40:00,131.07,131.07,130.59,130.66,9893.0,114.7431,114.7431,114.3229,114.3842,9893.0
2018-05-29 10:50:00,130.62,130.74,130.55,130.6,18277.0,114.3492,114.4542,114.2879,114.3317,18277.0
2018-05-29 11:00:00,130.64,130.65,130.23,130.25,30563.0,114.3667,114.3755,114.0078,114.0253,30563.0
2018-05-29 11:10:00,130.25,130.47,130.25,130.37,31816.0,114.0253,114.2179,114.0253,114.1303,31816.0
2018-05-29 11:20:00,130.37,130.64,130.31,130.55,18777.0,114.1303,114.3667,114.0778,114.2879,18777.0
2018-05-29 11:30:00,130.53,130.54,130.19,130.23,19395.0,114.2704,114.2792,113.9728,114.0078,19395.0
2018-05-29 11:40:00,130.21,130.22,129.84,130.01,26838.0,113.9903,113.999,113.6664,113.8152,26838.0
2018-05-29 11:50:00,130.03,130.26,129.96,130.05,32161.0,113.8327,114.034,113.7714,113.8502,32161.0
2018-05-29 12:00:00,130.0,130.19,129.71,129.72,27157.0,113.8064,113.9728,113.5526,113.5613,27157.0
2018-05-29 12:10:00,129.72,129.85,129.56,129.8,32953.0,113.5613,113.6751,113.4212,113.6313,32953.0
2018-05-29 12:20:00,129.81,129.96,129.77,129.91,19299.0,113.6401,113.7714,113.6051,113.7276,19299.0
2018-05-29 12:30:00,129.89,130.11,129.87,129.95,19903.0,113.7101,113.9027,113.6926,113.7627,19903.0
2018-05-29 12:40:00,129.96,130.09,129.86,129.99,40918.0,113.7714,113.8852,113.6839,113.7977,40918.0
2018-05-29 12:50:00,130.02,130.22,130.0,130.09,24570.0,113.8239,113.999,113.8064,113.8852,24570.0
2018-05-29 13:00:00,130.1,130.1,129.81,129.89,17334.0,113.894,113.894,113.6401,113.7101,17334.0
2018-05-29 13:10:00,129.91,129.97,129.8,129.85,22032.0,113.7276,113.7802,113.6313,113.6751,22032.0
2018-05-29 13:20:00,129.89,129.94,129.75,129.81,20053.0,113.7101,113.7539,113.5876,113.6401,20053.0
2018-05-29 13:30:00,129.83,129.83,129.55,129.65,25886.0,113.6576,113.6576,113.4125,113.5,25886.0
2018-05-29 13:40:00,129.68,129.96,129.65,129.87,22691.0,113.5263,113.7714,113.5,113.6926,22691.0
2018-05-29 13:50:00,129.91,129.96,129.79,129.79,14305.0,113.7276,113.7714,113.6226,113.6226,14305.0
2018-05-29 14:00:00,129.76,129.76,129.48,129.62,17799.0,113.5963,113.5963,113.3512,113.4738,17799.0
2018-05-29 14:10:00,129.62,129.73,129.45,129.54,14758.0,113.4738,113.5701,113.3249,113.4037,14758.0
2018-05-29 14:20:00,129.59,129.83,129.42,129.83,23386.0,113.4475,113.6576,113.2987,113.6576,23386.0
2018-05-29 14:30:00,129.79,129.83,129.56,129.56,16277.0,113.6226,113.6576,113.4212,113.4212,16277.0
2018-05-29 14:40:00,129.6,129.7,129.34,129.36,27646.0,113.4563,113.5438,113.2286,113.2461,27646.0
2018-05-29 14:50:00,129.37,129.37,129.19,129.24,37896.0,113.2549,113.2549,113.0973,113.1411,37896.0
2018-05-29 15:00:00,129.21,129.6,129.2,129.45,38729.0,113.1148,113.4563,113.1061,113.3249,38729.0
2018-05-29 15:10:00,129.46,129.62,129.23,129.3,45449.0,113.3337,113.4738,113.1323,113.1936,45449.0
2018-05-29 15:20:00,129.27,129.37,129.22,129.31,36452.0,113.1674,113.2549,113.1236,113.2024,36452.0
2018-05-29 15:30:00,129.33,129.86,129.31,129.81,54391.0,113.2199,113.6839,113.2024,113.6401,54391.0
2018-05-29 15:40:00,129.77,129.95,129.7,129.91,88912.0,113.6051,113.7627,113.5438,113.7276,88912.0
2018-05-29 15:50:00,129.93,130.02,129.84,129.91,132997.0,113.7451,113.8239,113.6664,113.7276,132997.0
2018-05-30 09:30:00,130.57,131.4,130.45,131.25,38431.0,114.3054,115.032,114.2004,114.9007,38431.0
2018-05-30 09:40:00,131.19,131.19,130.77,130.77,9218.0,114.8482,114.8482,114.4805,114.4805,9218.0
2018-05-30 09:50:00,130.83,130.83,130.61,130.62,7915.0,114.533,114.533,114.3404,114.3492,7915.0
2018-05-30 10:00:00,130.67,131.2,130.67,131.15,15995.0,114.393,114.8569,114.393,114.8132,15995.0
2018-05-30 10:10:00,131.23,131.45,131.19,131.21,24774.0,114.8832,115.0758,114.8482,114.8657,24774.0
2018-05-30 10:20:00,131.18,131.52,131.11,131.5,31805.0,114.8394,115.1371,114.7782,115.1196,31805.0
2018-05-30 10:30:00,131.55,131.63,131.38,131.54,33176.0,115.1633,115.2334,115.0145,115.1546,33176.0
2018-05-30 10:40:00,131.54,131.7,131.16,131.67,23809.0,115.1546,115.2947,114.8219,115.2684,23809.0
2018-05-30 10:50:00,131.65,131.79,131.53,131.55,94788.0,115.2509,115.3735,115.1458,115.1633,94788.0
2018-05-30 11:00:00,131.6,131.71,130.96,131.0,30282.0,115.2071,115.3034,114.6468,114.6819,30282.0
2018-05-30 11:10:00,131.06,131.15,131.0,131.02,9877.0,114.7344,114.8132,114.6819,114.6994,9877.0
2018-05-30 11:20:00,131.0,131.24,130.99,131.11,12813.0,114.6819,114.892,114.6731,114.7782,12813.0
2018-05-30 11:30:00,131.09,131.49,131.07,131.47,14179.0,114.7607,115.1108,114.7431,115.0933,14179.0
2018-05-30 11:40:00,131.46,131.48,131.23,131.41,12694.0,115.0846,115.1021,114.8832,115.0408,12694.0
2018-05-30 11:50:00,131.46,131.86,131.45,131.81,13537.0,115.0846,115.4347,115.0758,115.391,13537.0
2018-05-30 12:00:00,131.84,132.08,131.82,132.02,20674.0,115.4172,115.6273,115.3997,115.5748,20674.0
2018-05-30 12:10:00,131.99,132.01,131.86,131.91,11087.0,115.5485,115.566,115.4347,115.4785,11087.0
2018-05-30 12:20:00,131.96,132.16,131.95,132.11,10778.0,115.5223,115.6974,115.5135,115.6536,10778.0
2018-05-30 12:30:00,132.1,132.23,132.03,132.23,13855.0,115.6448,115.7586,115.5836,115.7586,13855.0
2018-05-30 12:40:00,132.23,132.4,132.2,132.35,8359.0,115.7586,115.9075,115.7324,115.8637,8359.0
2018-05-30 12:50:00,132.36,132.49,132.29,132.4,9998.0,115.8725,115.9863,115.8112,115.9075,9998.0
2018-05-30 13:00:00,132.4,132.46,132.25,132.42,11386.0,115.9075,115.96,115.7762,115.925,11386.0
2018-05-30 13:10:00,132.42,132.75,132.41,132.67,20651.0,115.925,116.2139,115.9162,116.1438,20651.0
2018-05-30 13:20:00,132.64,132.74,132.42,132.55,9664.0,116.1176,116.2051,115.925,116.0388,9664.0
2018-05-30 13:30:00,132.54,132.59,132.38,132.45,12500.0,116.03,116.0738,115.89,115.9512,12500.0
2018-05-30 13:40:00,132.48,132.69,132.37,132.66,17302.0,115.9775,116.1613,115.8812,116.1351,17302.0
2018-05-30 13:50:00,132.65,132.67,132.47,132.51,8145.0,116.1263,116.1438,115.9687,116.0038,8145.0
2018-05-30 14:00:00,132.55,132.64,132.5,132.53,15777.0,116.0388,116.1176,115.995,116.0213,15777.0
2018-05-30 14:10:00,132.56,132.57,132.4,132.51,18520.0,116.0475,116.0563,115.9075,116.0038,18520.0
2018-05-30 14:20:00,132.5,132.52,132.36,132.4,12126.0,115.995,116.0125,115.8725,115.9075,12126.0
2018-05-30 14:30:00,132.36,132.67,132.3,132.66,22485.0,115.8725,116.1438,115.8199,116.1351,22485.0
2018-05-30 14:40:00,132.68,132.77,132.56,132.58,7753.0,116.1526,116.2314,116.0475,116.065,7753.0
2018-05-30 14:50:00,132.6,132.61,132.45,132.48,14218.0,116.0826,116.0913,115.9512,115.9775,14218.0
2018-05-30 15:00:00,132.5,132.61,132.45,132.46,19617.0,115.995,116.0913,115.9512,115.96,19617.0
2018-05-30 15:10:00,132.45,132.45,132.34,132.42,18110.0,115.9512,115.9512,115.8549,115.925,18110.0
2018-05-30 15:20:00,132.44,132.48,132.25,132.3,21974.0,115.9425,115.9775,115.7762,115.8199,21974.0
2018-05-30 15:30:00,132.3,132.35,132.18,132.25,21320.0,115.8199,115.8637,115.7149,115.7762,21320.0
2018-05-30 15:40:00,132.21,132.38,132.14,132.22,29381.0,115.7411,115.89,115.6799,115.7499,29381.0
2018-05-30 15:50:00,132.23,132.38,132.18,132.31,80102.0,115.7586,115.89,115.7149,115.8287,80102.0
2018-05-31 09:30:00,132.76,132.76,131.09,131.09,36103.0,116.2226,116.2226,114.7607,114.7607,36103.0
2018-05-31 09:40:00,131.03,131.07,130.48,130.59,19233.0,114.7081,114.7431,114.2266,114.3229,19233.0
2018-05-31 09:50:00,130.59,130.68,130.1,130.56,20190.0,114.3229,114.4017,113.894,114.2967,20190.0
2018-05-31 10:00:00,130.6,131.08,130.41,130.79,35592.0,114.3317,114.7519,114.1654,114.498,35592.0
2018-05-31 10:10:00,130.78,131.57,130.77,131.07,27780.0,114.4893,115.1809,114.4805,114.7431,27780.0
2018-05-31 10:20:00,130.99,131.39,130.94,131.16,14662.0,114.6731,115.0233,114.6293,114.8219,14662.0
2018-05-31 10:30:00,131.23,131.36,130.91,130.99,37005.0,114.8832,114.997,114.6031,114.6731,37005.0
2018-05-31 10:40:00,131.03,131.14,130.88,130.91,21874.0,114.7081,114.8044,114.5768,114.6031,21874.0
2018-05-31 10:50:00,130.91,131.13,130.78,130.85,25853.0,114.6031,114.7957,114.4893,114.5505,25853.0
2018-05-31 11:00:00,130.83,130.89,130.7,130.81,15826.0,114.533,114.5856,114.4192,114.5155,15826.0
2018-05-31 11:10:00,130.83,131.01,130.8,130.98,21458.0,114.533,114.6906,114.5068,114.6644,21458.0
2018-05-31 11:20:00,130.98,131.27,130.89,131.25,16976.0,114.6644,114.9182,114.5856,114.9007,16976.0
2018-05-31 11:30:00,131.23,131.4,131.06,131.27,11548.0,114.8832,115.032,114.7344,114.9182,11548.0
2018-05-31 11:40:00,131.27,131.45,131.24,131.34,22874.0,114.9182,115.0758,114.892,114.9795,22874.0
2018-05-31 11:50:00,131.41,131.57,131.33,131.48,17899.0,115.0408,115.1809,114.9708,115.1021,17899.0
2018-05-31 12:00:00,131.48,131.53,131.26,131.32,18338.0,115.1021,115.1458,114.9095,114.962,18338.0
2018-05-31 12:10:00,131.35,131.51,131.34,131.51,18074.0,114.9883,115.1283,114.9795,115.1283,18074.0
2018-05-31 12:20:00,131.47,131.51,131.19,131.27,19840.0,115.0933,115.1283,114.8482,114.9182,19840.0
2018-05-31 12:30:00,131.26,131.3,131.0,131.07,21338.0,114.9095,114.9445,114.6819,114.7431,21338.0
2018-05-31 12:40:00,130.97,131.08,130.87,130.92,21294.0,114.6556,114.7519,114.5681,114.6118,21294.0
2018-05-31 12:50:00,130.94,130.94,130.65,130.75,27735.0,114.6293,114.6293,114.3755,114.463,27735.0
2018-05-31 13:00:00,130.77,130.78,130.58,130.58,38164.0,114.4805,114.4893,114.3142,114.3142,38164.0
2018-05-31 13:10:00,130.6,130.67,130.43,130.53,34843.0,114.3317,114.393,114.1829,114.2704,34843.0
2018-05-31 13:20:00,130.55,130.76,130.45,130.62,20406.0,114.2879,114.4718,114.2004,114.3492,20406.0
2018-05-31 13:30:00,130.59,130.66,130.4,130.41,15937.0,114.3229,114.3842,114.1566,114.1654,15937.0
2018-05-31 13:40:00,130.4,130.56,130.3,130.33,30651.0,114.1566,114.2967,114.0691,114.0953,30651.0
2018-05-31 13:50:00,130.29,130.35,130.16,130.24,25328.0,114.0603,114.1128,113.9465,114.0165,25328.0
2018-05-31 14:00:00,130.24,130.34,130.06,130.27,6467.0,114.0165,114.1041,113.859,114.0428,6467.0
2018-05-31 14:10:00,130.29,130.54,130.29,130.4,13055.0,114.0603,114.2792,114.0603,114.1566,13055.0
2018-05-31 14:20:00,130.42,130.52,130.36,130.43,19502.0,114.1741,114.2617,114.1216,114.1829,19502.0
2018-05-31 14:30:00,130.41,130.51,130.35,130.37,21386.0,114.1654,114.2529,114.1128,114.1303,21386.0
2018-05-31 14:40:00,130.39,130.64,130.34,130.56,31141.0,114.1478,114.3667,114.1041,114.2967,31141.0
2018-05-31 14:50:00,130.56,130.75,130.52,130.75,28217.0,114.2967,114.463,114.2617,114.463,28217.0
2018-05-31 15:00:00,130.74,131.09,130.6,131.07,39422.0,114.4542,114.7607,114.3317,114.7431,39422.0
2018-05-31 15:10:00,131.07,131.08,130.84,130.85,39301.0,114.7431,114.7519,114.5418,114.5505,39301.0
2018-05-31 15:20:00,130.85,131.15,130.78,131.15,27872.0,114.5505,114.8132,114.4893,114.8132,27872.0
2018-05-31 15:30:00,131.12,131.2,130.97,131.06,39784.0,114.7869,114.8569,114.6556,114.7344,39784.0
2018-05-31 15:40:00,131.06,131.1,130.73,130.83,58106.0,114.7344,114.7694,114.4455,114.533,58106.0
2018-05-31 15:50:00,130.81,130.9,130.61,130.68,168137.0,114.5155,114.5943,114.3404,114.4017,168137.0
2018-06-01 09:30:00,131.76,132.0,131.3,131.77,26526.0,115.3472,115.5573,114.9445,115.3559,26526.0
2018-06-01 09:40:00,131.68,131.92,131.5,131.77,37501.0,115.2772,115.4873,115.1196,115.3559,37501.0
2018-06-01 09:50:00,131.81,131.87,131.59,131.73,32334.0,115.391,115.4435,115.1984,115.3209,32334.0
2018-06-01 10:00:00,131.86,131.87,131.7,131.82,25104.0,115.4347,115.4435,115.2947,115.3997,25104.0
2018-06-01 10:10:00,131.78,131.92,131.56,131.9,96137.0,115.3647,115.4873,115.1721,115.4698,96137.0
2018-06-01 10:20:00,131.89,132.1,131.69,131.71,33688.0,115.461,115.6448,115.2859,115.3034,33688.0
2018-06-01 10:30:00,131.7,131.78,131.49,131.59,9118.0,115.2947,115.3647,115.1108,115.1984,9118.0
2018-06-01 10:40:00,131.53,131.55,131.31,131.31,14041.0,115.1458,115.1633,114.9532,114.9532,14041.0
2018-06-01 10:50:00,131.3,131.3,131.06,131.06,17513.0,114.9445,114.9445,114.7344,114.7344,17513.0
2018-06-01 11:00:00,131.07,131.13,130.85,130.86,16974.0,114.7431,114.7957,114.5505,114.5593,16974.0
2018-06-01 11:10:00,130.87,130.92,130.66,130.7,15167.0,114.5681,114.6118,114.3842,114.4192,15167.0
2018-06-01 11:20:00,130.7,130.84,130.61,130.61,18224.0,114.4192,114.5418,114.3404,114.3404,18224.0
2018-06-01 11:30:00,130.6,130.85,130.58,130.71,10343.0,114.3317,114.5505,114.3142,114.428,10343.0
2018-06-01 11:40:00,130.73,130.75,130.5,130.63,13416.0,114.4455,114.463,114.2441,114.358,13416.0
2018-06-01 11:50:00,130.67,130.82,130.62,130.72,19348.0,114.393,114.5243,114.3492,114.4367,19348.0
2018-06-01 12:00:00,130.74,130.85,130.71,130.8,13532.0,114.4542,114.5505,114.428,114.5068,13532.0
2018-06-01 12:10:00,130.79,130.88,130.79,130.87,13199.0,114.498,114.5768,114.498,114.5681,13199.0
2018-06-01 12:20:00,130.88,130.95,130.8,130.83,10383.0,114.5768,114.6381,114.5068,114.533,10383.0
2018-06-01 12:30:00,130.82,131.16,130.76,131.09,36514.0,114.5243,114.8219,114.4718,114.7607,36514.0
2018-06-01 12:40:00,131.09,131.18,131.06,131.06,8664.0,114.7607,114.8394,114.7344,114.7344,8664.0
2018-06-01 12:50:00,131.07,131.08,130.84,131.03,14981.0,114.7431,114.7519,114.5418,114.7081,14981.0
2018-06-01 13:00:00,131.01,131.29,130.98,131.29,16395.0,114.6906,114.9357,114.6644,114.9357,16395.0
2018-06-01 13:10:00,131.25,131.25,131.08,131.19,10246.0,114.9007,114.9007,114.7519,114.8482,10246.0
2018-06-01 13:20:00,131.22,131.36,131.18,131.31,11028.0,114.8745,114.997,114.8394,114.9532,11028.0
2018-06-01 13:30:00,131.31,131.31,131.05,131.08,22182.0,114.9532,114.9532,114.7256,114.7519,22182.0
2018-06-01 13:40:00,131.09,131.19,131.08,131.09,10030.0,114.7607,114.8482,114.7519,114.7607,10030.0
2018-06-01 13:50:00,131.09,131.21,131.08,131.16,20812.0,114.7607,114.8657,114.7519,114.8219,20812.0
2018-06-01 14:00:00,131.16,131.2,130.99,131.04,20089.0,114.8219,114.8569,114.6731,114.7169,20089.0
2018-06-01 14:10:00,131.02,131.12,130.98,131.0,14775.0,114.6994,114.7869,114.6644,114.6819,14775.0
2018-06-01 14:20:00,131.0,131.06,130.98,131.06,21066.0,114.6819,114.7344,114.6644,114.7344,21066.0
2018-06-01 14:30:00,131.07,131.19,131.01,131.03,16198.0,114.7431,114.8482,114.6906,114.7081,16198.0
2018-06-01 14:40:00,131.03,131.07,130.97,131.01,24097.0,114.7081,114.7431,114.6556,114.6906,24097.0
2018-06-01 14:50:00,130.99,131.05,130.96,130.98,10805.0,114.6731,114.7256,114.6468,114.6644,10805.0
2018-06-01 15:00:00,130.99,131.03,130.86,130.86,11997.0,114.6731,114.7081,114.5593,114.5593,11997.0
2018-06-01 15:10:00,130.84,130.85,130.72,130.78,20073.0,114.5418,114.5505,114.4367,114.4893,20073.0
2018-06-01 15:20:00,130.79,130.93,130.71,130.92,21597.0,114.498,114.6206,114.428,114.6118,21597.0
2018-06-01 15:30:00,130.92,130.97,130.8,130.86,36136.0,114.6118,114.6556,114.5068,114.5593,36136.0
2018-06-01 15:40:00,130.84,130.9,130.77,130.78,37166.0,114.5418,114.5943,114.4805,114.4893,37166.0
2018-06-01 15:50:00,130.77,130.81,130.47,130.74,134530.0,114.4805,114.5155,114.2179,114.4542,134530.0
2018-06-04 09:30:00,130.55,131.46,130.55,130.88,33388.0,114.2879,115.0846,114.2879,114.5768,33388.0
2018-06-04 09:40:00,130.87,130.94,130.63,130.84,37782.0,114.5681,114.6293,114.358,114.5418,37782.0
2018-06-04 09:50:00,130.88,131.22,130.79,131.15,18411.0,114.5768,114.8745,114.498,114.8132,18411.0
2018-06-04 10:00:00,131.09,131.3,131.08,131.27,31162.0,114.7607,114.9445,114.7519,114.9182,31162.0
2018-06-04 10:10:00,131.26,131.5,131.24,131.38,20945.0,114.9095,115.1196,114.892,115.0145,20945.0
2018-06-04 10:20:00,131.37,131.37,131.13,131.26,6997.0,115.0058,115.0058,114.7957,114.9095,6997.0
2018-06-04 10:30:00,131.24,131.46,131.24,131.39,14668.0,114.892,115.0846,114.892,115.0233,14668.0
2018-06-04 10:40:00,131.38,131.46,131.14,131.23,25871.0,115.0145,115.0846,114.8044,114.8832,25871.0
2018-06-04 10:50:00,131.27,131.71,131.25,131.71,14021.0,114.9182,115.3034,114.9007,115.3034,14021.0
2018-06-04 11:00:00,131.75,131.84,131.7,131.71,14419.0,115.3384,115.4172,115.2947,115.3034,14419.0
2018-06-04 11:10:00,131.69,131.69,131.37,131.38,13941.0,115.2859,115.2859,115.0058,115.0145,13941.0
2018-06-04 11:20:00,131.41,131.62,131.38,131.52,16827.0,115.0408,115.2246,115.0145,115.1371,16827.0
2018-06-04 11:30:00,131.55,131.59,131.38,131.38,14668.0,115.1633,115.1984,115.0145,115.0145,14668.0
2018-06-04 11:40:00,131.41,131.76,131.41,131.67,12118.0,115.0408,115.3472,115.0408,115.2684,12118.0
2018-06-04 11:50:00,131.66,131.77,131.62,131.71,9951.0,115.2596,115.3559,115.2246,115.3034,9951.0
2018-06-04 12:00:00,131.69,131.71,131.54,131.64,12009.0,115.2859,115.3034,115.1546,115.2421,12009.0
2018-06-04 12:10:00,131.62,131.67,131.51,131.65,16338.0,115.2246,115.2684,115.1283,115.2509,16338.0
2018-06-04 12:20:00,131.68,131.8,131.51,131.51,7884.0,115.2772,115.3822,115.1283,115.1283,7884.0
2018-06-04 12:30:00,131.42,131.61,131.41,131.59,14828.0,115.0495,115.2159,115.0408,115.1984,14828.0
2018-06-04 12:40:00,131.6,131.67,131.52,131.63,6703.0,115.2071,115.2684,115.1371,115.2334,6703.0
2018-06-04 12:50:00,131.64,131.7,131.57,131.7,9051.0,115.2421,115.2947,115.1809,115.2947,9051.0
2018-06-04 13:00:00,131.71,131.78,131.59,131.65,10256.0,115.3034,115.3647,115.1984,115.2509,10256.0
2018-06-04 13:10:00,131.63,131.77,131.61,131.75,8691.0,115.2334,115.3559,115.2159,115.3384,8691.0
2018-06-04 13:20:00,131.71,131.76,131.64,131.74,14659.0,115.3034,115.3472,115.2421,115.3297,14659.0
2018-06-04 13:30:00,131.72,131.86,131.69,131.8,12766.0,115.3122,115.4347,115.2859,115.3822,12766.0
2018-06-04 13:40:00,131.72,131.81,131.71,131.78,7549.0,115.3122,115.391,115.3034,115.3647,7549.0
2018-06-04 13:50:00,131.73,131.95,131.73,131.92,15381.0,115.3209,115.5135,115.3209,115.4873,15381.0
2018-06-04 14:00:00,131.92,131.98,131.9,131.95,8562.0,115.4873,115.5398,115.4698,115.5135,8562.0
2018-06-04 14:10:00,131.94,132.0,131.91,131.97,43766.0,115.5048,115.5573,115.4785,115.531,43766.0
2018-06-04 14:20:00,131.97,132.0,131.87,131.87,33258.0,115.531,115.5573,115.4435,115.4435,33258.0
2018-06-04 14:30:00,131.88,131.89,131.81,131.82,20464.0,115.4522,115.461,115.391,115.3997,20464.0
2018-06-04 14:40:00,131.82,131.9,131.79,131.87,6206.0,115.3997,115.4698,115.3735,115.4435,6206.0
2018-06-04 14:50:00,131.87,131.96,131.86,131.92,14631.0,115.4435,115.5223,115.4347,115.4873,14631.0
2018-06-04 15:00:00,131.9,131.91,131.83,131.89,13171.0,115.4698,115.4785,115.4085,115.461,13171.0
2018-06-04 15:10:00,131.89,131.93,131.84,131.9,13437.0,115.461,115.496,115.4172,115.4698,13437.0
2018-06-04 15:20:00,131.89,131.91,131.85,131.91,12104.0,115.461,115.4785,115.426,115.4785,12104.0
2018-06-04 15:30:00,131.9,131.94,131.86,131.87,24614.0,115.4698,115.5048,115.4347,115.4435,24614.0
2018-06-04 15:40:00,131.88,131.89,131.68,131.75,32697.0,115.4522,115.461,115.2772,115.3384,32697.0
2018-06-04 15:50:00,131.76,131.83,131.7,131.77,70163.0,115.3472,115.4085,115.2947,115.3559,70163.0
2018-06-05 09:30:00,131.54,131.59,130.83,131.0,29162.0,115.1546,115.1984,114.533,114.6819,29162.0
2018-06-05 09:40:00,131.03,131.12,130.68,130.69,12983.0,114.7081,114.7869,114.4017,114.4105,12983.0
2018-06-05 09:50:00,130.69,131.14,130.6,131.08,25978.0,114.4105,114.8044,114.3317,114.7519,25978.0
2018-06-05 10:00:00,131.08,131.33,131.08,131.23,32841.0,114.7519,114.9708,114.7519,114.8832,32841.0
2018-06-05 10:10:00,131.21,131.22,130.95,131.01,22059.0,114.8657,114.8745,114.6381,114.6906,22059.0
2018-06-05 10:20:00,131.0,131.16,131.0,131.08,16428.0,114.6819,114.8219,114.6819,114.7519,16428.0
2018-06-05 10:30:00,131.12,131.18,130.61,130.68,15150.0,114.7869,114.8394,114.3404,114.4017,15150.0
2018-06-05 10:40:00,130.68,130.71,130.26,130.32,18677.0,114.4017,114.428,114.034,114.0866,18677.0
2018-06-05 10:50:00,130.32,130.38,130.21,130.26,26417.0,114.0866,114.1391,113.9903,114.034,26417.0
2018-06-05 11:00:00,130.28,130.3,129.96,130.17,21813.0,114.0515,114.0691,113.7714,113.9553,21813.0
2018-06-05 11:10:00,130.17,130.33,130.12,130.27,21848.0,113.9553,114.0953,113.9115,114.0428,21848.0
2018-06-05 11:20:00,130.23,130.24,129.88,129.91,14708.0,114.0078,114.0165,113.7014,113.7276,14708.0
2018-06-05 11:30:00,129.9,130.09,129.8,130.02,21138.0,113.7189,113.8852,113.6313,113.8239,21138.0
2018-06-05 11:40:00,129.97,130.04,129.83,129.9,21489.0,113.7802,113.8414,113.6576,113.7189,21489.0
2018-06-05 11:50:00,129.89,130.01,129.85,129.92,18366.0,113.7101,113.8152,113.6751,113.7364,18366.0
2018-06-05 12:00:00,129.96,130.22,129.86,130.21,17493.0,113.7714,113.999,113.6839,113.9903,17493.0
2018-06-05 12:10:00,130.22,130.33,130.11,130.14,32541.0,113.999,114.0953,113.9027,113.929,32541.0
2018-06-05 12:20:00,130.17,130.43,130.1,130.39,20011.0,113.9553,114.1829,113.894,114.1478,20011.0
2018-06-05 12:30:00,130.4,130.4,130.24,130.29,9592.0,114.1566,114.1566,114.0165,114.0603,9592.0
2018-06-05 12:40:00,130.33,130.34,130.15,130.31,14211.0,114.0953,114.1041,113.9377,114.0778,14211.0
2018-06-05 12:50:00,130.26,130.36,130.17,130.23,22016.0,114.034,114.1216,113.9553,114.0078,22016.0
2018-06-05 13:00:00,130.23,130.52,130.16,130.47,17472.0,114.0078,114.2617,113.9465,114.2179,17472.0
2018-06-05 13:10:00,130.46,130.5,130.43,130.45,17921.0,114.2091,114.2441,114.1829,114.2004,17921.0
2018-06-05 13:20:00,130.44,130.5,130.41,130.5,23607.0,114.1916,114.2441,114.1654,114.2441,23607.0
2018-06-05 13:30:00,130.51,130.59,130.43,130.54,20552.0,114.2529,114.3229,114.1829,114.2792,20552.0
2018-06-05 13:40:00,130.54,130.8,130.54,130.77,19775.0,114.2792,114.5068,114.2792,114.4805,19775.0
2018-06-05 13:50:00,130.75,130.8,130.71,130.77,21290.0,114.463,114.5068,114.428,114.4805,21290.0
2018-06-05 14:00:00,130.76,130.82,130.65,130.8,9749.0,114.4718,114.5243,114.3755,114.5068,9749.0
2018-06-05 14:10:00,130.8,130.9,130.78,130.86,14225.0,114.5068,114.5943,114.4893,114.5593,14225.0
2018-06-05 14:20:00,130.84,130.95,130.82,130.95,45004.0,114.5418,114.6381,114.5243,114.6381,45004.0
2018-06-05 14:30:00,130.9,130.93,130.83,130.91,22499.0,114.5943,114.6206,114.533,114.6031,22499.0
2018-06-05 14:40:00,130.91,130.93,130.85,130.89,11729.0,114.6031,114.6206,114.5505,114.5856,11729.0
2018-06-05 14:50:00,130.9,131.04,130.87,131.02,18222.0,114.5943,114.7169,114.5681,114.6994,18222.0
2018-06-05 15:00:00,131.0,131.01,130.93,130.96,14409.0,114.6819,114.6906,114.6206,114.6468,14409.0
2018-06-05 15:10:00,130.97,130.98,130.8,130.87,15890.0,114.6556,114.6644,114.5068,114.5681,15890.0
2018-06-05 15:20:00,130.89,130.89,130.77,130.87,10878.0,114.5856,114.5856,114.4805,114.5681,10878.0
2018-06-05 15:30:00,130.85,131.11,130.84,131.11,56124.0,114.5505,114.7782,114.5418,114.7782,56124.0
2018-06-05 15:40:00,131.09,131.1,130.97,130.99,41367.0,114.7607,114.7694,114.6556,114.6731,41367.0
2018-06-05 15:50:00,130.98,131.03,130.89,130.97,93944.0,114.6644,114.7081,114.5856,114.6556,93944.0
2018-06-06 09:30:00,131.1,131.99,131.05,131.93,24904.0,114.7694,115.5485,114.7256,115.496,24904.0
2018-06-06 09:40:00,131.88,131.97,131.55,131.66,22054.0,115.4522,115.531,115.1633,115.2596,22054.0
2018-06-06 09:50:00,131.62,131.66,131.47,131.65,16985.0,115.2246,115.2596,115.0933,115.2509,16985.0
2018-06-06 10:00:00,131.6,131.65,129.14,130.5,189591.0,115.2071,115.2509,113.0536,114.2441,189591.0
2018-06-06 10:10:00,130.47,130.72,129.95,130.36,39439.0,114.2179,114.4367,113.7627,114.1216,39439.0
2018-06-06 10:20:00,130.48,130.66,130.15,130.31,32351.0,114.2266,114.3842,113.9377,114.0778,32351.0
2018-06-06 10:30:00,130.34,131.02,130.34,130.88,30397.0,114.1041,114.6994,114.1041,114.5768,30397.0
2018-06-06 10:40:00,130.89,130.97,130.4,130.49,25951.0,114.5856,114.6556,114.1566,114.2354,25951.0
2018-06-06 10:50:00,130.5,131.01,130.5,130.97,22571.0,114.2441,114.6906,114.2441,114.6556,22571.0
2018-06-06 11:00:00,130.94,131.23,130.9,131.23,17510.0,114.6293,114.8832,114.5943,114.8832,17510.0
2018-06-06 11:10:00,131.23,131.26,130.84,130.98,16478.0,114.8832,114.9095,114.5418,114.6644,16478.0
2018-06-06 11:20:00,130.99,131.03,130.6,130.72,13384.0,114.6731,114.7081,114.3317,114.4367,13384.0
2018-06-06 11:30:00,130.75,130.91,130.69,130.85,12774.0,114.463,114.6031,114.4105,114.5505,12774.0
2018-06-06 11:40:00,130.84,131.3,130.84,131.2,11687.0,114.5418,114.9445,114.5418,114.8569,11687.0
2018-06-06 11:50:00,131.2,131.28,130.96,131.2,11938.0,114.8569,114.927,114.6468,114.8569,11938.0
2018-06-06 12:00:00,131.17,131.28,131.01,131.05,15391.0,114.8307,114.927,114.6906,114.7256,15391.0
2018-06-06 12:10:00,131.09,131.27,131.05,131.27,6534.0,114.7607,114.9182,114.7256,114.9182,6534.0
2018-06-06 12:20:00,131.27,131.29,131.06,131.1,9745.0,114.9182,114.9357,114.7344,114.7694,9745.0
2018-06-06 12:30:00,131.09,131.15,130.97,131.03,9514.0,114.7607,114.8132,114.6556,114.7081,9514.0
2018-06-06 12:40:00,131.06,131.11,130.97,131.0,11999.0,114.7344,114.7782,114.6556,114.6819,11999.0
2018-06-06 12:50:00,130.98,131.0,130.89,130.94,8265.0,114.6644,114.6819,114.5856,114.6293,8265.0
2018-06-06 13:00:00,130.91,131.01,130.83,130.84,20149.0,114.6031,114.6906,114.533,114.5418,20149.0
2018-06-06 13:10:00,130.85,130.92,130.8,130.87,19651.0,114.5505,114.6118,114.5068,114.5681,19651.0
2018-06-06 13:20:00,130.89,130.97,130.85,130.95,18597.0,114.5856,114.6556,114.5505,114.6381,18597.0
2018-06-06 13:30:00,130.94,130.96,130.84,130.85,16952.0,114.6293,114.6468,114.5418,114.5505,16952.0
2018-06-06 13:40:00,130.87,130.9,130.65,130.65,13201.0,114.5681,114.5943,114.3755,114.3755,13201.0
2018-06-06 13:50:00,130.64,130.76,130.61,130.66,42947.0,114.3667,114.4718,114.3404,114.3842,42947.0
2018-06-06 14:00:00,130.69,130.75,130.63,130.65,17847.0,114.4105,114.463,114.358,114.3755,17847.0
2018-06-06 14:10:00,130.67,130.73,130.61,130.66,13267.0,114.393,114.4455,114.3404,114.3842,13267.0
2018-06-06 14:20:00,130.68,130.79,130.64,130.77,14733.0,114.4017,114.498,114.3667,114.4805,14733.0
2018-06-06 14:30:00,130.76,130.76,130.62,130.68,16707.0,114.4718,114.4718,114.3492,114.4017,16707.0
2018-06-06 14:40:00,130.7,130.99,130.7,130.99,13117.0,114.4192,114.6731,114.4192,114.6731,13117.0
2018-06-06 14:50:00,130.97,130.99,130.88,130.96,14923.0,114.6556,114.6731,114.5768,114.6468,14923.0
2018-06-06 15:00:00,130.95,131.04,130.93,130.95,15256.0,114.6381,114.7169,114.6206,114.6381,15256.0
2018-06-06 15:10:00,130.92,131.22,130.89,131.17,14493.0,114.6118,114.8745,114.5856,114.8307,14493.0
2018-06-06 15:20:00,131.17,131.22,131.06,131.16,17374.0,114.8307,114.8745,114.7344,114.8219,17374.0
2018-06-06 15:30:00,131.18,131.33,131.15,131.22,30485.0,114.8394,114.9708,114.8132,114.8745,30485.0
2018-06-06 15:40:00,131.22,131.29,131.05,131.16,28001.0,114.8745,114.9357,114.7256,114.8219,28001.0
2018-06-06 15:50:00,131.19,131.32,131.07,131.32,57728.0,114.8482,114.962,114.7431,114.962,57728.0
2018-06-07 09:30:00,131.47,131.51,130.59,130.71,29530.0,115.0933,115.1283,114.3229,114.428,29530.0
2018-06-07 09:40:00,130.65,130.84,130.42,130.84,20085.0,114.3755,114.5418,114.1741,114.5418,20085.0
2018-06-07 09:50:00,130.85,130.86,130.27,130.28,23053.0,114.5505,114.5593,114.0428,114.0515,23053.0
2018-06-07 10:00:00,130.28,130.81,130.28,130.73,27467.0,114.0515,114.5155,114.0515,114.4455,27467.0
2018-06-07 10:10:00,130.73,130.88,130.62,130.81,21443.0,114.4455,114.5768,114.3492,114.5155,21443.0
2018-06-07 10:20:00,130.81,130.87,130.45,130.46,31565.0,114.5155,114.5681,114.2004,114.2091,31565.0
2018-06-07 10:30:00,130.46,130.69,130.39,130.49,32068.0,114.2091,114.4105,114.1478,114.2354,32068.0
2018-06-07 10:40:00,130.5,130.67,130.44,130.56,34349.0,114.2441,114.393,114.1916,114.2967,34349.0
2018-06-07 10:50:00,130.55,130.57,130.17,130.18,46494.0,114.2879,114.3054,113.9553,113.964,46494.0
2018-06-07 11:00:00,130.18,130.23,129.95,129.98,84588.0,113.964,114.0078,113.7627,113.7889,84588.0
2018-06-07 11:10:00,130.0,130.62,129.97,130.59,91572.0,113.8064,114.3492,113.7802,114.3229,91572.0
2018-06-07 11:20:00,130.62,130.68,130.35,130.55,40961.0,114.3492,114.4017,114.1128,114.2879,40961.0
2018-06-07 11:30:00,130.63,130.82,130.41,130.79,62388.0,114.358,114.5243,114.1654,114.498,62388.0
2018-06-07 11:40:00,130.8,130.91,130.67,130.68,20938.0,114.5068,114.6031,114.393,114.4017,20938.0
2018-06-07 11:50:00,130.74,130.8,130.59,130.79,31412.0,114.4542,114.5068,114.3229,114.498,31412.0
2018-06-07 12:00:00,130.8,130.91,130.73,130.9,27540.0,114.5068,114.6031,114.4455,114.5943,27540.0
2018-06-07 12:10:00,130.9,131.06,130.87,131.01,37043.0,114.5943,114.7344,114.5681,114.6906,37043.0
2018-06-07 12:20:00,130.99,131.02,130.75,130.75,20090.0,114.6731,114.6994,114.463,114.463,20090.0
2018-06-07 12:30:00,130.75,130.82,130.68,130.77,11336.0,114.463,114.5243,114.4017,114.4805,11336.0
2018-06-07 12:40:00,130.75,130.78,130.57,130.57,14187.0,114.463,114.4893,114.3054,114.3054,14187.0
2018-06-07 12:50:00,130.57,131.02,130.57,131.02,24558.0,114.3054,114.6994,114.3054,114.6994,24558.0
2018-06-07 13:00:00,131.02,131.09,130.96,131.09,11880.0,114.6994,114.7607,114.6468,114.7607,11880.0
2018-06-07 13:10:00,131.1,131.43,131.06,131.38,51391.0,114.7694,115.0583,114.7344,115.0145,51391.0
2018-06-07 13:20:00,131.37,131.37,131.27,131.3,14397.0,115.0058,115.0058,114.9182,114.9445,14397.0
2018-06-07 13:30:00,131.25,131.38,131.17,131.31,42543.0,114.9007,115.0145,114.8307,114.9532,42543.0
2018-06-07 13:40:00,131.3,131.77,131.2,131.76,22254.0,114.9445,115.3559,114.8569,115.3472,22254.0
2018-06-07 13:50:00,131.77,131.81,131.64,131.68,14576.0,115.3559,115.391,115.2421,115.2772,14576.0
2018-06-07 14:00:00,131.7,132.02,131.65,131.94,62139.0,115.2947,115.5748,115.2509,115.5048,62139.0
2018-06-07 14:10:00,131.97,132.04,131.83,131.92,26004.0,115.531,115.5923,115.4085,115.4873,26004.0
2018-06-07 14:20:00,131.94,131.94,131.75,131.83,27242.0,115.5048,115.5048,115.3384,115.4085,27242.0
2018-06-07 14:30:00,131.84,131.86,131.72,131.85,21621.0,115.4172,115.4347,115.3122,115.426,21621.0
2018-06-07 14:40:00,131.83,131.96,131.74,131.96,28036.0,115.4085,115.5223,115.3297,115.5223,28036.0
2018-06-07 14:50:00,131.94,132.04,131.82,131.85,110456.0,115.5048,115.5923,115.3997,115.426,110456.0
2018-06-07 15:00:00,131.84,131.86,131.58,131.58,15597.0,115.4172,115.4347,115.1896,115.1896,15597.0
2018-06-07 15:10:00,131.58,131.83,131.57,131.83,21390.0,115.1896,115.4085,115.1809,115.4085,21390.0
2018-06-07 15:20:00,131.82,132.16,131.82,132.06,43361.0,115.3997,115.6974,115.3997,115.6098,43361.0
2018-06-07 15:30:00,132.05,132.24,131.93,132.2,36549.0,115.6011,115.7674,115.496,115.7324,36549.0
2018-06-07 15:40:00,132.21,132.36,132.15,132.19,60192.0,115.7411,115.8725,115.6886,115.7236,60192.0
2018-06-07 15:50:00,132.19,132.51,132.14,132.24,247735.0,115.7236,116.0038,115.6799,115.7674,247735.0
2018-06-08 09:30:00,132.68,133.0,132.27,132.66,37191.0,116.1526,116.4327,115.7937,116.1351,37191.0
2018-06-08 09:40:00,132.77,132.95,132.39,132.52,32120.0,116.2314,116.389,115.8987,116.0125,32120.0
2018-06-08 09:50:00,132.5,133.4,132.47,133.3,149352.0,115.995,116.7829,115.9687,116.6954,149352.0
2018-06-08 10:00:00,133.28,133.58,133.21,133.34,30786.0,116.6779,116.9405,116.6166,116.7304,30786.0
2018-06-08 10:10:00,133.33,133.61,133.33,133.49,23693.0,116.7216,116.9667,116.7216,116.8617,23693.0
2018-06-08 10:20:00,133.51,133.54,133.23,133.51,21854.0,116.8792,116.9055,116.6341,116.8792,21854.0
2018-06-08 10:30:00,133.46,133.66,133.22,133.54,30091.0,116.8354,117.0105,116.6253,116.9055,30091.0
2018-06-08 10:40:00,133.51,133.69,133.43,133.68,34291.0,116.8792,117.0368,116.8092,117.028,34291.0
2018-06-08 10:50:00,133.65,133.74,133.31,133.35,36052.0,117.0018,117.0806,116.7041,116.7391,36052.0
2018-06-08 11:00:00,133.32,133.35,133.14,133.2,21826.0,116.7129,116.7391,116.5553,116.6078,21826.0
2018-06-08 11:10:00,133.2,133.25,133.02,133.02,31267.0,116.6078,116.6516,116.4502,116.4502,31267.0
2018-06-08 11:20:00,133.02,133.15,132.97,132.99,37840.0,116.4502,116.564,116.4065,116.424,37840.0
2018-06-08 11:30:00,132.99,133.11,132.84,133.06,30817.0,116.424,116.529,116.2927,116.4853,30817.0
2018-06-08 11:40:00,133.02,133.03,132.79,132.87,11504.0,116.4502,116.459,116.2489,116.3189,11504.0
2018-06-08 11:50:00,132.89,133.03,132.88,132.94,16227.0,116.3364,116.459,116.3277,116.3802,16227.0
2018-06-08 12:00:00,132.96,132.98,132.86,132.95,18837.0,116.3977,116.4152,116.3102,116.389,18837.0
2018-06-08 12:10:00,132.92,133.18,132.92,133.08,17943.0,116.3627,116.5903,116.3627,116.5028,17943.0
2018-06-08 12:20:00,133.08,133.35,133.06,133.34,21228.0,116.5028,116.7391,116.4853,116.7304,21228.0
2018-06-08 12:30:00,133.35,133.35,133.2,133.33,20637.0,116.7391,116.7391,116.6078,116.7216,20637.0
2018-06-08 12:40:00,133.31,133.45,133.26,133.37,16599.0,116.7041,116.8267,116.6603,116.7566,16599.0
2018-06-08 12:50:00,133.37,133.4,133.28,133.34,21904.0,116.7566,116.7829,116.6779,116.7304,21904.0
2018-06-08 13:00:00,133.34,133.38,133.27,133.32,15635.0,116.7304,116.7654,116.6691,116.7129,15635.0
2018-06-08 13:10:00,133.29,133.4,133.26,133.27,30001.0,116.6866,116.7829,116.6603,116.6691,30001.0
2018-06-08 13:20:00,133.24,133.3,133.14,133.26,16632.0,116.6428,116.6954,116.5553,116.6603,16632.0
2018-06-08 13:30:00,133.31,133.38,133.16,133.2,31436.0,116.7041,116.7654,116.5728,116.6078,31436.0
2018-06-08 13:40:00,133.18,133.21,133.06,133.06,20650.0,116.5903,116.6166,116.4853,116.4853,20650.0
2018-06-08 13:50:00,133.1,133.17,132.91,132.93,32480.0,116.5203,116.5816,116.3539,116.3714,32480.0
2018-06-08 14:00:00,132.91,133.01,132.89,132.93,23479.0,116.3539,116.4415,116.3364,116.3714,23479.0
2018-06-08 14:10:00,132.9,133.19,132.9,133.13,22665.0,116.3452,116.5991,116.3452,116.5465,22665.0
2018-06-08 14:20:00,133.14,133.23,133.06,133.1,16385.0,116.5553,116.6341,116.4853,116.5203,16385.0
2018-06-08 14:30:00,133.09,133.13,133.03,133.12,27483.0,116.5115,116.5465,116.459,116.5378,27483.0
2018-06-08 14:40:00,133.11,133.19,133.05,133.08,12158.0,116.529,116.5991,116.4765,116.5028,12158.0
2018-06-08 14:50:00,133.06,133.1,133.0,133.08,33752.0,116.4853,116.5203,116.4327,116.5028,33752.0
2018-06-08 15:00:00,133.05,133.24,133.01,133.21,42293.0,116.4765,116.6428,116.4415,116.6166,42293.0
2018-06-08 15:10:00,133.19,133.31,133.1,133.16,27848.0,116.5991,116.7041,116.5203,116.5728,27848.0
2018-06-08 15:20:00,133.18,133.34,133.16,133.28,30605.0,116.5903,116.7304,116.5728,116.6779,30605.0
2018-06-08 15:30:00,133.3,133.51,133.29,133.46,32607.0,116.6954,116.8792,116.6866,116.8354,32607.0
2018-06-08 15:40:00,133.45,133.46,133.28,133.45,62411.0,116.8267,116.8354,116.6779,116.8267,62411.0
2018-06-08 15:50:00,133.45,133.57,133.39,133.49,166715.0,116.8267,116.9317,116.7741,116.8617,166715.0
2018-06-11 09:30:00,133.55,133.73,133.1,133.38,27081.0,116.9142,117.0718,116.5203,116.7654,27081.0
2018-06-11 09:40:00,133.46,133.47,132.97,133.06,13440.0,116.8354,116.8442,116.4065,116.4853,13440.0
2018-06-11 09:50:00,133.09,133.38,133.03,133.31,12233.0,116.5115,116.7654,116.459,116.7041,12233.0
2018-06-11 10:00:00,133.35,133.49,133.14,133.37,16341.0,116.7391,116.8617,116.5553,116.7566,16341.0
2018-06-11 10:10:00,133.35,133.45,133.25,133.37,24252.0,116.7391,116.8267,116.6516,116.7566,24252.0
2018-06-11 10:20:00,133.36,133.5,133.28,133.35,34045.0,116.7479,116.8704,116.6779,116.7391,34045.0
2018-06-11 10:30:00,133.32,133.42,133.22,133.22,8868.0,116.7129,116.8004,116.6253,116.6253,8868.0
2018-06-11 10:40:00,133.21,133.5,133.21,133.34,18628.0,116.6166,116.8704,116.6166,116.7304,18628.0
2018-06-11 10:50:00,133.31,133.31,133.08,133.1,25522.0,116.7041,116.7041,116.5028,116.5203,25522.0
2018-06-11 11:00:00,133.12,133.13,132.96,133.05,7811.0,116.5378,116.5465,116.3977,116.4765,7811.0
2018-06-11 11:10:00,133.01,133.05,132.81,133.01,13699.0,116.4415,116.4765,116.2664,116.4415,13699.0
2018-06-11 11:20:00,133.03,133.08,132.88,133.07,25463.0,116.459,116.5028,116.3277,116.494,25463.0
2018-06-11 11:30:00,133.02,133.17,132.91,133.05,34077.0,116.4502,116.5816,116.3539,116.4765,34077.0
2018-06-11 11:40:00,133.07,133.21,133.01,133.19,14264.0,116.494,116.6166,116.4415,116.5991,14264.0
2018-06-11 11:50:00,133.18,133.33,133.16,133.25,19766.0,116.5903,116.7216,116.5728,116.6516,19766.0
2018-06-11 12:00:00,133.21,133.34,133.17,133.22,23168.0,116.6166,116.7304,116.5816,116.6253,23168.0
2018-06-11 12:10:00,133.25,133.35,133.19,133.29,18162.0,116.6516,116.7391,116.5991,116.6866,18162.0
2018-06-11 12:20:00,133.32,133.32,133.22,133.28,7184.0,116.7129,116.7129,116.6253,116.6779,7184.0
2018-06-11 12:30:00,133.28,133.3,133.18,133.26,25752.0,116.6779,116.6954,116.5903,116.6603,25752.0
2018-06-11 12:40:00,133.28,133.3,133.21,133.25,20069.0,116.6779,116.6954,116.6166,116.6516,20069.0
2018-06-11 12:50:00,133.28,133.29,133.16,133.19,24099.0,116.6779,116.6866,116.5728,116.5991,24099.0
2018-06-11 13:00:00,133.17,133.21,133.1,133.19,13413.0,116.5816,116.6166,116.5203,116.5991,13413.0
2018-06-11 13:10:00,133.19,133.19,133.06,133.06,10939.0,116.5991,116.5991,116.4853,116.4853,10939.0
2018-06-11 13:20:00,133.09,133.11,132.94,132.97,11873.0,116.5115,116.529,116.3802,116.4065,11873.0
2018-06-11 13:30:00,132.98,133.05,132.91,133.02,22342.0,116.4152,116.4765,116.3539,116.4502,22342.0
2018-06-11 13:40:00,132.99,133.05,132.95,133.0,13653.0,116.424,116.4765,116.389,116.4327,13653.0
2018-06-11 13:50:00,133.0,133.01,132.83,132.92,14602.0,116.4327,116.4415,116.2839,116.3627,14602.0
2018-06-11 14:00:00,132.96,132.99,132.82,132.87,25521.0,116.3977,116.424,116.2752,116.3189,25521.0
2018-06-11 14:10:00,132.86,133.0,132.81,132.95,14787.0,116.3102,116.4327,116.2664,116.389,14787.0
2018-06-11 14:20:00,132.94,133.0,132.86,132.86,18603.0,116.3802,116.4327,116.3102,116.3102,18603.0
2018-06-11 14:30:00,132.86,132.92,132.77,132.92,22074.0,116.3102,116.3627,116.2314,116.3627,22074.0
2018-06-11 14:40:00,132.91,132.95,132.85,132.91,25657.0,116.3539,116.389,116.3014,116.3539,25657.0
2018-06-11 14:50:00,132.94,133.01,132.9,132.98,20164.0,116.3802,116.4415,116.3452,116.4152,20164.0
2018-06-11 15:00:00,132.99,133.14,132.98,133.08,34613.0,116.424,116.5553,116.4152,116.5028,34613.0
2018-06-11 15:10:00,133.07,133.15,133.04,133.14,35811.0,116.494,116.564,116.4677,116.5553,35811.0
2018-06-11 15:20:00,133.15,133.25,133.1,133.21,35600.0,116.564,116.6516,116.5203,116.6166,35600.0
2018-06-11 15:30:00,133.2,133.36,133.16,133.27,33272.0,116.6078,116.7479,116.5728,116.6691,33272.0
2018-06-11 15:40:00,133.28,133.46,133.19,133.46,47065.0,116.6779,116.8354,116.5991,116.8354,47065.0
2018-06-11 15:50:00,133.42,133.42,132.98,133.04,157923.0,116.8004,116.8004,116.4152,116.4677,157923.0
2018-06-12 09:30:00,133.25,133.79,133.25,133.55,27615.0,116.6516,117.1243,116.6516,116.9142,27615.0
2018-06-12 09:40:00,133.61,133.91,133.4,133.55,20182.0,116.9667,117.2294,116.7829,116.9142,20182.0
2018-06-12 09:50:00,133.57,134.0,133.46,134.0,49124.0,116.9317,117.3082,116.8354,117.3082,49124.0
2018-06-12 10:00:00,133.95,133.95,133.71,133.77,20929.0,117.2644,117.2644,117.0543,117.1068,20929.0
2018-06-12 10:10:00,133.74,133.87,133.6,133.64,35628.0,117.0806,117.1944,116.958,116.993,35628.0
2018-06-12 10:20:00,133.62,133.68,133.5,133.53,21502.0,116.9755,117.028,116.8704,116.8967,21502.0
2018-06-12 10:30:00,133.53,133.64,133.39,133.41,29061.0,116.8967,116.993,116.7741,116.7917,29061.0
2018-06-12 10:40:00,133.44,133.49,133.28,133.31,10650.0,116.8179,116.8617,116.6779,116.7041,10650.0
2018-06-12 10:50:00,133.32,133.4,133.08,133.2,11701.0,116.7129,116.7829,116.5028,116.6078,11701.0
2018-06-12 11:00:00,133.21,133.22,132.94,132.98,26653.0,116.6166,116.6253,116.3802,116.4152,26653.0
2018-06-12 11:10:00,133.0,133.0,132.86,132.94,17263.0,116.4327,116.4327,116.3102,116.3802,17263.0
2018-06-12 11:20:00,132.92,133.0,132.81,132.86,9146.0,116.3627,116.4327,116.2664,116.3102,9146.0
2018-06-12 11:30:00,132.83,132.95,132.77,132.85,69623.0,116.2839,116.389,116.2314,116.3014,69623.0
2018-06-12 11:40:00,132.84,132.85,132.45,132.45,22697.0,116.2927,116.3014,115.9512,115.9512,22697.0
2018-06-12 11:50:00,132.41,132.58,132.37,132.5,9454.0,115.9162,116.065,115.8812,115.995,9454.0
2018-06-12 12:00:00,132.52,132.52,132.26,132.27,10912.0,116.0125,116.0125,115.7849,115.7937,10912.0
2018-06-12 12:10:00,132.28,132.4,132.27,132.38,8977.0,115.8024,115.9075,115.7937,115.89,8977.0
2018-06-12 12:20:00,132.42,132.51,132.32,132.42,9948.0,115.925,116.0038,115.8374,115.925,9948.0
2018-06-12 12:30:00,132.41,132.43,132.28,132.28,8967.0,115.9162,115.9337,115.8024,115.8024,8967.0
2018-06-12 12:40:00,132.31,132.42,132.26,132.36,13340.0,115.8287,115.925,115.7849,115.8725,13340.0
2018-06-12 12:50:00,132.34,132.35,132.18,132.19,20263.0,115.8549,115.8637,115.7149,115.7236,20263.0
2018-06-12 13:00:00,132.17,132.18,132.09,132.17,8853.0,115.7061,115.7149,115.6361,115.7061,8853.0
2018-06-12 13:10:00,132.16,132.17,131.9,132.05,8318.0,115.6974,115.7061,115.4698,115.6011,8318.0
2018-06-12 13:20:00,131.99,132.21,131.96,132.08,10350.0,115.5485,115.7411,115.5223,115.6273,10350.0
2018-06-12 13:30:00,132.08,132.21,132.02,132.19,11921.0,115.6273,115.7411,115.5748,115.7236,11921.0
2018-06-12 13:40:00,132.16,132.21,132.12,132.12,7430.0,115.6974,115.7411,115.6623,115.6623,7430.0
2018-06-12 13:50:00,132.13,132.22,132.06,132.14,12247.0,115.6711,115.7499,115.6098,115.6799,12247.0
2018-06-12 14:00:00,132.16,132.16,131.99,131.99,13009.0,115.6974,115.6974,115.5485,115.5485,13009.0
2018-06-12 14:10:00,131.96,131.98,131.81,131.89,20929.0,115.5223,115.5398,115.391,115.461,20929.0
2018-06-12 14:20:00,131.86,131.88,131.77,131.82,16176.0,115.4347,115.4522,115.3559,115.3997,16176.0
2018-06-12 14:30:00,131.83,131.96,131.82,131.9,15864.0,115.4085,115.5223,115.3997,115.4698,15864.0
2018-06-12 14:40:00,131.88,132.07,131.85,132.04,22870.0,115.4522,115.6186,115.426,115.5923,22870.0
2018-06-12 14:50:00,132.02,132.02,131.93,131.93,20616.0,115.5748,115.5748,115.496,115.496,20616.0
2018-06-12 15:00:00,131.95,132.07,131.95,132.04,33882.0,115.5135,115.6186,115.5135,115.5923,33882.0
2018-06-12 15:10:00,132.05,132.12,132.0,132.05,50355.0,115.6011,115.6623,115.5573,115.6011,50355.0
2018-06-12 15:20:00,132.04,132.19,132.02,132.16,25187.0,115.5923,115.7236,115.5748,115.6974,25187.0
2018-06-12 15:30:00,132.16,132.24,132.14,132.2,35629.0,115.6974,115.7674,115.6799,115.7324,35629.0
2018-06-12 15:40:00,132.23,132.33,132.19,132.24,51925.0,115.7586,115.8462,115.7236,115.7674,51925.0
2018-06-12 15:50:00,132.25,132.46,132.24,132.32,70961.0,115.7762,115.96,115.7674,115.8374,70961.0
2018-06-13 09:30:00,132.65,133.62,132.31,133.31,37552.0,116.1263,116.9755,115.8287,116.7041,37552.0
2018-06-13 09:40:00,133.2,133.54,133.11,133.36,9065.0,116.6078,116.9055,116.529,116.7479,9065.0
2018-06-13 09:50:00,133.42,133.42,132.93,133.03,20309.0,116.8004,116.8004,116.3714,116.459,20309.0
2018-06-13 10:00:00,133.0,133.04,132.83,132.85,16236.0,116.4327,116.4677,116.2839,116.3014,16236.0
2018-06-13 10:10:00,132.88,132.98,132.7,132.81,21295.0,116.3277,116.4152,116.1701,116.2664,21295.0
2018-06-13 10:20:00,132.79,132.79,132.59,132.7,14320.0,116.2489,116.2489,116.0738,116.1701,14320.0
2018-06-13 10:30:00,132.74,133.02,132.61,133.01,84286.0,116.2051,116.4502,116.0913,116.4415,84286.0
2018-06-13 10:40:00,133.0,133.06,132.85,132.98,20296.0,116.4327,116.4853,116.3014,116.4152,20296.0
2018-06-13 10:50:00,132.96,133.02,132.71,132.86,14973.0,116.3977,116.4502,116.1789,116.3102,14973.0
2018-06-13 11:00:00,132.86,132.9,132.68,132.7,14819.0,116.3102,116.3452,116.1526,116.1701,14819.0
2018-06-13 11:10:00,132.71,132.74,132.36,132.42,107507.0,116.1789,116.2051,115.8725,115.925,107507.0
2018-06-13 11:20:00,132.41,132.42,132.24,132.24,11815.0,115.9162,115.925,115.7674,115.7674,11815.0
2018-06-13 11:30:00,132.24,132.31,132.18,132.22,14188.0,115.7674,115.8287,115.7149,115.7499,14188.0
2018-06-13 11:40:00,132.22,132.27,132.05,132.06,12659.0,115.7499,115.7937,115.6011,115.6098,12659.0
2018-06-13 11:50:00,132.09,132.27,132.09,132.19,8179.0,115.6361,115.7937,115.6361,115.7236,8179.0
2018-06-13 12:00:00,132.19,132.33,132.18,132.24,9388.0,115.7236,115.8462,115.7149,115.7674,9388.0
2018-06-13 12:10:00,132.3,132.43,132.27,132.39,14688.0,115.8199,115.9337,115.7937,115.8987,14688.0
2018-06-13 12:20:00,132.38,132.45,132.28,132.28,9492.0,115.89,115.9512,115.8024,115.8024,9492.0
2018-06-13 12:30:00,132.27,132.34,132.21,132.28,10309.0,115.7937,115.8549,115.7411,115.8024,10309.0
2018-06-13 12:40:00,132.28,132.42,132.28,132.4,10722.0,115.8024,115.925,115.8024,115.9075,10722.0
2018-06-13 12:50:00,132.38,132.41,132.3,132.34,9226.0,115.89,115.9162,115.8199,115.8549,9226.0
2018-06-13 13:00:00,132.3,132.63,132.3,132.59,12072.0,115.8199,116.1088,115.8199,116.0738,12072.0
2018-06-13 13:10:00,132.6,132.76,132.6,132.76,5428.0,116.0826,116.2226,116.0826,116.2226,5428.0
2018-06-13 13:20:00,132.74,132.85,132.72,132.77,6988.0,116.2051,116.3014,116.1876,116.2314,6988.0
2018-06-13 13:30:00,132.79,132.86,132.62,132.65,12117.0,116.2489,116.3102,116.1001,116.1263,12117.0
2018-06-13 13:40:00,132.63,132.67,132.53,132.59,8155.0,116.1088,116.1438,116.0213,116.0738,8155.0
2018-06-13 13:50:00,132.61,132.76,132.56,132.76,9474.0,116.0913,116.2226,116.0475,116.2226,9474.0
2018-06-13 14:00:00,132.71,133.01,132.61,132.92,18391.0,116.1789,116.4415,116.0913,116.3627,18391.0
2018-06-13 14:10:00,132.9,133.03,132.82,132.91,28850.0,116.3452,116.459,116.2752,116.3539,28850.0
2018-06-13 14:20:00,132.9,133.03,132.82,132.83,145568.0,116.3452,116.459,116.2752,116.2839,145568.0
2018-06-13 14:30:00,132.82,133.51,132.79,133.51,97522.0,116.2752,116.8792,116.2489,116.8792,97522.0
2018-06-13 14:40:00,133.5,133.5,133.03,133.07,29752.0,116.8704,116.8704,116.459,116.494,29752.0
2018-06-13 14:50:00,133.04,133.04,132.68,132.78,30636.0,116.4677,116.4677,116.1526,116.2401,30636.0
2018-06-13 15:00:00,132.78,133.0,132.71,132.9,33017.0,116.2401,116.4327,116.1789,116.3452,33017.0
2018-06-13 15:10:00,132.9,132.96,132.58,132.66,35735.0,116.3452,116.3977,116.065,116.1351,35735.0
2018-06-13 15:20:00,132.65,132.75,132.63,132.63,20642.0,116.1263,116.2139,116.1088,116.1088,20642.0
2018-06-13 15:30:00,132.63,132.74,132.6,132.67,29236.0,116.1088,116.2051,116.0826,116.1438,29236.0
2018-06-13 15:40:00,132.68,132.82,132.62,132.69,73591.0,116.1526,116.2752,116.1001,116.1613,73591.0
2018-06-13 15:50:00,132.67,132.86,132.6,132.72,282098.0,116.1438,116.3102,116.0826,116.1876,282098.0
2018-06-14 09:30:00,132.75,132.75,131.27,131.39,58907.0,116.2139,116.2139,114.9182,115.0233,58907.0
2018-06-14 09:40:00,131.38,131.6,131.0,131.42,37566.0,115.0145,115.2071,114.6819,115.0495,37566.0
2018-06-14 09:50:00,131.38,131.39,130.93,131.0,34381.0,115.0145,115.0233,114.6206,114.6819,34381.0
2018-06-14 10:00:00,131.02,131.4,130.86,131.38,31268.0,114.6994,115.032,114.5593,115.0145,31268.0
2018-06-14 10:10:00,131.35,131.54,131.25,131.5,24452.0,114.9883,115.1546,114.9007,115.1196,24452.0
2018-06-14 10:20:00,131.51,131.51,131.2,131.2,12712.0,115.1283,115.1283,114.8569,114.8569,12712.0
2018-06-14 10:30:00,131.24,131.27,131.08,131.1,37170.0,114.892,114.9182,114.7519,114.7694,37170.0
2018-06-14 10:40:00,131.1,131.17,131.02,131.07,19846.0,114.7694,114.8307,114.6994,114.7431,19846.0
2018-06-14 10:50:00,131.06,131.06,130.56,130.56,33931.0,114.7344,114.7344,114.2967,114.2967,33931.0
2018-06-14 11:00:00,130.59,130.67,130.44,130.67,25984.0,114.3229,114.393,114.1916,114.393,25984.0
2018-06-14 11:10:00,130.68,130.7,130.38,130.47,22844.0,114.4017,114.4192,114.1391,114.2179,22844.0
2018-06-14 11:20:00,130.47,130.49,130.33,130.38,21045.0,114.2179,114.2354,114.0953,114.1391,21045.0
2018-06-14 11:30:00,130.35,130.42,130.29,130.31,34126.0,114.1128,114.1741,114.0603,114.0778,34126.0
2018-06-14 11:40:00,130.32,130.38,130.28,130.3,15166.0,114.0866,114.1391,114.0515,114.0691,15166.0
2018-06-14 11:50:00,130.33,130.34,130.15,130.19,32073.0,114.0953,114.1041,113.9377,113.9728,32073.0
2018-06-14 12:00:00,130.22,130.49,130.21,130.26,41382.0,113.999,114.2354,113.9903,114.034,41382.0
2018-06-14 12:10:00,130.27,130.31,130.14,130.19,15449.0,114.0428,114.0778,113.929,113.9728,15449.0
2018-06-14 12:20:00,130.16,130.22,130.11,130.11,13627.0,113.9465,113.999,113.9027,113.9027,13627.0
2018-06-14 12:30:00,130.13,130.36,130.13,130.36,29981.0,113.9202,114.1216,113.9202,114.1216,29981.0
2018-06-14 12:40:00,130.35,130.44,130.24,130.24,30450.0,114.1128,114.1916,114.0165,114.0165,30450.0
2018-06-14 12:50:00,130.21,130.37,130.18,130.33,30766.0,113.9903,114.1303,113.964,114.0953,30766.0
2018-06-14 13:00:00,130.31,130.42,130.23,130.34,21286.0,114.0778,114.1741,114.0078,114.1041,21286.0
2018-06-14 13:10:00,130.33,130.39,130.24,130.27,26858.0,114.0953,114.1478,114.0165,114.0428,26858.0
2018-06-14 13:20:00,130.23,130.25,130.02,130.06,63689.0,114.0078,114.0253,113.8239,113.859,63689.0
2018-06-14 13:30:00,130.05,130.08,129.9,129.91,37700.0,113.8502,113.8765,113.7189,113.7276,37700.0
2018-06-14 13:40:00,129.87,129.99,129.8,129.97,32192.0,113.6926,113.7977,113.6313,113.7802,32192.0
2018-06-14 13:50:00,129.97,129.99,129.63,129.64,34937.0,113.7802,113.7977,113.4825,113.4913,34937.0
2018-06-14 14:00:00,129.66,129.76,129.63,129.75,25166.0,113.5088,113.5963,113.4825,113.5876,25166.0
2018-06-14 14:10:00,129.75,130.04,129.73,129.97,45769.0,113.5876,113.8414,113.5701,113.7802,45769.0
2018-06-14 14:20:00,130.0,130.0,129.88,129.92,35330.0,113.8064,113.8064,113.7014,113.7364,35330.0
2018-06-14 14:30:00,129.92,129.92,129.74,129.81,23313.0,113.7364,113.7364,113.5788,113.6401,23313.0
2018-06-14 14:40:00,129.8,130.01,129.77,130.0,35701.0,113.6313,113.8152,113.6051,113.8064,35701.0
2018-06-14 14:50:00,130.01,130.17,129.98,130.11,55780.0,113.8152,113.9553,113.7889,113.9027,55780.0
2018-06-14 15:00:00,130.1,130.47,130.1,130.44,59051.0,113.894,114.2179,113.894,114.1916,59051.0
2018-06-14 15:10:00,130.46,130.78,130.45,130.78,49817.0,114.2091,114.4893,114.2004,114.4893,49817.0
2018-06-14 15:20:00,130.76,130.87,130.63,130.65,65930.0,114.4718,114.5681,114.358,114.3755,65930.0
2018-06-14 15:30:00,130.64,130.64,130.46,130.46,50629.0,114.3667,114.3667,114.2091,114.2091,50629.0
2018-06-14 15:40:00,130.46,130.48,130.24,130.48,92683.0,114.2091,114.2266,114.0165,114.2266,92683.0
2018-06-14 15:50:00,130.47,130.47,130.0,130.11,258728.0,114.2179,114.2179,113.8064,113.9027,258728.0
2018-06-15 09:30:00,129.96,131.1,129.96,130.58,558039.0,113.7714,114.7694,113.7714,114.3142,558039.0
2018-06-15 09:40:00,130.62,131.27,130.62,130.81,28680.0,114.3492,114.9182,114.3492,114.5155,28680.0
2018-06-15 09:50:00,130.86,131.04,130.63,130.68,15962.0,114.5593,114.7169,114.358,114.4017,15962.0
2018-06-15 10:00:00,130.73,130.87,130.65,130.76,25990.0,114.4455,114.5681,114.3755,114.4718,25990.0
2018-06-15 10:10:00,130.75,130.87,130.31,130.32,231497.0,114.463,114.5681,114.0778,114.0866,231497.0
2018-06-15 10:20:00,130.32,130.32,129.94,130.06,31762.0,114.0866,114.0866,113.7539,113.859,31762.0
2018-06-15 10:30:00,130.03,130.22,129.63,129.87,70447.0,113.8327,113.999,113.4825,113.6926,70447.0
2018-06-15 10:40:00,129.87,130.16,129.74,130.15,39639.0,113.6926,113.9465,113.5788,113.9377,39639.0
2018-06-15 10:50:00,130.2,130.34,130.06,130.27,19734.0,113.9815,114.1041,113.859,114.0428,19734.0
2018-06-15 11:00:00,130.32,130.65,130.25,130.56,13485.0,114.0866,114.3755,114.0253,114.2967,13485.0
2018-06-15 11:10:00,130.52,130.63,130.34,130.34,14103.0,114.2617,114.358,114.1041,114.1041,14103.0
2018-06-15 11:20:00,130.38,130.45,130.11,130.11,23868.0,114.1391,114.2004,113.9027,113.9027,23868.0
2018-06-15 11:30:00,130.11,130.33,130.03,130.31,15796.0,113.9027,114.0953,113.8327,114.0778,15796.0
2018-06-15 11:40:00,130.33,130.51,130.23,130.35,28785.0,114.0953,114.2529,114.0078,114.1128,28785.0
2018-06-15 11:50:00,130.34,130.55,130.33,130.51,11457.0,114.1041,114.2879,114.0953,114.2529,11457.0
2018-06-15 12:00:00,130.54,130.6,130.39,130.43,14074.0,114.2792,114.3317,114.1478,114.1829,14074.0
2018-06-15 12:10:00,130.43,130.52,130.33,130.52,6488.0,114.1829,114.2617,114.0953,114.2617,6488.0
2018-06-15 12:20:00,130.47,130.62,130.44,130.56,8645.0,114.2179,114.3492,114.1916,114.2967,8645.0
2018-06-15 12:30:00,130.56,130.62,130.38,130.51,8595.0,114.2967,114.3492,114.1391,114.2529,8595.0
2018-06-15 12:40:00,130.49,130.58,130.38,130.48,12368.0,114.2354,114.3142,114.1391,114.2266,12368.0
2018-06-15 12:50:00,130.5,130.75,130.5,130.71,22792.0,114.2441,114.463,114.2441,114.428,22792.0
2018-06-15 13:00:00,130.71,130.84,130.67,130.75,15348.0,114.428,114.5418,114.393,114.463,15348.0
2018-06-15 13:10:00,130.74,130.81,130.66,130.7,20150.0,114.4542,114.5155,114.3842,114.4192,20150.0
2018-06-15 13:20:00,130.72,130.8,130.65,130.66,39323.0,114.4367,114.5068,114.3755,114.3842,39323.0
2018-06-15 13:30:00,130.65,130.66,130.55,130.63,16774.0,114.3755,114.3842,114.2879,114.358,16774.0
2018-06-15 13:40:00,130.63,130.72,130.62,130.65,45964.0,114.358,114.4367,114.3492,114.3755,45964.0
2018-06-15 13:50:00,130.65,130.73,130.55,130.55,50940.0,114.3755,114.4455,114.2879,114.2879,50940.0
2018-06-15 14:00:00,130.59,130.63,130.54,130.6,20220.0,114.3229,114.358,114.2792,114.3317,20220.0
2018-06-15 14:10:00,130.6,130.68,130.57,130.6,25768.0,114.3317,114.4017,114.3054,114.3317,25768.0
2018-06-15 14:20:00,130.6,130.87,130.6,130.86,41222.0,114.3317,114.5681,114.3317,114.5593,41222.0
2018-06-15 14:30:00,130.84,130.99,130.8,130.86,19955.0,114.5418,114.6731,114.5068,114.5593,19955.0
2018-06-15 14:40:00,130.86,130.94,130.78,130.84,19027.0,114.5593,114.6293,114.4893,114.5418,19027.0
2018-06-15 14:50:00,130.82,130.9,130.81,130.84,13425.0,114.5243,114.5943,114.5155,114.5418,13425.0
2018-06-15 15:00:00,130.82,130.82,130.68,130.8,21755.0,114.5243,114.5243,114.4017,114.5068,21755.0
2018-06-15 15:10:00,130.79,130.79,130.55,130.55,21628.0,114.498,114.498,114.2879,114.2879,21628.0
2018-06-15 15:20:00,130.55,130.63,130.51,130.58,38556.0,114.2879,114.358,114.2529,114.3142,38556.0
2018-06-15 15:30:00,130.59,130.64,130.51,130.55,62318.0,114.3229,114.3667,114.2529,114.2879,62318.0
2018-06-15 15:40:00,130.53,130.75,130.51,130.71,53794.0,114.2704,114.463,114.2529,114.428,53794.0
2018-06-15 15:50:00,130.72,130.91,130.49,130.88,309147.0,114.4367,114.6031,114.2354,114.5768,309147.0
2018-06-18 09:30:00,129.33,129.58,128.44,128.48,46279.0,113.2199,113.4387,112.4408,112.4758,46279.0
2018-06-18 09:40:00,128.42,128.8,128.16,128.67,42250.0,112.4232,112.7559,112.1956,112.6421,42250.0
2018-06-18 09:50:00,128.64,128.69,128.49,128.6,44146.0,112.6158,112.6596,112.4845,112.5808,44146.0
2018-06-18 10:00:00,128.59,128.63,128.32,128.42,62742.0,112.5721,112.6071,112.3357,112.4232,62742.0
2018-06-18 10:10:00,128.39,128.39,127.95,128.04,33428.0,112.397,112.397,112.0118,112.0906,33428.0
2018-06-18 10:20:00,128.04,128.2,127.99,128.04,31017.0,112.0906,112.2306,112.0468,112.0906,31017.0
2018-06-18 10:30:00,128.08,128.48,128.08,128.3,59126.0,112.1256,112.4758,112.1256,112.3182,59126.0
2018-06-18 10:40:00,128.3,128.55,128.15,128.38,68089.0,112.3182,112.537,112.1869,112.3882,68089.0
2018-06-18 10:50:00,128.37,128.69,128.29,128.66,232497.0,112.3795,112.6596,112.3094,112.6333,232497.0
2018-06-18 11:00:00,128.64,128.86,128.58,128.86,68480.0,112.6158,112.8084,112.5633,112.8084,68480.0
2018-06-18 11:10:00,128.83,128.99,128.78,128.99,66158.0,112.7822,112.9222,112.7384,112.9222,66158.0
2018-06-18 11:20:00,129.02,129.13,128.94,129.02,56573.0,112.9485,113.0448,112.8785,112.9485,56573.0
2018-06-18 11:30:00,128.98,129.04,128.98,129.01,45638.0,112.9135,112.966,112.9135,112.9397,45638.0
2018-06-18 11:40:00,129.0,129.01,128.91,128.96,37465.0,112.931,112.9397,112.8522,112.896,37465.0
2018-06-18 11:50:00,128.98,129.22,128.96,128.96,19341.0,112.9135,113.1236,112.896,112.896,19341.0
2018-06-18 12:00:00,128.96,129.17,128.92,129.14,23673.0,112.896,113.0798,112.861,113.0536,23673.0
2018-06-18 12:10:00,129.14,129.23,128.99,128.99,18639.0,113.0536,113.1323,112.9222,112.9222,18639.0
2018-06-18 12:20:00,128.95,129.02,128.88,128.89,13830.0,112.8872,112.9485,112.8259,112.8347,13830.0
2018-06-18 12:30:00,128.91,129.33,128.9,129.16,56756.0,112.8522,113.2199,112.8434,113.0711,56756.0
2018-06-18 12:40:00,129.19,129.26,129.15,129.17,16435.0,113.0973,113.1586,113.0623,113.0798,16435.0
2018-06-18 12:50:00,129.19,129.3,129.17,129.27,9766.0,113.0973,113.1936,113.0798,113.1674,9766.0
2018-06-18 13:00:00,129.26,129.43,129.25,129.43,10748.0,113.1586,113.3074,113.1499,113.3074,10748.0
2018-06-18 13:10:00,129.44,129.44,129.35,129.38,5421.0,113.3162,113.3162,113.2374,113.2637,5421.0
2018-06-18 13:20:00,129.39,129.43,129.28,129.33,9266.0,113.2724,113.3074,113.1761,113.2199,9266.0
2018-06-18 13:30:00,129.32,129.33,129.16,129.17,11784.0,113.2111,113.2199,113.0711,113.0798,11784.0
2018-06-18 13:40:00,129.16,129.18,129.01,129.15,11145.0,113.0711,113.0886,112.9397,113.0623,11145.0
2018-06-18 13:50:00,129.14,129.19,129.04,129.09,9449.0,113.0536,113.0973,112.966,113.0098,9449.0
2018-06-18 14:00:00,129.09,129.16,129.03,129.15,21272.0,113.0098,113.0711,112.9573,113.0623,21272.0
2018-06-18 14:10:00,129.1,129.15,129.01,129.07,17097.0,113.0185,113.0623,112.9397,112.9923,17097.0
2018-06-18 14:20:00,129.06,129.24,129.04,129.1,16574.0,112.9835,113.1411,112.966,113.0185,16574.0
2018-06-18 14:30:00,129.12,129.16,129.07,129.15,15908.0,113.036,113.0711,112.9923,113.0623,15908.0
2018-06-18 14:40:00,129.13,129.19,129.03,129.03,29206.0,113.0448,113.0973,112.9573,112.9573,29206.0
2018-06-18 14:50:00,129.03,129.1,128.86,128.86,31333.0,112.9573,113.0185,112.8084,112.8084,31333.0
2018-06-18 15:00:00,128.85,129.04,128.85,128.99,30878.0,112.7997,112.966,112.7997,112.9222,30878.0
2018-06-18 15:10:00,128.99,129.04,128.93,128.94,25791.0,112.9222,112.966,112.8697,112.8785,25791.0
2018-06-18 15:20:00,128.97,129.07,128.94,129.04,15628.0,112.9047,112.9923,112.8785,112.966,15628.0
2018-06-18 15:30:00,129.05,129.32,129.04,129.16,35060.0,112.9748,113.2111,112.966,113.0711,35060.0
2018-06-18 15:40:00,129.16,129.47,129.06,129.46,55834.0,113.0711,113.3424,112.9835,113.3337,55834.0
2018-06-18 15:50:00,129.43,129.48,129.37,129.43,118843.0,113.3074,113.3512,113.2549,113.3074,118843.0
2018-06-19 09:30:00,128.67,129.17,128.66,128.97,34619.0,112.6421,113.0798,112.6333,112.9047,34619.0
2018-06-19 09:40:00,128.95,129.4,128.92,129.31,64128.0,112.8872,113.2812,112.861,113.2024,64128.0
2018-06-19 09:50:00,129.27,129.77,129.24,129.61,42905.0,113.1674,113.6051,113.1411,113.465,42905.0
2018-06-19 10:00:00,129.59,129.86,129.31,129.47,103934.0,113.4475,113.6839,113.2024,113.3424,103934.0
2018-06-19 10:10:00,129.47,129.47,129.02,129.23,27161.0,113.3424,113.3424,112.9485,113.1323,27161.0
2018-06-19 10:20:00,129.23,129.49,129.16,129.41,18998.0,113.1323,113.36,113.0711,113.2899,18998.0
2018-06-19 10:30:00,129.47,129.68,129.24,129.3,22800.0,113.3424,113.5263,113.1411,113.1936,22800.0
2018-06-19 10:40:00,129.32,129.7,129.26,129.64,43492.0,113.2111,113.5438,113.1586,113.4913,43492.0
2018-06-19 10:50:00,129.58,129.63,129.52,129.53,23564.0,113.4387,113.4825,113.3862,113.395,23564.0
2018-06-19 11:00:00,129.49,129.55,129.45,129.49,25628.0,113.36,113.4125,113.3249,113.36,25628.0
2018-06-19 11:10:00,129.49,129.6,129.4,129.59,60489.0,113.36,113.4563,113.2812,113.4475,60489.0
2018-06-19 11:20:00,129.63,129.63,129.47,129.48,21464.0,113.4825,113.4825,113.3424,113.3512,21464.0
2018-06-19 11:30:00,129.5,129.53,129.46,129.49,35373.0,113.3687,113.395,113.3337,113.36,35373.0
2018-06-19 11:40:00,129.48,129.74,129.47,129.72,16898.0,113.3512,113.5788,113.3424,113.5613,16898.0
2018-06-19 11:50:00,129.71,129.89,129.71,129.78,12284.0,113.5526,113.7101,113.5526,113.6138,12284.0
2018-06-19 12:00:00,129.78,129.84,129.63,129.82,22528.0,113.6138,113.6664,113.4825,113.6488,22528.0
2018-06-19 12:10:00,129.82,129.82,129.69,129.75,17865.0,113.6488,113.6488,113.535,113.5876,17865.0
2018-06-19 12:20:00,129.76,129.8,129.61,129.63,9454.0,113.5963,113.6313,113.465,113.4825,9454.0
2018-06-19 12:30:00,129.64,129.65,129.41,129.45,9290.0,113.4913,113.5,113.2899,113.3249,9290.0
2018-06-19 12:40:00,129.39,129.39,129.24,129.25,6783.0,113.2724,113.2724,113.1411,113.1499,6783.0
2018-06-19 12:50:00,129.27,129.42,129.23,129.41,14614.0,113.1674,113.2987,113.1323,113.2899,14614.0
2018-06-19 13:00:00,129.44,129.45,129.39,129.45,7952.0,113.3162,113.3249,113.2724,113.3249,7952.0
2018-06-19 13:10:00,129.45,129.51,129.38,129.38,9278.0,113.3249,113.3775,113.2637,113.2637,9278.0
2018-06-19 13:20:00,129.37,129.43,129.27,129.32,10300.0,113.2549,113.3074,113.1674,113.2111,10300.0
2018-06-19 13:30:00,129.31,129.31,129.13,129.18,19986.0,113.2024,113.2024,113.0448,113.0886,19986.0
2018-06-19 13:40:00,129.19,129.29,129.09,129.28,22812.0,113.0973,113.1849,113.0098,113.1761,22812.0
2018-06-19 13:50:00,129.29,129.32,129.15,129.29,35248.0,113.1849,113.2111,113.0623,113.1849,35248.0
2018-06-19 14:00:00,129.32,129.58,129.32,129.46,58581.0,113.2111,113.4387,113.2111,113.3337,58581.0
2018-06-19 14:10:00,129.46,129.5,129.4,129.41,21187.0,113.3337,113.3687,113.2812,113.2899,21187.0
2018-06-19 14:20:00,129.42,129.46,129.37,129.39,25075.0,113.2987,113.3337,113.2549,113.2724,25075.0
2018-06-19 14:30:00,129.37,129.46,129.32,129.43,29333.0,113.2549,113.3337,113.2111,113.3074,29333.0
2018-06-19 14:40:00,129.44,129.52,129.4,129.44,78569.0,113.3162,113.3862,113.2812,113.3162,78569.0
2018-06-19 14:50:00,129.44,129.55,129.39,129.49,73650.0,113.3162,113.4125,113.2724,113.36,73650.0
2018-06-19 15:00:00,129.51,129.53,129.38,129.43,28001.0,113.3775,113.395,113.2637,113.3074,28001.0
2018-06-19 15:10:00,129.43,129.51,129.39,129.46,65777.0,113.3074,113.3775,113.2724,113.3337,65777.0
2018-06-19 15:20:00,129.46,129.56,129.44,129.48,38530.0,113.3337,113.4212,113.3162,113.3512,38530.0
2018-06-19 15:30:00,129.49,129.52,129.32,129.43,42516.0,113.36,113.3862,113.2111,113.3074,42516.0
2018-06-19 15:40:00,129.43,129.53,129.38,129.53,116410.0,113.3074,113.395,113.2637,113.395,116410.0
2018-06-19 15:50:00,129.53,129.75,129.42,129.65,116216.0,113.395,113.5876,113.2987,113.5,116216.0
2018-06-20 09:30:00,129.99,130.04,129.22,129.51,53892.0,113.7977,113.8414,113.1236,113.3775,53892.0
2018-06-20 09:40:00,129.6,129.6,129.24,129.25,14059.0,113.4563,113.4563,113.1411,113.1499,14059.0
2018-06-20 09:50:00,129.24,129.24,128.82,128.83,21326.0,113.1411,113.1411,112.7734,112.7822,21326.0
2018-06-20 10:00:00,128.88,128.93,128.59,128.59,32539.0,112.8259,112.8697,112.5721,112.5721,32539.0
2018-06-20 10:10:00,128.59,128.6,128.21,128.43,47982.0,112.5721,112.5808,112.2394,112.432,47982.0
2018-06-20 10:20:00,128.37,128.62,128.34,128.6,27481.0,112.3795,112.5983,112.3532,112.5808,27481.0
2018-06-20 10:30:00,128.62,128.76,128.47,128.51,22311.0,112.5983,112.7209,112.467,112.502,22311.0
2018-06-20 10:40:00,128.47,128.56,128.38,128.4,16087.0,112.467,112.5458,112.3882,112.4057,16087.0
2018-06-20 10:50:00,128.4,128.42,128.02,128.12,22422.0,112.4057,112.4232,112.0731,112.1606,22422.0
2018-06-20 11:00:00,128.14,128.28,128.03,128.24,19295.0,112.1781,112.3007,112.0818,112.2657,19295.0
2018-06-20 11:10:00,128.25,128.3,128.13,128.28,21545.0,112.2744,112.3182,112.1694,112.3007,21545.0
2018-06-20 11:20:00,128.27,128.32,128.2,128.22,33431.0,112.2919,112.3357,112.2306,112.2482,33431.0
2018-06-20 11:30:00,128.2,128.24,128.09,128.17,33783.0,112.2306,112.2657,112.1343,112.2044,33783.0
2018-06-20 11:40:00,128.15,128.23,127.96,128.0,17952.0,112.1869,112.2569,112.0205,112.0556,17952.0
2018-06-20 11:50:00,128.0,128.01,127.8,127.93,17489.0,112.0556,112.0643,111.8805,111.9943,17489.0
2018-06-20 12:00:00,127.86,128.0,127.76,127.8,26401.0,111.933,112.0556,111.8455,111.8805,26401.0
2018-06-20 12:10:00,127.82,127.82,127.54,127.55,33535.0,111.898,111.898,111.6529,111.6616,33535.0
2018-06-20 12:20:00,127.54,127.66,127.34,127.34,74783.0,111.6529,111.7579,111.4778,111.4778,74783.0
2018-06-20 12:30:00,127.39,127.48,127.35,127.46,31876.0,111.5215,111.6003,111.4865,111.5828,31876.0
2018-06-20 12:40:00,127.45,127.56,127.39,127.49,65794.0,111.5741,111.6704,111.5215,111.6091,65794.0
2018-06-20 12:50:00,127.48,127.6,127.47,127.52,16042.0,111.6003,111.7054,111.5916,111.6354,16042.0
2018-06-20 13:00:00,127.5,127.64,127.49,127.55,14071.0,111.6178,111.7404,111.6091,111.6616,14071.0
2018-06-20 13:10:00,127.54,127.6,127.45,127.6,142824.0,111.6529,111.7054,111.5741,111.7054,142824.0
2018-06-20 13:20:00,127.58,127.58,127.31,127.35,20184.0,111.6879,111.6879,111.4515,111.4865,20184.0
2018-06-20 13:30:00,127.36,127.36,127.18,127.22,20931.0,111.4953,111.4953,111.3377,111.3727,20931.0
2018-06-20 13:40:00,127.24,127.29,127.0,127.06,25050.0,111.3902,111.434,111.1801,111.2327,25050.0
2018-06-20 13:50:00,127.06,127.24,127.0,127.21,32204.0,111.2327,111.3902,111.1801,111.364,32204.0
2018-06-20 14:00:00,127.21,127.32,127.11,127.11,24648.0,111.364,111.4603,111.2764,111.2764,24648.0
2018-06-20 14:10:00,127.13,127.41,127.11,127.39,44961.0,111.2939,111.5391,111.2764,111.5215,44961.0
2018-06-20 14:20:00,127.39,127.6,127.3,127.37,52581.0,111.5215,111.7054,111.4428,111.504,52581.0
2018-06-20 14:30:00,127.35,127.4,127.3,127.31,24656.0,111.4865,111.5303,111.4428,111.4515,24656.0
2018-06-20 14:40:00,127.32,127.32,127.15,127.25,131512.0,111.4603,111.4603,111.3114,111.399,131512.0
2018-06-20 14:50:00,127.26,127.32,127.16,127.16,27098.0,111.4077,111.4603,111.3202,111.3202,27098.0
2018-06-20 15:00:00,127.19,127.2,126.92,126.98,20694.0,111.3465,111.3552,111.1101,111.1626,20694.0
2018-06-20 15:10:00,126.97,127.1,126.97,127.04,40671.0,111.1539,111.2677,111.1539,111.2151,40671.0
2018-06-20 15:20:00,127.03,127.1,126.96,127.02,28614.0,111.2064,111.2677,111.1451,111.1976,28614.0
2018-06-20 15:30:00,127.01,127.07,126.96,127.01,46665.0,111.1889,111.2414,111.1451,111.1889,46665.0
2018-06-20 15:40:00,127.02,127.02,126.77,126.84,78434.0,111.1976,111.1976,110.9788,111.0401,78434.0
2018-06-20 15:50:00,126.85,126.85,126.58,126.72,165535.0,111.0488,111.0488,110.8124,110.935,165535.0
2018-06-21 09:30:00,125.19,126.34,125.19,126.27,60943.0,110.2359,111.2486,110.2359,111.1869,60943.0
2018-06-21 09:40:00,126.19,126.43,126.0,126.14,33673.0,111.1165,111.3278,110.9492,111.0725,33673.0
2018-06-21 09:50:00,126.14,126.18,125.73,125.85,18435.0,111.0725,111.1077,110.7114,110.8171,18435.0
2018-06-21 10:00:00,125.89,126.13,125.87,126.03,39706.0,110.8523,111.0637,110.8347,110.9756,39706.0
2018-06-21 10:10:00,126.01,126.02,125.61,125.76,15976.0,110.958,110.9668,110.6058,110.7378,15976.0
2018-06-21 10:20:00,125.75,125.75,125.4,125.48,10300.0,110.729,110.729,110.4209,110.4913,10300.0
2018-06-21 10:30:00,125.53,125.76,125.46,125.55,21720.0,110.5353,110.7378,110.4737,110.5529,21720.0
2018-06-21 10:40:00,125.53,125.55,125.39,125.46,10558.0,110.5353,110.5529,110.412,110.4737,10558.0
2018-06-21 10:50:00,125.48,125.51,125.34,125.47,68318.0,110.4913,110.5177,110.368,110.4825,68318.0
2018-06-21 11:00:00,125.47,125.69,125.36,125.46,35076.0,110.4825,110.6762,110.3856,110.4737,35076.0
2018-06-21 11:10:00,125.5,125.69,125.46,125.63,20270.0,110.5089,110.6762,110.4737,110.6234,20270.0
2018-06-21 11:20:00,125.64,125.67,125.4,125.41,23837.0,110.6322,110.6586,110.4209,110.4297,23837.0
2018-06-21 11:30:00,125.42,125.47,125.2,125.2,24367.0,110.4385,110.4825,110.2447,110.2447,24367.0
2018-06-21 11:40:00,125.24,125.33,125.1,125.33,43424.0,110.28,110.3592,110.1567,110.3592,43424.0
2018-06-21 11:50:00,125.33,125.43,125.25,125.27,14763.0,110.3592,110.4473,110.2888,110.3064,14763.0
2018-06-21 12:00:00,125.26,125.28,125.1,125.15,21132.0,110.2976,110.3152,110.1567,110.2007,21132.0
2018-06-21 12:10:00,125.15,125.16,124.72,124.79,67659.0,110.2007,110.2095,109.8221,109.8837,67659.0
2018-06-21 12:20:00,124.8,124.81,124.67,124.75,47096.0,109.8925,109.9013,109.778,109.8485,47096.0
2018-06-21 12:30:00,124.76,124.95,124.75,124.88,32110.0,109.8573,110.0246,109.8485,109.963,32110.0
2018-06-21 12:40:00,124.88,124.89,124.81,124.87,18694.0,109.963,109.9718,109.9013,109.9542,18694.0
2018-06-21 12:50:00,124.84,124.85,124.74,124.74,23162.0,109.9277,109.9365,109.8397,109.8397,23162.0
2018-06-21 13:00:00,124.76,124.86,124.74,124.83,17247.0,109.8573,109.9454,109.8397,109.9189,17247.0
2018-06-21 13:10:00,124.85,124.89,124.74,124.74,46229.0,109.9365,109.9718,109.8397,109.8397,46229.0
2018-06-21 13:20:00,124.76,124.91,124.73,124.83,76382.0,109.8573,109.9894,109.8309,109.9189,76382.0
2018-06-21 13:30:00,124.85,124.97,124.74,124.9,28825.0,109.9365,110.0422,109.8397,109.9806,28825.0
2018-06-21 13:40:00,124.9,125.0,124.88,125.0,39896.0,109.9806,110.0686,109.963,110.0686,39896.0
2018-06-21 13:50:00,125.02,125.23,125.02,125.23,24578.0,110.0862,110.2712,110.0862,110.2712,24578.0
2018-06-21 14:00:00,125.24,125.38,125.16,125.32,65514.0,110.28,110.4032,110.2095,110.3504,65514.0
2018-06-21 14:10:00,125.3,125.3,125.07,125.22,38721.0,110.3328,110.3328,110.1303,110.2624,38721.0
2018-06-21 14:20:00,125.21,125.26,125.15,125.23,142233.0,110.2535,110.2976,110.2007,110.2712,142233.0
2018-06-21 14:30:00,125.25,125.47,125.24,125.38,38423.0,110.2888,110.4825,110.28,110.4032,38423.0
2018-06-21 14:40:00,125.38,125.5,125.21,125.47,160491.0,110.4032,110.5089,110.2535,110.4825,160491.0
2018-06-21 14:50:00,125.48,125.59,125.43,125.55,27763.0,110.4913,110.5882,110.4473,110.5529,27763.0
2018-06-21 15:00:00,125.54,125.62,125.4,125.53,40551.0,110.5441,110.6146,110.4209,110.5353,40551.0
2018-06-21 15:10:00,125.53,125.53,125.2,125.25,77809.0,110.5353,110.5353,110.2447,110.2888,77809.0
2018-06-21 15:20:00,125.23,125.23,125.05,125.11,40044.0,110.2712,110.2712,110.1127,110.1655,40044.0
2018-06-21 15:30:00,125.09,125.09,124.82,124.89,30835.0,110.1479,110.1479,109.9101,109.9718,30835.0
2018-06-21 15:40:00,124.88,124.96,124.73,124.91,51227.0,109.963,110.0334,109.8309,109.9894,51227.0
2018-06-21 15:50:00,124.9,125.04,124.85,124.94,147230.0,109.9806,110.1039,109.9365,110.0158,147230.0
2018-06-22 09:30:00,125.36,125.66,125.01,125.55,64480.0,110.3856,110.6498,110.0774,110.5529,64480.0
2018-06-22 09:40:00,125.58,125.86,125.52,125.56,20243.0,110.5793,110.8259,110.5265,110.5617,20243.0
2018-06-22 09:50:00,125.53,125.87,125.46,125.65,56504.0,110.5353,110.8347,110.4737,110.641,56504.0
2018-06-22 10:00:00,125.66,126.05,125.39,125.97,409986.0,110.6498,110.9932,110.412,110.9228,409986.0
2018-06-22 10:10:00,125.92,126.02,125.8,125.81,11680.0,110.8787,110.9668,110.7731,110.7819,11680.0
2018-06-22 10:20:00,125.87,126.2,125.87,125.98,60161.0,110.8347,111.1253,110.8347,110.9316,60161.0
2018-06-22 10:30:00,125.97,126.1,125.81,126.07,16041.0,110.9228,111.0372,110.7819,111.0108,16041.0
2018-06-22 10:40:00,126.08,126.36,126.07,126.32,8066.0,111.0196,111.2662,111.0108,111.231,8066.0
2018-06-22 10:50:00,126.3,126.37,126.15,126.37,24398.0,111.2133,111.275,111.0813,111.275,24398.0
2018-06-22 11:00:00,126.38,126.51,126.23,126.39,12335.0,111.2838,111.3983,111.1517,111.2926,12335.0
2018-06-22 11:10:00,126.38,126.59,126.36,126.56,6995.0,111.2838,111.4687,111.2662,111.4423,6995.0
2018-06-22 11:20:00,126.53,126.6,126.41,126.59,37079.0,111.4159,111.4775,111.3102,111.4687,37079.0
2018-06-22 11:30:00,126.56,126.68,126.54,126.65,7350.0,111.4423,111.548,111.4247,111.5215,7350.0
2018-06-22 11:40:00,126.66,126.69,126.41,126.45,23258.0,111.5303,111.5568,111.3102,111.3454,23258.0
2018-06-22 11:50:00,126.5,126.64,126.49,126.57,7460.0,111.3895,111.5127,111.3806,111.4511,7460.0
2018-06-22 12:00:00,126.53,126.62,126.44,126.46,31769.0,111.4159,111.4951,111.3366,111.3542,31769.0
2018-06-22 12:10:00,126.41,126.5,126.32,126.33,10017.0,111.3102,111.3895,111.231,111.2398,10017.0
2018-06-22 12:20:00,126.32,126.37,126.29,126.35,36501.0,111.231,111.275,111.2045,111.2574,36501.0
2018-06-22 12:30:00,126.35,126.5,126.35,126.43,10193.0,111.2574,111.3895,111.2574,111.3278,10193.0
2018-06-22 12:40:00,126.42,126.45,126.35,126.35,14086.0,111.319,111.3454,111.2574,111.2574,14086.0
2018-06-22 12:50:00,126.36,126.43,126.34,126.4,7781.0,111.2662,111.3278,111.2486,111.3014,7781.0
2018-06-22 13:00:00,126.41,126.41,126.27,126.3,15536.0,111.3102,111.3102,111.1869,111.2133,15536.0
2018-06-22 13:10:00,126.33,126.35,126.25,126.3,9471.0,111.2398,111.2574,111.1693,111.2133,9471.0
2018-06-22 13:20:00,126.3,126.31,126.14,126.17,6162.0,111.2133,111.2221,111.0725,111.0989,6162.0
2018-06-22 13:30:00,126.13,126.18,126.01,126.14,5865.0,111.0637,111.1077,110.958,111.0725,5865.0
2018-06-22 13:40:00,126.15,126.36,126.15,126.34,8705.0,111.0813,111.2662,111.0813,111.2486,8705.0
2018-06-22 13:50:00,126.34,126.34,126.26,126.32,14507.0,111.2486,111.2486,111.1781,111.231,14507.0
2018-06-22 14:00:00,126.28,126.38,126.28,126.29,13496.0,111.1957,111.2838,111.1957,111.2045,13496.0
2018-06-22 14:10:00,126.3,126.31,126.18,126.21,13963.0,111.2133,111.2221,111.1077,111.1341,13963.0
2018-06-22 14:20:00,126.24,126.29,126.02,126.04,15529.0,111.1605,111.2045,110.9668,110.9844,15529.0
2018-06-22 14:30:00,126.09,126.15,125.99,126.11,15839.0,111.0284,111.0813,110.9404,111.046,15839.0
2018-06-22 14:40:00,126.12,126.22,126.12,126.18,16338.0,111.0548,111.1429,111.0548,111.1077,16338.0
2018-06-22 14:50:00,126.18,126.24,126.05,126.09,13725.0,111.1077,111.1605,110.9932,111.0284,13725.0
2018-06-22 15:00:00,126.1,126.11,125.97,125.97,15135.0,111.0372,111.046,110.9228,110.9228,15135.0
2018-06-22 15:10:00,125.94,125.97,125.8,125.81,17770.0,110.8963,110.9228,110.7731,110.7819,17770.0
2018-06-22 15:20:00,125.81,125.91,125.78,125.79,29279.0,110.7819,110.8699,110.7555,110.7643,29279.0
2018-06-22 15:30:00,125.78,125.78,125.53,125.57,58264.0,110.7555,110.7555,110.5353,110.5705,58264.0
2018-06-22 15:40:00,125.6,125.76,125.43,125.67,55957.0,110.597,110.7378,110.4473,110.6586,55957.0
2018-06-22 15:50:00,125.66,125.7,125.33,125.4,189063.0,110.6498,110.685,110.3592,110.4209,189063.0
2018-06-25 09:30:00,125.4,126.23,125.28,125.94,37318.0,110.4209,111.1517,110.3152,110.8963,37318.0
2018-06-25 09:40:00,125.95,126.17,125.42,125.48,37976.0,110.9052,111.0989,110.4385,110.4913,37976.0
2018-06-25 09:50:00,125.48,125.48,125.13,125.19,21224.0,110.4913,110.4913,110.1831,110.2359,21224.0
2018-06-25 10:00:00,125.19,125.26,124.85,124.89,37173.0,110.2359,110.2976,109.9365,109.9718,37173.0
2018-06-25 10:10:00,124.89,125.25,124.82,124.94,17874.0,109.9718,110.2888,109.9101,110.0158,17874.0
2018-06-25 10:20:00,124.93,125.16,124.87,125.09,25524.0,110.007,110.2095,109.9542,110.1479,25524.0
2018-06-25 10:30:00,125.1,125.23,125.07,125.15,20609.0,110.1567,110.2712,110.1303,110.2007,20609.0
2018-06-25 10:40:00,125.15,125.2,124.95,124.95,28466.0,110.2007,110.2447,110.0246,110.0246,28466.0
2018-06-25 10:50:00,124.92,124.98,124.74,124.96,35423.0,109.9982,110.051,109.8397,110.0334,35423.0
2018-06-25 11:00:00,124.97,125.02,124.86,124.94,16691.0,110.0422,110.0862,109.9454,110.0158,16691.0
2018-06-25 11:10:00,124.94,124.94,124.64,124.64,31272.0,110.0158,110.0158,109.7516,109.7516,31272.0
2018-06-25 11:20:00,124.63,124.63,124.12,124.12,35514.0,109.7428,109.7428,109.2937,109.2937,35514.0
2018-06-25 11:30:00,124.15,124.27,123.96,124.12,58131.0,109.3202,109.4258,109.1529,109.2937,58131.0
2018-06-25 11:40:00,124.12,124.36,124.09,124.31,38914.0,109.2937,109.5051,109.2673,109.4611,38914.0
2018-06-25 11:50:00,124.34,124.55,124.31,124.39,33617.0,109.4875,109.6724,109.4611,109.5315,33617.0
2018-06-25 12:00:00,124.38,124.42,124.07,124.27,20547.0,109.5227,109.5579,109.2497,109.4258,20547.0
2018-06-25 12:10:00,124.28,124.46,124.19,124.21,20795.0,109.4346,109.5931,109.3554,109.373,20795.0
2018-06-25 12:20:00,124.24,124.33,124.14,124.23,52081.0,109.3994,109.4787,109.3114,109.3906,52081.0
2018-06-25 12:30:00,124.2,124.94,124.18,124.73,90096.0,109.3642,110.0158,109.3466,109.8309,90096.0
2018-06-25 12:40:00,124.75,124.85,124.61,124.63,44348.0,109.8485,109.9365,109.7252,109.7428,44348.0
2018-06-25 12:50:00,124.64,124.91,124.64,124.82,29363.0,109.7516,109.9894,109.7516,109.9101,29363.0
2018-06-25 13:00:00,124.82,124.82,124.72,124.77,24034.0,109.9101,109.9101,109.8221,109.8661,24034.0
2018-06-25 13:10:00,124.77,124.87,124.71,124.86,30682.0,109.8661,109.9542,109.8133,109.9454,30682.0
2018-06-25 13:20:00,124.85,124.89,124.72,124.75,43492.0,109.9365,109.9718,109.8221,109.8485,43492.0
2018-06-25 13:30:00,124.74,125.08,124.74,125.04,31968.0,109.8397,110.1391,109.8397,110.1039,31968.0
2018-06-25 13:40:00,125.04,125.25,125.01,125.21,14834.0,110.1039,110.2888,110.0774,110.2535,14834.0
2018-06-25 13:50:00,125.21,125.29,125.04,125.15,16239.0,110.2535,110.324,110.1039,110.2007,16239.0
2018-06-25 14:00:00,125.11,125.17,125.0,125.0,18132.0,110.1655,110.2183,110.0686,110.0686,18132.0
2018-06-25 14:10:00,125.02,125.06,124.97,125.0,25820.0,110.0862,110.1215,110.0422,110.0686,25820.0
2018-06-25 14:20:00,125.03,125.12,124.99,125.08,43261.0,110.095,110.1743,110.0598,110.1391,43261.0
2018-06-25 14:30:00,125.1,125.1,124.93,124.96,60325.0,110.1567,110.1567,110.007,110.0334,60325.0
2018-06-25 14:40:00,124.94,125.02,124.81,124.84,106697.0,110.0158,110.0862,109.9013,109.9277,106697.0
2018-06-25 14:50:00,124.82,124.82,124.6,124.73,41654.0,109.9101,109.9101,109.7164,109.8309,41654.0
2018-06-25 15:00:00,124.75,124.88,124.7,124.74,56908.0,109.8485,109.963,109.8045,109.8397,56908.0
2018-06-25 15:10:00,124.74,124.75,124.47,124.75,46632.0,109.8397,109.8485,109.6019,109.8485,46632.0
2018-06-25 15:20:00,124.78,124.85,124.67,124.67,31478.0,109.8749,109.9365,109.778,109.778,31478.0
2018-06-25 15:30:00,124.72,125.38,124.68,125.31,82110.0,109.8221,110.4032,109.7869,110.3416,82110.0
2018-06-25 15:40:00,125.31,125.52,125.06,125.21,95043.0,110.3416,110.5265,110.1215,110.2535,95043.0
2018-06-25 15:50:00,125.21,125.38,124.97,125.08,215149.0,110.2535,110.4032,110.0422,110.1391,215149.0
2018-06-26 09:30:00,125.24,125.58,125.11,125.4,67377.0,110.28,110.5793,110.1655,110.4209,67377.0
2018-06-26 09:40:00,125.33,125.38,124.22,124.38,17725.0,110.3592,110.4032,109.3818,109.5227,17725.0
2018-06-26 09:50:00,124.32,124.85,124.16,124.83,18164.0,109.4699,109.9365,109.329,109.9189,18164.0
2018-06-26 10:00:00,124.79,125.02,124.67,124.85,41093.0,109.8837,110.0862,109.778,109.9365,41093.0
2018-06-26 10:10:00,124.86,125.31,124.83,125.27,22346.0,109.9454,110.3416,109.9189,110.3064,22346.0
2018-06-26 10:20:00,125.27,125.29,125.07,125.2,23291.0,110.3064,110.324,110.1303,110.2447,23291.0
2018-06-26 10:30:00,125.08,125.1,124.73,124.88,28935.0,110.1391,110.1567,109.8309,109.963,28935.0
2018-06-26 10:40:00,124.88,124.88,124.56,124.71,13144.0,109.963,109.963,109.6812,109.8133,13144.0
2018-06-26 10:50:00,124.73,124.92,124.67,124.92,11457.0,109.8309,109.9982,109.778,109.9982,11457.0
2018-06-26 11:00:00,124.95,124.98,124.8,124.8,13317.0,110.0246,110.051,109.8925,109.8925,13317.0
2018-06-26 11:10:00,124.82,125.1,124.82,125.03,21919.0,109.9101,110.1567,109.9101,110.095,21919.0
2018-06-26 11:20:00,125.03,125.03,124.79,124.89,12004.0,110.095,110.095,109.8837,109.9718,12004.0
2018-06-26 11:30:00,124.89,124.9,124.76,124.81,24328.0,109.9718,109.9806,109.8573,109.9013,24328.0
2018-06-26 11:40:00,124.82,124.88,124.71,124.78,10396.0,109.9101,109.963,109.8133,109.8749,10396.0
2018-06-26 11:50:00,124.8,124.84,124.71,124.74,10765.0,109.8925,109.9277,109.8133,109.8397,10765.0
2018-06-26 12:00:00,124.73,125.03,124.73,124.99,7959.0,109.8309,110.095,109.8309,110.0598,7959.0
2018-06-26 12:10:00,124.93,124.98,124.74,124.79,16363.0,110.007,110.051,109.8397,109.8837,16363.0
2018-06-26 12:20:00,124.78,124.89,124.76,124.77,7931.0,109.8749,109.9718,109.8573,109.8661,7931.0
2018-06-26 12:30:00,124.76,124.91,124.73,124.89,10115.0,109.8573,109.9894,109.8309,109.9718,10115.0
2018-06-26 12:40:00,124.9,124.96,124.77,124.8,12969.0,109.9806,110.0334,109.8661,109.8925,12969.0
2018-06-26 12:50:00,124.83,124.86,124.78,124.83,10138.0,109.9189,109.9454,109.8749,109.9189,10138.0
2018-06-26 13:00:00,124.83,124.89,124.75,124.89,14608.0,109.9189,109.9718,109.8485,109.9718,14608.0
2018-06-26 13:10:00,124.85,124.85,124.58,124.59,9531.0,109.9365,109.9365,109.6988,109.7076,9531.0
2018-06-26 13:20:00,124.6,124.64,124.52,124.58,9818.0,109.7164,109.7516,109.646,109.6988,9818.0
2018-06-26 13:30:00,124.59,124.63,124.54,124.62,10942.0,109.7076,109.7428,109.6636,109.734,10942.0
2018-06-26 13:40:00,124.61,124.65,124.47,124.6,11849.0,109.7252,109.7604,109.6019,109.7164,11849.0
2018-06-26 13:50:00,124.59,124.61,124.56,124.57,12839.0,109.7076,109.7252,109.6812,109.69,12839.0
2018-06-26 14:00:00,124.58,124.6,124.51,124.51,13225.0,109.6988,109.7164,109.6372,109.6372,13225.0
2018-06-26 14:10:00,124.52,124.66,124.52,124.64,10174.0,109.646,109.7692,109.646,109.7516,10174.0
2018-06-26 14:20:00,124.67,124.72,124.64,124.69,8983.0,109.778,109.8221,109.7516,109.7957,8983.0
2018-06-26 14:30:00,124.7,124.75,124.64,124.73,16699.0,109.8045,109.8485,109.7516,109.8309,16699.0
2018-06-26 14:40:00,124.72,124.75,124.63,124.65,17171.0,109.8221,109.8485,109.7428,109.7604,17171.0
2018-06-26 14:50:00,124.64,124.67,124.46,124.48,16162.0,109.7516,109.778,109.5931,109.6107,16162.0
2018-06-26 15:00:00,124.47,124.54,124.37,124.39,14005.0,109.6019,109.6636,109.5139,109.5315,14005.0
2018-06-26 15:10:00,124.39,124.61,124.33,124.61,60685.0,109.5315,109.7252,109.4787,109.7252,60685.0
2018-06-26 15:20:00,124.61,124.68,124.57,124.57,23890.0,109.7252,109.7869,109.69,109.69,23890.0
2018-06-26 15:30:00,124.57,124.84,124.56,124.71,37506.0,109.69,109.9277,109.6812,109.8133,37506.0
2018-06-26 15:40:00,124.71,124.83,124.64,124.73,74593.0,109.8133,109.9189,109.7516,109.8309,74593.0
2018-06-26 15:50:00,124.74,124.75,124.54,124.56,260670.0,109.8397,109.8485,109.6636,109.6812,260670.0
2018-06-27 09:30:00,124.81,124.81,124.14,124.36,42483.0,109.9013,109.9013,109.3114,109.5051,42483.0
2018-06-27 09:40:00,124.37,124.45,124.01,124.4,36381.0,109.5139,109.5843,109.1969,109.5403,36381.0
2018-06-27 09:50:00,124.42,125.32,124.42,125.32,24112.0,109.5579,110.3504,109.5579,110.3504,24112.0
2018-06-27 10:00:00,125.31,125.31,124.73,125.13,40893.0,110.3416,110.3416,109.8309,110.1831,40893.0
2018-06-27 10:10:00,125.19,125.21,124.95,125.02,52446.0,110.2359,110.2535,110.0246,110.0862,52446.0
2018-06-27 10:20:00,125.02,125.07,124.9,124.94,20948.0,110.0862,110.1303,109.9806,110.0158,20948.0
2018-06-27 10:30:00,124.92,125.18,124.85,125.09,44484.0,109.9982,110.2271,109.9365,110.1479,44484.0
2018-06-27 10:40:00,125.11,125.47,124.98,125.46,45240.0,110.1655,110.4825,110.051,110.4737,45240.0
2018-06-27 10:50:00,125.43,125.62,125.38,125.57,45059.0,110.4473,110.6146,110.4032,110.5705,45059.0
2018-06-27 11:00:00,125.55,125.7,125.44,125.61,77672.0,110.5529,110.685,110.4561,110.6058,77672.0
2018-06-27 11:10:00,125.6,125.7,125.51,125.55,52269.0,110.597,110.685,110.5177,110.5529,52269.0
2018-06-27 11:20:00,125.55,125.55,125.09,125.2,23916.0,110.5529,110.5529,110.1479,110.2447,23916.0
2018-06-27 11:30:00,125.21,125.56,125.17,125.49,49710.0,110.2535,110.5617,110.2183,110.5001,49710.0
2018-06-27 11:40:00,125.52,125.72,125.46,125.64,22182.0,110.5265,110.7026,110.4737,110.6322,22182.0
2018-06-27 11:50:00,125.62,125.67,125.5,125.64,18413.0,110.6146,110.6586,110.5089,110.6322,18413.0
2018-06-27 12:00:00,125.65,126.04,125.64,126.0,21309.0,110.641,110.9844,110.6322,110.9492,21309.0
2018-06-27 12:10:00,126.0,126.13,125.94,126.11,20113.0,110.9492,111.0637,110.8963,111.046,20113.0
2018-06-27 12:20:00,126.13,126.13,125.98,126.0,15425.0,111.0637,111.0637,110.9316,110.9492,15425.0
2018-06-27 12:30:00,125.99,126.0,125.91,125.95,22680.0,110.9404,110.9492,110.8699,110.9052,22680.0
2018-06-27 12:40:00,125.96,125.98,125.81,125.86,18648.0,110.914,110.9316,110.7819,110.8259,18648.0
2018-06-27 12:50:00,125.87,125.89,125.6,125.63,19638.0,110.8347,110.8523,110.597,110.6234,19638.0
2018-06-27 13:00:00,125.63,125.77,125.35,125.35,26331.0,110.6234,110.7467,110.3768,110.3768,26331.0
2018-06-27 13:10:00,125.39,125.58,125.1,125.12,26063.0,110.412,110.5793,110.1567,110.1743,26063.0
2018-06-27 13:20:00,125.11,125.26,125.07,125.21,13338.0,110.1655,110.2976,110.1303,110.2535,13338.0
2018-06-27 13:30:00,125.21,125.26,125.05,125.09,15237.0,110.2535,110.2976,110.1127,110.1479,15237.0
2018-06-27 13:40:00,125.09,125.26,125.08,125.13,19211.0,110.1479,110.2976,110.1391,110.1831,19211.0
2018-06-27 13:50:00,125.13,125.18,124.97,125.04,30151.0,110.1831,110.2271,110.0422,110.1039,30151.0
2018-06-27 14:00:00,125.02,125.04,124.87,124.91,21664.0,110.0862,110.1039,109.9542,109.9894,21664.0
2018-06-27 14:10:00,124.9,125.02,124.88,124.91,21601.0,109.9806,110.0862,109.963,109.9894,21601.0
2018-06-27 14:20:00,124.94,125.01,124.83,124.95,25759.0,110.0158,110.0774,109.9189,110.0246,25759.0
2018-06-27 14:30:00,124.96,125.2,124.92,125.04,23358.0,110.0334,110.2447,109.9982,110.1039,23358.0
2018-06-27 14:40:00,125.05,125.2,125.04,125.09,24281.0,110.1127,110.2447,110.1039,110.1479,24281.0
2018-06-27 14:50:00,125.09,125.1,124.89,125.0,44615.0,110.1479,110.1567,109.9718,110.0686,44615.0
2018-06-27 15:00:00,124.98,125.19,124.94,124.99,34543.0,110.051,110.2359,110.0158,110.0598,34543.0
2018-06-27 15:10:00,124.98,125.17,124.82,125.17,78991.0,110.051,110.2183,109.9101,110.2183,78991.0
2018-06-27 15:20:00,125.17,125.36,125.07,125.33,44838.0,110.2183,110.3856,110.1303,110.3592,44838.0
2018-06-27 15:30:00,125.31,125.39,125.14,125.18,41556.0,110.3416,110.412,110.1919,110.2271,41556.0
2018-06-27 15:40:00,125.19,125.41,125.13,125.16,95466.0,110.2359,110.4297,110.1831,110.2095,95466.0
2018-06-27 15:50:00,125.15,125.46,125.13,125.2,263671.0,110.2007,110.4737,110.1831,110.2447,263671.0
2018-06-28 09:30:00,124.96,126.66,124.96,126.48,61943.0,110.0334,111.5303,110.0334,111.3718,61943.0
2018-06-28 09:40:00,126.48,126.58,125.92,125.95,46553.0,111.3718,111.4599,110.8787,110.9052,46553.0
2018-06-28 09:50:00,125.97,126.31,125.88,126.18,52949.0,110.9228,111.2221,110.8435,111.1077,52949.0
2018-06-28 10:00:00,126.24,126.27,125.87,125.9,51345.0,111.1605,111.1869,110.8347,110.8611,51345.0
2018-06-28 10:10:00,125.85,125.85,125.36,125.41,40953.0,110.8171,110.8171,110.3856,110.4297,40953.0
2018-06-28 10:20:00,125.41,125.82,125.3,125.68,36917.0,110.4297,110.7907,110.3328,110.6674,36917.0
2018-06-28 10:30:00,125.68,125.68,125.39,125.59,36399.0,110.6674,110.6674,110.412,110.5882,36399.0
2018-06-28 10:40:00,125.6,126.04,125.45,126.04,41437.0,110.597,110.9844,110.4649,110.9844,41437.0
2018-06-28 10:50:00,126.01,126.66,125.95,126.34,103522.0,110.958,111.5303,110.9052,111.2486,103522.0
2018-06-28 11:00:00,126.38,126.39,125.98,126.38,67220.0,111.2838,111.2926,110.9316,111.2838,67220.0
2018-06-28 11:10:00,126.37,126.41,126.1,126.41,44352.0,111.275,111.3102,111.0372,111.3102,44352.0
2018-06-28 11:20:00,126.43,126.77,126.29,126.6,39211.0,111.3278,111.6272,111.2045,111.4775,39211.0
2018-06-28 11:30:00,126.61,126.77,126.43,126.71,27021.0,111.4863,111.6272,111.3278,111.5744,27021.0
2018-06-28 11:40:00,126.71,126.72,126.5,126.5,22669.0,111.5744,111.5832,111.3895,111.3895,22669.0
2018-06-28 11:50:00,126.51,126.78,126.51,126.78,24112.0,111.3983,111.636,111.3983,111.636,24112.0
2018-06-28 12:00:00,126.8,126.84,126.59,126.63,60066.0,111.6536,111.6888,111.4687,111.5039,60066.0
2018-06-28 12:10:00,126.63,126.66,126.5,126.55,17237.0,111.5039,111.5303,111.3895,111.4335,17237.0
2018-06-28 12:20:00,126.56,126.58,126.39,126.48,20294.0,111.4423,111.4599,111.2926,111.3718,20294.0
2018-06-28 12:30:00,126.46,126.62,126.45,126.54,19544.0,111.3542,111.4951,111.3454,111.4247,19544.0
2018-06-28 12:40:00,126.54,126.61,126.45,126.55,18085.0,111.4247,111.4863,111.3454,111.4335,18085.0
2018-06-28 12:50:00,126.59,126.72,126.58,126.69,22236.0,111.4687,111.5832,111.4599,111.5568,22236.0
2018-06-28 13:00:00,126.68,126.77,126.59,126.62,18991.0,111.548,111.6272,111.4687,111.4951,18991.0
2018-06-28 13:10:00,126.62,126.85,126.61,126.72,20158.0,111.4951,111.6976,111.4863,111.5832,20158.0
2018-06-28 13:20:00,126.72,127.02,126.72,126.78,34922.0,111.5832,111.8473,111.5832,111.636,34922.0
2018-06-28 13:30:00,126.75,126.93,126.73,126.88,25565.0,111.6096,111.7681,111.592,111.7241,25565.0
2018-06-28 13:40:00,126.89,126.99,126.82,126.87,26138.0,111.7329,111.8209,111.6712,111.7153,26138.0
2018-06-28 13:50:00,126.89,126.98,126.83,126.92,26735.0,111.7329,111.8121,111.68,111.7593,26735.0
2018-06-28 14:00:00,126.92,127.0,126.89,126.98,38003.0,111.7593,111.8297,111.7329,111.8121,38003.0
2018-06-28 14:10:00,126.98,126.98,126.71,126.79,28158.0,111.8121,111.8121,111.5744,111.6448,28158.0
2018-06-28 14:20:00,126.8,126.9,126.8,126.9,89878.0,111.6536,111.7417,111.6536,111.7417,89878.0
2018-06-28 14:30:00,126.9,126.93,126.82,126.88,29973.0,111.7417,111.7681,111.6712,111.7241,29973.0
2018-06-28 14:40:00,126.88,127.03,126.87,126.95,30354.0,111.7241,111.8561,111.7153,111.7857,30354.0
2018-06-28 14:50:00,126.95,127.07,126.93,127.06,31199.0,111.7857,111.8914,111.7681,111.8826,31199.0
2018-06-28 15:00:00,127.07,127.12,127.0,127.0,61261.0,111.8914,111.9354,111.8297,111.8297,61261.0
2018-06-28 15:10:00,127.0,127.22,127.0,127.2,35875.0,111.8297,112.0234,111.8297,112.0058,35875.0
2018-06-28 15:20:00,127.2,127.2,126.99,127.0,69389.0,112.0058,112.0058,111.8209,111.8297,69389.0
2018-06-28 15:30:00,127.01,127.09,126.84,126.9,54238.0,111.8385,111.909,111.6888,111.7417,54238.0
2018-06-28 15:40:00,126.89,126.91,126.66,126.7,63139.0,111.7329,111.7505,111.5303,111.5656,63139.0
2018-06-28 15:50:00,126.68,126.71,126.54,126.68,132428.0,111.548,111.5744,111.4247,111.548,132428.0
2018-06-29 09:30:00,126.88,127.59,126.58,126.84,47632.0,111.7241,112.3493,111.4599,111.6888,47632.0
2018-06-29 09:40:00,126.84,126.86,126.42,126.6,60663.0,111.6888,111.7065,111.319,111.4775,60663.0
2018-06-29 09:50:00,126.61,127.04,126.59,126.97,29922.0,111.4863,111.865,111.4687,111.8033,29922.0
2018-06-29 10:00:00,126.97,127.21,126.93,127.08,28636.0,111.8033,112.0146,111.7681,111.9002,28636.0
2018-06-29 10:10:00,127.15,127.18,126.89,126.97,20907.0,111.9618,111.9882,111.7329,111.8033,20907.0
2018-06-29 10:20:00,126.99,127.11,126.92,127.06,27256.0,111.8209,111.9266,111.7593,111.8826,27256.0
2018-06-29 10:30:00,127.04,127.28,127.04,127.18,42204.0,111.865,112.0763,111.865,111.9882,42204.0
2018-06-29 10:40:00,127.23,127.71,127.23,127.71,46778.0,112.0323,112.4549,112.0323,112.4549,46778.0
2018-06-29 10:50:00,127.66,127.96,127.61,127.94,44405.0,112.4109,112.6751,112.3669,112.6574,44405.0
2018-06-29 11:00:00,127.93,128.0,127.78,127.92,62763.0,112.6486,112.7103,112.5166,112.6398,62763.0
2018-06-29 11:10:00,127.95,128.11,127.67,127.76,42052.0,112.6663,112.8071,112.4197,112.4989,42052.0
2018-06-29 11:20:00,127.72,127.9,127.48,127.9,22034.0,112.4637,112.6222,112.2524,112.6222,22034.0
2018-06-29 11:30:00,127.85,128.13,127.82,128.13,42930.0,112.5782,112.8247,112.5518,112.8247,42930.0
2018-06-29 11:40:00,128.11,128.2,128.02,128.14,31600.0,112.8071,112.8864,112.7279,112.8336,31600.0
2018-06-29 11:50:00,128.12,128.12,127.84,127.89,62638.0,112.8159,112.8159,112.5694,112.6134,62638.0
2018-06-29 12:00:00,127.89,128.17,127.87,128.09,72343.0,112.6134,112.86,112.5958,112.7895,72343.0
2018-06-29 12:10:00,128.09,128.12,127.94,128.12,31830.0,112.7895,112.8159,112.6574,112.8159,31830.0
2018-06-29 12:20:00,128.09,128.11,128.02,128.06,18364.0,112.7895,112.8071,112.7279,112.7631,18364.0
2018-06-29 12:30:00,128.03,128.3,128.03,128.26,44594.0,112.7367,112.9744,112.7367,112.9392,44594.0
2018-06-29 12:40:00,128.27,128.41,128.09,128.29,124070.0,112.948,113.0713,112.7895,112.9656,124070.0
2018-06-29 12:50:00,128.33,128.45,128.14,128.41,108800.0,113.0009,113.1065,112.8336,113.0713,108800.0
2018-06-29 13:00:00,128.44,128.64,128.26,128.53,84333.0,113.0977,113.2738,112.9392,113.177,84333.0
2018-06-29 13:10:00,128.52,128.66,128.46,128.55,41430.0,113.1682,113.2914,113.1153,113.1946,41430.0
2018-06-29 13:20:00,128.56,128.56,128.35,128.43,54484.0,113.2034,113.2034,113.0185,113.0889,54484.0
2018-06-29 13:30:00,128.4,128.54,128.39,128.5,53699.0,113.0625,113.1858,113.0537,113.1506,53699.0
2018-06-29 13:40:00,128.49,128.53,128.46,128.53,28644.0,113.1417,113.177,113.1153,113.177,28644.0
2018-06-29 13:50:00,128.53,128.54,128.28,128.39,62378.0,113.177,113.1858,112.9568,113.0537,62378.0
2018-06-29 14:00:00,128.38,128.47,128.32,128.4,96876.0,113.0449,113.1241,112.9921,113.0625,96876.0
2018-06-29 14:10:00,128.39,128.42,128.11,128.12,61997.0,113.0537,113.0801,112.8071,112.8159,61997.0
2018-06-29 14:20:00,128.1,128.23,128.01,128.14,50641.0,112.7983,112.9128,112.7191,112.8336,50641.0
2018-06-29 14:30:00,128.13,128.14,127.89,127.94,42402.0,112.8247,112.8336,112.6134,112.6574,42402.0
2018-06-29 14:40:00,127.94,127.96,127.83,127.83,40938.0,112.6574,112.6751,112.5606,112.5606,40938.0
2018-06-29 14:50:00,127.84,128.01,127.84,127.98,26264.0,112.5694,112.7191,112.5694,112.6927,26264.0
2018-06-29 15:00:00,127.97,128.11,127.87,127.91,30167.0,112.6839,112.8071,112.5958,112.631,30167.0
2018-06-29 15:10:00,127.91,127.92,127.62,127.63,35341.0,112.631,112.6398,112.3757,112.3845,35341.0
2018-06-29 15:20:00,127.64,127.71,127.47,127.58,55248.0,112.3933,112.4549,112.2436,112.3404,55248.0
2018-06-29 15:30:00,127.53,127.65,127.52,127.55,58065.0,112.2964,112.4021,112.2876,112.314,58065.0
2018-06-29 15:40:00,127.57,127.65,127.28,127.35,75066.0,112.3316,112.4021,112.0763,112.1379,75066.0
2018-06-29 15:50:00,127.34,127.45,127.02,127.05,336475.0,112.1291,112.226,111.8473,111.8738,336475.0
2018-07-02 09:30:00,126.63,127.39,126.63,127.39,36690.0,111.5039,112.1731,111.5039,112.1731,36690.0
2018-07-02 09:40:00,127.39,127.39,126.86,126.98,22992.0,112.1731,112.1731,111.7065,111.8121,22992.0
2018-07-02 09:50:00,126.97,127.08,126.7,127.08,18813.0,111.8033,111.9002,111.5656,111.9002,18813.0
2018-07-02 10:00:00,127.07,127.21,126.88,127.04,16888.0,111.8914,112.0146,111.7241,111.865,16888.0
2018-07-02 10:10:00,127.02,127.02,126.71,126.75,13500.0,111.8473,111.8473,111.5744,111.6096,13500.0
2018-07-02 10:20:00,126.76,126.85,126.65,126.72,20275.0,111.6184,111.6976,111.5215,111.5832,20275.0
2018-07-02 10:30:00,126.74,126.77,126.51,126.67,29334.0,111.6008,111.6272,111.3983,111.5391,29334.0
2018-07-02 10:40:00,126.7,126.85,126.65,126.81,12381.0,111.5656,111.6976,111.5215,111.6624,12381.0
2018-07-02 10:50:00,126.87,127.05,126.82,127.01,11602.0,111.7153,111.8738,111.6712,111.8385,11602.0
2018-07-02 11:00:00,127.06,127.2,126.92,126.98,31840.0,111.8826,112.0058,111.7593,111.8121,31840.0
2018-07-02 11:10:00,126.93,126.96,126.66,126.66,30646.0,111.7681,111.7945,111.5303,111.5303,30646.0
2018-07-02 11:20:00,126.66,126.79,126.54,126.61,14941.0,111.5303,111.6448,111.4247,111.4863,14941.0
2018-07-02 11:30:00,126.62,126.68,126.53,126.56,11680.0,111.4951,111.548,111.4159,111.4423,11680.0
2018-07-02 11:40:00,126.57,126.61,126.49,126.56,15375.0,111.4511,111.4863,111.3806,111.4423,15375.0
2018-07-02 11:50:00,126.64,126.82,126.61,126.75,9461.0,111.5127,111.6712,111.4863,111.6096,9461.0
2018-07-02 12:00:00,126.73,126.74,126.53,126.56,13956.0,111.592,111.6008,111.4159,111.4423,13956.0
2018-07-02 12:10:00,126.56,126.68,126.54,126.57,23887.0,111.4423,111.548,111.4247,111.4511,23887.0
2018-07-02 12:20:00,126.57,126.57,126.38,126.54,10954.0,111.4511,111.4511,111.2838,111.4247,10954.0
2018-07-02 12:30:00,126.51,126.56,126.39,126.52,7733.0,111.3983,111.4423,111.2926,111.4071,7733.0
2018-07-02 12:40:00,126.52,126.69,126.52,126.66,8585.0,111.4071,111.5568,111.4071,111.5303,8585.0
2018-07-02 12:50:00,126.63,126.66,126.55,126.55,18119.0,111.5039,111.5303,111.4335,111.4335,18119.0
2018-07-02 13:00:00,126.54,126.54,126.3,126.37,27053.0,111.4247,111.4247,111.2133,111.275,27053.0
2018-07-02 13:10:00,126.37,126.43,126.32,126.43,10213.0,111.275,111.3278,111.231,111.3278,10213.0
2018-07-02 13:20:00,126.43,126.43,126.3,126.35,8908.0,111.3278,111.3278,111.2133,111.2574,8908.0
2018-07-02 13:30:00,126.34,126.59,126.3,126.59,8396.0,111.2486,111.4687,111.2133,111.4687,8396.0
2018-07-02 13:40:00,126.59,126.69,126.52,126.57,17240.0,111.4687,111.5568,111.4071,111.4511,17240.0
2018-07-02 13:50:00,126.55,126.69,126.51,126.51,9316.0,111.4335,111.5568,111.3983,111.3983,9316.0
2018-07-02 14:00:00,126.53,126.77,126.5,126.71,17726.0,111.4159,111.6272,111.3895,111.5744,17726.0
2018-07-02 14:10:00,126.69,126.88,126.62,126.85,15490.0,111.5568,111.7241,111.4951,111.6976,15490.0
2018-07-02 14:20:00,126.85,126.87,126.48,126.51,40693.0,111.6976,111.7153,111.3718,111.3983,40693.0
2018-07-02 14:30:00,126.51,126.63,126.47,126.47,20324.0,111.3983,111.5039,111.363,111.363,20324.0
2018-07-02 14:40:00,126.47,126.47,126.34,126.43,16527.0,111.363,111.363,111.2486,111.3278,16527.0
2018-07-02 14:50:00,126.43,126.45,126.38,126.42,15364.0,111.3278,111.3454,111.2838,111.319,15364.0
2018-07-02 15:00:00,126.42,126.44,126.3,126.33,11922.0,111.319,111.3366,111.2133,111.2398,11922.0
2018-07-02 15:10:00,126.34,126.51,126.34,126.48,29412.0,111.2486,111.3983,111.2486,111.3718,29412.0
2018-07-02 15:20:00,126.48,126.55,126.43,126.5,28273.0,111.3718,111.4335,111.3278,111.3895,28273.0
2018-07-02 15:30:00,126.51,126.75,126.34,126.7,31611.0,111.3983,111.6096,111.2486,111.5656,31611.0
2018-07-02 15:40:00,126.72,126.76,126.6,126.65,31166.0,111.5832,111.6184,111.4775,111.5215,31166.0
2018-07-02 15:50:00,126.68,126.83,126.62,126.78,93518.0,111.548,111.68,111.4951,111.636,93518.0
2018-07-03 09:30:00,127.06,128.44,127.06,128.25,47811.0,111.8826,113.0977,111.8826,112.9304,47811.0
2018-07-03 09:40:00,128.25,128.57,128.19,128.42,44234.0,112.9304,113.2122,112.8776,113.0801,44234.0
2018-07-03 09:50:00,128.47,128.47,127.71,127.78,29392.0,113.1241,113.1241,112.4549,112.5166,29392.0
2018-07-03 10:00:00,127.82,128.02,127.79,127.94,38194.0,112.5518,112.7279,112.5254,112.6574,38194.0
2018-07-03 10:10:00,127.92,127.93,127.61,127.83,48104.0,112.6398,112.6486,112.3669,112.5606,48104.0
2018-07-03 10:20:00,127.81,127.83,127.42,127.47,44743.0,112.543,112.5606,112.1996,112.2436,44743.0
2018-07-03 10:30:00,127.5,127.53,127.28,127.39,40339.0,112.27,112.2964,112.0763,112.1731,40339.0
2018-07-03 10:40:00,127.39,127.67,127.38,127.58,18235.0,112.1731,112.4197,112.1643,112.3404,18235.0
2018-07-03 10:50:00,127.57,127.67,127.48,127.6,31854.0,112.3316,112.4197,112.2524,112.3581,31854.0
2018-07-03 11:00:00,127.62,127.71,127.51,127.55,23523.0,112.3757,112.4549,112.2788,112.314,23523.0
2018-07-03 11:10:00,127.56,127.76,127.53,127.7,26826.0,112.3228,112.4989,112.2964,112.4461,26826.0
2018-07-03 11:20:00,127.65,127.81,127.64,127.78,45203.0,112.4021,112.543,112.3933,112.5166,45203.0
2018-07-03 11:30:00,127.8,127.91,127.79,127.84,14797.0,112.5342,112.631,112.5254,112.5694,14797.0
2018-07-03 11:40:00,127.82,127.92,127.81,127.91,20168.0,112.5518,112.6398,112.543,112.631,20168.0
2018-07-03 11:50:00,127.89,127.93,127.73,127.79,17117.0,112.6134,112.6486,112.4725,112.5254,17117.0
2018-07-03 12:00:00,127.82,127.87,127.63,127.65,28839.0,112.5518,112.5958,112.3845,112.4021,28839.0
2018-07-03 12:10:00,127.63,127.71,127.57,127.64,52407.0,112.3845,112.4549,112.3316,112.3933,52407.0
2018-07-03 12:20:00,127.63,127.71,127.37,127.38,26921.0,112.3845,112.4549,112.1555,112.1643,26921.0
2018-07-03 12:30:00,127.4,127.42,127.26,127.27,44607.0,112.1819,112.1996,112.0587,112.0675,44607.0
2018-07-03 12:40:00,127.29,127.75,127.24,127.65,76248.0,112.0851,112.4901,112.0411,112.4021,76248.0
2018-07-03 12:50:00,127.6,127.83,127.38,127.78,174678.0,112.3581,112.5606,112.1643,112.5166,174678.0
2018-07-05 09:30:00,128.15,128.54,127.65,127.65,30878.0,112.8424,113.1858,112.4021,112.4021,30878.0
2018-07-05 09:40:00,127.62,127.82,127.2,127.23,21894.0,112.3757,112.5518,112.0058,112.0323,21894.0
2018-07-05 09:50:00,127.23,127.37,127.07,127.14,13179.0,112.0323,112.1555,111.8914,111.953,13179.0
2018-07-05 10:00:00,127.22,127.9,127.22,127.89,19989.0,112.0234,112.6222,112.0234,112.6134,19989.0
2018-07-05 10:10:00,127.88,127.89,127.51,127.57,19268.0,112.6046,112.6134,112.2788,112.3316,19268.0
2018-07-05 10:20:00,127.61,127.71,127.51,127.59,10562.0,112.3669,112.4549,112.2788,112.3493,10562.0
2018-07-05 10:30:00,127.62,127.63,127.43,127.62,16990.0,112.3757,112.3845,112.2084,112.3757,16990.0
2018-07-05 10:40:00,127.61,127.88,127.57,127.8,23901.0,112.3669,112.6046,112.3316,112.5342,23901.0
2018-07-05 10:50:00,127.79,127.81,127.3,127.32,36074.0,112.5254,112.543,112.0939,112.1115,36074.0
2018-07-05 11:00:00,127.31,127.47,127.3,127.37,9702.0,112.1027,112.2436,112.0939,112.1555,9702.0
2018-07-05 11:10:00,127.32,127.42,127.23,127.27,15802.0,112.1115,112.1996,112.0323,112.0675,15802.0
2018-07-05 11:20:00,127.28,127.32,127.11,127.11,14383.0,112.0763,112.1115,111.9266,111.9266,14383.0
2018-07-05 11:30:00,127.13,127.37,127.13,127.35,8079.0,111.9442,112.1555,111.9442,112.1379,8079.0
2018-07-05 11:40:00,127.38,127.54,127.37,127.49,12885.0,112.1643,112.3052,112.1555,112.2612,12885.0
2018-07-05 11:50:00,127.48,127.56,127.46,127.51,13161.0,112.2524,112.3228,112.2348,112.2788,13161.0
2018-07-05 12:00:00,127.53,127.87,127.53,127.85,19040.0,112.2964,112.5958,112.2964,112.5782,19040.0
2018-07-05 12:10:00,127.81,127.86,127.75,127.75,10773.0,112.543,112.587,112.4901,112.4901,10773.0
2018-07-05 12:20:00,127.74,127.75,127.66,127.69,9321.0,112.4813,112.4901,112.4109,112.4373,9321.0
2018-07-05 12:30:00,127.68,127.68,127.56,127.6,20931.0,112.4285,112.4285,112.3228,112.3581,20931.0
2018-07-05 12:40:00,127.62,127.73,127.61,127.68,11806.0,112.3757,112.4725,112.3669,112.4285,11806.0
2018-07-05 12:50:00,127.64,127.66,127.48,127.52,22662.0,112.3933,112.4109,112.2524,112.2876,22662.0
2018-07-05 13:00:00,127.53,127.72,127.53,127.62,9910.0,112.2964,112.4637,112.2964,112.3757,9910.0
2018-07-05 13:10:00,127.62,127.78,127.62,127.72,21510.0,112.3757,112.5166,112.3757,112.4637,21510.0
2018-07-05 13:20:00,127.72,127.77,127.67,127.73,12968.0,112.4637,112.5078,112.4197,112.4725,12968.0
2018-07-05 13:30:00,127.73,127.75,127.65,127.7,11214.0,112.4725,112.4901,112.4021,112.4461,11214.0
2018-07-05 13:40:00,127.71,127.73,127.67,127.71,7649.0,112.4549,112.4725,112.4197,112.4549,7649.0
2018-07-05 13:50:00,127.71,127.75,127.6,127.74,11438.0,112.4549,112.4901,112.3581,112.4813,11438.0
2018-07-05 14:00:00,127.75,128.07,127.74,127.77,31629.0,112.4901,112.7719,112.4813,112.5078,31629.0
2018-07-05 14:10:00,127.76,127.81,127.56,127.73,81399.0,112.4989,112.543,112.3228,112.4725,81399.0
2018-07-05 14:20:00,127.73,127.76,127.56,127.73,86035.0,112.4725,112.4989,112.3228,112.4725,86035.0
2018-07-05 14:30:00,127.72,127.98,127.67,127.69,32152.0,112.4637,112.6927,112.4197,112.4373,32152.0
2018-07-05 14:40:00,127.7,127.82,127.69,127.81,36764.0,112.4461,112.5518,112.4373,112.543,36764.0
2018-07-05 14:50:00,127.82,127.94,127.79,127.85,51346.0,112.5518,112.6574,112.5254,112.5782,51346.0
2018-07-05 15:00:00,127.79,128.04,127.79,127.85,24011.0,112.5254,112.7455,112.5254,112.5782,24011.0
2018-07-05 15:10:00,127.83,127.97,127.83,127.97,48893.0,112.5606,112.6839,112.5606,112.6839,48893.0
2018-07-05 15:20:00,127.95,127.96,127.77,127.81,44587.0,112.6663,112.6751,112.5078,112.543,44587.0
2018-07-05 15:30:00,127.81,128.07,127.72,128.02,39411.0,112.543,112.7719,112.4637,112.7279,39411.0
2018-07-05 15:40:00,128.03,128.2,128.01,128.2,73801.0,112.7367,112.8864,112.7191,112.8864,73801.0
2018-07-05 15:50:00,128.19,128.27,128.02,128.26,216246.0,112.8776,112.948,112.7279,112.9392,216246.0
2018-07-06 09:30:00,128.17,128.4,127.79,128.32,25993.0,112.86,113.0625,112.5254,112.9921,25993.0
2018-07-06 09:40:00,128.32,128.52,128.21,128.31,13602.0,112.9921,113.1682,112.8952,112.9832,13602.0
2018-07-06 09:50:00,128.31,128.8,128.2,128.77,21829.0,112.9832,113.4147,112.8864,113.3883,21829.0
2018-07-06 10:00:00,128.75,128.76,128.44,128.67,8667.0,113.3707,113.3795,113.0977,113.3002,8667.0
2018-07-06 10:10:00,128.71,128.95,128.65,128.9,21815.0,113.3355,113.5468,113.2826,113.5028,21815.0
2018-07-06 10:20:00,128.88,129.07,128.77,128.94,21829.0,113.4852,113.6525,113.3883,113.538,21829.0
2018-07-06 10:30:00,128.95,129.13,128.94,129.02,19782.0,113.5468,113.7053,113.538,113.6084,19782.0
2018-07-06 10:40:00,129.03,129.15,128.96,129.04,16093.0,113.6172,113.7229,113.5556,113.626,16093.0
2018-07-06 10:50:00,129.05,129.09,128.93,128.95,25481.0,113.6349,113.6701,113.5292,113.5468,25481.0
2018-07-06 11:00:00,128.9,129.46,128.89,129.44,39578.0,113.5028,113.9959,113.494,113.9783,39578.0
2018-07-06 11:10:00,129.45,129.61,129.36,129.58,23469.0,113.9871,114.128,113.9078,114.1015,23469.0
2018-07-06 11:20:00,129.57,129.67,129.55,129.57,17215.0,114.0927,114.1808,114.0751,114.0927,17215.0
2018-07-06 11:30:00,129.59,129.88,129.58,129.86,30072.0,114.1104,114.3657,114.1015,114.3481,30072.0
2018-07-06 11:40:00,129.88,129.93,129.72,129.84,15563.0,114.3657,114.4097,114.2248,114.3305,15563.0
2018-07-06 11:50:00,129.8,130.14,129.8,129.98,44295.0,114.2953,114.5947,114.2953,114.4538,44295.0
2018-07-06 12:00:00,129.96,130.11,129.78,130.0,20319.0,114.4362,114.5682,114.2777,114.4714,20319.0
2018-07-06 12:10:00,129.99,130.09,129.75,129.81,17544.0,114.4626,114.5506,114.2512,114.3041,17544.0
2018-07-06 12:20:00,129.83,129.92,129.79,129.85,13474.0,114.3217,114.4009,114.2865,114.3393,13474.0
2018-07-06 12:30:00,129.79,129.8,129.57,129.59,29944.0,114.2865,114.2953,114.0927,114.1104,29944.0
2018-07-06 12:40:00,129.58,129.6,129.42,129.56,18324.0,114.1015,114.1192,113.9607,114.0839,18324.0
2018-07-06 12:50:00,129.52,129.56,129.41,129.54,8693.0,114.0487,114.0839,113.9519,114.0663,8693.0
2018-07-06 13:00:00,129.55,129.72,129.55,129.72,6663.0,114.0751,114.2248,114.0751,114.2248,6663.0
2018-07-06 13:10:00,129.71,129.87,129.64,129.71,11281.0,114.216,114.3569,114.1544,114.216,11281.0
2018-07-06 13:20:00,129.75,129.77,129.57,129.58,6620.0,114.2512,114.2688,114.0927,114.1015,6620.0
2018-07-06 13:30:00,129.61,129.68,129.61,129.64,5063.0,114.128,114.1896,114.128,114.1544,5063.0
2018-07-06 13:40:00,129.67,129.67,129.49,129.51,7260.0,114.1808,114.1808,114.0223,114.0399,7260.0
2018-07-06 13:50:00,129.5,129.54,129.4,129.41,7355.0,114.0311,114.0663,113.943,113.9519,7355.0
2018-07-06 14:00:00,129.42,129.56,129.29,129.29,54168.0,113.9607,114.0839,113.8462,113.8462,54168.0
2018-07-06 14:10:00,129.3,129.33,129.18,129.26,41026.0,113.855,113.8814,113.7493,113.8198,41026.0
2018-07-06 14:20:00,129.26,129.57,129.17,129.37,40555.0,113.8198,114.0927,113.7405,113.9166,40555.0
2018-07-06 14:30:00,129.35,129.37,129.2,129.24,14434.0,113.899,113.9166,113.7669,113.8022,14434.0
2018-07-06 14:40:00,129.25,129.31,129.21,129.28,22530.0,113.811,113.8638,113.7757,113.8374,22530.0
2018-07-06 14:50:00,129.28,129.4,129.27,129.36,12776.0,113.8374,113.943,113.8286,113.9078,12776.0
2018-07-06 15:00:00,129.32,129.55,129.32,129.42,22295.0,113.8726,114.0751,113.8726,113.9607,22295.0
2018-07-06 15:10:00,129.42,129.45,129.34,129.36,18288.0,113.9607,113.9871,113.8902,113.9078,18288.0
2018-07-06 15:20:00,129.35,129.51,129.34,129.51,18299.0,113.899,114.0399,113.8902,114.0399,18299.0
2018-07-06 15:30:00,129.49,129.53,129.31,129.35,27630.0,114.0223,114.0575,113.8638,113.899,27630.0
2018-07-06 15:40:00,129.33,129.33,128.99,129.02,42479.0,113.8814,113.8814,113.582,113.6084,42479.0
2018-07-06 15:50:00,128.99,129.27,128.98,129.18,99987.0,113.582,113.8286,113.5732,113.7493,99987.0
2018-07-09 09:30:00,128.75,130.16,128.75,130.02,43320.0,113.3707,114.6123,113.3707,114.489,43320.0
2018-07-09 09:40:00,130.04,130.4,130.02,130.26,27609.0,114.5066,114.8236,114.489,114.7003,27609.0
2018-07-09 09:50:00,130.27,130.74,130.26,130.63,36651.0,114.7091,115.123,114.7003,115.0261,36651.0
2018-07-09 10:00:00,130.66,130.77,130.47,130.63,44699.0,115.0525,115.1494,114.8852,115.0261,44699.0
2018-07-09 10:10:00,130.64,130.8,130.62,130.77,26905.0,115.0349,115.1758,115.0173,115.1494,26905.0
2018-07-09 10:20:00,130.74,130.89,130.57,130.89,23900.0,115.123,115.2551,114.9733,115.2551,23900.0
2018-07-09 10:30:00,130.9,131.06,130.79,130.83,38464.0,115.2639,115.4048,115.167,115.2022,38464.0
2018-07-09 10:40:00,130.83,131.17,130.82,131.06,16729.0,115.2022,115.5016,115.1934,115.4048,16729.0
2018-07-09 10:50:00,131.09,131.09,130.79,131.03,20893.0,115.4312,115.4312,115.167,115.3783,20893.0
2018-07-09 11:00:00,131.05,131.2,130.91,131.01,11949.0,115.396,115.528,115.2727,115.3607,11949.0
2018-07-09 11:10:00,131.04,131.27,131.02,131.16,16811.0,115.3871,115.5897,115.3695,115.4928,16811.0
2018-07-09 11:20:00,131.18,131.25,131.02,131.09,25701.0,115.5104,115.5721,115.3695,115.4312,25701.0
2018-07-09 11:30:00,131.07,131.27,131.07,131.22,17869.0,115.4136,115.5897,115.4136,115.5456,17869.0
2018-07-09 11:40:00,131.24,131.41,131.1,131.25,42544.0,115.5633,115.7129,115.44,115.5721,42544.0
2018-07-09 11:50:00,131.24,131.47,131.19,131.43,15064.0,115.5633,115.7658,115.5192,115.7306,15064.0
2018-07-09 12:00:00,131.43,131.56,131.26,131.43,22001.0,115.7306,115.845,115.5809,115.7306,22001.0
2018-07-09 12:10:00,131.45,131.54,131.36,131.54,9692.0,115.7482,115.8274,115.6689,115.8274,9692.0
2018-07-09 12:20:00,131.48,131.73,131.43,131.73,27869.0,115.7746,115.9947,115.7306,115.9947,27869.0
2018-07-09 12:30:00,131.74,131.77,131.46,131.56,48576.0,116.0035,116.0299,115.757,115.845,48576.0
2018-07-09 12:40:00,131.58,131.67,131.5,131.64,17207.0,115.8626,115.9419,115.7922,115.9155,17207.0
2018-07-09 12:50:00,131.65,131.72,131.64,131.7,18270.0,115.9243,115.9859,115.9155,115.9683,18270.0
2018-07-09 13:00:00,131.69,131.72,131.53,131.67,29729.0,115.9595,115.9859,115.8186,115.9419,29729.0
2018-07-09 13:10:00,131.66,131.68,131.47,131.54,32799.0,115.9331,115.9507,115.7658,115.8274,32799.0
2018-07-09 13:20:00,131.53,131.67,131.46,131.49,32122.0,115.8186,115.9419,115.757,115.7834,32122.0
2018-07-09 13:30:00,131.51,131.66,131.49,131.52,27161.0,115.801,115.9331,115.7834,115.8098,27161.0
2018-07-09 13:40:00,131.53,131.62,131.47,131.57,33241.0,115.8186,115.8979,115.7658,115.8538,33241.0
2018-07-09 13:50:00,131.57,131.61,131.47,131.5,41857.0,115.8538,115.8891,115.7658,115.7922,41857.0
2018-07-09 14:00:00,131.48,131.54,131.47,131.5,38860.0,115.7746,115.8274,115.7658,115.7922,38860.0
2018-07-09 14:10:00,131.51,131.52,131.34,131.5,22641.0,115.801,115.8098,115.6513,115.7922,22641.0
2018-07-09 14:20:00,131.5,131.61,131.46,131.59,20038.0,115.7922,115.8891,115.757,115.8714,20038.0
2018-07-09 14:30:00,131.58,131.78,131.57,131.74,12839.0,115.8626,116.0388,115.8538,116.0035,12839.0
2018-07-09 14:40:00,131.73,131.79,131.68,131.72,11840.0,115.9947,116.0476,115.9507,115.9859,11840.0
2018-07-09 14:50:00,131.74,131.83,131.71,131.77,35452.0,116.0035,116.0828,115.9771,116.0299,35452.0
2018-07-09 15:00:00,131.78,131.93,131.74,131.89,62658.0,116.0388,116.1708,116.0035,116.1356,62658.0
2018-07-09 15:10:00,131.89,131.9,131.6,131.75,79180.0,116.1356,116.1444,115.8803,116.0123,79180.0
2018-07-09 15:20:00,131.75,131.86,131.65,131.85,42837.0,116.0123,116.1092,115.9243,116.1004,42837.0
2018-07-09 15:30:00,131.84,131.98,131.8,131.98,51784.0,116.0916,116.2149,116.0564,116.2149,51784.0
2018-07-09 15:40:00,131.98,132.06,131.93,131.96,71113.0,116.2149,116.2853,116.1708,116.1973,71113.0
2018-07-09 15:50:00,131.95,132.14,131.87,132.07,171400.0,116.1884,116.3558,116.118,116.2941,171400.0
2018-07-10 09:30:00,132.79,132.92,132.36,132.76,69251.0,116.9281,117.0426,116.5495,116.9017,69251.0
2018-07-10 09:40:00,132.7,132.93,132.58,132.88,74637.0,116.8489,117.0514,116.7432,117.0074,74637.0
2018-07-10 09:50:00,132.85,133.08,132.58,133.08,82131.0,116.9809,117.1835,116.7432,117.1835,82131.0
2018-07-10 10:00:00,133.05,133.06,132.63,132.84,135084.0,117.1571,117.1659,116.7872,116.9721,135084.0
2018-07-10 10:10:00,132.85,132.9,132.43,132.62,41783.0,116.9809,117.025,116.6111,116.7784,41783.0
2018-07-10 10:20:00,132.64,132.93,132.58,132.89,70585.0,116.796,117.0514,116.7432,117.0162,70585.0
2018-07-10 10:30:00,132.88,132.94,132.66,132.74,100374.0,117.0074,117.0602,116.8136,116.8841,100374.0
2018-07-10 10:40:00,132.76,132.82,132.64,132.74,29991.0,116.9017,116.9545,116.796,116.8841,29991.0
2018-07-10 10:50:00,132.74,132.97,132.73,132.97,28638.0,116.8841,117.0866,116.8753,117.0866,28638.0
2018-07-10 11:00:00,132.97,133.01,132.83,132.93,33881.0,117.0866,117.1218,116.9633,117.0514,33881.0
2018-07-10 11:10:00,132.93,133.0,132.83,132.96,37424.0,117.0514,117.113,116.9633,117.0778,37424.0
2018-07-10 11:20:00,132.94,132.98,132.9,132.95,66109.0,117.0602,117.0954,117.025,117.069,66109.0
2018-07-10 11:30:00,132.94,132.97,132.9,132.95,41690.0,117.0602,117.0866,117.025,117.069,41690.0
2018-07-10 11:40:00,132.96,133.06,132.92,132.98,53912.0,117.0778,117.1659,117.0426,117.0954,53912.0
2018-07-10 11:50:00,132.98,133.07,132.96,133.03,35303.0,117.0954,117.1747,117.0778,117.1394,35303.0
2018-07-10 12:00:00,133.01,133.09,132.98,133.02,20173.0,117.1218,117.1923,117.0954,117.1306,20173.0
2018-07-10 12:10:00,133.01,133.12,132.96,133.0,21671.0,117.1218,117.2187,117.0778,117.113,21671.0
2018-07-10 12:20:00,133.0,133.02,132.8,132.93,65892.0,117.113,117.1306,116.9369,117.0514,65892.0
2018-07-10 12:30:00,132.92,132.97,132.9,132.97,43878.0,117.0426,117.0866,117.025,117.0866,43878.0
2018-07-10 12:40:00,132.96,132.97,132.63,132.74,70364.0,117.0778,117.0866,116.7872,116.8841,70364.0
2018-07-10 12:50:00,132.74,132.87,132.59,132.59,88651.0,116.8841,116.9986,116.752,116.752,88651.0
2018-07-10 13:00:00,132.59,132.7,132.52,132.65,20953.0,116.752,116.8489,116.6904,116.8048,20953.0
2018-07-10 13:10:00,132.64,132.78,132.61,132.65,18993.0,116.796,116.9193,116.7696,116.8048,18993.0
2018-07-10 13:20:00,132.65,132.91,132.62,132.88,22880.0,116.8048,117.0338,116.7784,117.0074,22880.0
2018-07-10 13:30:00,132.85,132.91,132.79,132.91,33890.0,116.9809,117.0338,116.9281,117.0338,33890.0
2018-07-10 13:40:00,132.9,133.02,132.83,132.97,41250.0,117.025,117.1306,116.9633,117.0866,41250.0
2018-07-10 13:50:00,132.97,133.1,132.94,133.07,15310.0,117.0866,117.2011,117.0602,117.1747,15310.0
2018-07-10 14:00:00,133.06,133.33,133.05,133.28,27736.0,117.1659,117.4036,117.1571,117.3596,27736.0
2018-07-10 14:10:00,133.29,133.33,133.15,133.22,53848.0,117.3684,117.4036,117.2451,117.3067,53848.0
2018-07-10 14:20:00,133.21,133.28,133.03,133.03,21726.0,117.2979,117.3596,117.1394,117.1394,21726.0
2018-07-10 14:30:00,133.04,133.27,133.02,133.16,64412.0,117.1482,117.3508,117.1306,117.2539,64412.0
2018-07-10 14:40:00,133.15,133.22,133.08,133.19,65907.0,117.2451,117.3067,117.1835,117.2803,65907.0
2018-07-10 14:50:00,133.19,133.23,133.17,133.22,35617.0,117.2803,117.3155,117.2627,117.3067,35617.0
2018-07-10 15:00:00,133.21,133.21,133.09,133.11,60079.0,117.2979,117.2979,117.1923,117.2099,60079.0
2018-07-10 15:10:00,133.11,133.19,133.08,133.17,55870.0,117.2099,117.2803,117.1835,117.2627,55870.0
2018-07-10 15:20:00,133.17,133.33,133.17,133.33,52513.0,117.2627,117.4036,117.2627,117.4036,52513.0
2018-07-10 15:30:00,133.32,133.53,133.32,133.5,85068.0,117.3948,117.5797,117.3948,117.5533,85068.0
2018-07-10 15:40:00,133.5,133.55,133.35,133.43,132165.0,117.5533,117.5973,117.4212,117.4917,132165.0
2018-07-10 15:50:00,133.43,133.66,133.37,133.51,196552.0,117.4917,117.6942,117.4388,117.5621,196552.0
2018-07-11 09:30:00,133.12,133.32,132.72,133.05,54757.0,117.2187,117.3948,116.8665,117.1571,54757.0
2018-07-11 09:40:00,133.09,133.41,132.97,133.24,28644.0,117.1923,117.474,117.0866,117.3244,28644.0
2018-07-11 09:50:00,133.2,133.59,133.15,133.26,43469.0,117.2891,117.6325,117.2451,117.342,43469.0
2018-07-11 10:00:00,133.27,133.32,133.03,133.1,45210.0,117.3508,117.3948,117.1394,117.2011,45210.0
2018-07-11 10:10:00,133.04,133.16,132.9,132.94,36495.0,117.1482,117.2539,117.025,117.0602,36495.0
2018-07-11 10:20:00,132.98,133.06,132.9,132.96,47208.0,117.0954,117.1659,117.025,117.0778,47208.0
2018-07-11 10:30:00,132.97,133.29,132.92,133.2,32876.0,117.0866,117.3684,117.0426,117.2891,32876.0
2018-07-11 10:40:00,133.23,133.23,132.91,132.99,36503.0,117.3155,117.3155,117.0338,117.1042,36503.0
2018-07-11 10:50:00,133.01,133.11,132.66,132.75,120821.0,117.1218,117.2099,116.8136,116.8929,120821.0
2018-07-11 11:00:00,132.76,133.06,132.74,133.01,47664.0,116.9017,117.1659,116.8841,117.1218,47664.0
2018-07-11 11:10:00,133.01,133.08,132.9,132.9,50546.0,117.1218,117.1835,117.025,117.025,50546.0
2018-07-11 11:20:00,132.92,133.02,132.68,132.71,83473.0,117.0426,117.1306,116.8312,116.8577,83473.0
2018-07-11 11:30:00,132.7,132.86,132.46,132.82,53373.0,116.8489,116.9897,116.6375,116.9545,53373.0
2018-07-11 11:40:00,132.79,132.81,132.63,132.73,59618.0,116.9281,116.9457,116.7872,116.8753,59618.0
2018-07-11 11:50:00,132.73,132.73,132.31,132.33,95452.0,116.8753,116.8753,116.5054,116.5231,95452.0
2018-07-11 12:00:00,132.33,132.51,132.31,132.45,59073.0,116.5231,116.6816,116.5054,116.6287,59073.0
2018-07-11 12:10:00,132.44,132.62,132.41,132.61,30330.0,116.6199,116.7784,116.5935,116.7696,30330.0
2018-07-11 12:20:00,132.62,132.63,132.45,132.56,47332.0,116.7784,116.7872,116.6287,116.7256,47332.0
2018-07-11 12:30:00,132.55,132.58,132.52,132.56,14121.0,116.7168,116.7432,116.6904,116.7256,14121.0
2018-07-11 12:40:00,132.56,132.65,132.46,132.65,27767.0,116.7256,116.8048,116.6375,116.8048,27767.0
2018-07-11 12:50:00,132.62,132.64,132.34,132.38,20518.0,116.7784,116.796,116.5319,116.5671,20518.0
2018-07-11 13:00:00,132.4,132.45,132.32,132.33,30597.0,116.5847,116.6287,116.5142,116.5231,30597.0
2018-07-11 13:10:00,132.33,132.45,132.29,132.41,20497.0,116.5231,116.6287,116.4878,116.5935,20497.0
2018-07-11 13:20:00,132.41,132.51,132.34,132.47,15404.0,116.5935,116.6816,116.5319,116.6463,15404.0
2018-07-11 13:30:00,132.46,132.59,132.32,132.32,33569.0,116.6375,116.752,116.5142,116.5142,33569.0
2018-07-11 13:40:00,132.32,132.37,132.19,132.2,19260.0,116.5142,116.5583,116.3998,116.4086,19260.0
2018-07-11 13:50:00,132.19,132.19,132.02,132.02,18682.0,116.3998,116.3998,116.2501,116.2501,18682.0
2018-07-11 14:00:00,132.01,132.25,132.01,132.08,22860.0,116.2413,116.4526,116.2413,116.3029,22860.0
2018-07-11 14:10:00,132.06,132.12,131.92,132.11,22819.0,116.2853,116.3381,116.162,116.3293,22819.0
2018-07-11 14:20:00,132.11,132.23,132.06,132.17,19990.0,116.3293,116.435,116.2853,116.3822,19990.0
2018-07-11 14:30:00,132.17,132.25,132.14,132.24,22720.0,116.3822,116.4526,116.3558,116.4438,22720.0
2018-07-11 14:40:00,132.25,132.27,132.13,132.27,21775.0,116.4526,116.4702,116.3469,116.4702,21775.0
2018-07-11 14:50:00,132.27,132.29,132.22,132.24,27290.0,116.4702,116.4878,116.4262,116.4438,27290.0
2018-07-11 15:00:00,132.23,132.28,132.16,132.2,43448.0,116.435,116.479,116.3734,116.4086,43448.0
2018-07-11 15:10:00,132.2,132.21,132.01,132.06,41226.0,116.4086,116.4174,116.2413,116.2853,41226.0
2018-07-11 15:20:00,132.07,132.08,131.84,131.88,43652.0,116.2941,116.3029,116.0916,116.1268,43652.0
2018-07-11 15:30:00,131.88,132.11,131.85,132.0,70334.0,116.1268,116.3293,116.1004,116.2325,70334.0
2018-07-11 15:40:00,132.0,132.08,131.98,132.0,63141.0,116.2325,116.3029,116.2149,116.2325,63141.0
2018-07-11 15:50:00,131.99,131.99,131.73,131.87,172863.0,116.2237,116.2237,115.9947,116.118,172863.0
2018-07-12 09:30:00,132.25,132.5,131.73,131.96,24358.0,116.4526,116.6727,115.9947,116.1973,24358.0
2018-07-12 09:40:00,132.03,132.24,131.79,131.86,16169.0,116.2589,116.4438,116.0476,116.1092,16169.0
2018-07-12 09:50:00,131.84,132.08,131.64,132.04,9557.0,116.0916,116.3029,115.9155,116.2677,9557.0
2018-07-12 10:00:00,132.11,132.21,131.92,132.11,55134.0,116.3293,116.4174,116.162,116.3293,55134.0
2018-07-12 10:10:00,132.11,132.12,131.55,131.55,24306.0,116.3293,116.3381,115.8362,115.8362,24306.0
2018-07-12 10:20:00,131.56,132.08,131.56,131.91,34990.0,115.845,116.3029,115.845,116.1532,34990.0
2018-07-12 10:30:00,131.93,132.13,131.75,131.87,35126.0,116.1708,116.3469,116.0123,116.118,35126.0
2018-07-12 10:40:00,131.85,131.91,131.61,131.62,67070.0,116.1004,116.1532,115.8891,115.8979,67070.0
2018-07-12 10:50:00,131.62,131.97,131.6,131.97,31859.0,115.8979,116.2061,115.8803,116.2061,31859.0
2018-07-12 11:00:00,132.0,132.17,131.89,132.12,14155.0,116.2325,116.3822,116.1356,116.3381,14155.0
2018-07-12 11:10:00,132.13,132.15,131.95,131.97,20597.0,116.3469,116.3646,116.1884,116.2061,20597.0
2018-07-12 11:20:00,131.97,132.02,131.89,131.94,33708.0,116.2061,116.2501,116.1356,116.1796,33708.0
2018-07-12 11:30:00,131.93,132.14,131.91,132.11,32295.0,116.1708,116.3558,116.1532,116.3293,32295.0
2018-07-12 11:40:00,132.12,132.12,131.97,132.05,19167.0,116.3381,116.3381,116.2061,116.2765,19167.0
2018-07-12 11:50:00,132.06,132.16,132.02,132.09,15790.0,116.2853,116.3734,116.2501,116.3117,15790.0
2018-07-12 12:00:00,132.11,132.18,132.03,132.03,15037.0,116.3293,116.391,116.2589,116.2589,15037.0
2018-07-12 12:10:00,132.03,132.16,132.02,132.13,15014.0,116.2589,116.3734,116.2501,116.3469,15014.0
2018-07-12 12:20:00,132.13,132.22,132.13,132.18,7054.0,116.3469,116.4262,116.3469,116.391,7054.0
2018-07-12 12:30:00,132.19,132.21,132.13,132.13,6721.0,116.3998,116.4174,116.3469,116.3469,6721.0
2018-07-12 12:40:00,132.12,132.13,131.93,131.97,38765.0,116.3381,116.3469,116.1708,116.2061,38765.0
2018-07-12 12:50:00,131.96,132.16,131.95,132.15,22428.0,116.1973,116.3734,116.1884,116.3646,22428.0
2018-07-12 13:00:00,132.15,132.24,132.13,132.21,32724.0,116.3646,116.4438,116.3469,116.4174,32724.0
2018-07-12 13:10:00,132.21,132.38,132.17,132.35,15383.0,116.4174,116.5671,116.3822,116.5407,15383.0
2018-07-12 13:20:00,132.35,132.43,132.26,132.43,11862.0,116.5407,116.6111,116.4614,116.6111,11862.0
2018-07-12 13:30:00,132.41,132.41,132.3,132.33,12240.0,116.5935,116.5935,116.4966,116.5231,12240.0
2018-07-12 13:40:00,132.35,132.46,132.32,132.33,25221.0,116.5407,116.6375,116.5142,116.5231,25221.0
2018-07-12 13:50:00,132.35,132.41,132.26,132.36,26361.0,116.5407,116.5935,116.4614,116.5495,26361.0
2018-07-12 14:00:00,132.37,132.41,132.27,132.32,25362.0,116.5583,116.5935,116.4702,116.5142,25362.0
2018-07-12 14:10:00,132.34,132.48,132.28,132.31,14385.0,116.5319,116.6551,116.479,116.5054,14385.0
2018-07-12 14:20:00,132.32,132.37,132.24,132.37,11830.0,116.5142,116.5583,116.4438,116.5583,11830.0
2018-07-12 14:30:00,132.34,132.4,132.22,132.33,21566.0,116.5319,116.5847,116.4262,116.5231,21566.0
2018-07-12 14:40:00,132.33,132.45,132.31,132.45,13594.0,116.5231,116.6287,116.5054,116.6287,13594.0
2018-07-12 14:50:00,132.44,132.5,132.28,132.45,19009.0,116.6199,116.6727,116.479,116.6287,19009.0
2018-07-12 15:00:00,132.44,132.55,132.44,132.47,11394.0,116.6199,116.7168,116.6199,116.6463,11394.0
2018-07-12 15:10:00,132.47,132.6,132.4,132.52,14057.0,116.6463,116.7608,116.5847,116.6904,14057.0
2018-07-12 15:20:00,132.52,132.56,132.31,132.54,18408.0,116.6904,116.7256,116.5054,116.708,18408.0
2018-07-12 15:30:00,132.54,132.56,132.41,132.44,33873.0,116.708,116.7256,116.5935,116.6199,33873.0
2018-07-12 15:40:00,132.43,132.52,132.39,132.52,50065.0,116.6111,116.6904,116.5759,116.6904,50065.0
2018-07-12 15:50:00,132.53,132.61,132.44,132.52,115365.0,116.6992,116.7696,116.6199,116.6904,115365.0
2018-07-13 09:30:00,132.18,132.45,132.0,132.32,27244.0,116.391,116.6287,116.2325,116.5142,27244.0
2018-07-13 09:40:00,132.15,132.26,131.97,132.26,20690.0,116.3646,116.4614,116.2061,116.4614,20690.0
2018-07-13 09:50:00,132.18,132.21,131.83,131.98,23379.0,116.391,116.4174,116.0828,116.2149,23379.0
2018-07-13 10:00:00,132.03,132.07,131.64,131.69,16746.0,116.2589,116.2941,115.9155,115.9595,16746.0
2018-07-13 10:10:00,131.7,131.88,131.62,131.86,23192.0,115.9683,116.1268,115.8979,116.1092,23192.0
2018-07-13 10:20:00,131.87,131.94,131.51,131.63,20711.0,116.118,116.1796,115.801,115.9067,20711.0
2018-07-13 10:30:00,131.62,131.79,131.62,131.66,39130.0,115.8979,116.0476,115.8979,115.9331,39130.0
2018-07-13 10:40:00,131.67,132.25,131.64,132.19,20717.0,115.9419,116.4526,115.9155,116.3998,20717.0
2018-07-13 10:50:00,132.3,132.5,132.13,132.18,29988.0,116.4966,116.6727,116.3469,116.391,29988.0
2018-07-13 11:00:00,132.2,132.27,132.08,132.27,12094.0,116.4086,116.4702,116.3029,116.4702,12094.0
2018-07-13 11:10:00,132.25,132.3,132.12,132.16,19509.0,116.4526,116.4966,116.3381,116.3734,19509.0
2018-07-13 11:20:00,132.13,132.23,132.12,132.2,10151.0,116.3469,116.435,116.3381,116.4086,10151.0
2018-07-13 11:30:00,132.14,132.17,131.98,132.04,10311.0,116.3558,116.3822,116.2149,116.2677,10311.0
2018-07-13 11:40:00,132.05,132.12,131.91,131.96,19194.0,116.2765,116.3381,116.1532,116.1973,19194.0
2018-07-13 11:50:00,131.97,132.04,131.91,132.01,8859.0,116.2061,116.2677,116.1532,116.2413,8859.0
2018-07-13 12:00:00,131.98,132.05,131.88,131.98,21527.0,116.2149,116.2765,116.1268,116.2149,21527.0
2018-07-13 12:10:00,132.0,132.06,131.99,132.05,5728.0,116.2325,116.2853,116.2237,116.2765,5728.0
2018-07-13 12:20:00,132.02,132.14,132.0,132.12,12502.0,116.2501,116.3558,116.2325,116.3381,12502.0
2018-07-13 12:30:00,132.11,132.13,131.99,132.02,7960.0,116.3293,116.3469,116.2237,116.2501,7960.0
2018-07-13 12:40:00,132.02,132.13,132.02,132.11,9133.0,116.2501,116.3469,116.2501,116.3293,9133.0
2018-07-13 12:50:00,132.12,132.36,132.07,132.36,13001.0,116.3381,116.5495,116.2941,116.5495,13001.0
2018-07-13 13:00:00,132.37,132.41,132.25,132.34,8448.0,116.5583,116.5935,116.4526,116.5319,8448.0
2018-07-13 13:10:00,132.35,132.36,132.27,132.32,11906.0,116.5407,116.5495,116.4702,116.5142,11906.0
2018-07-13 13:20:00,132.3,132.37,132.28,132.28,9897.0,116.4966,116.5583,116.479,116.479,9897.0
2018-07-13 13:30:00,132.29,132.32,132.21,132.21,6325.0,116.4878,116.5142,116.4174,116.4174,6325.0
2018-07-13 13:40:00,132.22,132.33,132.21,132.3,11181.0,116.4262,116.5231,116.4174,116.4966,11181.0
2018-07-13 13:50:00,132.31,132.31,132.21,132.21,13529.0,116.5054,116.5054,116.4174,116.4174,13529.0
2018-07-13 14:00:00,132.25,132.25,132.03,132.06,10991.0,116.4526,116.4526,116.2589,116.2853,10991.0
2018-07-13 14:10:00,132.06,132.19,132.05,132.17,16371.0,116.2853,116.3998,116.2765,116.3822,16371.0
2018-07-13 14:20:00,132.17,132.22,132.11,132.13,9103.0,116.3822,116.4262,116.3293,116.3469,9103.0
2018-07-13 14:30:00,132.13,132.13,132.0,132.03,17947.0,116.3469,116.3469,116.2325,116.2589,17947.0
2018-07-13 14:40:00,132.02,132.11,132.02,132.07,20024.0,116.2501,116.3293,116.2501,116.2941,20024.0
2018-07-13 14:50:00,132.07,132.14,132.04,132.1,43348.0,116.2941,116.3558,116.2677,116.3205,43348.0
2018-07-13 15:00:00,132.09,132.16,132.06,132.12,21081.0,116.3117,116.3734,116.2853,116.3381,21081.0
2018-07-13 15:10:00,132.13,132.15,132.04,132.06,20202.0,116.3469,116.3646,116.2677,116.2853,20202.0
2018-07-13 15:20:00,132.05,132.15,132.03,132.15,22762.0,116.2765,116.3646,116.2589,116.3646,22762.0
2018-07-13 15:30:00,132.14,132.24,132.13,132.19,20997.0,116.3558,116.4438,116.3469,116.3998,20997.0
2018-07-13 15:40:00,132.2,132.22,132.02,132.02,31987.0,116.4086,116.4262,116.2501,116.2501,31987.0
2018-07-13 15:50:00,132.05,132.18,131.98,132.12,76918.0,116.2765,116.391,116.2149,116.3381,76918.0
2018-07-16 09:30:00,132.16,132.65,132.16,132.44,22772.0,116.3734,116.8048,116.3734,116.6199,22772.0
2018-07-16 09:40:00,132.4,132.5,132.22,132.28,21387.0,116.5847,116.6727,116.4262,116.479,21387.0
2018-07-16 09:50:00,132.29,132.48,132.25,132.3,14560.0,116.4878,116.6551,116.4526,116.4966,14560.0
2018-07-16 10:00:00,132.29,132.35,132.18,132.31,32314.0,116.4878,116.5407,116.391,116.5054,32314.0
2018-07-16 10:10:00,132.33,132.59,132.32,132.51,30935.0,116.5231,116.752,116.5142,116.6816,30935.0
2018-07-16 10:20:00,132.47,132.48,132.26,132.44,34640.0,116.6463,116.6551,116.4614,116.6199,34640.0
2018-07-16 10:30:00,132.41,132.69,132.4,132.53,52703.0,116.5935,116.8401,116.5847,116.6992,52703.0
2018-07-16 10:40:00,132.49,132.54,132.33,132.38,16021.0,116.6639,116.708,116.5231,116.5671,16021.0
2018-07-16 10:50:00,132.36,132.47,132.33,132.4,15544.0,116.5495,116.6463,116.5231,116.5847,15544.0
2018-07-16 11:00:00,132.4,132.59,132.39,132.57,19311.0,116.5847,116.752,116.5759,116.7344,19311.0
2018-07-16 11:10:00,132.59,132.73,132.56,132.65,9252.0,116.752,116.8753,116.7256,116.8048,9252.0
2018-07-16 11:20:00,132.64,132.74,132.62,132.72,9614.0,116.796,116.8841,116.7784,116.8665,9614.0
2018-07-16 11:30:00,132.69,132.74,132.65,132.73,12569.0,116.8401,116.8841,116.8048,116.8753,12569.0
2018-07-16 11:40:00,132.74,132.9,132.73,132.76,13935.0,116.8841,117.025,116.8753,116.9017,13935.0
2018-07-16 11:50:00,132.78,132.85,132.76,132.83,7223.0,116.9193,116.9809,116.9017,116.9633,7223.0
2018-07-16 12:00:00,132.84,132.87,132.81,132.85,15833.0,116.9721,116.9986,116.9457,116.9809,15833.0
2018-07-16 12:10:00,132.83,132.91,132.81,132.91,14671.0,116.9633,117.0338,116.9457,117.0338,14671.0
2018-07-16 12:20:00,132.91,133.04,132.91,132.96,10274.0,117.0338,117.1482,117.0338,117.0778,10274.0
2018-07-16 12:30:00,132.95,132.97,132.84,132.84,8318.0,117.069,117.0866,116.9721,116.9721,8318.0
2018-07-16 12:40:00,132.85,133.09,132.85,133.08,8373.0,116.9809,117.1923,116.9809,117.1835,8373.0
2018-07-16 12:50:00,133.07,133.08,133.01,133.04,6642.0,117.1747,117.1835,117.1218,117.1482,6642.0
2018-07-16 13:00:00,133.03,133.13,133.02,133.12,11603.0,117.1394,117.2275,117.1306,117.2187,11603.0
2018-07-16 13:10:00,133.13,133.22,133.12,133.22,11871.0,117.2275,117.3067,117.2187,117.3067,11871.0
2018-07-16 13:20:00,133.23,133.25,133.1,133.15,16197.0,117.3155,117.3332,117.2011,117.2451,16197.0
2018-07-16 13:30:00,133.13,133.13,133.0,133.09,16035.0,117.2275,117.2275,117.113,117.1923,16035.0
2018-07-16 13:40:00,133.08,133.08,132.96,132.99,18572.0,117.1835,117.1835,117.0778,117.1042,18572.0
2018-07-16 13:50:00,132.97,132.98,132.91,132.97,17190.0,117.0866,117.0954,117.0338,117.0866,17190.0
2018-07-16 14:00:00,132.97,133.09,132.96,133.07,12572.0,117.0866,117.1923,117.0778,117.1747,12572.0
2018-07-16 14:10:00,133.08,133.11,132.98,133.1,12672.0,117.1835,117.2099,117.0954,117.2011,12672.0
2018-07-16 14:20:00,133.09,133.28,133.06,133.27,16471.0,117.1923,117.3596,117.1659,117.3508,16471.0
2018-07-16 14:30:00,133.27,133.3,133.2,133.22,22289.0,117.3508,117.3772,117.2891,117.3067,22289.0
2018-07-16 14:40:00,133.22,133.28,133.14,133.16,31987.0,117.3067,117.3596,117.2363,117.2539,31987.0
2018-07-16 14:50:00,133.18,133.18,133.11,133.14,38854.0,117.2715,117.2715,117.2099,117.2363,38854.0
2018-07-16 15:00:00,133.14,133.17,133.1,133.15,28988.0,117.2363,117.2627,117.2011,117.2451,28988.0
2018-07-16 15:10:00,133.16,133.41,133.14,133.38,58010.0,117.2539,117.474,117.2363,117.4476,58010.0
2018-07-16 15:20:00,133.36,133.37,133.3,133.37,22911.0,117.43,117.4388,117.3772,117.4388,22911.0
2018-07-16 15:30:00,133.37,133.45,133.32,133.45,28088.0,117.4388,117.5093,117.3948,117.5093,28088.0
2018-07-16 15:40:00,133.45,133.51,133.25,133.28,47082.0,117.5093,117.5621,117.3332,117.3596,47082.0
2018-07-16 15:50:00,133.27,133.41,133.24,133.37,104827.0,117.3508,117.474,117.3244,117.4388,104827.0
2018-07-17 09:30:00,133.75,133.75,133.15,133.27,59955.0,117.7734,117.7734,117.2451,117.3508,59955.0
2018-07-17 09:40:00,133.26,133.33,132.81,133.01,53614.0,117.342,117.4036,116.9457,117.1218,53614.0
2018-07-17 09:50:00,133.05,133.24,133.01,133.08,18688.0,117.1571,117.3244,117.1218,117.1835,18688.0
2018-07-17 10:00:00,133.11,133.36,132.94,133.01,26121.0,117.2099,117.43,117.0602,117.1218,26121.0
2018-07-17 10:10:00,133.06,133.2,133.02,133.15,10824.0,117.1659,117.2891,117.1306,117.2451,10824.0
2018-07-17 10:20:00,133.18,133.38,133.14,133.26,10047.0,117.2715,117.4476,117.2363,117.342,10047.0
2018-07-17 10:30:00,133.27,133.32,133.2,133.28,19220.0,117.3508,117.3948,117.2891,117.3596,19220.0
2018-07-17 10:40:00,133.27,133.28,133.17,133.26,17730.0,117.3508,117.3596,117.2627,117.342,17730.0
2018-07-17 10:50:00,133.23,133.36,133.18,133.36,19952.0,117.3155,117.43,117.2715,117.43,19952.0
2018-07-17 11:00:00,133.34,133.52,133.34,133.52,24241.0,117.4124,117.5709,117.4124,117.5709,24241.0
2018-07-17 11:10:00,133.49,133.8,133.47,133.8,25553.0,117.5445,117.8175,117.5269,117.8175,25553.0
2018-07-17 11:20:00,133.78,133.93,133.71,133.93,26365.0,117.7999,117.9319,117.7382,117.9319,26365.0
2018-07-17 11:30:00,133.88,133.95,133.85,133.88,19081.0,117.8879,117.9495,117.8615,117.8879,19081.0
2018-07-17 11:40:00,133.83,133.86,133.74,133.77,20718.0,117.8439,117.8703,117.7646,117.791,20718.0
2018-07-17 11:50:00,133.75,133.79,133.68,133.69,39610.0,117.7734,117.8087,117.7118,117.7206,39610.0
2018-07-17 12:00:00,133.69,133.69,133.58,133.64,11027.0,117.7206,117.7206,117.6237,117.6766,11027.0
2018-07-17 12:10:00,133.64,133.79,133.62,133.75,13977.0,117.6766,117.8087,117.659,117.7734,13977.0
2018-07-17 12:20:00,133.77,133.92,133.76,133.8,13881.0,117.791,117.9231,117.7822,117.8175,13881.0
2018-07-17 12:30:00,133.75,133.75,133.57,133.6,13963.0,117.7734,117.7734,117.6149,117.6414,13963.0
2018-07-17 12:40:00,133.61,133.67,133.58,133.58,6316.0,117.6502,117.703,117.6237,117.6237,6316.0
2018-07-17 12:50:00,133.61,133.67,133.58,133.67,10087.0,117.6502,117.703,117.6237,117.703,10087.0
2018-07-17 13:00:00,133.67,133.73,133.64,133.68,11613.0,117.703,117.7558,117.6766,117.7118,11613.0
2018-07-17 13:10:00,133.66,133.68,133.57,133.57,11569.0,117.6942,117.7118,117.6149,117.6149,11569.0
2018-07-17 13:20:00,133.56,133.56,133.27,133.32,25303.0,117.6061,117.6061,117.3508,117.3948,25303.0
2018-07-17 13:30:00,133.33,133.5,133.31,133.43,14680.0,117.4036,117.5533,117.386,117.4917,14680.0
2018-07-17 13:40:00,133.43,133.45,133.35,133.4,12913.0,117.4917,117.5093,117.4212,117.4652,12913.0
2018-07-17 13:50:00,133.4,133.49,133.4,133.43,20396.0,117.4652,117.5445,117.4652,117.4917,20396.0
2018-07-17 14:00:00,133.44,133.45,133.34,133.39,23121.0,117.5005,117.5093,117.4124,117.4564,23121.0
2018-07-17 14:10:00,133.35,133.37,133.31,133.31,20663.0,117.4212,117.4388,117.386,117.386,20663.0
2018-07-17 14:20:00,133.31,133.4,133.3,133.37,12465.0,117.386,117.4652,117.3772,117.4388,12465.0
2018-07-17 14:30:00,133.36,133.41,133.32,133.37,13355.0,117.43,117.474,117.3948,117.4388,13355.0
2018-07-17 14:40:00,133.38,133.39,133.31,133.36,11639.0,117.4476,117.4564,117.386,117.43,11639.0
2018-07-17 14:50:00,133.36,133.37,133.27,133.34,11676.0,117.43,117.4388,117.3508,117.4124,11676.0
2018-07-17 15:00:00,133.33,133.49,133.3,133.45,17827.0,117.4036,117.5445,117.3772,117.5093,17827.0
2018-07-17 15:10:00,133.44,133.5,133.43,133.49,12528.0,117.5005,117.5533,117.4917,117.5445,12528.0
2018-07-17 15:20:00,133.49,133.6,133.48,133.53,28286.0,117.5445,117.6414,117.5357,117.5797,28286.0
2018-07-17 15:30:00,133.52,133.54,133.42,133.46,35729.0,117.5709,117.5885,117.4829,117.5181,35729.0
2018-07-17 15:40:00,133.47,133.5,133.43,133.44,48842.0,117.5269,117.5533,117.4917,117.5005,48842.0
2018-07-17 15:50:00,133.43,133.44,133.34,133.38,127875.0,117.4917,117.5005,117.4124,117.4476,127875.0
2018-07-18 09:30:00,133.51,133.77,133.15,133.31,44553.0,117.5621,117.791,117.2451,117.386,44553.0
2018-07-18 09:40:00,133.35,133.63,133.26,133.51,14824.0,117.4212,117.6678,117.342,117.5621,14824.0
2018-07-18 09:50:00,133.59,133.91,133.46,133.86,48762.0,117.6325,117.9143,117.5181,117.8703,48762.0
2018-07-18 10:00:00,133.84,133.95,133.74,133.83,28867.0,117.8527,117.9495,117.7646,117.8439,28867.0
2018-07-18 10:10:00,133.83,134.18,133.83,134.02,25696.0,117.8439,118.1521,117.8439,118.0112,25696.0
2018-07-18 10:20:00,134.02,134.14,133.98,134.12,15025.0,118.0112,118.1168,117.976,118.0992,15025.0
2018-07-18 10:30:00,134.12,134.29,134.07,134.28,14300.0,118.0992,118.2489,118.0552,118.2401,14300.0
2018-07-18 10:40:00,134.24,134.31,134.14,134.24,16224.0,118.2049,118.2665,118.1168,118.2049,16224.0
2018-07-18 10:50:00,134.22,134.45,134.21,134.38,7884.0,118.1873,118.3898,118.1785,118.3282,7884.0
2018-07-18 11:00:00,134.4,134.43,134.25,134.39,15491.0,118.3458,118.3722,118.2137,118.337,15491.0
2018-07-18 11:10:00,134.44,134.44,134.23,134.24,5640.0,118.381,118.381,118.1961,118.2049,5640.0
2018-07-18 11:20:00,134.26,134.41,134.2,134.4,12130.0,118.2225,118.3546,118.1697,118.3458,12130.0
2018-07-18 11:30:00,134.35,134.58,134.33,134.47,29661.0,118.3018,118.5043,118.2842,118.4074,29661.0
2018-07-18 11:40:00,134.48,134.7,134.47,134.55,24430.0,118.4162,118.61,118.4074,118.4779,24430.0
2018-07-18 11:50:00,134.56,134.59,134.33,134.56,36079.0,118.4867,118.5131,118.2842,118.4867,36079.0
2018-07-18 12:00:00,134.59,134.84,134.59,134.79,25903.0,118.5131,118.7332,118.5131,118.6892,25903.0
2018-07-18 12:10:00,134.83,134.9,134.74,134.85,12347.0,118.7244,118.7861,118.6452,118.742,12347.0
2018-07-18 12:20:00,134.91,135.06,134.88,135.05,28029.0,118.7949,118.927,118.7685,118.9181,28029.0
2018-07-18 12:30:00,135.06,135.1,134.97,135.02,11723.0,118.927,118.9622,118.8477,118.8917,11723.0
2018-07-18 12:40:00,135.01,135.07,134.8,134.8,17119.0,118.8829,118.9358,118.698,118.698,17119.0
2018-07-18 12:50:00,134.78,134.86,134.75,134.81,8094.0,118.6804,118.7508,118.654,118.7068,8094.0
2018-07-18 13:00:00,134.81,134.81,134.44,134.46,14422.0,118.7068,118.7068,118.381,118.3986,14422.0
2018-07-18 13:10:00,134.48,134.6,134.46,134.58,6026.0,118.4162,118.5219,118.3986,118.5043,6026.0
2018-07-18 13:20:00,134.62,134.67,134.53,134.64,14187.0,118.5395,118.5835,118.4603,118.5571,14187.0
2018-07-18 13:30:00,134.63,134.69,134.49,134.56,14210.0,118.5483,118.6012,118.425,118.4867,14210.0
2018-07-18 13:40:00,134.54,134.55,134.46,134.46,16663.0,118.4691,118.4779,118.3986,118.3986,16663.0
2018-07-18 13:50:00,134.44,134.5,134.38,134.5,19603.0,118.381,118.4338,118.3282,118.4338,19603.0
2018-07-18 14:00:00,134.47,134.5,134.33,134.33,13594.0,118.4074,118.4338,118.2842,118.2842,13594.0
2018-07-18 14:10:00,134.35,134.51,134.28,134.49,17385.0,118.3018,118.4427,118.2401,118.425,17385.0
2018-07-18 14:20:00,134.49,134.66,134.47,134.58,18964.0,118.425,118.5747,118.4074,118.5043,18964.0
2018-07-18 14:30:00,134.59,134.84,134.56,134.84,20451.0,118.5131,118.7332,118.4867,118.7332,20451.0
2018-07-18 14:40:00,134.83,134.97,134.8,134.97,23609.0,118.7244,118.8477,118.698,118.8477,23609.0
2018-07-18 14:50:00,134.94,134.96,134.87,134.87,25091.0,118.8213,118.8389,118.7596,118.7596,25091.0
2018-07-18 15:00:00,134.86,134.87,134.75,134.75,34046.0,118.7508,118.7596,118.654,118.654,34046.0
2018-07-18 15:10:00,134.75,134.87,134.75,134.86,29887.0,118.654,118.7596,118.654,118.7508,29887.0
2018-07-18 15:20:00,134.86,134.92,134.85,134.87,25867.0,118.7508,118.8037,118.742,118.7596,25867.0
2018-07-18 15:30:00,134.87,134.94,134.76,134.93,46120.0,118.7596,118.8213,118.6628,118.8125,46120.0
2018-07-18 15:40:00,134.92,135.03,134.87,135.01,40759.0,118.8037,118.9005,118.7596,118.8829,40759.0
2018-07-18 15:50:00,135.0,135.03,134.94,135.0,96281.0,118.8741,118.9005,118.8213,118.8741,96281.0
2018-07-19 09:30:00,134.0,135.0,133.87,134.04,64921.0,117.9936,118.8741,117.8791,118.0288,64921.0
2018-07-19 09:40:00,134.01,134.16,133.38,133.38,80766.0,118.0024,118.1345,117.4476,117.4476,80766.0
2018-07-19 09:50:00,133.42,133.69,133.3,133.5,91279.0,117.4829,117.7206,117.3772,117.5533,91279.0
2018-07-19 10:00:00,133.4,133.53,133.33,133.4,83037.0,117.4652,117.5797,117.4036,117.4652,83037.0
2018-07-19 10:10:00,133.43,133.57,133.28,133.43,166730.0,117.4917,117.6149,117.3596,117.4917,166730.0
2018-07-19 10:20:00,133.4,133.48,132.88,133.05,94299.0,117.4652,117.5357,117.0074,117.1571,94299.0
2018-07-19 10:30:00,133.03,133.14,132.91,133.12,58734.0,117.1394,117.2363,117.0338,117.2187,58734.0
2018-07-19 10:40:00,133.1,133.45,133.1,133.2,36100.0,117.2011,117.5093,117.2011,117.2891,36100.0
2018-07-19 10:50:00,133.2,133.2,132.98,133.04,28129.0,117.2891,117.2891,117.0954,117.1482,28129.0
2018-07-19 11:00:00,133.03,133.33,132.98,133.29,24848.0,117.1394,117.4036,117.0954,117.3684,24848.0
2018-07-19 11:10:00,133.28,133.65,133.19,133.62,17108.0,117.3596,117.6854,117.2803,117.659,17108.0
2018-07-19 11:20:00,133.63,133.66,133.43,133.44,16361.0,117.6678,117.6942,117.4917,117.5005,16361.0
2018-07-19 11:30:00,133.5,133.57,133.39,133.56,26394.0,117.5533,117.6149,117.4564,117.6061,26394.0
2018-07-19 11:40:00,133.55,133.68,133.42,133.42,17895.0,117.5973,117.7118,117.4829,117.4829,17895.0
2018-07-19 11:50:00,133.4,133.53,133.37,133.44,12818.0,117.4652,117.5797,117.4388,117.5005,12818.0
2018-07-19 12:00:00,133.43,133.59,133.43,133.43,14644.0,117.4917,117.6325,117.4917,117.4917,14644.0
2018-07-19 12:10:00,133.42,133.49,133.36,133.38,11915.0,117.4829,117.5445,117.43,117.4476,11915.0
2018-07-19 12:20:00,133.34,133.44,133.29,133.31,26484.0,117.4124,117.5005,117.3684,117.386,26484.0
2018-07-19 12:30:00,133.34,133.36,133.27,133.31,10505.0,117.4124,117.43,117.3508,117.386,10505.0
2018-07-19 12:40:00,133.31,133.31,133.13,133.17,23138.0,117.386,117.386,117.2275,117.2627,23138.0
2018-07-19 12:50:00,133.16,133.18,133.09,133.11,43618.0,117.2539,117.2715,117.1923,117.2099,43618.0
2018-07-19 13:00:00,133.11,133.31,133.06,133.13,25789.0,117.2099,117.386,117.1659,117.2275,25789.0
2018-07-19 13:10:00,133.14,133.16,132.94,133.05,31593.0,117.2363,117.2539,117.0602,117.1571,31593.0
2018-07-19 13:20:00,133.03,133.15,133.01,133.13,28369.0,117.1394,117.2451,117.1218,117.2275,28369.0
2018-07-19 13:30:00,133.11,133.11,132.92,133.07,9975.0,117.2099,117.2099,117.0426,117.1747,9975.0
2018-07-19 13:40:00,133.12,133.16,133.08,133.08,7719.0,117.2187,117.2539,117.1835,117.1835,7719.0
2018-07-19 13:50:00,133.06,133.21,133.03,133.21,8863.0,117.1659,117.2979,117.1394,117.2979,8863.0
2018-07-19 14:00:00,133.22,133.31,133.18,133.19,9706.0,117.3067,117.386,117.2715,117.2803,9706.0
2018-07-19 14:10:00,133.23,133.24,133.14,133.19,6162.0,117.3155,117.3244,117.2363,117.2803,6162.0
2018-07-19 14:20:00,133.2,133.33,133.17,133.31,15305.0,117.2891,117.4036,117.2627,117.386,15305.0
2018-07-19 14:30:00,133.33,133.33,133.14,133.16,9011.0,117.4036,117.4036,117.2363,117.2539,9011.0
2018-07-19 14:40:00,133.16,133.2,133.1,133.16,21484.0,117.2539,117.2891,117.2011,117.2539,21484.0
2018-07-19 14:50:00,133.14,133.14,133.06,133.08,39021.0,117.2363,117.2363,117.1659,117.1835,39021.0
2018-07-19 15:00:00,133.07,133.24,133.07,133.23,26372.0,117.1747,117.3244,117.1747,117.3155,26372.0
2018-07-19 15:10:00,133.23,133.24,133.03,133.11,30183.0,117.3155,117.3244,117.1394,117.2099,30183.0
2018-07-19 15:20:00,133.12,133.23,133.03,133.21,30596.0,117.2187,117.3155,117.1394,117.2979,30596.0
2018-07-19 15:30:00,133.21,133.35,133.16,133.26,64345.0,117.2979,117.4212,117.2539,117.342,64345.0
2018-07-19 15:40:00,133.25,133.26,132.98,132.98,109127.0,117.3332,117.342,117.0954,117.0954,109127.0
2018-07-19 15:50:00,132.98,133.19,132.94,133.09,157849.0,117.0954,117.2803,117.0602,117.1923,157849.0
2018-07-20 09:30:00,132.74,133.04,132.19,132.49,110868.0,116.8841,117.1482,116.3998,116.6639,110868.0
2018-07-20 09:40:00,132.56,132.79,132.41,132.73,25762.0,116.7256,116.9281,116.5935,116.8753,25762.0
2018-07-20 09:50:00,132.76,132.87,132.69,132.74,45389.0,116.9017,116.9986,116.8401,116.8841,45389.0
2018-07-20 10:00:00,132.77,133.12,132.63,133.1,8558.0,116.9105,117.2187,116.7872,117.2011,8558.0
2018-07-20 10:10:00,133.12,133.32,133.07,133.11,19478.0,117.2187,117.3948,117.1747,117.2099,19478.0
2018-07-20 10:20:00,133.14,133.31,133.03,133.15,17825.0,117.2363,117.386,117.1394,117.2451,17825.0
2018-07-20 10:30:00,133.17,133.27,132.92,132.94,12816.0,117.2627,117.3508,117.0426,117.0602,12816.0
2018-07-20 10:40:00,132.98,133.02,132.82,132.89,46744.0,117.0954,117.1306,116.9545,117.0162,46744.0
2018-07-20 10:50:00,132.88,132.88,132.44,132.47,14826.0,117.0074,117.0074,116.6199,116.6463,14826.0
2018-07-20 11:00:00,132.5,132.63,132.46,132.56,11535.0,116.6727,116.7872,116.6375,116.7256,11535.0
2018-07-20 11:10:00,132.57,132.79,132.56,132.74,21145.0,116.7344,116.9281,116.7256,116.8841,21145.0
2018-07-20 11:20:00,132.74,132.78,132.55,132.58,10830.0,116.8841,116.9193,116.7168,116.7432,10830.0
2018-07-20 11:30:00,132.62,132.67,132.46,132.64,18680.0,116.7784,116.8224,116.6375,116.796,18680.0
2018-07-20 11:40:00,132.64,132.7,132.59,132.68,11686.0,116.796,116.8489,116.752,116.8312,11686.0
2018-07-20 11:50:00,132.67,132.78,132.65,132.69,9533.0,116.8224,116.9193,116.8048,116.8401,9533.0
2018-07-20 12:00:00,132.65,132.86,132.65,132.8,37434.0,116.8048,116.9897,116.8048,116.9369,37434.0
2018-07-20 12:10:00,132.82,132.92,132.79,132.9,10801.0,116.9545,117.0426,116.9281,117.025,10801.0
2018-07-20 12:20:00,132.9,133.09,132.89,133.09,35840.0,117.025,117.1923,117.0162,117.1923,35840.0
2018-07-20 12:30:00,133.09,133.16,133.03,133.15,10322.0,117.1923,117.2539,117.1394,117.2451,10322.0
2018-07-20 12:40:00,133.11,133.2,133.06,133.19,22386.0,117.2099,117.2891,117.1659,117.2803,22386.0
2018-07-20 12:50:00,133.17,133.25,133.17,133.21,17220.0,117.2627,117.3332,117.2627,117.2979,17220.0
2018-07-20 13:00:00,133.17,133.26,133.16,133.24,8807.0,117.2627,117.342,117.2539,117.3244,8807.0
2018-07-20 13:10:00,133.23,133.24,133.15,133.16,34730.0,117.3155,117.3244,117.2451,117.2539,34730.0
2018-07-20 13:20:00,133.16,133.21,133.11,133.11,12212.0,117.2539,117.2979,117.2099,117.2099,12212.0
2018-07-20 13:30:00,133.11,133.3,133.07,133.3,23706.0,117.2099,117.3772,117.1747,117.3772,23706.0
2018-07-20 13:40:00,133.29,133.34,133.25,133.27,16153.0,117.3684,117.4124,117.3332,117.3508,16153.0
2018-07-20 13:50:00,133.27,133.38,133.27,133.36,8785.0,117.3508,117.4476,117.3508,117.43,8785.0
2018-07-20 14:00:00,133.37,133.42,133.35,133.36,10704.0,117.4388,117.4829,117.4212,117.43,10704.0
2018-07-20 14:10:00,133.33,133.35,133.25,133.28,15090.0,117.4036,117.4212,117.3332,117.3596,15090.0
2018-07-20 14:20:00,133.29,133.29,133.13,133.2,22713.0,117.3684,117.3684,117.2275,117.2891,22713.0
2018-07-20 14:30:00,133.19,133.26,133.07,133.1,32041.0,117.2803,117.342,117.1747,117.2011,32041.0
2018-07-20 14:40:00,133.11,133.14,132.99,133.1,64988.0,117.2099,117.2363,117.1042,117.2011,64988.0
2018-07-20 14:50:00,133.08,133.22,133.03,133.15,28578.0,117.1835,117.3067,117.1394,117.2451,28578.0
2018-07-20 15:00:00,133.15,133.18,133.08,133.08,14143.0,117.2451,117.2715,117.1835,117.1835,14143.0
2018-07-20 15:10:00,133.08,133.13,132.98,133.11,32459.0,117.1835,117.2275,117.0954,117.2099,32459.0
2018-07-20 15:20:00,133.11,133.12,133.02,133.06,20735.0,117.2099,117.2187,117.1306,117.1659,20735.0
2018-07-20 15:30:00,133.07,133.21,133.07,133.16,18838.0,117.1747,117.2979,117.1747,117.2539,18838.0
2018-07-20 15:40:00,133.16,133.33,133.15,133.29,42449.0,117.2539,117.4036,117.2451,117.3684,42449.0
2018-07-20 15:50:00,133.29,133.34,133.23,133.26,95809.0,117.3684,117.4124,117.3155,117.342,95809.0
2018-07-23 09:30:00,133.16,133.56,132.7,133.13,26096.0,117.2539,117.6061,116.8489,117.2275,26096.0
2018-07-23 09:40:00,133.12,133.85,133.05,133.67,28728.0,117.2187,117.8615,117.1571,117.703,28728.0
2018-07-23 09:50:00,133.7,133.74,133.27,133.33,30541.0,117.7294,117.7646,117.3508,117.4036,30541.0
2018-07-23 10:00:00,133.37,133.52,133.22,133.29,48769.0,117.4388,117.5709,117.3067,117.3684,48769.0
2018-07-23 10:10:00,133.28,133.35,133.09,133.32,44248.0,117.3596,117.4212,117.1923,117.3948,44248.0
2018-07-23 10:20:00,133.32,133.33,132.9,133.06,52800.0,117.3948,117.4036,117.025,117.1659,52800.0
2018-07-23 10:30:00,133.03,133.04,132.88,133.01,93384.0,117.1394,117.1482,117.0074,117.1218,93384.0
2018-07-23 10:40:00,133.02,133.09,132.88,133.06,82132.0,117.1306,117.1923,117.0074,117.1659,82132.0
2018-07-23 10:50:00,133.05,133.06,132.79,132.96,22311.0,117.1571,117.1659,116.9281,117.0778,22311.0
2018-07-23 11:00:00,132.96,133.04,132.89,132.96,70696.0,117.0778,117.1482,117.0162,117.0778,70696.0
2018-07-23 11:10:00,132.95,133.59,132.92,133.5,18478.0,117.069,117.6325,117.0426,117.5533,18478.0
2018-07-23 11:20:00,133.49,133.61,133.38,133.54,19933.0,117.5445,117.6502,117.4476,117.5885,19933.0
2018-07-23 11:30:00,133.56,133.66,133.55,133.58,17365.0,117.6061,117.6942,117.5973,117.6237,17365.0
2018-07-23 11:40:00,133.59,133.69,133.59,133.67,14543.0,117.6325,117.7206,117.6325,117.703,14543.0
2018-07-23 11:50:00,133.68,133.68,133.47,133.5,17519.0,117.7118,117.7118,117.5269,117.5533,17519.0
2018-07-23 12:00:00,133.5,133.51,133.4,133.48,17232.0,117.5533,117.5621,117.4652,117.5357,17232.0
2018-07-23 12:10:00,133.51,133.58,133.42,133.46,12191.0,117.5621,117.6237,117.4829,117.5181,12191.0
2018-07-23 12:20:00,133.47,133.58,133.47,133.57,13305.0,117.5269,117.6237,117.5269,117.6149,13305.0
2018-07-23 12:30:00,133.56,133.63,133.51,133.63,11536.0,117.6061,117.6678,117.5621,117.6678,11536.0
2018-07-23 12:40:00,133.63,133.81,133.62,133.79,11799.0,117.6678,117.8263,117.659,117.8087,11799.0
2018-07-23 12:50:00,133.76,133.91,133.76,133.81,13080.0,117.7822,117.9143,117.7822,117.8263,13080.0
2018-07-23 13:00:00,133.84,133.84,133.75,133.77,9977.0,117.8527,117.8527,117.7734,117.791,9977.0
2018-07-23 13:10:00,133.79,133.85,133.65,133.72,22574.0,117.8087,117.8615,117.6854,117.747,22574.0
2018-07-23 13:20:00,133.7,133.81,133.67,133.74,13737.0,117.7294,117.8263,117.703,117.7646,13737.0
2018-07-23 13:30:00,133.76,133.78,133.68,133.73,18226.0,117.7822,117.7999,117.7118,117.7558,18226.0
2018-07-23 13:40:00,133.73,133.87,133.73,133.78,9986.0,117.7558,117.8791,117.7558,117.7999,9986.0
2018-07-23 13:50:00,133.77,133.92,133.77,133.88,12310.0,117.791,117.9231,117.791,117.8879,12310.0
2018-07-23 14:00:00,133.87,133.92,133.68,133.7,22553.0,117.8791,117.9231,117.7118,117.7294,22553.0
2018-07-23 14:10:00,133.68,133.73,133.62,133.72,30224.0,117.7118,117.7558,117.659,117.747,30224.0
2018-07-23 14:20:00,133.71,133.76,133.56,133.56,21481.0,117.7382,117.7822,117.6061,117.6061,21481.0
2018-07-23 14:30:00,133.59,133.6,133.43,133.55,36797.0,117.6325,117.6414,117.4917,117.5973,36797.0
2018-07-23 14:40:00,133.55,133.69,133.53,133.64,19604.0,117.5973,117.7206,117.5797,117.6766,19604.0
2018-07-23 14:50:00,133.62,133.68,133.58,133.59,63467.0,117.659,117.7118,117.6237,117.6325,63467.0
2018-07-23 15:00:00,133.6,133.6,133.46,133.5,28575.0,117.6414,117.6414,117.5181,117.5533,28575.0
2018-07-23 15:10:00,133.5,133.68,133.49,133.54,45837.0,117.5533,117.7118,117.5445,117.5885,45837.0
2018-07-23 15:20:00,133.54,133.73,133.54,133.67,30334.0,117.5885,117.7558,117.5885,117.703,30334.0
2018-07-23 15:30:00,133.67,133.86,133.65,133.85,42420.0,117.703,117.8703,117.6854,117.8615,42420.0
2018-07-23 15:40:00,133.84,133.98,133.81,133.84,64883.0,117.8527,117.976,117.8263,117.8527,64883.0
2018-07-23 15:50:00,133.84,133.96,133.79,133.93,132528.0,117.8527,117.9584,117.8087,117.9319,132528.0
2018-07-24 09:30:00,133.89,134.37,133.68,134.0,39148.0,117.8967,118.3194,117.7118,117.9936,39148.0
2018-07-24 09:40:00,134.05,134.4,133.82,134.3,28750.0,118.0376,118.3458,117.8351,118.2577,28750.0
2018-07-24 09:50:00,134.29,134.4,134.03,134.16,19406.0,118.2489,118.3458,118.02,118.1345,19406.0
2018-07-24 10:00:00,134.19,134.62,134.19,134.52,17075.0,118.1609,118.5395,118.1609,118.4515,17075.0
2018-07-24 10:10:00,134.5,134.53,134.16,134.28,48591.0,118.4338,118.4603,118.1345,118.2401,48591.0
2018-07-24 10:20:00,134.29,134.55,134.18,134.52,27651.0,118.2489,118.4779,118.1521,118.4515,27651.0
2018-07-24 10:30:00,134.53,134.58,134.24,134.24,33747.0,118.4603,118.5043,118.2049,118.2049,33747.0
2018-07-24 10:40:00,134.23,134.55,134.23,134.49,17921.0,118.1961,118.4779,118.1961,118.425,17921.0
2018-07-24 10:50:00,134.5,134.5,134.36,134.36,36816.0,118.4338,118.4338,118.3106,118.3106,36816.0
2018-07-24 11:00:00,134.39,134.47,134.2,134.25,60492.0,118.337,118.4074,118.1697,118.2137,60492.0
2018-07-24 11:10:00,134.25,134.32,134.16,134.32,22485.0,118.2137,118.2753,118.1345,118.2753,22485.0
2018-07-24 11:20:00,134.31,134.46,134.24,134.4,18703.0,118.2665,118.3986,118.2049,118.3458,18703.0
2018-07-24 11:30:00,134.4,134.67,134.35,134.47,27473.0,118.3458,118.5835,118.3018,118.4074,27473.0
2018-07-24 11:40:00,134.48,134.76,134.37,134.72,31277.0,118.4162,118.6628,118.3194,118.6276,31277.0
2018-07-24 11:50:00,134.66,134.75,134.61,134.74,15658.0,118.5747,118.654,118.5307,118.6452,15658.0
2018-07-24 12:00:00,134.69,134.75,134.58,134.61,22092.0,118.6012,118.654,118.5043,118.5307,22092.0
2018-07-24 12:10:00,134.53,134.68,134.53,134.66,17530.0,118.4603,118.5923,118.4603,118.5747,17530.0
2018-07-24 12:20:00,134.67,134.73,134.63,134.67,8366.0,118.5835,118.6364,118.5483,118.5835,8366.0
2018-07-24 12:30:00,134.66,134.79,134.63,134.76,8073.0,118.5747,118.6892,118.5483,118.6628,8073.0
2018-07-24 12:40:00,134.75,135.25,134.75,135.19,21681.0,118.654,119.0943,118.654,119.0414,21681.0
2018-07-24 12:50:00,135.18,135.22,135.06,135.19,14841.0,119.0326,119.0678,118.927,119.0414,14841.0
2018-07-24 13:00:00,135.16,135.3,134.99,135.06,22402.0,119.015,119.1383,118.8653,118.927,22402.0
2018-07-24 13:10:00,135.05,135.14,134.95,134.95,16294.0,118.9181,118.9974,118.8301,118.8301,16294.0
2018-07-24 13:20:00,134.94,135.01,134.88,134.98,16581.0,118.8213,118.8829,118.7685,118.8565,16581.0
2018-07-24 13:30:00,135.02,135.03,134.77,134.77,9905.0,118.8917,118.9005,118.6716,118.6716,9905.0
2018-07-24 13:40:00,134.77,134.84,134.67,134.78,22027.0,118.6716,118.7332,118.5835,118.6804,22027.0
2018-07-24 13:50:00,134.78,134.79,134.63,134.63,9702.0,118.6804,118.6892,118.5483,118.5483,9702.0
2018-07-24 14:00:00,134.6,134.6,134.36,134.4,24678.0,118.5219,118.5219,118.3106,118.3458,24678.0
2018-07-24 14:10:00,134.43,134.47,134.34,134.39,21552.0,118.3722,118.4074,118.293,118.337,21552.0
2018-07-24 14:20:00,134.4,134.52,134.33,134.33,15185.0,118.3458,118.4515,118.2842,118.2842,15185.0
2018-07-24 14:30:00,134.31,134.38,134.26,134.32,20994.0,118.2665,118.3282,118.2225,118.2753,20994.0
2018-07-24 14:40:00,134.36,134.52,134.36,134.44,17705.0,118.3106,118.4515,118.3106,118.381,17705.0
2018-07-24 14:50:00,134.44,134.44,134.2,134.31,29747.0,118.381,118.381,118.1697,118.2665,29747.0
2018-07-24 15:00:00,134.31,134.38,134.2,134.28,33971.0,118.2665,118.3282,118.1697,118.2401,33971.0
2018-07-24 15:10:00,134.28,134.5,134.27,134.48,37356.0,118.2401,118.4338,118.2313,118.4162,37356.0
2018-07-24 15:20:00,134.48,134.5,134.4,134.43,43443.0,118.4162,118.4338,118.3458,118.3722,43443.0
2018-07-24 15:30:00,134.44,134.59,134.4,134.41,44071.0,118.381,118.5131,118.3458,118.3546,44071.0
2018-07-24 15:40:00,134.42,134.49,134.29,134.34,64242.0,118.3634,118.425,118.2489,118.293,64242.0
2018-07-24 15:50:00,134.35,134.58,134.35,134.52,147039.0,118.3018,118.5043,118.3018,118.4515,147039.0
2018-07-25 09:30:00,132.0,135.65,132.0,134.3,82235.0,116.2325,119.4465,116.2325,118.2577,82235.0
2018-07-25 09:40:00,134.36,134.48,133.86,134.07,78103.0,118.3106,118.4162,117.8703,118.0552,78103.0
2018-07-25 09:50:00,134.08,134.21,133.81,134.08,109570.0,118.064,118.1785,117.8263,118.064,109570.0
2018-07-25 10:00:00,134.07,134.83,133.95,134.47,209352.0,118.0552,118.7244,117.9495,118.4074,209352.0
2018-07-25 10:10:00,134.47,134.47,133.9,133.98,90517.0,118.4074,118.4074,117.9055,117.976,90517.0
2018-07-25 10:20:00,133.96,134.04,133.74,133.74,63850.0,117.9584,118.0288,117.7646,117.7646,63850.0
2018-07-25 10:30:00,133.76,134.3,133.74,134.26,49936.0,117.7822,118.2577,117.7646,118.2225,49936.0
2018-07-25 10:40:00,134.25,134.5,133.93,134.44,84904.0,118.2137,118.4338,117.9319,118.381,84904.0
2018-07-25 10:50:00,134.42,134.55,134.29,134.51,37721.0,118.3634,118.4779,118.2489,118.4427,37721.0
2018-07-25 11:00:00,134.52,134.6,134.09,134.09,61699.0,118.4515,118.5219,118.0728,118.0728,61699.0
2018-07-25 11:10:00,134.08,134.16,133.9,134.09,35096.0,118.064,118.1345,117.9055,118.0728,35096.0
2018-07-25 11:20:00,134.1,134.13,133.92,134.04,45717.0,118.0816,118.108,117.9231,118.0288,45717.0
2018-07-25 11:30:00,134.05,134.47,134.03,134.21,35300.0,118.0376,118.4074,118.02,118.1785,35300.0
2018-07-25 11:40:00,134.21,134.36,134.17,134.35,26492.0,118.1785,118.3106,118.1433,118.3018,26492.0
2018-07-25 11:50:00,134.34,134.76,134.34,134.76,20773.0,118.293,118.6628,118.293,118.6628,20773.0
2018-07-25 12:00:00,134.78,134.84,134.69,134.81,21132.0,118.6804,118.7332,118.6012,118.7068,21132.0
2018-07-25 12:10:00,134.8,135.03,134.78,134.81,23354.0,118.698,118.9005,118.6804,118.7068,23354.0
2018-07-25 12:20:00,134.78,134.78,134.58,134.64,18152.0,118.6804,118.6804,118.5043,118.5571,18152.0
2018-07-25 12:30:00,134.63,134.64,134.42,134.42,18024.0,118.5483,118.5571,118.3634,118.3634,18024.0
2018-07-25 12:40:00,134.44,134.54,134.39,134.54,14721.0,118.381,118.4691,118.337,118.4691,14721.0
2018-07-25 12:50:00,134.55,134.93,134.55,134.8,29771.0,118.4779,118.8125,118.4779,118.698,29771.0
2018-07-25 13:00:00,134.77,134.8,134.53,134.57,15056.0,118.6716,118.698,118.4603,118.4955,15056.0
2018-07-25 13:10:00,134.54,134.75,134.53,134.59,21475.0,118.4691,118.654,118.4603,118.5131,21475.0
2018-07-25 13:20:00,134.63,134.68,134.41,134.51,19831.0,118.5483,118.5923,118.3546,118.4427,19831.0
2018-07-25 13:30:00,134.52,134.71,134.45,134.7,22395.0,118.4515,118.6188,118.3898,118.61,22395.0
2018-07-25 13:40:00,134.71,134.9,134.71,134.8,19228.0,118.6188,118.7861,118.6188,118.698,19228.0
2018-07-25 13:50:00,134.8,134.99,134.78,134.92,24851.0,118.698,118.8653,118.6804,118.8037,24851.0
2018-07-25 14:00:00,134.92,134.99,134.74,134.91,30780.0,118.8037,118.8653,118.6452,118.7949,30780.0
2018-07-25 14:10:00,134.92,135.06,134.85,134.98,22851.0,118.8037,118.927,118.742,118.8565,22851.0
2018-07-25 14:20:00,134.97,134.99,134.83,134.84,26887.0,118.8477,118.8653,118.7244,118.7332,26887.0
2018-07-25 14:30:00,134.83,134.97,134.79,134.94,20221.0,118.7244,118.8477,118.6892,118.8213,20221.0
2018-07-25 14:40:00,134.92,134.92,134.75,134.91,25528.0,118.8037,118.8037,118.654,118.7949,25528.0
2018-07-25 14:50:00,134.91,135.13,134.87,134.96,17710.0,118.7949,118.9886,118.7596,118.8389,17710.0
2018-07-25 15:00:00,134.96,135.02,134.91,134.99,28111.0,118.8389,118.8917,118.7949,118.8653,28111.0
2018-07-25 15:10:00,134.99,135.09,134.95,135.0,26148.0,118.8653,118.9534,118.8301,118.8741,26148.0
2018-07-25 15:20:00,134.98,135.16,134.98,135.12,25870.0,118.8565,119.015,118.8565,118.9798,25870.0
2018-07-25 15:30:00,135.15,135.56,135.15,135.47,49446.0,119.0062,119.3672,119.0062,119.288,49446.0
2018-07-25 15:40:00,135.57,135.75,135.28,135.49,90910.0,119.376,119.5345,119.1207,119.3056,90910.0
2018-07-25 15:50:00,135.48,135.71,135.31,135.59,171016.0,119.2968,119.4993,119.1471,119.3936,171016.0
2018-07-26 09:30:00,136.35,136.96,135.76,136.92,72483.0,120.0629,120.6,119.5433,120.5648,72483.0
2018-07-26 09:40:00,137.0,137.35,136.68,137.16,82441.0,120.6352,120.9434,120.3534,120.7761,82441.0
2018-07-26 09:50:00,137.16,137.9,137.15,137.6,89351.0,120.7761,121.4277,120.7673,121.1635,89351.0
2018-07-26 10:00:00,137.59,137.63,136.83,136.84,31576.0,121.1547,121.19,120.4855,120.4943,31576.0
2018-07-26 10:10:00,136.86,137.0,136.5,136.75,17171.0,120.5119,120.6352,120.1949,120.4151,17171.0
2018-07-26 10:20:00,136.77,136.96,136.71,136.8,29826.0,120.4327,120.6,120.3799,120.4591,29826.0
2018-07-26 10:30:00,136.76,136.85,136.64,136.74,40937.0,120.4239,120.5031,120.3182,120.4063,40937.0
2018-07-26 10:40:00,136.74,136.78,136.49,136.57,74314.0,120.4063,120.4415,120.1861,120.2566,74314.0
2018-07-26 10:50:00,136.59,136.76,136.59,136.76,20521.0,120.2742,120.4239,120.2742,120.4239,20521.0
2018-07-26 11:00:00,136.76,137.06,136.67,136.91,26325.0,120.4239,120.6881,120.3446,120.556,26325.0
2018-07-26 11:10:00,136.92,137.08,136.87,136.87,30524.0,120.5648,120.7057,120.5207,120.5207,30524.0
2018-07-26 11:20:00,136.88,137.0,136.8,136.89,35659.0,120.5296,120.6352,120.4591,120.5384,35659.0
2018-07-26 11:30:00,136.9,136.99,136.81,136.93,27901.0,120.5472,120.6264,120.4679,120.5736,27901.0
2018-07-26 11:40:00,136.93,137.08,136.91,136.96,24146.0,120.5736,120.7057,120.556,120.6,24146.0
2018-07-26 11:50:00,136.95,137.07,136.91,137.07,22385.0,120.5912,120.6969,120.556,120.6969,22385.0
2018-07-26 12:00:00,137.05,137.19,137.02,137.16,43188.0,120.6792,120.8025,120.6528,120.7761,43188.0
2018-07-26 12:10:00,137.16,137.27,137.1,137.13,19317.0,120.7761,120.873,120.7233,120.7497,19317.0
2018-07-26 12:20:00,137.14,137.23,137.04,137.11,14839.0,120.7585,120.8377,120.6704,120.7321,14839.0
2018-07-26 12:30:00,137.08,137.15,137.0,137.03,11227.0,120.7057,120.7673,120.6352,120.6616,11227.0
2018-07-26 12:40:00,137.02,137.05,136.92,137.0,26023.0,120.6528,120.6792,120.5648,120.6352,26023.0
2018-07-26 12:50:00,137.02,137.03,136.82,136.89,12695.0,120.6528,120.6616,120.4767,120.5384,12695.0
2018-07-26 13:00:00,136.89,136.98,136.84,136.96,8900.0,120.5384,120.6176,120.4943,120.6,8900.0
2018-07-26 13:10:00,136.97,137.12,136.94,137.1,13729.0,120.6088,120.7409,120.5824,120.7233,13729.0
2018-07-26 13:20:00,137.13,137.22,137.08,137.17,9625.0,120.7497,120.8289,120.7057,120.7849,9625.0
2018-07-26 13:30:00,137.17,137.19,136.96,136.97,15533.0,120.7849,120.8025,120.6,120.6088,15533.0
2018-07-26 13:40:00,136.99,137.02,136.89,136.94,25978.0,120.6264,120.6528,120.5384,120.5824,25978.0
2018-07-26 13:50:00,136.93,136.94,136.8,136.84,28369.0,120.5736,120.5824,120.4591,120.4943,28369.0
2018-07-26 14:00:00,136.84,136.84,136.59,136.63,29823.0,120.4943,120.4943,120.2742,120.3094,29823.0
2018-07-26 14:10:00,136.63,136.78,136.61,136.73,24922.0,120.3094,120.4415,120.2918,120.3975,24922.0
2018-07-26 14:20:00,136.71,136.81,136.58,136.76,22659.0,120.3799,120.4679,120.2654,120.4239,22659.0
2018-07-26 14:30:00,136.74,136.9,136.73,136.89,15795.0,120.4063,120.5472,120.3975,120.5384,15795.0
2018-07-26 14:40:00,136.88,136.99,136.86,136.97,20943.0,120.5296,120.6264,120.5119,120.6088,20943.0
2018-07-26 14:50:00,136.94,137.05,136.92,137.02,17252.0,120.5824,120.6792,120.5648,120.6528,17252.0
2018-07-26 15:00:00,137.01,137.01,136.8,136.85,43675.0,120.644,120.644,120.4591,120.5031,43675.0
2018-07-26 15:10:00,136.83,136.87,136.76,136.83,42729.0,120.4855,120.5207,120.4239,120.4855,42729.0
2018-07-26 15:20:00,136.83,136.92,136.76,136.79,54449.0,120.4855,120.5648,120.4239,120.4503,54449.0
2018-07-26 15:30:00,136.8,137.04,136.8,137.0,41854.0,120.4591,120.6704,120.4591,120.6352,41854.0
2018-07-26 15:40:00,137.0,137.01,136.82,136.98,74340.0,120.6352,120.644,120.4767,120.6176,74340.0
2018-07-26 15:50:00,136.98,137.36,136.95,137.26,184563.0,120.6176,120.9522,120.5912,120.8642,184563.0
2018-07-27 09:30:00,137.4,138.39,137.33,138.32,35545.0,120.9874,121.8592,120.9258,121.7975,35545.0
2018-07-27 09:40:00,138.5,138.84,138.32,138.33,38422.0,121.956,122.2554,121.7975,121.8063,38422.0
2018-07-27 09:50:00,138.28,138.44,138.01,138.08,19596.0,121.7623,121.9032,121.5246,121.5862,19596.0
2018-07-27 10:00:00,138.12,138.22,137.94,138.19,29303.0,121.6214,121.7095,121.4629,121.6831,29303.0
2018-07-27 10:10:00,138.18,138.25,137.92,137.95,36629.0,121.6743,121.7359,121.4453,121.4717,36629.0
2018-07-27 10:20:00,137.96,138.1,137.75,137.99,26269.0,121.4805,121.6038,121.2956,121.507,26269.0
2018-07-27 10:30:00,137.97,138.11,137.92,138.11,25525.0,121.4894,121.6126,121.4453,121.6126,25525.0
2018-07-27 10:40:00,138.1,138.49,138.1,138.43,16833.0,121.6038,121.9472,121.6038,121.8944,16833.0
2018-07-27 10:50:00,138.4,138.47,138.04,138.24,24735.0,121.868,121.9296,121.551,121.7271,24735.0
2018-07-27 11:00:00,138.3,138.45,138.22,138.35,26161.0,121.7799,121.912,121.7095,121.824,26161.0
2018-07-27 11:10:00,138.32,138.46,138.24,138.45,25288.0,121.7975,121.9208,121.7271,121.912,25288.0
2018-07-27 11:20:00,138.45,138.52,138.28,138.34,25401.0,121.912,121.9737,121.7623,121.8152,25401.0
2018-07-27 11:30:00,138.31,138.31,138.05,138.22,34349.0,121.7887,121.7887,121.5598,121.7095,34349.0
2018-07-27 11:40:00,138.2,138.28,138.07,138.2,15555.0,121.6919,121.7623,121.5774,121.6919,15555.0
2018-07-27 11:50:00,138.18,138.22,138.0,138.05,58609.0,121.6743,121.7095,121.5158,121.5598,58609.0
2018-07-27 12:00:00,138.04,138.07,137.82,137.91,62727.0,121.551,121.5774,121.3573,121.4365,62727.0
2018-07-27 12:10:00,137.87,138.11,137.82,138.01,33255.0,121.4013,121.6126,121.3573,121.5246,33255.0
2018-07-27 12:20:00,138.02,138.18,137.99,138.16,16210.0,121.5334,121.6743,121.507,121.6567,16210.0
2018-07-27 12:30:00,138.16,138.17,137.89,137.91,35897.0,121.6567,121.6655,121.4189,121.4365,35897.0
2018-07-27 12:40:00,137.91,138.06,137.88,137.88,23037.0,121.4365,121.5686,121.4101,121.4101,23037.0
2018-07-27 12:50:00,137.91,138.0,137.88,137.92,14832.0,121.4365,121.5158,121.4101,121.4453,14832.0
2018-07-27 13:00:00,137.9,137.98,137.65,137.65,75485.0,121.4277,121.4982,121.2076,121.2076,75485.0
2018-07-27 13:10:00,137.65,137.69,137.5,137.69,16118.0,121.2076,121.2428,121.0755,121.2428,16118.0
2018-07-27 13:20:00,137.68,137.86,137.68,137.84,18593.0,121.234,121.3925,121.234,121.3749,18593.0
2018-07-27 13:30:00,137.78,137.83,137.67,137.78,17721.0,121.322,121.3661,121.2252,121.322,17721.0
2018-07-27 13:40:00,137.83,138.01,137.79,137.83,44829.0,121.3661,121.5246,121.3309,121.3661,44829.0
2018-07-27 13:50:00,137.83,137.92,137.78,137.88,30273.0,121.3661,121.4453,121.322,121.4101,30273.0
2018-07-27 14:00:00,137.88,137.92,137.79,137.81,30135.0,121.4101,121.4453,121.3309,121.3485,30135.0
2018-07-27 14:10:00,137.79,137.83,137.67,137.69,40105.0,121.3309,121.3661,121.2252,121.2428,40105.0
2018-07-27 14:20:00,137.69,137.8,137.68,137.75,23101.0,121.2428,121.3397,121.234,121.2956,23101.0
2018-07-27 14:30:00,137.75,137.82,137.71,137.73,41545.0,121.2956,121.3573,121.2604,121.278,41545.0
2018-07-27 14:40:00,137.72,137.85,137.72,137.79,23373.0,121.2692,121.3837,121.2692,121.3309,23373.0
2018-07-27 14:50:00,137.79,137.93,137.79,137.89,22721.0,121.3309,121.4541,121.3309,121.4189,22721.0
2018-07-27 15:00:00,137.89,138.12,137.89,138.06,30555.0,121.4189,121.6214,121.4189,121.5686,30555.0
2018-07-27 15:10:00,138.06,138.15,137.98,138.01,37027.0,121.5686,121.6479,121.4982,121.5246,37027.0
2018-07-27 15:20:00,137.99,138.08,137.94,137.95,28931.0,121.507,121.5862,121.4629,121.4717,28931.0
2018-07-27 15:30:00,137.96,138.11,137.87,137.91,51448.0,121.4805,121.6126,121.4013,121.4365,51448.0
2018-07-27 15:40:00,137.91,138.01,137.85,137.89,56323.0,121.4365,121.5246,121.3837,121.4189,56323.0
2018-07-27 15:50:00,137.88,137.99,137.77,137.88,125933.0,121.4101,121.507,121.3132,121.4101,125933.0
2018-07-30 09:30:00,137.67,138.5,137.63,138.37,27659.0,121.2252,121.956,121.19,121.8416,27659.0
2018-07-30 09:40:00,138.38,139.14,138.38,139.12,31524.0,121.8504,122.5196,121.8504,122.502,31524.0
2018-07-30 09:50:00,139.15,139.22,138.77,139.01,36649.0,122.5284,122.59,122.1938,122.4051,36649.0
2018-07-30 10:00:00,139.0,139.03,138.24,138.3,47468.0,122.3963,122.4227,121.7271,121.7799,47468.0
2018-07-30 10:10:00,138.26,138.75,138.25,138.73,31455.0,121.7447,122.1762,121.7359,122.1586,31455.0
2018-07-30 10:20:00,138.72,138.9,138.61,138.88,26848.0,122.1498,122.3083,122.0529,122.2907,26848.0
2018-07-30 10:30:00,138.91,138.96,138.73,138.73,23166.0,122.3171,122.3611,122.1586,122.1586,23166.0
2018-07-30 10:40:00,138.72,138.92,138.69,138.78,26144.0,122.1498,122.3259,122.1233,122.2026,26144.0
2018-07-30 10:50:00,138.81,139.2,138.78,139.12,23353.0,122.229,122.5724,122.2026,122.502,23353.0
2018-07-30 11:00:00,139.12,139.42,139.0,139.39,20486.0,122.502,122.7661,122.3963,122.7397,20486.0
2018-07-30 11:10:00,139.43,139.55,139.34,139.4,17777.0,122.775,122.8806,122.6957,122.7485,17777.0
2018-07-30 11:20:00,139.43,139.59,139.3,139.59,23113.0,122.775,122.9158,122.6605,122.9158,23113.0
2018-07-30 11:30:00,139.6,139.67,139.4,139.49,32068.0,122.9246,122.9863,122.7485,122.8278,32068.0
2018-07-30 11:40:00,139.49,139.57,139.45,139.49,40885.0,122.8278,122.8982,122.7926,122.8278,40885.0
2018-07-30 11:50:00,139.49,139.52,139.44,139.49,62735.0,122.8278,122.8542,122.7838,122.8278,62735.0
2018-07-30 12:00:00,139.49,139.51,139.36,139.44,64315.0,122.8278,122.8454,122.7133,122.7838,64315.0
2018-07-30 12:10:00,139.43,139.45,139.2,139.23,30894.0,122.775,122.7926,122.5724,122.5988,30894.0
2018-07-30 12:20:00,139.22,139.36,139.17,139.3,23489.0,122.59,122.7133,122.546,122.6605,23489.0
2018-07-30 12:30:00,139.34,139.49,139.32,139.49,27471.0,122.6957,122.8278,122.6781,122.8278,27471.0
2018-07-30 12:40:00,139.48,139.65,139.44,139.64,28716.0,122.819,122.9687,122.7838,122.9599,28716.0
2018-07-30 12:50:00,139.62,139.64,139.42,139.48,29425.0,122.9423,122.9599,122.7661,122.819,29425.0
2018-07-30 13:00:00,139.47,139.61,139.46,139.6,20024.0,122.8102,122.9335,122.8014,122.9246,20024.0
2018-07-30 13:10:00,139.61,139.9,139.6,139.88,36564.0,122.9335,123.1888,122.9246,123.1712,36564.0
2018-07-30 13:20:00,139.86,140.03,139.86,139.97,48581.0,123.1536,123.3033,123.1536,123.2504,48581.0
2018-07-30 13:30:00,139.97,140.02,139.68,139.72,39493.0,123.2504,123.2945,122.9951,123.0303,39493.0
2018-07-30 13:40:00,139.71,139.87,139.67,139.86,57319.0,123.0215,123.1624,122.9863,123.1536,57319.0
2018-07-30 13:50:00,139.86,139.91,139.63,139.67,26450.0,123.1536,123.1976,122.9511,122.9863,26450.0
2018-07-30 14:00:00,139.66,139.66,139.51,139.55,30733.0,122.9775,122.9775,122.8454,122.8806,30733.0
2018-07-30 14:10:00,139.55,139.67,139.55,139.61,30104.0,122.8806,122.9863,122.8806,122.9335,30104.0
2018-07-30 14:20:00,139.61,139.76,139.58,139.69,26959.0,122.9335,123.0655,122.907,123.0039,26959.0
2018-07-30 14:30:00,139.69,139.84,139.69,139.76,30034.0,123.0039,123.136,123.0039,123.0655,30034.0
2018-07-30 14:40:00,139.75,139.79,139.67,139.76,30426.0,123.0567,123.092,122.9863,123.0655,30426.0
2018-07-30 14:50:00,139.76,139.78,139.5,139.55,46817.0,123.0655,123.0831,122.8366,122.8806,46817.0
2018-07-30 15:00:00,139.56,139.58,139.44,139.49,45169.0,122.8894,122.907,122.7838,122.8278,45169.0
2018-07-30 15:10:00,139.51,139.63,139.49,139.63,51368.0,122.8454,122.9511,122.8278,122.9511,51368.0
2018-07-30 15:20:00,139.63,139.67,139.57,139.65,35341.0,122.9511,122.9863,122.8982,122.9687,35341.0
2018-07-30 15:30:00,139.65,139.81,139.59,139.78,78122.0,122.9687,123.1096,122.9158,123.0831,78122.0
2018-07-30 15:40:00,139.78,139.9,139.7,139.81,131089.0,123.0831,123.1888,123.0127,123.1096,131089.0
2018-07-30 15:50:00,139.79,139.99,139.78,139.86,187968.0,123.092,123.2681,123.0831,123.1536,187968.0
2018-07-31 09:30:00,140.04,140.24,138.9,139.17,36019.0,123.3121,123.4882,122.3083,122.546,36019.0
2018-07-31 09:40:00,139.27,139.45,139.11,139.28,45852.0,122.6341,122.7926,122.4932,122.6429,45852.0
2018-07-31 09:50:00,139.38,139.65,139.27,139.6,46851.0,122.7309,122.9687,122.6341,122.9246,46851.0
2018-07-31 10:00:00,139.72,139.72,139.46,139.52,46704.0,123.0303,123.0303,122.8014,122.8542,46704.0
2018-07-31 10:10:00,139.57,139.71,139.49,139.52,42697.0,122.8982,123.0215,122.8278,122.8542,42697.0
2018-07-31 10:20:00,139.54,139.67,139.14,139.43,53709.0,122.8718,122.9863,122.5196,122.775,53709.0
2018-07-31 10:30:00,139.4,139.41,139.22,139.41,26259.0,122.7485,122.7573,122.59,122.7573,26259.0
2018-07-31 10:40:00,139.41,139.46,139.31,139.39,26607.0,122.7573,122.8014,122.6693,122.7397,26607.0
2018-07-31 10:50:00,139.4,139.4,139.01,139.16,30784.0,122.7485,122.7485,122.4051,122.5372,30784.0
2018-07-31 11:00:00,139.16,139.26,139.1,139.14,18553.0,122.5372,122.6253,122.4844,122.5196,18553.0
2018-07-31 11:10:00,139.09,139.25,139.09,139.2,86900.0,122.4756,122.6165,122.4756,122.5724,86900.0
2018-07-31 11:20:00,139.18,139.31,138.95,138.95,19040.0,122.5548,122.6693,122.3523,122.3523,19040.0
2018-07-31 11:30:00,138.97,139.11,138.82,138.88,24128.0,122.3699,122.4932,122.2378,122.2907,24128.0
2018-07-31 11:40:00,138.88,138.9,138.75,138.89,34736.0,122.2907,122.3083,122.1762,122.2995,34736.0
2018-07-31 11:50:00,138.89,138.9,138.69,138.86,26150.0,122.2995,122.3083,122.1233,122.273,26150.0
2018-07-31 12:00:00,138.81,138.85,138.63,138.79,30316.0,122.229,122.2642,122.0705,122.2114,30316.0
2018-07-31 12:10:00,138.79,138.9,138.76,138.84,21431.0,122.2114,122.3083,122.185,122.2554,21431.0
2018-07-31 12:20:00,138.83,138.95,138.82,138.92,16683.0,122.2466,122.3523,122.2378,122.3259,16683.0
2018-07-31 12:30:00,138.92,139.22,138.89,139.13,29661.0,122.3259,122.59,122.2995,122.5108,29661.0
2018-07-31 12:40:00,139.14,139.15,139.02,139.08,16834.0,122.5196,122.5284,122.4139,122.4668,16834.0
2018-07-31 12:50:00,139.08,139.1,139.03,139.05,8294.0,122.4668,122.4844,122.4227,122.4403,8294.0
2018-07-31 13:00:00,139.01,139.12,138.93,139.11,11848.0,122.4051,122.502,122.3347,122.4932,11848.0
2018-07-31 13:10:00,139.1,139.1,138.98,139.09,15445.0,122.4844,122.4844,122.3787,122.4756,15445.0
2018-07-31 13:20:00,139.09,139.11,139.02,139.08,22166.0,122.4756,122.4932,122.4139,122.4668,22166.0
2018-07-31 13:30:00,139.07,139.44,139.06,139.36,24700.0,122.458,122.7838,122.4492,122.7133,24700.0
2018-07-31 13:40:00,139.38,139.42,139.28,139.28,8747.0,122.7309,122.7661,122.6429,122.6429,8747.0
2018-07-31 13:50:00,139.3,139.42,139.28,139.4,15602.0,122.6605,122.7661,122.6429,122.7485,15602.0
2018-07-31 14:00:00,139.41,139.41,139.19,139.23,17800.0,122.7573,122.7573,122.5636,122.5988,17800.0
2018-07-31 14:10:00,139.24,139.33,139.19,139.3,11561.0,122.6076,122.6869,122.5636,122.6605,11561.0
2018-07-31 14:20:00,139.28,139.3,139.11,139.2,20838.0,122.6429,122.6605,122.4932,122.5724,20838.0
2018-07-31 14:30:00,139.19,139.26,139.14,139.24,12982.0,122.5636,122.6253,122.5196,122.6076,12982.0
2018-07-31 14:40:00,139.22,139.41,139.21,139.39,15990.0,122.59,122.7573,122.5812,122.7397,15990.0
2018-07-31 14:50:00,139.39,139.53,139.36,139.45,43864.0,122.7397,122.863,122.7133,122.7926,43864.0
2018-07-31 15:00:00,139.43,139.44,139.31,139.38,35329.0,122.775,122.7838,122.6693,122.7309,35329.0
2018-07-31 15:10:00,139.38,139.47,139.32,139.45,34474.0,122.7309,122.8102,122.6781,122.7926,34474.0
2018-07-31 15:20:00,139.45,139.59,139.43,139.53,28156.0,122.7926,122.9158,122.775,122.863,28156.0
2018-07-31 15:30:00,139.51,139.58,139.46,139.5,39483.0,122.8454,122.907,122.8014,122.8366,39483.0
2018-07-31 15:40:00,139.52,139.72,139.46,139.56,83337.0,122.8542,123.0303,122.8014,122.8894,83337.0
2018-07-31 15:50:00,139.57,139.9,139.52,139.69,265747.0,122.8982,123.1888,122.8542,123.0039,265747.0
2018-08-01 09:30:00,139.67,140.4,139.52,140.11,28017.0,122.9863,123.6291,122.8542,123.3737,28017.0
2018-08-01 09:40:00,140.01,140.3,139.54,139.62,27090.0,123.2857,123.541,122.8718,122.9423,27090.0
2018-08-01 09:50:00,139.55,139.78,139.41,139.78,56141.0,122.8806,123.0831,122.7573,123.0831,56141.0
2018-08-01 10:00:00,139.82,139.93,139.55,139.63,13758.0,123.1184,123.2152,122.8806,122.9511,13758.0
2018-08-01 10:10:00,139.56,139.56,139.16,139.16,14561.0,122.8894,122.8894,122.5372,122.5372,14561.0
2018-08-01 10:20:00,139.15,139.3,139.09,139.17,23361.0,122.5284,122.6605,122.4756,122.546,23361.0
2018-08-01 10:30:00,139.17,139.57,139.15,139.21,25745.0,122.546,122.8982,122.5284,122.5812,25745.0
2018-08-01 10:40:00,139.22,139.37,139.0,139.01,18626.0,122.59,122.7221,122.3963,122.4051,18626.0
2018-08-01 10:50:00,138.99,139.04,138.75,138.96,33803.0,122.3875,122.4315,122.1762,122.3611,33803.0
2018-08-01 11:00:00,138.96,138.96,138.74,138.93,32644.0,122.3611,122.3611,122.1674,122.3347,32644.0
2018-08-01 11:10:00,138.94,138.95,138.85,138.91,21900.0,122.3435,122.3523,122.2642,122.3171,21900.0
2018-08-01 11:20:00,138.92,139.05,138.87,138.94,32375.0,122.3259,122.4403,122.2818,122.3435,32375.0
2018-08-01 11:30:00,138.9,138.9,138.55,138.73,21984.0,122.3083,122.3083,122.0001,122.1586,21984.0
2018-08-01 11:40:00,138.75,138.93,138.69,138.9,18785.0,122.1762,122.3347,122.1233,122.3083,18785.0
2018-08-01 11:50:00,138.88,138.95,138.81,138.81,19388.0,122.2907,122.3523,122.229,122.229,19388.0
2018-08-01 12:00:00,138.79,138.79,138.39,138.47,11500.0,122.2114,122.2114,121.8592,121.9296,11500.0
2018-08-01 12:10:00,138.5,138.57,138.49,138.52,12172.0,121.956,122.0177,121.9472,121.9737,12172.0
2018-08-01 12:20:00,138.52,138.59,138.47,138.51,12539.0,121.9737,122.0353,121.9296,121.9648,12539.0
2018-08-01 12:30:00,138.52,138.53,138.41,138.51,10756.0,121.9737,121.9825,121.8768,121.9648,10756.0
2018-08-01 12:40:00,138.48,138.61,138.46,138.59,13392.0,121.9384,122.0529,121.9208,122.0353,13392.0
2018-08-01 12:50:00,138.58,138.68,138.57,138.6,12579.0,122.0265,122.1145,122.0177,122.0441,12579.0
2018-08-01 13:00:00,138.59,138.61,138.52,138.55,14433.0,122.0353,122.0529,121.9737,122.0001,14433.0
2018-08-01 13:10:00,138.55,138.72,138.52,138.71,16701.0,122.0001,122.1498,121.9737,122.141,16701.0
2018-08-01 13:20:00,138.7,138.74,138.51,138.51,10245.0,122.1322,122.1674,121.9648,121.9648,10245.0
2018-08-01 13:30:00,138.54,138.6,138.51,138.59,7233.0,121.9913,122.0441,121.9648,122.0353,7233.0
2018-08-01 13:40:00,138.57,138.68,138.53,138.67,15209.0,122.0177,122.1145,121.9825,122.1057,15209.0
2018-08-01 13:50:00,138.67,138.84,138.57,138.84,14482.0,122.1057,122.2554,122.0177,122.2554,14482.0
2018-08-01 14:00:00,138.97,139.1,138.72,138.82,13290.0,122.3699,122.4844,122.1498,122.2378,13290.0
2018-08-01 14:10:00,138.77,138.87,138.72,138.78,14970.0,122.1938,122.2818,122.1498,122.2026,14970.0
2018-08-01 14:20:00,138.79,138.85,138.62,138.66,27548.0,122.2114,122.2642,122.0617,122.0969,27548.0
2018-08-01 14:30:00,138.67,138.79,138.61,138.75,13956.0,122.1057,122.2114,122.0529,122.1762,13956.0
2018-08-01 14:40:00,138.76,138.78,138.69,138.71,8780.0,122.185,122.2026,122.1233,122.141,8780.0
2018-08-01 14:50:00,138.7,138.81,138.69,138.79,14306.0,122.1322,122.229,122.1233,122.2114,14306.0
2018-08-01 15:00:00,138.79,138.85,138.77,138.84,11417.0,122.2114,122.2642,122.1938,122.2554,11417.0
2018-08-01 15:10:00,138.85,138.87,138.7,138.77,26144.0,122.2642,122.2818,122.1322,122.1938,26144.0
2018-08-01 15:20:00,138.77,138.81,138.62,138.66,48176.0,122.1938,122.229,122.0617,122.0969,48176.0
2018-08-01 15:30:00,138.66,138.84,138.62,138.68,27790.0,122.0969,122.2554,122.0617,122.1145,27790.0
2018-08-01 15:40:00,138.67,138.76,138.55,138.56,42334.0,122.1057,122.185,122.0001,122.0089,42334.0
2018-08-01 15:50:00,138.55,138.58,138.35,138.45,87620.0,122.0001,122.0265,121.824,121.912,87620.0
2018-08-02 09:30:00,137.78,138.19,137.14,137.22,33534.0,121.322,121.6831,120.7585,120.8289,33534.0
2018-08-02 09:40:00,137.22,137.51,136.7,136.8,12180.0,120.8289,121.0843,120.3711,120.4591,12180.0
2018-08-02 09:50:00,136.88,137.47,136.85,137.45,21835.0,120.5296,121.0491,120.5031,121.0315,21835.0
2018-08-02 10:00:00,137.44,137.93,137.44,137.84,16811.0,121.0227,121.4541,121.0227,121.3749,16811.0
2018-08-02 10:10:00,137.84,138.06,137.69,137.92,18717.0,121.3749,121.5686,121.2428,121.4453,18717.0
2018-08-02 10:20:00,137.89,138.11,137.73,137.75,21657.0,121.4189,121.6126,121.278,121.2956,21657.0
2018-08-02 10:30:00,137.82,137.94,137.68,137.76,13719.0,121.3573,121.4629,121.234,121.3044,13719.0
2018-08-02 10:40:00,137.75,137.76,137.19,137.34,14241.0,121.2956,121.3044,120.8025,120.9346,14241.0
2018-08-02 10:50:00,137.33,137.44,137.22,137.43,15509.0,120.9258,121.0227,120.8289,121.0139,15509.0
2018-08-02 11:00:00,137.46,137.9,137.43,137.8,16494.0,121.0403,121.4277,121.0139,121.3397,16494.0
2018-08-02 11:10:00,137.85,137.94,137.67,137.72,10185.0,121.3837,121.4629,121.2252,121.2692,10185.0
2018-08-02 11:20:00,137.68,137.92,137.52,137.52,36739.0,121.234,121.4453,121.0931,121.0931,36739.0
2018-08-02 11:30:00,137.52,137.74,137.38,137.72,22609.0,121.0931,121.2868,120.9698,121.2692,22609.0
2018-08-02 11:40:00,137.72,137.96,137.71,137.95,12491.0,121.2692,121.4805,121.2604,121.4717,12491.0
2018-08-02 11:50:00,137.97,138.03,137.82,137.84,8597.0,121.4894,121.5422,121.3573,121.3749,8597.0
2018-08-02 12:00:00,137.86,138.22,137.85,138.07,16023.0,121.3925,121.7095,121.3837,121.5774,16023.0
2018-08-02 12:10:00,138.07,138.08,137.87,137.97,12438.0,121.5774,121.5862,121.4013,121.4894,12438.0
2018-08-02 12:20:00,137.99,138.21,137.99,138.14,16177.0,121.507,121.7007,121.507,121.639,16177.0
2018-08-02 12:30:00,138.15,138.17,138.04,138.05,24546.0,121.6479,121.6655,121.551,121.5598,24546.0
2018-08-02 12:40:00,138.07,138.16,138.0,138.12,64053.0,121.5774,121.6567,121.5158,121.6214,64053.0
2018-08-02 12:50:00,138.14,138.2,138.12,138.13,11121.0,121.639,121.6919,121.6214,121.6302,11121.0
2018-08-02 13:00:00,138.11,138.11,137.89,137.91,11805.0,121.6126,121.6126,121.4189,121.4365,11805.0
2018-08-02 13:10:00,137.93,137.96,137.86,137.91,10228.0,121.4541,121.4805,121.3925,121.4365,10228.0
2018-08-02 13:20:00,137.93,137.93,137.79,137.8,8189.0,121.4541,121.4541,121.3309,121.3397,8189.0
2018-08-02 13:30:00,137.83,138.01,137.8,137.91,13022.0,121.3661,121.5246,121.3397,121.4365,13022.0
2018-08-02 13:40:00,137.92,137.92,137.84,137.84,10980.0,121.4453,121.4453,121.3749,121.3749,10980.0
2018-08-02 13:50:00,137.84,137.91,137.83,137.87,9643.0,121.3749,121.4365,121.3661,121.4013,9643.0
2018-08-02 14:00:00,137.86,137.9,137.81,137.82,9314.0,121.3925,121.4277,121.3485,121.3573,9314.0
2018-08-02 14:10:00,137.81,138.06,137.72,138.02,16162.0,121.3485,121.5686,121.2692,121.5334,16162.0
2018-08-02 14:20:00,138.0,138.01,137.93,137.93,10941.0,121.5158,121.5246,121.4541,121.4541,10941.0
2018-08-02 14:30:00,137.91,137.95,137.86,137.94,9910.0,121.4365,121.4717,121.3925,121.4629,9910.0
2018-08-02 14:40:00,137.93,137.96,137.85,137.86,14993.0,121.4541,121.4805,121.3837,121.3925,14993.0
2018-08-02 14:50:00,137.86,137.97,137.86,137.97,17640.0,121.3925,121.4894,121.3925,121.4894,17640.0
2018-08-02 15:00:00,137.96,138.0,137.77,137.78,13220.0,121.4805,121.5158,121.3132,121.322,13220.0
2018-08-02 15:10:00,137.78,137.79,137.7,137.78,18516.0,121.322,121.3309,121.2516,121.322,18516.0
2018-08-02 15:20:00,137.78,137.78,137.71,137.75,15177.0,121.322,121.322,121.2604,121.2956,15177.0
2018-08-02 15:30:00,137.72,137.78,137.66,137.69,19521.0,121.2692,121.322,121.2164,121.2428,19521.0
2018-08-02 15:40:00,137.71,137.72,137.65,137.65,37261.0,121.2604,121.2692,121.2076,121.2076,37261.0
2018-08-02 15:50:00,137.65,137.69,137.56,137.66,109082.0,121.2076,121.2428,121.1283,121.2164,109082.0
2018-08-03 09:30:00,137.62,137.87,136.68,137.68,46675.0,121.1812,121.4013,120.3534,121.234,46675.0
2018-08-03 09:40:00,137.64,138.28,137.52,137.95,24327.0,121.1988,121.7623,121.0931,121.4717,24327.0
2018-08-03 09:50:00,138.03,138.03,137.41,137.48,10080.0,121.5422,121.5422,120.9962,121.0579,10080.0
2018-08-03 10:00:00,137.53,137.53,137.11,137.26,49448.0,121.1019,121.1019,120.7321,120.8642,49448.0
2018-08-03 10:10:00,137.25,137.63,137.0,137.62,15185.0,120.8554,121.19,120.6352,121.1812,15185.0
2018-08-03 10:20:00,137.63,137.77,137.52,137.53,13416.0,121.19,121.3132,121.0931,121.1019,13416.0
2018-08-03 10:30:00,137.56,137.83,137.55,137.81,14387.0,121.1283,121.3661,121.1195,121.3485,14387.0
2018-08-03 10:40:00,137.84,137.97,137.76,137.87,18600.0,121.3749,121.4894,121.3044,121.4013,18600.0
2018-08-03 10:50:00,137.87,137.96,137.63,137.63,12269.0,121.4013,121.4805,121.19,121.19,12269.0
2018-08-03 11:00:00,137.63,137.98,137.63,137.87,16446.0,121.19,121.4982,121.19,121.4013,16446.0
2018-08-03 11:10:00,137.84,137.84,137.68,137.77,11329.0,121.3749,121.3749,121.234,121.3132,11329.0
2018-08-03 11:20:00,137.79,137.83,137.72,137.81,10539.0,121.3309,121.3661,121.2692,121.3485,10539.0
2018-08-03 11:30:00,137.81,137.95,137.8,137.91,7455.0,121.3485,121.4717,121.3397,121.4365,7455.0
2018-08-03 11:40:00,137.89,138.18,137.89,138.09,13137.0,121.4189,121.6743,121.4189,121.595,13137.0
2018-08-03 11:50:00,138.11,138.22,138.03,138.19,9617.0,121.6126,121.7095,121.5422,121.6831,9617.0
2018-08-03 12:00:00,138.15,138.37,138.12,138.22,10825.0,121.6479,121.8416,121.6214,121.7095,10825.0
2018-08-03 12:10:00,138.24,138.4,138.22,138.34,44944.0,121.7271,121.868,121.7095,121.8152,44944.0
2018-08-03 12:20:00,138.31,138.38,138.16,138.22,47979.0,121.7887,121.8504,121.6567,121.7095,47979.0
2018-08-03 12:30:00,138.27,138.27,138.09,138.12,11611.0,121.7535,121.7535,121.595,121.6214,11611.0
2018-08-03 12:40:00,138.1,138.2,138.06,138.09,12986.0,121.6038,121.6919,121.5686,121.595,12986.0
2018-08-03 12:50:00,138.11,138.14,138.02,138.11,18049.0,121.6126,121.639,121.5334,121.6126,18049.0
2018-08-03 13:00:00,138.09,138.29,138.07,138.25,16762.0,121.595,121.7711,121.5774,121.7359,16762.0
2018-08-03 13:10:00,138.25,138.31,138.2,138.31,7611.0,121.7359,121.7887,121.6919,121.7887,7611.0
2018-08-03 13:20:00,138.33,138.43,138.23,138.24,12810.0,121.8063,121.8944,121.7183,121.7271,12810.0
2018-08-03 13:30:00,138.28,138.34,138.23,138.25,10106.0,121.7623,121.8152,121.7183,121.7359,10106.0
2018-08-03 13:40:00,138.24,138.24,138.04,138.08,9509.0,121.7271,121.7271,121.551,121.5862,9509.0
2018-08-03 13:50:00,138.07,138.11,138.02,138.05,11422.0,121.5774,121.6126,121.5334,121.5598,11422.0
2018-08-03 14:00:00,138.04,138.13,138.02,138.13,8303.0,121.551,121.6302,121.5334,121.6302,8303.0
2018-08-03 14:10:00,138.14,138.34,138.09,138.33,13894.0,121.639,121.8152,121.595,121.8063,13894.0
2018-08-03 14:20:00,138.31,138.42,138.29,138.41,6854.0,121.7887,121.8856,121.7711,121.8768,6854.0
2018-08-03 14:30:00,138.41,138.54,138.41,138.44,8246.0,121.8768,121.9913,121.8768,121.9032,8246.0
2018-08-03 14:40:00,138.45,138.47,138.4,138.43,10679.0,121.912,121.9296,121.868,121.8944,10679.0
2018-08-03 14:50:00,138.4,138.51,138.4,138.45,10545.0,121.868,121.9648,121.868,121.912,10545.0
2018-08-03 15:00:00,138.44,138.57,138.41,138.51,16039.0,121.9032,122.0177,121.8768,121.9648,16039.0
2018-08-03 15:10:00,138.52,138.58,138.49,138.58,16436.0,121.9737,122.0265,121.9472,122.0265,16436.0
2018-08-03 15:20:00,138.59,138.6,138.46,138.51,19302.0,122.0353,122.0441,121.9208,121.9648,19302.0
2018-08-03 15:30:00,138.5,138.53,138.42,138.53,21148.0,121.956,121.9825,121.8856,121.9825,21148.0
2018-08-03 15:40:00,138.53,138.7,138.51,138.64,29335.0,121.9825,122.1322,121.9648,122.0793,29335.0
2018-08-03 15:50:00,138.64,138.82,138.6,138.81,67962.0,122.0793,122.2378,122.0441,122.229,67962.0
2018-08-06 09:30:00,138.83,139.17,138.67,139.03,17647.0,122.2466,122.546,122.1057,122.4227,17647.0
2018-08-06 09:40:00,139.08,139.11,138.68,138.78,12052.0,122.4668,122.4932,122.1145,122.2026,12052.0
2018-08-06 09:50:00,138.76,138.83,138.56,138.69,6897.0,122.185,122.2466,122.0089,122.1233,6897.0
2018-08-06 10:00:00,138.83,138.84,138.57,138.8,6147.0,122.2466,122.2554,122.0177,122.2202,6147.0
2018-08-06 10:10:00,138.91,138.93,138.67,138.82,11198.0,122.3171,122.3347,122.1057,122.2378,11198.0
2018-08-06 10:20:00,138.92,138.92,138.28,138.3,26794.0,122.3259,122.3259,121.7623,121.7799,26794.0
2018-08-06 10:30:00,138.27,138.72,138.24,138.65,12083.0,121.7535,122.1498,121.7271,122.0881,12083.0
2018-08-06 10:40:00,138.68,138.96,138.68,138.92,9035.0,122.1145,122.3611,122.1145,122.3259,9035.0
2018-08-06 10:50:00,138.92,138.93,138.74,138.87,11795.0,122.3259,122.3347,122.1674,122.2818,11795.0
2018-08-06 11:00:00,138.86,138.86,138.7,138.72,7374.0,122.273,122.273,122.1322,122.1498,7374.0
2018-08-06 11:10:00,138.79,138.84,138.61,138.66,12280.0,122.2114,122.2554,122.0529,122.0969,12280.0
2018-08-06 11:20:00,138.68,138.72,138.49,138.55,7401.0,122.1145,122.1498,121.9472,122.0001,7401.0
2018-08-06 11:30:00,138.52,138.52,138.35,138.42,10242.0,121.9737,121.9737,121.824,121.8856,10242.0
2018-08-06 11:40:00,138.42,138.69,138.35,138.63,29387.0,121.8856,122.1233,121.824,122.0705,29387.0
2018-08-06 11:50:00,138.64,138.86,138.63,138.72,13385.0,122.0793,122.273,122.0705,122.1498,13385.0
2018-08-06 12:00:00,138.72,138.92,138.7,138.89,6712.0,122.1498,122.3259,122.1322,122.2995,6712.0
2018-08-06 12:10:00,138.91,138.91,138.71,138.83,9193.0,122.3171,122.3171,122.141,122.2466,9193.0
2018-08-06 12:20:00,138.81,138.92,138.8,138.84,13325.0,122.229,122.3259,122.2202,122.2554,13325.0
2018-08-06 12:30:00,138.86,138.99,138.8,138.99,17801.0,122.273,122.3875,122.2202,122.3875,17801.0
2018-08-06 12:40:00,139.02,139.11,138.96,139.1,31008.0,122.4139,122.4932,122.3611,122.4844,31008.0
2018-08-06 12:50:00,139.12,139.12,138.9,138.91,9143.0,122.502,122.502,122.3083,122.3171,9143.0
2018-08-06 13:00:00,138.9,138.94,138.81,138.92,17501.0,122.3083,122.3435,122.229,122.3259,17501.0
2018-08-06 13:10:00,138.92,138.92,138.77,138.81,12556.0,122.3259,122.3259,122.1938,122.229,12556.0
2018-08-06 13:20:00,138.83,138.83,138.63,138.65,5921.0,122.2466,122.2466,122.0705,122.0881,5921.0
2018-08-06 13:30:00,138.58,138.71,138.42,138.59,26528.0,122.0265,122.141,121.8856,122.0353,26528.0
2018-08-06 13:40:00,138.58,138.66,138.55,138.65,5159.0,122.0265,122.0969,122.0001,122.0881,5159.0
2018-08-06 13:50:00,138.64,138.68,138.59,138.65,5525.0,122.0793,122.1145,122.0353,122.0881,5525.0
2018-08-06 14:00:00,138.66,138.68,138.49,138.57,8820.0,122.0969,122.1145,121.9472,122.0177,8820.0
2018-08-06 14:10:00,138.58,138.73,138.58,138.7,9384.0,122.0265,122.1586,122.0265,122.1322,9384.0
2018-08-06 14:20:00,138.7,138.77,138.65,138.69,7234.0,122.1322,122.1938,122.0881,122.1233,7234.0
2018-08-06 14:30:00,138.7,138.76,138.68,138.75,12652.0,122.1322,122.185,122.1145,122.1762,12652.0
2018-08-06 14:40:00,138.76,138.83,138.72,138.82,9156.0,122.185,122.2466,122.1498,122.2378,9156.0
2018-08-06 14:50:00,138.81,138.82,138.7,138.72,9624.0,122.229,122.2378,122.1322,122.1498,9624.0
2018-08-06 15:00:00,138.7,138.72,138.62,138.67,14251.0,122.1322,122.1498,122.0617,122.1057,14251.0
2018-08-06 15:10:00,138.66,138.72,138.59,138.62,19228.0,122.0969,122.1498,122.0353,122.0617,19228.0
2018-08-06 15:20:00,138.64,138.65,138.56,138.58,5841.0,122.0793,122.0881,122.0089,122.0265,5841.0
2018-08-06 15:30:00,138.59,138.66,138.54,138.63,19949.0,122.0353,122.0969,121.9913,122.0705,19949.0
2018-08-06 15:40:00,138.62,138.77,138.61,138.71,25743.0,122.0617,122.1938,122.0529,122.141,25743.0
2018-08-06 15:50:00,138.73,138.76,138.66,138.71,59267.0,122.1586,122.185,122.0969,122.141,59267.0
2018-08-07 09:30:00,138.82,138.82,137.9,138.41,26196.0,122.2378,122.2378,121.4277,121.8768,26196.0
2018-08-07 09:40:00,138.33,138.85,138.12,138.85,18115.0,121.8063,122.2642,121.6214,122.2642,18115.0
2018-08-07 09:50:00,138.92,138.93,138.63,138.72,13946.0,122.3259,122.3347,122.0705,122.1498,13946.0
2018-08-07 10:00:00,138.75,138.81,138.62,138.65,13106.0,122.1762,122.229,122.0617,122.0881,13106.0
2018-08-07 10:10:00,138.73,138.82,138.59,138.71,14440.0,122.1586,122.2378,122.0353,122.141,14440.0
2018-08-07 10:20:00,138.78,138.87,138.57,138.57,9646.0,122.2026,122.2818,122.0177,122.0177,9646.0
2018-08-07 10:30:00,138.62,139.02,138.61,138.96,7592.0,122.0617,122.4139,122.0529,122.3611,7592.0
2018-08-07 10:40:00,139.03,139.36,139.0,139.11,10106.0,122.4227,122.7133,122.3963,122.4932,10106.0
2018-08-07 10:50:00,139.11,139.29,139.05,139.11,13244.0,122.4932,122.6517,122.4403,122.4932,13244.0
2018-08-07 11:00:00,139.13,139.18,138.95,138.98,11500.0,122.5108,122.5548,122.3523,122.3787,11500.0
2018-08-07 11:10:00,138.98,139.11,138.98,139.05,11040.0,122.3787,122.4932,122.3787,122.4403,11040.0
2018-08-07 11:20:00,139.09,139.14,138.98,138.98,8392.0,122.4756,122.5196,122.3787,122.3787,8392.0
2018-08-07 11:30:00,138.95,139.04,138.92,139.01,9955.0,122.3523,122.4315,122.3259,122.4051,9955.0
2018-08-07 11:40:00,139.01,139.03,138.94,139.03,7343.0,122.4051,122.4227,122.3435,122.4227,7343.0
2018-08-07 11:50:00,138.98,138.99,138.83,138.86,11661.0,122.3787,122.3875,122.2466,122.273,11661.0
2018-08-07 12:00:00,138.84,138.94,138.84,138.84,12169.0,122.2554,122.3435,122.2554,122.2554,12169.0
2018-08-07 12:10:00,138.88,138.9,138.78,138.81,6479.0,122.2907,122.3083,122.2026,122.229,6479.0
2018-08-07 12:20:00,138.78,138.87,138.74,138.77,3964.0,122.2026,122.2818,122.1674,122.1938,3964.0
2018-08-07 12:30:00,138.75,138.75,138.66,138.73,7833.0,122.1762,122.1762,122.0969,122.1586,7833.0
2018-08-07 12:40:00,138.73,138.82,138.68,138.74,6512.0,122.1586,122.2378,122.1145,122.1674,6512.0
2018-08-07 12:50:00,138.73,138.84,138.73,138.81,7300.0,122.1586,122.2554,122.1586,122.229,7300.0
2018-08-07 13:00:00,138.79,138.95,138.77,138.95,5539.0,122.2114,122.3523,122.1938,122.3523,5539.0
2018-08-07 13:10:00,138.96,139.01,138.85,138.86,4905.0,122.3611,122.4051,122.2642,122.273,4905.0
2018-08-07 13:20:00,138.88,138.94,138.85,138.92,4034.0,122.2907,122.3435,122.2642,122.3259,4034.0
2018-08-07 13:30:00,138.92,138.93,138.78,138.82,8854.0,122.3259,122.3347,122.2026,122.2378,8854.0
2018-08-07 13:40:00,138.77,138.86,138.77,138.81,10377.0,122.1938,122.273,122.1938,122.229,10377.0
2018-08-07 13:50:00,138.83,138.89,138.79,138.84,6030.0,122.2466,122.2995,122.2114,122.2554,6030.0
2018-08-07 14:00:00,138.84,138.92,138.81,138.87,15941.0,122.2554,122.3259,122.229,122.2818,15941.0
2018-08-07 14:10:00,138.87,138.87,138.72,138.75,12256.0,122.2818,122.2818,122.1498,122.1762,12256.0
2018-08-07 14:20:00,138.77,138.84,138.76,138.79,9648.0,122.1938,122.2554,122.185,122.2114,9648.0
2018-08-07 14:30:00,138.77,138.86,138.76,138.78,16196.0,122.1938,122.273,122.185,122.2026,16196.0
2018-08-07 14:40:00,138.8,138.92,138.78,138.89,11527.0,122.2202,122.3259,122.2026,122.2995,11527.0
2018-08-07 14:50:00,138.88,138.92,138.85,138.87,6529.0,122.2907,122.3259,122.2642,122.2818,6529.0
2018-08-07 15:00:00,138.89,138.91,138.84,138.87,11706.0,122.2995,122.3171,122.2554,122.2818,11706.0
2018-08-07 15:10:00,138.85,138.92,138.85,138.85,10607.0,122.2642,122.3259,122.2642,122.2642,10607.0
2018-08-07 15:20:00,138.84,138.87,138.78,138.82,12397.0,122.2554,122.2818,122.2026,122.2378,12397.0
2018-08-07 15:30:00,138.82,138.82,138.75,138.76,18600.0,122.2378,122.2378,122.1762,122.185,18600.0
2018-08-07 15:40:00,138.76,138.78,138.63,138.67,25447.0,122.185,122.2026,122.0705,122.1057,25447.0
2018-08-07 15:50:00,138.69,138.7,138.49,138.66,105908.0,122.1233,122.1322,121.9472,122.0969,105908.0
2018-08-08 09:30:00,138.54,138.65,137.97,138.21,19041.0,121.9913,122.0881,121.4894,121.7007,19041.0
2018-08-08 09:40:00,138.27,138.28,137.89,138.02,31926.0,121.7535,121.7623,121.4189,121.5334,31926.0
2018-08-08 09:50:00,138.02,138.27,137.93,138.22,13700.0,121.5334,121.7535,121.4541,121.7095,13700.0
2018-08-08 10:00:00,138.26,138.47,138.16,138.32,25812.0,121.7447,121.9296,121.6567,121.7975,25812.0
2018-08-08 10:10:00,138.32,138.37,138.13,138.28,46910.0,121.7975,121.8416,121.6302,121.7623,46910.0
2018-08-08 10:20:00,138.24,138.26,137.9,138.04,13429.0,121.7271,121.7447,121.4277,121.551,13429.0
2018-08-08 10:30:00,138.05,138.1,137.87,137.93,7783.0,121.5598,121.6038,121.4013,121.4541,7783.0
2018-08-08 10:40:00,137.92,138.1,137.89,138.1,6769.0,121.4453,121.6038,121.4189,121.6038,6769.0
2018-08-08 10:50:00,138.07,138.18,138.05,138.07,9560.0,121.5774,121.6743,121.5598,121.5774,9560.0
2018-08-08 11:00:00,138.11,138.2,138.1,138.15,11540.0,121.6126,121.6919,121.6038,121.6479,11540.0
2018-08-08 11:10:00,138.18,138.31,138.12,138.13,14839.0,121.6743,121.7887,121.6214,121.6302,14839.0
2018-08-08 11:20:00,138.09,138.23,138.03,138.23,15580.0,121.595,121.7183,121.5422,121.7183,15580.0
2018-08-08 11:30:00,138.19,138.34,138.17,138.17,17320.0,121.6831,121.8152,121.6655,121.6655,17320.0
2018-08-08 11:40:00,138.15,138.29,138.13,138.25,9174.0,121.6479,121.7711,121.6302,121.7359,9174.0
2018-08-08 11:50:00,138.24,138.26,138.11,138.18,9461.0,121.7271,121.7447,121.6126,121.6743,9461.0
2018-08-08 12:00:00,138.16,138.2,137.98,138.0,9211.0,121.6567,121.6919,121.4982,121.5158,9211.0
2018-08-08 12:10:00,138.03,138.09,137.98,138.08,10980.0,121.5422,121.595,121.4982,121.5862,10980.0
2018-08-08 12:20:00,138.09,138.13,137.97,138.02,11820.0,121.595,121.6302,121.4894,121.5334,11820.0
2018-08-08 12:30:00,137.99,138.02,137.86,137.99,17603.0,121.507,121.5334,121.3925,121.507,17603.0
2018-08-08 12:40:00,137.99,138.01,137.89,137.91,15596.0,121.507,121.5246,121.4189,121.4365,15596.0
2018-08-08 12:50:00,137.9,137.91,137.7,137.77,17850.0,121.4277,121.4365,121.2516,121.3132,17850.0
2018-08-08 13:00:00,137.78,137.82,137.71,137.81,17954.0,121.322,121.3573,121.2604,121.3485,17954.0
2018-08-08 13:10:00,137.79,137.87,137.62,137.72,35931.0,121.3309,121.4013,121.1812,121.2692,35931.0
2018-08-08 13:20:00,137.76,137.77,137.62,137.65,17073.0,121.3044,121.3132,121.1812,121.2076,17073.0
2018-08-08 13:30:00,137.66,137.71,137.62,137.62,12878.0,121.2164,121.2604,121.1812,121.1812,12878.0
2018-08-08 13:40:00,137.62,137.66,137.6,137.64,10937.0,121.1812,121.2164,121.1635,121.1988,10937.0
2018-08-08 13:50:00,137.65,137.86,137.65,137.85,6242.0,121.2076,121.3925,121.2076,121.3837,6242.0
2018-08-08 14:00:00,137.85,137.87,137.82,137.85,12528.0,121.3837,121.4013,121.3573,121.3837,12528.0
2018-08-08 14:10:00,137.85,137.88,137.77,137.8,14988.0,121.3837,121.4101,121.3132,121.3397,14988.0
2018-08-08 14:20:00,137.8,137.91,137.78,137.81,10746.0,121.3397,121.4365,121.322,121.3485,10746.0
2018-08-08 14:30:00,137.8,137.84,137.68,137.69,16315.0,121.3397,121.3749,121.234,121.2428,16315.0
2018-08-08 14:40:00,137.71,137.75,137.68,137.69,12407.0,121.2604,121.2956,121.234,121.2428,12407.0
2018-08-08 14:50:00,137.67,137.83,137.67,137.8,20315.0,121.2252,121.3661,121.2252,121.3397,20315.0
2018-08-08 15:00:00,137.79,137.83,137.77,137.8,19640.0,121.3309,121.3661,121.3132,121.3397,19640.0
2018-08-08 15:10:00,137.8,137.83,137.76,137.82,17284.0,121.3397,121.3661,121.3044,121.3573,17284.0
2018-08-08 15:20:00,137.82,137.83,137.71,137.81,17018.0,121.3573,121.3661,121.2604,121.3485,17018.0
2018-08-08 15:30:00,137.8,137.83,137.65,137.65,38621.0,121.3397,121.3661,121.2076,121.2076,38621.0
2018-08-08 15:40:00,137.67,137.71,137.54,137.59,75237.0,121.2252,121.2604,121.1107,121.1547,75237.0
2018-08-08 15:50:00,137.6,137.62,137.46,137.49,82835.0,121.1635,121.1812,121.0403,121.0667,82835.0
2018-08-09 09:30:00,137.42,137.52,137.07,137.37,23129.0,121.005,121.0931,120.6969,120.961,23129.0
2018-08-09 09:40:00,137.3,137.53,137.24,137.46,8316.0,120.8994,121.1019,120.8466,121.0403,8316.0
2018-08-09 09:50:00,137.46,137.68,137.43,137.67,13509.0,121.0403,121.234,121.0139,121.2252,13509.0
2018-08-09 10:00:00,137.68,137.68,137.32,137.45,15249.0,121.234,121.234,120.917,121.0315,15249.0
2018-08-09 10:10:00,137.42,137.74,137.41,137.57,18747.0,121.005,121.2868,120.9962,121.1371,18747.0
2018-08-09 10:20:00,137.59,137.64,137.34,137.34,9662.0,121.1547,121.1988,120.9346,120.9346,9662.0
2018-08-09 10:30:00,137.38,137.38,137.12,137.15,15671.0,120.9698,120.9698,120.7409,120.7673,15671.0
2018-08-09 10:40:00,137.15,137.27,137.03,137.24,10222.0,120.7673,120.873,120.6616,120.8466,10222.0
2018-08-09 10:50:00,137.26,137.32,137.24,137.26,7348.0,120.8642,120.917,120.8466,120.8642,7348.0
2018-08-09 11:00:00,137.29,137.44,137.27,137.37,22887.0,120.8906,121.0227,120.873,120.961,22887.0
2018-08-09 11:10:00,137.36,137.44,137.34,137.35,7716.0,120.9522,121.0227,120.9346,120.9434,7716.0
2018-08-09 11:20:00,137.43,137.45,137.19,137.35,16644.0,121.0139,121.0315,120.8025,120.9434,16644.0
2018-08-09 11:30:00,137.32,137.35,137.1,137.1,7126.0,120.917,120.9434,120.7233,120.7233,7126.0
2018-08-09 11:40:00,137.13,137.26,137.12,137.17,10047.0,120.7497,120.8642,120.7409,120.7849,10047.0
2018-08-09 11:50:00,137.15,137.24,137.11,137.22,10324.0,120.7673,120.8466,120.7321,120.8289,10324.0
2018-08-09 12:00:00,137.23,137.25,137.15,137.2,20905.0,120.8377,120.8554,120.7673,120.8113,20905.0
2018-08-09 12:10:00,137.19,137.27,137.19,137.25,10929.0,120.8025,120.873,120.8025,120.8554,10929.0
2018-08-09 12:20:00,137.25,137.34,137.24,137.27,8199.0,120.8554,120.9346,120.8466,120.873,8199.0
2018-08-09 12:30:00,137.24,137.36,137.24,137.32,5528.0,120.8466,120.9522,120.8466,120.917,5528.0
2018-08-09 12:40:00,137.33,137.46,137.31,137.46,8438.0,120.9258,121.0403,120.9082,121.0403,8438.0
2018-08-09 12:50:00,137.44,137.48,137.42,137.43,6263.0,121.0227,121.0579,121.005,121.0139,6263.0
2018-08-09 13:00:00,137.42,137.52,137.4,137.41,10789.0,121.005,121.0931,120.9874,120.9962,10789.0
2018-08-09 13:10:00,137.44,137.45,137.34,137.37,7386.0,121.0227,121.0315,120.9346,120.961,7386.0
2018-08-09 13:20:00,137.39,137.39,137.32,137.36,13878.0,120.9786,120.9786,120.917,120.9522,13878.0
2018-08-09 13:30:00,137.36,137.36,137.29,137.31,6065.0,120.9522,120.9522,120.8906,120.9082,6065.0
2018-08-09 13:40:00,137.32,137.35,137.27,137.28,12102.0,120.917,120.9434,120.873,120.8818,12102.0
2018-08-09 13:50:00,137.3,137.31,137.21,137.26,16822.0,120.8994,120.9082,120.8201,120.8642,16822.0
2018-08-09 14:00:00,137.27,137.3,137.16,137.21,8584.0,120.873,120.8994,120.7761,120.8201,8584.0
2018-08-09 14:10:00,137.2,137.2,137.08,137.17,12187.0,120.8113,120.8113,120.7057,120.7849,12187.0
2018-08-09 14:20:00,137.16,137.22,137.16,137.16,7729.0,120.7761,120.8289,120.7761,120.7761,7729.0
2018-08-09 14:30:00,137.19,137.25,137.17,137.22,13215.0,120.8025,120.8554,120.7849,120.8289,13215.0
2018-08-09 14:40:00,137.2,137.21,137.15,137.15,12621.0,120.8113,120.8201,120.7673,120.7673,12621.0
2018-08-09 14:50:00,137.15,137.16,137.07,137.09,19405.0,120.7673,120.7761,120.6969,120.7145,19405.0
2018-08-09 15:00:00,137.08,137.15,137.06,137.12,23367.0,120.7057,120.7673,120.6881,120.7409,23367.0
2018-08-09 15:10:00,137.1,137.16,137.1,137.13,13980.0,120.7233,120.7761,120.7233,120.7497,13980.0
2018-08-09 15:20:00,137.14,137.22,137.14,137.22,23187.0,120.7585,120.8289,120.7585,120.8289,23187.0
2018-08-09 15:30:00,137.21,137.21,137.14,137.17,21844.0,120.8201,120.8201,120.7585,120.7849,21844.0
2018-08-09 15:40:00,137.15,137.23,137.13,137.15,70297.0,120.7673,120.8377,120.7497,120.7673,70297.0
2018-08-09 15:50:00,137.15,137.21,137.06,137.07,117156.0,120.7673,120.8201,120.6881,120.6969,117156.0
2018-08-10 09:30:00,136.25,136.4,135.81,135.84,30505.0,119.9748,120.1069,119.5874,119.6138,30505.0
2018-08-10 09:40:00,135.83,136.08,135.69,135.83,18571.0,119.605,119.8251,119.4817,119.605,18571.0
2018-08-10 09:50:00,135.87,136.11,135.76,135.88,30319.0,119.6402,119.8515,119.5433,119.649,30319.0
2018-08-10 10:00:00,135.86,135.9,135.41,135.5,91526.0,119.6314,119.6666,119.2351,119.3144,91526.0
2018-08-10 10:10:00,135.54,135.96,135.42,135.8,50073.0,119.3496,119.7194,119.244,119.5786,50073.0
2018-08-10 10:20:00,135.8,135.91,135.51,135.56,78220.0,119.5786,119.6754,119.3232,119.3672,78220.0
2018-08-10 10:30:00,135.59,135.59,135.35,135.37,32553.0,119.3936,119.3936,119.1823,119.1999,32553.0
2018-08-10 10:40:00,135.37,135.55,135.36,135.53,12779.0,119.1999,119.3584,119.1911,119.3408,12779.0
2018-08-10 10:50:00,135.54,135.94,135.54,135.85,15254.0,119.3496,119.7018,119.3496,119.6226,15254.0
2018-08-10 11:00:00,135.89,135.9,135.67,135.68,19706.0,119.6578,119.6666,119.4641,119.4729,19706.0
2018-08-10 11:10:00,135.71,135.72,135.36,135.6,39275.0,119.4993,119.5081,119.1911,119.4025,39275.0
2018-08-10 11:20:00,135.6,135.96,135.56,135.91,117405.0,119.4025,119.7194,119.3672,119.6754,117405.0
2018-08-10 11:30:00,135.9,136.06,135.84,135.94,13897.0,119.6666,119.8075,119.6138,119.7018,13897.0
2018-08-10 11:40:00,135.9,135.96,135.75,135.83,15671.0,119.6666,119.7194,119.5345,119.605,15671.0
2018-08-10 11:50:00,135.83,135.85,135.54,135.54,22000.0,119.605,119.6226,119.3496,119.3496,22000.0
2018-08-10 12:00:00,135.56,135.74,135.51,135.57,109766.0,119.3672,119.5257,119.3232,119.376,109766.0
2018-08-10 12:10:00,135.57,135.7,135.57,135.68,14126.0,119.376,119.4905,119.376,119.4729,14126.0
2018-08-10 12:20:00,135.67,135.73,135.58,135.69,10742.0,119.4641,119.5169,119.3848,119.4817,10742.0
2018-08-10 12:30:00,135.69,135.71,135.56,135.61,11253.0,119.4817,119.4993,119.3672,119.4113,11253.0
2018-08-10 12:40:00,135.61,135.64,135.56,135.61,12359.0,119.4113,119.4377,119.3672,119.4113,12359.0
2018-08-10 12:50:00,135.62,135.7,135.55,135.7,6675.0,119.4201,119.4905,119.3584,119.4905,6675.0
2018-08-10 13:00:00,135.72,135.78,135.63,135.75,9617.0,119.5081,119.5609,119.4289,119.5345,9617.0
2018-08-10 13:10:00,135.77,135.83,135.59,135.62,10713.0,119.5521,119.605,119.3936,119.4201,10713.0
2018-08-10 13:20:00,135.59,135.7,135.59,135.7,5092.0,119.3936,119.4905,119.3936,119.4905,5092.0
2018-08-10 13:30:00,135.69,135.69,135.53,135.55,10545.0,119.4817,119.4817,119.3408,119.3584,10545.0
2018-08-10 13:40:00,135.52,135.54,135.43,135.53,5496.0,119.332,119.3496,119.2528,119.3408,5496.0
2018-08-10 13:50:00,135.56,135.58,135.48,135.57,12318.0,119.3672,119.3848,119.2968,119.376,12318.0
2018-08-10 14:00:00,135.57,135.71,135.53,135.71,15500.0,119.376,119.4993,119.3408,119.4993,15500.0
2018-08-10 14:10:00,135.71,135.89,135.7,135.83,13191.0,119.4993,119.6578,119.4905,119.605,13191.0
2018-08-10 14:20:00,135.87,135.87,135.65,135.71,15613.0,119.6402,119.6402,119.4465,119.4993,15613.0
2018-08-10 14:30:00,135.72,135.79,135.65,135.74,10716.0,119.5081,119.5698,119.4465,119.5257,10716.0
2018-08-10 14:40:00,135.75,135.78,135.7,135.73,16671.0,119.5345,119.5609,119.4905,119.5169,16671.0
2018-08-10 14:50:00,135.72,135.88,135.67,135.72,13254.0,119.5081,119.649,119.4641,119.5081,13254.0
2018-08-10 15:00:00,135.7,135.74,135.55,135.7,19418.0,119.4905,119.5257,119.3584,119.4905,19418.0
2018-08-10 15:10:00,135.7,135.93,135.68,135.92,17604.0,119.4905,119.693,119.4729,119.6842,17604.0
2018-08-10 15:20:00,135.94,136.18,135.94,136.0,43673.0,119.7018,119.9132,119.7018,119.7547,43673.0
2018-08-10 15:30:00,136.01,136.03,135.9,135.95,30955.0,119.7635,119.7811,119.6666,119.7106,30955.0
2018-08-10 15:40:00,135.93,135.94,135.82,135.88,28136.0,119.693,119.7018,119.5962,119.649,28136.0
2018-08-10 15:50:00,135.88,135.98,135.85,135.89,73135.0,119.649,119.7371,119.6226,119.6578,73135.0
2018-08-13 09:30:00,135.75,135.87,135.07,135.37,21392.0,119.5345,119.6402,118.9358,119.1999,21392.0
2018-08-13 09:40:00,135.36,135.89,135.36,135.79,12175.0,119.1911,119.6578,119.1911,119.5698,12175.0
2018-08-13 09:50:00,135.75,135.83,135.54,135.78,19209.0,119.5345,119.605,119.3496,119.5609,19209.0
2018-08-13 10:00:00,135.77,135.89,135.65,135.83,14272.0,119.5521,119.6578,119.4465,119.605,14272.0
2018-08-13 10:10:00,135.82,135.82,135.6,135.68,10486.0,119.5962,119.5962,119.4025,119.4729,10486.0
2018-08-13 10:20:00,135.74,135.81,135.59,135.64,24666.0,119.5257,119.5874,119.3936,119.4377,24666.0
2018-08-13 10:30:00,135.6,135.81,135.6,135.75,6344.0,119.4025,119.5874,119.4025,119.5345,6344.0
2018-08-13 10:40:00,135.76,135.94,135.74,135.84,7632.0,119.5433,119.7018,119.5257,119.6138,7632.0
2018-08-13 10:50:00,135.85,135.87,135.52,135.54,9374.0,119.6226,119.6402,119.332,119.3496,9374.0
2018-08-13 11:00:00,135.57,135.72,135.43,135.56,14761.0,119.376,119.5081,119.2528,119.3672,14761.0
2018-08-13 11:10:00,135.49,135.58,135.32,135.39,8994.0,119.3056,119.3848,119.1559,119.2175,8994.0
2018-08-13 11:20:00,135.44,135.46,135.23,135.28,11806.0,119.2616,119.2792,119.0766,119.1207,11806.0
2018-08-13 11:30:00,135.3,135.37,135.22,135.37,12987.0,119.1383,119.1999,119.0678,119.1999,12987.0
2018-08-13 11:40:00,135.38,135.44,135.33,135.35,10580.0,119.2087,119.2616,119.1647,119.1823,10580.0
2018-08-13 11:50:00,135.35,135.39,135.05,135.05,27180.0,119.1823,119.2175,118.9181,118.9181,27180.0
2018-08-13 12:00:00,135.02,135.07,134.89,135.02,33852.0,118.8917,118.9358,118.7773,118.8917,33852.0
2018-08-13 12:10:00,135.03,135.1,134.98,134.99,7288.0,118.9005,118.9622,118.8565,118.8653,7288.0
2018-08-13 12:20:00,135.01,135.06,134.81,134.85,56133.0,118.8829,118.927,118.7068,118.742,56133.0
2018-08-13 12:30:00,134.82,134.9,134.73,134.9,8176.0,118.7156,118.7861,118.6364,118.7861,8176.0
2018-08-13 12:40:00,134.87,134.89,134.76,134.81,20440.0,118.7596,118.7773,118.6628,118.7068,20440.0
2018-08-13 12:50:00,134.8,134.98,134.79,134.88,19670.0,118.698,118.8565,118.6892,118.7685,19670.0
2018-08-13 13:00:00,134.87,134.89,134.71,134.88,16906.0,118.7596,118.7773,118.6188,118.7685,16906.0
2018-08-13 13:10:00,134.86,135.12,134.86,135.09,8829.0,118.7508,118.9798,118.7508,118.9534,8829.0
2018-08-13 13:20:00,135.13,135.15,135.07,135.1,20218.0,118.9886,119.0062,118.9358,118.9622,20218.0
2018-08-13 13:30:00,135.12,135.18,135.0,135.0,8725.0,118.9798,119.0326,118.8741,118.8741,8725.0
2018-08-13 13:40:00,134.97,135.1,134.97,135.02,6129.0,118.8477,118.9622,118.8477,118.8917,6129.0
2018-08-13 13:50:00,135.05,135.13,135.03,135.03,5989.0,118.9181,118.9886,118.9005,118.9005,5989.0
2018-08-13 14:00:00,135.04,135.19,135.03,135.09,9727.0,118.9093,119.0414,118.9005,118.9534,9727.0
2018-08-13 14:10:00,135.11,135.17,135.05,135.06,12517.0,118.971,119.0238,118.9181,118.927,12517.0
2018-08-13 14:20:00,135.05,135.22,135.02,135.19,12162.0,118.9181,119.0678,118.8917,119.0414,12162.0
2018-08-13 14:30:00,135.25,135.28,135.06,135.13,13837.0,119.0943,119.1207,118.927,118.9886,13837.0
2018-08-13 14:40:00,135.11,135.14,135.03,135.08,10269.0,118.971,118.9974,118.9005,118.9446,10269.0
2018-08-13 14:50:00,135.06,135.06,134.9,134.96,9550.0,118.927,118.927,118.7861,118.8389,9550.0
2018-08-13 15:00:00,134.94,135.04,134.86,135.04,93467.0,118.8213,118.9093,118.7508,118.9093,93467.0
2018-08-13 15:10:00,135.01,135.25,135.01,135.16,15890.0,118.8829,119.0943,118.8829,119.015,15890.0
2018-08-13 15:20:00,135.16,135.2,135.03,135.05,24426.0,119.015,119.0502,118.9005,118.9181,24426.0
2018-08-13 15:30:00,135.06,135.16,134.97,135.13,20499.0,118.927,119.015,118.8477,118.9886,20499.0
2018-08-13 15:40:00,135.12,135.12,134.96,134.97,57842.0,118.9798,118.9798,118.8389,118.8477,57842.0
2018-08-13 15:50:00,134.95,135.07,134.92,134.98,139680.0,118.8301,118.9358,118.8037,118.8565,139680.0
2018-08-14 09:30:00,132.81,133.74,132.54,133.34,236276.0,116.9457,117.7646,116.708,117.4124,236276.0
2018-08-14 09:40:00,133.31,133.82,132.86,133.51,118059.0,117.386,117.8351,116.9897,117.5621,118059.0
2018-08-14 09:50:00,133.52,133.73,133.11,133.37,70374.0,117.5709,117.7558,117.2099,117.4388,70374.0
2018-08-14 10:00:00,133.42,133.47,132.9,133.09,25776.0,117.4829,117.5269,117.025,117.1923,25776.0
2018-08-14 10:10:00,133.12,133.26,132.66,132.82,48317.0,117.2187,117.342,116.8136,116.9545,48317.0
2018-08-14 10:20:00,132.81,133.11,132.79,133.02,14231.0,116.9457,117.2099,116.9281,117.1306,14231.0
2018-08-14 10:30:00,133.06,133.06,132.5,132.94,48063.0,117.1659,117.1659,116.6727,117.0602,48063.0
2018-08-14 10:40:00,132.95,133.01,132.81,132.95,38817.0,117.069,117.1218,116.9457,117.069,38817.0
2018-08-14 10:50:00,132.91,133.05,132.76,132.97,41802.0,117.0338,117.1571,116.9017,117.0866,41802.0
2018-08-14 11:00:00,133.0,133.37,133.0,133.31,15859.0,117.113,117.4388,117.113,117.386,15859.0
2018-08-14 11:10:00,133.3,133.45,132.92,132.92,14653.0,117.3772,117.5093,117.0426,117.0426,14653.0
2018-08-14 11:20:00,132.93,133.22,132.88,133.12,17349.0,117.0514,117.3067,117.0074,117.2187,17349.0
2018-08-14 11:30:00,133.15,133.18,132.95,133.01,34611.0,117.2451,117.2715,117.069,117.1218,34611.0
2018-08-14 11:40:00,133.06,133.08,132.88,132.93,42231.0,117.1659,117.1835,117.0074,117.0514,42231.0
2018-08-14 11:50:00,132.96,132.98,132.76,132.77,9613.0,117.0778,117.0954,116.9017,116.9105,9613.0
2018-08-14 12:00:00,132.73,133.07,132.73,133.02,18209.0,116.8753,117.1747,116.8753,117.1306,18209.0
2018-08-14 12:10:00,133.01,133.05,132.92,132.97,9958.0,117.1218,117.1571,117.0426,117.0866,9958.0
2018-08-14 12:20:00,132.96,133.06,132.89,133.01,11828.0,117.0778,117.1659,117.0162,117.1218,11828.0
2018-08-14 12:30:00,133.03,133.1,133.01,133.08,24345.0,117.1394,117.2011,117.1218,117.1835,24345.0
2018-08-14 12:40:00,133.09,133.09,132.94,132.95,22636.0,117.1923,117.1923,117.0602,117.069,22636.0
2018-08-14 12:50:00,132.93,133.04,132.87,132.91,33046.0,117.0514,117.1482,116.9986,117.0338,33046.0
2018-08-14 13:00:00,132.9,133.08,132.87,132.89,14700.0,117.025,117.1835,116.9986,117.0162,14700.0
2018-08-14 13:10:00,132.9,133.04,132.9,132.96,16241.0,117.025,117.1482,117.025,117.0778,16241.0
2018-08-14 13:20:00,132.99,133.0,132.92,132.98,13360.0,117.1042,117.113,117.0426,117.0954,13360.0
2018-08-14 13:30:00,132.97,133.21,132.97,133.09,15817.0,117.0866,117.2979,117.0866,117.1923,15817.0
2018-08-14 13:40:00,133.1,133.24,133.07,133.19,12875.0,117.2011,117.3244,117.1747,117.2803,12875.0
2018-08-14 13:50:00,133.2,133.35,133.17,133.34,36320.0,117.2891,117.4212,117.2627,117.4124,36320.0
2018-08-14 14:00:00,133.36,133.49,133.34,133.43,19494.0,117.43,117.5445,117.4124,117.4917,19494.0
2018-08-14 14:10:00,133.42,133.6,133.39,133.6,48334.0,117.4829,117.6414,117.4564,117.6414,48334.0
2018-08-14 14:20:00,133.63,133.68,133.47,133.52,36006.0,117.6678,117.7118,117.5269,117.5709,36006.0
2018-08-14 14:30:00,133.52,133.54,133.35,133.36,20821.0,117.5709,117.5885,117.4212,117.43,20821.0
2018-08-14 14:40:00,133.36,133.41,133.27,133.29,22596.0,117.43,117.474,117.3508,117.3684,22596.0
2018-08-14 14:50:00,133.29,133.32,133.2,133.27,19903.0,117.3684,117.3948,117.2891,117.3508,19903.0
2018-08-14 15:00:00,133.28,133.48,133.28,133.32,17235.0,117.3596,117.5357,117.3596,117.3948,17235.0
2018-08-14 15:10:00,133.34,133.34,133.15,133.25,31290.0,117.4124,117.4124,117.2451,117.3332,31290.0
2018-08-14 15:20:00,133.23,133.36,133.11,133.19,51823.0,117.3155,117.43,117.2099,117.2803,51823.0
2018-08-14 15:30:00,133.19,133.23,133.08,133.18,32022.0,117.2803,117.3155,117.1835,117.2715,32022.0
2018-08-14 15:40:00,133.18,133.24,133.06,133.08,54742.0,117.2715,117.3244,117.1659,117.1835,54742.0
2018-08-14 15:50:00,133.1,133.22,133.03,133.11,192915.0,117.2011,117.3067,117.1394,117.2099,192915.0
2018-08-15 09:30:00,132.62,133.3,132.62,133.12,51932.0,116.7784,117.3772,116.7784,117.2187,51932.0
2018-08-15 09:40:00,133.14,133.22,132.54,132.68,32277.0,117.2363,117.3067,116.708,116.8312,32277.0
2018-08-15 09:50:00,132.65,132.65,132.14,132.56,49825.0,116.8048,116.8048,116.3558,116.7256,49825.0
2018-08-15 10:00:00,132.56,132.77,132.28,132.37,75376.0,116.7256,116.9105,116.479,116.5583,75376.0
2018-08-15 10:10:00,132.34,132.51,132.07,132.13,46309.0,116.5319,116.6816,116.2941,116.3469,46309.0
2018-08-15 10:20:00,132.1,132.24,131.91,132.13,62857.0,116.3205,116.4438,116.1532,116.3469,62857.0
2018-08-15 10:30:00,132.13,132.5,132.1,132.47,86527.0,116.3469,116.6727,116.3205,116.6463,86527.0
2018-08-15 10:40:00,132.47,132.53,132.0,132.01,36553.0,116.6463,116.6992,116.2325,116.2413,36553.0
2018-08-15 10:50:00,132.0,132.12,131.81,132.02,33275.0,116.2325,116.3381,116.0652,116.2501,33275.0
2018-08-15 11:00:00,132.06,132.29,132.0,132.19,138412.0,116.2853,116.4878,116.2325,116.3998,138412.0
2018-08-15 11:10:00,132.19,132.56,132.16,132.48,89843.0,116.3998,116.7256,116.3734,116.6551,89843.0
2018-08-15 11:20:00,132.5,132.66,132.44,132.55,128676.0,116.6727,116.8136,116.6199,116.7168,128676.0
2018-08-15 11:30:00,132.58,132.76,132.5,132.73,43589.0,116.7432,116.9017,116.6727,116.8753,43589.0
2018-08-15 11:40:00,132.71,132.82,132.62,132.79,33462.0,116.8577,116.9545,116.7784,116.9281,33462.0
2018-08-15 11:50:00,132.8,132.85,132.53,132.56,18497.0,116.9369,116.9809,116.6992,116.7256,18497.0
2018-08-15 12:00:00,132.56,132.68,132.52,132.6,19138.0,116.7256,116.8312,116.6904,116.7608,19138.0
2018-08-15 12:10:00,132.61,132.67,132.52,132.63,16204.0,116.7696,116.8224,116.6904,116.7872,16204.0
2018-08-15 12:20:00,132.65,132.85,132.58,132.78,19802.0,116.8048,116.9809,116.7432,116.9193,19802.0
2018-08-15 12:30:00,132.79,132.91,132.7,132.91,21385.0,116.9281,117.0338,116.8489,117.0338,21385.0
2018-08-15 12:40:00,132.88,132.88,132.71,132.73,22069.0,117.0074,117.0074,116.8577,116.8753,22069.0
2018-08-15 12:50:00,132.73,132.82,132.71,132.76,11438.0,116.8753,116.9545,116.8577,116.9017,11438.0
2018-08-15 13:00:00,132.77,132.9,132.74,132.77,15703.0,116.9105,117.025,116.8841,116.9105,15703.0
2018-08-15 13:10:00,132.79,132.79,132.65,132.65,14558.0,116.9281,116.9281,116.8048,116.8048,14558.0
2018-08-15 13:20:00,132.64,132.7,132.5,132.62,15375.0,116.796,116.8489,116.6727,116.7784,15375.0
2018-08-15 13:30:00,132.59,132.6,132.43,132.54,19113.0,116.752,116.7608,116.6111,116.708,19113.0
2018-08-15 13:40:00,132.53,132.58,132.39,132.4,25258.0,116.6992,116.7432,116.5759,116.5847,25258.0
2018-08-15 13:50:00,132.42,132.55,132.41,132.48,18016.0,116.6023,116.7168,116.5935,116.6551,18016.0
2018-08-15 14:00:00,132.46,132.6,132.43,132.5,23924.0,116.6375,116.7608,116.6111,116.6727,23924.0
2018-08-15 14:10:00,132.5,132.57,132.31,132.35,16574.0,116.6727,116.7344,116.5054,116.5407,16574.0
2018-08-15 14:20:00,132.37,132.5,132.29,132.34,18517.0,116.5583,116.6727,116.4878,116.5319,18517.0
2018-08-15 14:30:00,132.32,132.43,132.2,132.43,20769.0,116.5142,116.6111,116.4086,116.6111,20769.0
2018-08-15 14:40:00,132.41,132.45,132.29,132.39,16925.0,116.5935,116.6287,116.4878,116.5759,16925.0
2018-08-15 14:50:00,132.4,132.58,132.35,132.56,15304.0,116.5847,116.7432,116.5407,116.7256,15304.0
2018-08-15 15:00:00,132.58,132.71,132.55,132.64,24675.0,116.7432,116.8577,116.7168,116.796,24675.0
2018-08-15 15:10:00,132.65,132.66,132.56,132.58,30099.0,116.8048,116.8136,116.7256,116.7432,30099.0
2018-08-15 15:20:00,132.58,132.64,132.53,132.58,40644.0,116.7432,116.796,116.6992,116.7432,40644.0
2018-08-15 15:30:00,132.57,132.86,132.56,132.65,66705.0,116.7344,116.9897,116.7256,116.8048,66705.0
2018-08-15 15:40:00,132.64,132.8,132.55,132.8,70792.0,116.796,116.9369,116.7168,116.9369,70792.0
2018-08-15 15:50:00,132.79,132.85,132.63,132.7,107087.0,116.9281,116.9809,116.7872,116.8489,107087.0
2018-08-16 09:30:00,133.11,133.71,133.11,133.51,15321.0,117.2099,117.7382,117.2099,117.5621,15321.0
2018-08-16 09:40:00,133.43,133.99,133.34,133.99,24644.0,117.4917,117.9848,117.4124,117.9848,24644.0
2018-08-16 09:50:00,133.99,134.74,133.99,134.62,26934.0,117.9848,118.6452,117.9848,118.5395,26934.0
2018-08-16 10:00:00,134.64,134.68,134.07,134.37,19343.0,118.5571,118.5923,118.0552,118.3194,19343.0
2018-08-16 10:10:00,134.35,134.39,134.22,134.31,13637.0,118.3018,118.337,118.1873,118.2665,13637.0
2018-08-16 10:20:00,134.28,134.47,134.21,134.22,34754.0,118.2401,118.4074,118.1785,118.1873,34754.0
2018-08-16 10:30:00,134.21,134.66,134.21,134.63,21550.0,118.1785,118.5747,118.1785,118.5483,21550.0
2018-08-16 10:40:00,134.65,134.76,134.63,134.66,14048.0,118.5659,118.6628,118.5483,118.5747,14048.0
2018-08-16 10:50:00,134.68,134.73,134.6,134.66,33643.0,118.5923,118.6364,118.5219,118.5747,33643.0
2018-08-16 11:00:00,134.63,134.84,134.63,134.71,37929.0,118.5483,118.7332,118.5483,118.6188,37929.0
2018-08-16 11:10:00,134.73,134.8,134.68,134.8,18015.0,118.6364,118.698,118.5923,118.698,18015.0
2018-08-16 11:20:00,134.75,134.92,134.65,134.79,27314.0,118.654,118.8037,118.5659,118.6892,27314.0
2018-08-16 11:30:00,134.78,134.83,134.64,134.8,15411.0,118.6804,118.7244,118.5571,118.698,15411.0
2018-08-16 11:40:00,134.85,134.89,134.78,134.84,22936.0,118.742,118.7773,118.6804,118.7332,22936.0
2018-08-16 11:50:00,134.85,134.89,134.78,134.85,31355.0,118.742,118.7773,118.6804,118.742,31355.0
2018-08-16 12:00:00,134.87,135.09,134.87,134.99,22806.0,118.7596,118.9534,118.7596,118.8653,22806.0
2018-08-16 12:10:00,135.0,135.09,134.93,135.08,13611.0,118.8741,118.9534,118.8125,118.9446,13611.0
2018-08-16 12:20:00,135.08,135.16,135.06,135.07,10396.0,118.9446,119.015,118.927,118.9358,10396.0
2018-08-16 12:30:00,135.05,135.05,134.62,134.65,13806.0,118.9181,118.9181,118.5395,118.5659,13806.0
2018-08-16 12:40:00,134.64,134.64,134.47,134.5,17168.0,118.5571,118.5571,118.4074,118.4338,17168.0
2018-08-16 12:50:00,134.5,134.58,134.48,134.54,15064.0,118.4338,118.5043,118.4162,118.4691,15064.0
2018-08-16 13:00:00,134.57,134.67,134.54,134.57,7035.0,118.4955,118.5835,118.4691,118.4955,7035.0
2018-08-16 13:10:00,134.55,134.59,134.48,134.49,4535.0,118.4779,118.5131,118.4162,118.425,4535.0
2018-08-16 13:20:00,134.52,134.72,134.51,134.67,55989.0,118.4515,118.6276,118.4427,118.5835,55989.0
2018-08-16 13:30:00,134.69,134.86,134.69,134.86,3750.0,118.6012,118.7508,118.6012,118.7508,3750.0
2018-08-16 13:40:00,134.84,134.9,134.78,134.78,12321.0,118.7332,118.7861,118.6804,118.6804,12321.0
2018-08-16 13:50:00,134.78,134.95,134.77,134.95,9177.0,118.6804,118.8301,118.6716,118.8301,9177.0
2018-08-16 14:00:00,134.94,134.96,134.83,134.95,17724.0,118.8213,118.8389,118.7244,118.8301,17724.0
2018-08-16 14:10:00,134.96,135.01,134.87,134.94,8947.0,118.8389,118.8829,118.7596,118.8213,8947.0
2018-08-16 14:20:00,134.92,134.96,134.82,134.82,6286.0,118.8037,118.8389,118.7156,118.7156,6286.0
2018-08-16 14:30:00,134.79,134.8,134.65,134.76,9628.0,118.6892,118.698,118.5659,118.6628,9628.0
2018-08-16 14:40:00,134.75,134.76,134.68,134.7,14374.0,118.654,118.6628,118.5923,118.61,14374.0
2018-08-16 14:50:00,134.71,134.71,134.55,134.61,13980.0,118.6188,118.6188,118.4779,118.5307,13980.0
2018-08-16 15:00:00,134.64,134.7,134.6,134.63,9752.0,118.5571,118.61,118.5219,118.5483,9752.0
2018-08-16 15:10:00,134.64,134.71,134.61,134.62,13063.0,118.5571,118.6188,118.5307,118.5395,13063.0
2018-08-16 15:20:00,134.63,134.69,134.58,134.67,14907.0,118.5483,118.6012,118.5043,118.5835,14907.0
2018-08-16 15:30:00,134.64,134.64,134.31,134.38,40582.0,118.5571,118.5571,118.2665,118.3282,40582.0
2018-08-16 15:40:00,134.38,134.49,134.26,134.26,31442.0,118.3282,118.425,118.2225,118.2225,31442.0
2018-08-16 15:50:00,134.26,134.44,134.19,134.43,124234.0,118.2225,118.381,118.1609,118.3722,124234.0
2018-08-17 09:30:00,134.02,134.17,133.58,133.67,68858.0,118.0112,118.1433,117.6237,117.703,68858.0
2018-08-17 09:40:00,133.62,134.13,133.56,134.13,10939.0,117.659,118.108,117.6061,118.108,10939.0
2018-08-17 09:50:00,134.07,134.24,133.9,134.19,32760.0,118.0552,118.2049,117.9055,118.1609,32760.0
2018-08-17 10:00:00,134.2,134.43,134.2,134.34,21595.0,118.1697,118.3722,118.1697,118.293,21595.0
2018-08-17 10:10:00,134.37,134.51,134.37,134.48,19990.0,118.3194,118.4427,118.3194,118.4162,19990.0
2018-08-17 10:20:00,134.45,134.45,134.25,134.34,28857.0,118.3898,118.3898,118.2137,118.293,28857.0
2018-08-17 10:30:00,134.36,134.44,134.32,134.39,10590.0,118.3106,118.381,118.2753,118.337,10590.0
2018-08-17 10:40:00,134.42,134.51,134.36,134.49,13566.0,118.3634,118.4427,118.3106,118.425,13566.0
2018-08-17 10:50:00,134.5,134.7,134.46,134.7,11724.0,118.4338,118.61,118.3986,118.61,11724.0
2018-08-17 11:00:00,134.64,134.64,134.51,134.53,11636.0,118.5571,118.5571,118.4427,118.4603,11636.0
2018-08-17 11:10:00,134.52,134.55,134.45,134.52,11640.0,118.4515,118.4779,118.3898,118.4515,11640.0
2018-08-17 11:20:00,134.52,134.56,134.46,134.49,9441.0,118.4515,118.4867,118.3986,118.425,9441.0
2018-08-17 11:30:00,134.5,134.53,134.42,134.47,8722.0,118.4338,118.4603,118.3634,118.4074,8722.0
2018-08-17 11:40:00,134.49,134.5,134.42,134.44,9624.0,118.425,118.4338,118.3634,118.381,9624.0
2018-08-17 11:50:00,134.42,134.46,134.39,134.43,6880.0,118.3634,118.3986,118.337,118.3722,6880.0
2018-08-17 12:00:00,134.43,134.43,134.27,134.3,4882.0,118.3722,118.3722,118.2313,118.2577,4882.0
2018-08-17 12:10:00,134.31,134.52,134.29,134.48,16519.0,118.2665,118.4515,118.2489,118.4162,16519.0
2018-08-17 12:20:00,134.49,134.55,134.19,134.23,13725.0,118.425,118.4779,118.1609,118.1961,13725.0
2018-08-17 12:30:00,134.22,134.29,134.2,134.22,5402.0,118.1873,118.2489,118.1697,118.1873,5402.0
2018-08-17 12:40:00,134.23,134.29,134.23,134.26,4710.0,118.1961,118.2489,118.1961,118.2225,4710.0
2018-08-17 12:50:00,134.27,134.34,134.22,134.24,7800.0,118.2313,118.293,118.1873,118.2049,7800.0
2018-08-17 13:00:00,134.24,134.26,134.12,134.19,4774.0,118.2049,118.2225,118.0992,118.1609,4774.0
2018-08-17 13:10:00,134.19,134.2,134.11,134.12,6412.0,118.1609,118.1697,118.0904,118.0992,6412.0
2018-08-17 13:20:00,134.13,134.14,133.96,133.96,48735.0,118.108,118.1168,117.9584,117.9584,48735.0
2018-08-17 13:30:00,134.0,134.12,134.0,134.11,14640.0,117.9936,118.0992,117.9936,118.0904,14640.0
2018-08-17 13:40:00,134.09,134.18,134.07,134.13,13775.0,118.0728,118.1521,118.0552,118.108,13775.0
2018-08-17 13:50:00,134.13,134.16,134.1,134.12,8991.0,118.108,118.1345,118.0816,118.0992,8991.0
2018-08-17 14:00:00,134.14,134.3,134.1,134.26,22311.0,118.1168,118.2577,118.0816,118.2225,22311.0
2018-08-17 14:10:00,134.26,134.32,134.18,134.18,9405.0,118.2225,118.2753,118.1521,118.1521,9405.0
2018-08-17 14:20:00,134.23,134.38,134.21,134.38,10110.0,118.1961,118.3282,118.1785,118.3282,10110.0
2018-08-17 14:30:00,134.37,134.44,134.32,134.39,11634.0,118.3194,118.381,118.2753,118.337,11634.0
2018-08-17 14:40:00,134.39,134.41,134.26,134.33,14990.0,118.337,118.3546,118.2225,118.2842,14990.0
2018-08-17 14:50:00,134.33,134.42,134.28,134.39,15643.0,118.2842,118.3634,118.2401,118.337,15643.0
2018-08-17 15:00:00,134.37,134.37,134.27,134.27,13279.0,118.3194,118.3194,118.2313,118.2313,13279.0
2018-08-17 15:10:00,134.27,134.3,134.17,134.23,10541.0,118.2313,118.2577,118.1433,118.1961,10541.0
2018-08-17 15:20:00,134.24,134.3,134.19,134.29,24265.0,118.2049,118.2577,118.1609,118.2489,24265.0
2018-08-17 15:30:00,134.29,134.3,134.21,134.27,17277.0,118.2489,118.2577,118.1785,118.2313,17277.0
2018-08-17 15:40:00,134.24,134.28,134.17,134.22,31095.0,118.2049,118.2401,118.1433,118.1873,31095.0
2018-08-17 15:50:00,134.2,134.2,133.93,134.04,99002.0,118.1697,118.1697,117.9319,118.0288,99002.0
2018-08-20 09:30:00,134.27,134.51,134.05,134.33,21372.0,118.2313,118.4427,118.0376,118.2842,21372.0
2018-08-20 09:40:00,134.33,134.81,134.32,134.73,18415.0,118.2842,118.7068,118.2753,118.6364,18415.0
2018-08-20 09:50:00,134.82,135.12,134.8,134.98,17721.0,118.7156,118.9798,118.698,118.8565,17721.0
2018-08-20 10:00:00,134.92,135.13,134.87,135.09,9280.0,118.8037,118.9886,118.7596,118.9534,9280.0
2018-08-20 10:10:00,135.08,135.16,134.93,135.15,13226.0,118.9446,119.015,118.8125,119.0062,13226.0
2018-08-20 10:20:00,135.15,135.15,134.9,134.98,8797.0,119.0062,119.0062,118.7861,118.8565,8797.0
2018-08-20 10:30:00,135.0,135.02,134.66,134.75,8809.0,118.8741,118.8917,118.5747,118.654,8809.0
2018-08-20 10:40:00,134.75,134.78,134.44,134.44,14389.0,118.654,118.6804,118.381,118.381,14389.0
2018-08-20 10:50:00,134.43,134.59,134.35,134.58,10255.0,118.3722,118.5131,118.3018,118.5043,10255.0
2018-08-20 11:00:00,134.58,134.72,134.58,134.69,10715.0,118.5043,118.6276,118.5043,118.6012,10715.0
2018-08-20 11:10:00,134.71,134.79,134.62,134.62,19090.0,118.6188,118.6892,118.5395,118.5395,19090.0
2018-08-20 11:20:00,134.59,134.66,134.54,134.64,20848.0,118.5131,118.5747,118.4691,118.5571,20848.0
2018-08-20 11:30:00,134.65,134.78,134.61,134.7,8506.0,118.5659,118.6804,118.5307,118.61,8506.0
2018-08-20 11:40:00,134.67,134.83,134.66,134.74,7327.0,118.5835,118.7244,118.5747,118.6452,7327.0
2018-08-20 11:50:00,134.74,134.76,134.64,134.64,7612.0,118.6452,118.6628,118.5571,118.5571,7612.0
2018-08-20 12:00:00,134.62,134.79,134.58,134.75,7291.0,118.5395,118.6892,118.5043,118.654,7291.0
2018-08-20 12:10:00,134.77,134.91,134.73,134.89,11617.0,118.6716,118.7949,118.6364,118.7773,11617.0
2018-08-20 12:20:00,134.9,134.96,134.74,134.77,13209.0,118.7861,118.8389,118.6452,118.6716,13209.0
2018-08-20 12:30:00,134.79,134.84,134.77,134.81,13336.0,118.6892,118.7332,118.6716,118.7068,13336.0
2018-08-20 12:40:00,134.8,134.87,134.8,134.87,8214.0,118.698,118.7596,118.698,118.7596,8214.0
2018-08-20 12:50:00,134.85,134.87,134.8,134.8,6172.0,118.742,118.7596,118.698,118.698,6172.0
2018-08-20 13:00:00,134.83,134.85,134.72,134.72,8692.0,118.7244,118.742,118.6276,118.6276,8692.0
2018-08-20 13:10:00,134.71,134.79,134.71,134.77,6681.0,118.6188,118.6892,118.6188,118.6716,6681.0
2018-08-20 13:20:00,134.76,134.84,134.76,134.8,7578.0,118.6628,118.7332,118.6628,118.698,7578.0
2018-08-20 13:30:00,134.8,134.86,134.79,134.83,10170.0,118.698,118.7508,118.6892,118.7244,10170.0
2018-08-20 13:40:00,134.84,134.93,134.81,134.92,13702.0,118.7332,118.8125,118.7068,118.8037,13702.0
2018-08-20 13:50:00,134.93,134.98,134.82,134.82,9801.0,118.8125,118.8565,118.7156,118.7156,9801.0
2018-08-20 14:00:00,134.84,134.84,134.73,134.76,13019.0,118.7332,118.7332,118.6364,118.6628,13019.0
2018-08-20 14:10:00,134.73,134.9,134.73,134.9,21556.0,118.6364,118.7861,118.6364,118.7861,21556.0
2018-08-20 14:20:00,134.92,134.94,134.88,134.94,15531.0,118.8037,118.8213,118.7685,118.8213,15531.0
2018-08-20 14:30:00,134.93,134.95,134.9,134.91,5933.0,118.8125,118.8301,118.7861,118.7949,5933.0
2018-08-20 14:40:00,134.9,134.91,134.81,134.85,10582.0,118.7861,118.7949,118.7068,118.742,10582.0
2018-08-20 14:50:00,134.86,134.93,134.86,134.88,14284.0,118.7508,118.8125,118.7508,118.7685,14284.0
2018-08-20 15:00:00,134.88,134.95,134.85,134.94,11457.0,118.7685,118.8301,118.742,118.8213,11457.0
2018-08-20 15:10:00,134.94,135.06,134.93,135.03,10883.0,118.8213,118.927,118.8125,118.9005,10883.0
2018-08-20 15:20:00,135.04,135.06,134.98,135.03,14623.0,118.9093,118.927,118.8565,118.9005,14623.0
2018-08-20 15:30:00,135.02,135.07,134.99,135.05,15363.0,118.8917,118.9358,118.8653,118.9181,15363.0
2018-08-20 15:40:00,135.06,135.06,134.99,135.02,26819.0,118.927,118.927,118.8653,118.8917,26819.0
2018-08-20 15:50:00,135.02,135.02,134.82,134.86,55018.0,118.8917,118.8917,118.7156,118.7508,55018.0
2018-08-21 09:30:00,134.75,135.18,134.59,135.18,17261.0,118.654,119.0326,118.5131,119.0326,17261.0
2018-08-21 09:40:00,135.44,135.45,135.26,135.4,8642.0,119.2616,119.2704,119.1031,119.2263,8642.0
2018-08-21 09:50:00,135.42,135.49,134.98,134.99,22734.0,119.244,119.3056,118.8565,118.8653,22734.0
2018-08-21 10:00:00,134.97,135.11,134.8,135.05,16507.0,118.8477,118.971,118.698,118.9181,16507.0
2018-08-21 10:10:00,135.14,135.2,135.08,135.15,7153.0,118.9974,119.0502,118.9446,119.0062,7153.0
2018-08-21 10:20:00,135.16,135.16,135.03,135.04,8092.0,119.015,119.015,118.9005,118.9093,8092.0
2018-08-21 10:30:00,135.06,135.07,134.86,134.87,8421.0,118.927,118.9358,118.7508,118.7596,8421.0
2018-08-21 10:40:00,134.86,134.94,134.73,134.86,22003.0,118.7508,118.8213,118.6364,118.7508,22003.0
2018-08-21 10:50:00,134.84,134.99,134.79,134.9,16615.0,118.7332,118.8653,118.6892,118.7861,16615.0
2018-08-21 11:00:00,134.9,134.96,134.79,134.82,23350.0,118.7861,118.8389,118.6892,118.7156,23350.0
2018-08-21 11:10:00,134.78,134.89,134.66,134.69,9682.0,118.6804,118.7773,118.5747,118.6012,9682.0
2018-08-21 11:20:00,134.64,134.68,134.51,134.55,7605.0,118.5571,118.5923,118.4427,118.4779,7605.0
2018-08-21 11:30:00,134.54,134.69,134.51,134.68,14610.0,118.4691,118.6012,118.4427,118.5923,14610.0
2018-08-21 11:40:00,134.69,134.69,134.48,134.53,14284.0,118.6012,118.6012,118.4162,118.4603,14284.0
2018-08-21 11:50:00,134.51,134.6,134.45,134.45,13268.0,118.4427,118.5219,118.3898,118.3898,13268.0
2018-08-21 12:00:00,134.47,134.76,134.47,134.74,11422.0,118.4074,118.6628,118.4074,118.6452,11422.0
2018-08-21 12:10:00,134.73,134.9,134.68,134.9,11158.0,118.6364,118.7861,118.5923,118.7861,11158.0
2018-08-21 12:20:00,134.91,134.91,134.78,134.81,13016.0,118.7949,118.7949,118.6804,118.7068,13016.0
2018-08-21 12:30:00,134.83,134.95,134.82,134.93,10003.0,118.7244,118.8301,118.7156,118.8125,10003.0
2018-08-21 12:40:00,134.94,134.98,134.84,134.84,9385.0,118.8213,118.8565,118.7332,118.7332,9385.0
2018-08-21 12:50:00,134.84,134.92,134.83,134.91,15404.0,118.7332,118.8037,118.7244,118.7949,15404.0
2018-08-21 13:00:00,134.87,134.98,134.87,134.93,10737.0,118.7596,118.8565,118.7596,118.8125,10737.0
2018-08-21 13:10:00,134.9,134.97,134.84,134.87,14762.0,118.7861,118.8477,118.7332,118.7596,14762.0
2018-08-21 13:20:00,134.85,134.94,134.85,134.91,4491.0,118.742,118.8213,118.742,118.7949,4491.0
2018-08-21 13:30:00,134.94,135.07,134.94,135.0,15381.0,118.8213,118.9358,118.8213,118.8741,15381.0
2018-08-21 13:40:00,135.02,135.11,135.01,135.09,47403.0,118.8917,118.971,118.8829,118.9534,47403.0
2018-08-21 13:50:00,135.09,135.31,135.03,135.28,34370.0,118.9534,119.1471,118.9005,119.1207,34370.0
2018-08-21 14:00:00,135.28,135.33,135.25,135.25,16528.0,119.1207,119.1647,119.0943,119.0943,16528.0
2018-08-21 14:10:00,135.22,135.26,135.19,135.22,16894.0,119.0678,119.1031,119.0414,119.0678,16894.0
2018-08-21 14:20:00,135.21,135.29,135.19,135.23,26953.0,119.059,119.1295,119.0414,119.0766,26953.0
2018-08-21 14:30:00,135.23,135.34,135.17,135.3,27746.0,119.0766,119.1735,119.0238,119.1383,27746.0
2018-08-21 14:40:00,135.27,135.34,135.22,135.22,14348.0,119.1119,119.1735,119.0678,119.0678,14348.0
2018-08-21 14:50:00,135.25,135.31,135.19,135.31,19307.0,119.0943,119.1471,119.0414,119.1471,19307.0
2018-08-21 15:00:00,135.31,135.46,135.27,135.43,18588.0,119.1471,119.2792,119.1119,119.2528,18588.0
2018-08-21 15:10:00,135.44,135.46,135.35,135.39,36627.0,119.2616,119.2792,119.1823,119.2175,36627.0
2018-08-21 15:20:00,135.35,135.37,135.23,135.29,30149.0,119.1823,119.1999,119.0766,119.1295,30149.0
2018-08-21 15:30:00,135.31,135.33,135.22,135.29,34582.0,119.1471,119.1647,119.0678,119.1295,34582.0
2018-08-21 15:40:00,135.27,135.28,135.01,135.11,31081.0,119.1119,119.1207,118.8829,118.971,31081.0
2018-08-21 15:50:00,135.11,135.2,135.01,135.04,83378.0,118.971,119.0502,118.8829,118.9093,83378.0
2018-08-22 09:30:00,134.57,135.16,133.9,133.9,18702.0,118.4955,119.015,117.9055,117.9055,18702.0
2018-08-22 09:40:00,133.89,134.33,133.84,134.06,17521.0,117.8967,118.2842,117.8527,118.0464,17521.0
2018-08-22 09:50:00,134.17,134.17,133.9,133.91,38416.0,118.1433,118.1433,117.9055,117.9143,38416.0
2018-08-22 10:00:00,133.91,134.1,133.87,133.98,16663.0,117.9143,118.0816,117.8791,117.976,16663.0
2018-08-22 10:10:00,133.98,133.98,133.62,133.75,20516.0,117.976,117.976,117.659,117.7734,20516.0
2018-08-22 10:20:00,133.75,133.77,133.4,133.41,12753.0,117.7734,117.791,117.4652,117.474,12753.0
2018-08-22 10:30:00,133.44,133.86,133.44,133.82,17699.0,117.5005,117.8703,117.5005,117.8351,17699.0
2018-08-22 10:40:00,133.81,133.9,133.8,133.86,13751.0,117.8263,117.9055,117.8175,117.8703,13751.0
2018-08-22 10:50:00,133.85,133.99,133.72,133.84,20712.0,117.8615,117.9848,117.747,117.8527,20712.0
2018-08-22 11:00:00,133.87,133.87,133.67,133.75,11822.0,117.8791,117.8791,117.703,117.7734,11822.0
2018-08-22 11:10:00,133.74,133.8,133.71,133.71,14225.0,117.7646,117.8175,117.7382,117.7382,14225.0
2018-08-22 11:20:00,133.72,133.73,133.62,133.62,8088.0,117.747,117.7558,117.659,117.659,8088.0
2018-08-22 11:30:00,133.65,133.67,133.49,133.56,14219.0,117.6854,117.703,117.5445,117.6061,14219.0
2018-08-22 11:40:00,133.56,133.85,133.54,133.75,20354.0,117.6061,117.8615,117.5885,117.7734,20354.0
2018-08-22 11:50:00,133.75,133.84,133.74,133.75,11860.0,117.7734,117.8527,117.7646,117.7734,11860.0
2018-08-22 12:00:00,133.77,133.82,133.74,133.82,7720.0,117.791,117.8351,117.7646,117.8351,7720.0
2018-08-22 12:10:00,133.81,133.84,133.66,133.66,10279.0,117.8263,117.8527,117.6942,117.6942,10279.0
2018-08-22 12:20:00,133.64,133.71,133.58,133.59,9502.0,117.6766,117.7382,117.6237,117.6325,9502.0
2018-08-22 12:30:00,133.59,133.7,133.59,133.65,71382.0,117.6325,117.7294,117.6325,117.6854,71382.0
2018-08-22 12:40:00,133.65,133.75,133.64,133.75,7927.0,117.6854,117.7734,117.6766,117.7734,7927.0
2018-08-22 12:50:00,133.75,133.76,133.67,133.74,7589.0,117.7734,117.7822,117.703,117.7646,7589.0
2018-08-22 13:00:00,133.74,133.85,133.7,133.82,16449.0,117.7646,117.8615,117.7294,117.8351,16449.0
2018-08-22 13:10:00,133.82,133.85,133.76,133.82,12347.0,117.8351,117.8615,117.7822,117.8351,12347.0
2018-08-22 13:20:00,133.79,133.8,133.76,133.77,4976.0,117.8087,117.8175,117.7822,117.791,4976.0
2018-08-22 13:30:00,133.78,133.81,133.68,133.68,29388.0,117.7999,117.8263,117.7118,117.7118,29388.0
2018-08-22 13:40:00,133.69,133.75,133.68,133.69,4400.0,117.7206,117.7734,117.7118,117.7206,4400.0
2018-08-22 13:50:00,133.68,133.72,133.65,133.71,7951.0,117.7118,117.747,117.6854,117.7382,7951.0
2018-08-22 14:00:00,133.7,133.77,133.56,133.56,12585.0,117.7294,117.791,117.6061,117.6061,12585.0
2018-08-22 14:10:00,133.58,133.64,133.48,133.49,10742.0,117.6237,117.6766,117.5357,117.5445,10742.0
2018-08-22 14:20:00,133.5,133.53,133.28,133.31,11794.0,117.5533,117.5797,117.3596,117.386,11794.0
2018-08-22 14:30:00,133.34,133.35,133.29,133.29,10518.0,117.4124,117.4212,117.3684,117.3684,10518.0
2018-08-22 14:40:00,133.29,133.31,133.2,133.2,18319.0,117.3684,117.386,117.2891,117.2891,18319.0
2018-08-22 14:50:00,133.19,133.19,133.04,133.06,46219.0,117.2803,117.2803,117.1482,117.1659,46219.0
2018-08-22 15:00:00,133.07,133.09,132.85,132.94,40511.0,117.1747,117.1923,116.9809,117.0602,40511.0
2018-08-22 15:10:00,132.96,132.99,132.91,132.99,17830.0,117.0778,117.1042,117.0338,117.1042,17830.0
2018-08-22 15:20:00,132.99,133.17,132.97,133.14,21363.0,117.1042,117.2627,117.0866,117.2363,21363.0
2018-08-22 15:30:00,133.13,133.14,133.03,133.13,29321.0,117.2275,117.2363,117.1394,117.2275,29321.0
2018-08-22 15:40:00,133.12,133.18,133.04,133.05,42906.0,117.2187,117.2715,117.1482,117.1571,42906.0
2018-08-22 15:50:00,133.05,133.25,132.98,133.16,111205.0,117.1571,117.3332,117.0954,117.2539,111205.0
2018-08-23 09:30:00,133.26,133.3,132.95,133.22,21691.0,117.342,117.3772,117.069,117.3067,21691.0
2018-08-23 09:40:00,133.09,133.19,132.95,132.99,12305.0,117.1923,117.2803,117.069,117.1042,12305.0
2018-08-23 09:50:00,133.0,133.24,132.92,133.08,8744.0,117.113,117.3244,117.0426,117.1835,8744.0
2018-08-23 10:00:00,133.11,133.2,132.99,133.18,12997.0,117.2099,117.2891,117.1042,117.2715,12997.0
2018-08-23 10:10:00,133.2,133.21,133.08,133.12,24247.0,117.2891,117.2979,117.1835,117.2187,24247.0
2018-08-23 10:20:00,133.15,133.41,133.13,133.38,30525.0,117.2451,117.474,117.2275,117.4476,30525.0
2018-08-23 10:30:00,133.38,133.47,133.23,133.23,29561.0,117.4476,117.5269,117.3155,117.3155,29561.0
2018-08-23 10:40:00,133.24,133.44,133.22,133.34,14249.0,117.3244,117.5005,117.3067,117.4124,14249.0
2018-08-23 10:50:00,133.32,133.44,133.32,133.36,29633.0,117.3948,117.5005,117.3948,117.43,29633.0
2018-08-23 11:00:00,133.34,133.4,133.25,133.3,25508.0,117.4124,117.4652,117.3332,117.3772,25508.0
2018-08-23 11:10:00,133.3,133.55,133.29,133.4,20431.0,117.3772,117.5973,117.3684,117.4652,20431.0
2018-08-23 11:20:00,133.36,133.47,133.29,133.37,20399.0,117.43,117.5269,117.3684,117.4388,20399.0
2018-08-23 11:30:00,133.41,133.45,133.32,133.36,13218.0,117.474,117.5093,117.3948,117.43,13218.0
2018-08-23 11:40:00,133.36,133.47,133.3,133.33,15764.0,117.43,117.5269,117.3772,117.4036,15764.0
2018-08-23 11:50:00,133.37,133.48,133.36,133.42,9880.0,117.4388,117.5357,117.43,117.4829,9880.0
2018-08-23 12:00:00,133.4,133.41,133.32,133.36,6517.0,117.4652,117.474,117.3948,117.43,6517.0
2018-08-23 12:10:00,133.39,133.46,133.36,133.44,11629.0,117.4564,117.5181,117.43,117.5005,11629.0
2018-08-23 12:20:00,133.45,133.45,133.36,133.41,8292.0,117.5093,117.5093,117.43,117.474,8292.0
2018-08-23 12:30:00,133.42,133.42,133.31,133.32,8033.0,117.4829,117.4829,117.386,117.3948,8033.0
2018-08-23 12:40:00,133.34,133.4,133.25,133.25,7919.0,117.4124,117.4652,117.3332,117.3332,7919.0
2018-08-23 12:50:00,133.25,133.27,133.21,133.23,6324.0,117.3332,117.3508,117.2979,117.3155,6324.0
2018-08-23 13:00:00,133.23,133.27,133.16,133.17,7788.0,117.3155,117.3508,117.2539,117.2627,7788.0
2018-08-23 13:10:00,133.16,133.16,133.07,133.13,8424.0,117.2539,117.2539,117.1747,117.2275,8424.0
2018-08-23 13:20:00,133.12,133.23,133.11,133.22,7673.0,117.2187,117.3155,117.2099,117.3067,7673.0
2018-08-23 13:30:00,133.21,133.24,133.12,133.16,8202.0,117.2979,117.3244,117.2187,117.2539,8202.0
2018-08-23 13:40:00,133.16,133.21,133.09,133.12,5587.0,117.2539,117.2979,117.1923,117.2187,5587.0
2018-08-23 13:50:00,133.11,133.15,133.09,133.11,8119.0,117.2099,117.2451,117.1923,117.2099,8119.0
2018-08-23 14:00:00,133.11,133.19,133.1,133.15,9111.0,117.2099,117.2803,117.2011,117.2451,9111.0
2018-08-23 14:10:00,133.12,133.2,133.1,133.18,11130.0,117.2187,117.2891,117.2011,117.2715,11130.0
2018-08-23 14:20:00,133.16,133.2,133.14,133.18,9432.0,117.2539,117.2891,117.2363,117.2715,9432.0
2018-08-23 14:30:00,133.2,133.21,133.17,133.17,9414.0,117.2891,117.2979,117.2627,117.2627,9414.0
2018-08-23 14:40:00,133.17,133.17,133.05,133.1,14991.0,117.2627,117.2627,117.1571,117.2011,14991.0
2018-08-23 14:50:00,133.09,133.13,133.06,133.11,9607.0,117.1923,117.2275,117.1659,117.2099,9607.0
2018-08-23 15:00:00,133.11,133.33,133.1,133.29,20832.0,117.2099,117.4036,117.2011,117.3684,20832.0
2018-08-23 15:10:00,133.3,133.39,133.27,133.39,16443.0,117.3772,117.4564,117.3508,117.4564,16443.0
2018-08-23 15:20:00,133.39,133.42,133.33,133.33,14934.0,117.4564,117.4829,117.4036,117.4036,14934.0
2018-08-23 15:30:00,133.33,133.4,133.31,133.34,13236.0,117.4036,117.4652,117.386,117.4124,13236.0
2018-08-23 15:40:00,133.34,133.38,133.29,133.31,21539.0,117.4124,117.4476,117.3684,117.386,21539.0
2018-08-23 15:50:00,133.29,133.4,133.29,133.34,49470.0,117.3684,117.4652,117.3684,117.4124,49470.0
2018-08-24 09:30:00,133.43,134.27,133.43,134.12,16967.0,117.4917,118.2313,117.4917,118.0992,16967.0
2018-08-24 09:40:00,134.15,134.15,133.75,133.99,6034.0,118.1257,118.1257,117.7734,117.9848,6034.0
2018-08-24 09:50:00,134.01,134.24,133.94,134.18,8539.0,118.0024,118.2049,117.9407,118.1521,8539.0
2018-08-24 10:00:00,134.22,134.4,134.06,134.13,8837.0,118.1873,118.3458,118.0464,118.108,8837.0
2018-08-24 10:10:00,134.06,134.08,133.87,134.03,10187.0,118.0464,118.064,117.8791,118.02,10187.0
2018-08-24 10:20:00,134.02,134.2,134.0,134.17,14039.0,118.0112,118.1697,117.9936,118.1433,14039.0
2018-08-24 10:30:00,134.17,134.58,134.17,134.52,36624.0,118.1433,118.5043,118.1433,118.4515,36624.0
2018-08-24 10:40:00,134.51,134.63,134.49,134.52,15200.0,118.4427,118.5483,118.425,118.4515,15200.0
2018-08-24 10:50:00,134.48,134.56,134.42,134.42,12765.0,118.4162,118.4867,118.3634,118.3634,12765.0
2018-08-24 11:00:00,134.43,134.51,134.41,134.45,18725.0,118.3722,118.4427,118.3546,118.3898,18725.0
2018-08-24 11:10:00,134.43,134.57,134.41,134.57,12484.0,118.3722,118.4955,118.3546,118.4955,12484.0
2018-08-24 11:20:00,134.54,134.58,134.4,134.43,8503.0,118.4691,118.5043,118.3458,118.3722,8503.0
2018-08-24 11:30:00,134.43,134.6,134.36,134.53,13923.0,118.3722,118.5219,118.3106,118.4603,13923.0
2018-08-24 11:40:00,134.51,134.58,134.51,134.58,7440.0,118.4427,118.5043,118.4427,118.5043,7440.0
2018-08-24 11:50:00,134.57,134.73,134.56,134.71,5658.0,118.4955,118.6364,118.4867,118.6188,5658.0
2018-08-24 12:00:00,134.74,134.77,134.65,134.72,7690.0,118.6452,118.6716,118.5659,118.6276,7690.0
2018-08-24 12:10:00,134.71,134.78,134.7,134.77,24329.0,118.6188,118.6804,118.61,118.6716,24329.0
2018-08-24 12:20:00,134.76,134.81,134.72,134.74,9255.0,118.6628,118.7068,118.6276,118.6452,9255.0
2018-08-24 12:30:00,134.74,134.77,134.7,134.72,5878.0,118.6452,118.6716,118.61,118.6276,5878.0
2018-08-24 12:40:00,134.7,134.71,134.63,134.69,10471.0,118.61,118.6188,118.5483,118.6012,10471.0
2018-08-24 12:50:00,134.68,134.74,134.68,134.73,10076.0,118.5923,118.6452,118.5923,118.6364,10076.0
2018-08-24 13:00:00,134.73,134.84,134.73,134.82,11709.0,118.6364,118.7332,118.6364,118.7156,11709.0
2018-08-24 13:10:00,134.82,134.85,134.76,134.81,9599.0,118.7156,118.742,118.6628,118.7068,9599.0
2018-08-24 13:20:00,134.82,134.85,134.79,134.83,9728.0,118.7156,118.742,118.6892,118.7244,9728.0
2018-08-24 13:30:00,134.84,134.93,134.84,134.88,24953.0,118.7332,118.8125,118.7332,118.7685,24953.0
2018-08-24 13:40:00,134.86,134.98,134.8,134.96,21173.0,118.7508,118.8565,118.698,118.8389,21173.0
2018-08-24 13:50:00,134.95,135.04,134.93,135.04,14200.0,118.8301,118.9093,118.8125,118.9093,14200.0
2018-08-24 14:00:00,135.01,135.05,134.96,134.99,12821.0,118.8829,118.9181,118.8389,118.8653,12821.0
2018-08-24 14:10:00,134.98,135.09,134.98,135.03,14188.0,118.8565,118.9534,118.8565,118.9005,14188.0
2018-08-24 14:20:00,135.03,135.1,134.96,135.1,14321.0,118.9005,118.9622,118.8389,118.9622,14321.0
2018-08-24 14:30:00,135.1,135.11,135.04,135.04,40966.0,118.9622,118.971,118.9093,118.9093,40966.0
2018-08-24 14:40:00,135.04,135.17,135.04,135.16,12955.0,118.9093,119.0238,118.9093,119.015,12955.0
2018-08-24 14:50:00,135.14,135.18,135.1,135.13,12860.0,118.9974,119.0326,118.9622,118.9886,12860.0
2018-08-24 15:00:00,135.12,135.12,135.07,135.09,13472.0,118.9798,118.9798,118.9358,118.9534,13472.0
2018-08-24 15:10:00,135.1,135.23,135.08,135.18,24282.0,118.9622,119.0766,118.9446,119.0326,24282.0
2018-08-24 15:20:00,135.18,135.23,135.13,135.17,23815.0,119.0326,119.0766,118.9886,119.0238,23815.0
2018-08-24 15:30:00,135.16,135.16,135.07,135.1,25622.0,119.015,119.015,118.9358,118.9622,25622.0
2018-08-24 15:40:00,135.11,135.14,135.08,135.09,34823.0,118.971,118.9974,118.9446,118.9534,34823.0
2018-08-24 15:50:00,135.09,135.13,134.96,135.12,119005.0,118.9534,118.9886,118.8389,118.9798,119005.0
2018-08-27 09:30:00,135.49,136.11,135.31,136.1,28247.0,119.3056,119.8515,119.1471,119.8427,28247.0
2018-08-27 09:40:00,136.0,136.28,135.93,136.19,6941.0,119.7547,120.0012,119.693,119.922,6941.0
2018-08-27 09:50:00,136.23,136.42,136.2,136.38,3618.0,119.9572,120.1245,119.9308,120.0893,3618.0
2018-08-27 10:00:00,136.42,136.62,136.33,136.59,10029.0,120.1245,120.3006,120.0453,120.2742,10029.0
2018-08-27 10:10:00,136.54,136.73,136.48,136.59,12630.0,120.2302,120.3975,120.1773,120.2742,12630.0
2018-08-27 10:20:00,136.59,136.68,136.34,136.48,8750.0,120.2742,120.3534,120.0541,120.1773,8750.0
2018-08-27 10:30:00,136.47,136.48,136.19,136.22,8747.0,120.1685,120.1773,119.922,119.9484,8747.0
2018-08-27 10:40:00,136.26,136.4,136.24,136.25,11269.0,119.9836,120.1069,119.966,119.9748,11269.0
2018-08-27 10:50:00,136.25,136.34,136.18,136.26,16506.0,119.9748,120.0541,119.9132,119.9836,16506.0
2018-08-27 11:00:00,136.22,136.43,136.18,136.43,16961.0,119.9484,120.1333,119.9132,120.1333,16961.0
2018-08-27 11:10:00,136.4,136.58,136.38,136.56,11473.0,120.1069,120.2654,120.0893,120.2478,11473.0
2018-08-27 11:20:00,136.57,136.73,136.57,136.68,7885.0,120.2566,120.3975,120.2566,120.3534,7885.0
2018-08-27 11:30:00,136.73,136.77,136.58,136.59,12836.0,120.3975,120.4327,120.2654,120.2742,12836.0
2018-08-27 11:40:00,136.58,136.78,136.55,136.78,8770.0,120.2654,120.4415,120.239,120.4415,8770.0
2018-08-27 11:50:00,136.77,136.81,136.63,136.8,12695.0,120.4327,120.4679,120.3094,120.4591,12695.0
2018-08-27 12:00:00,136.83,136.84,136.66,136.75,11435.0,120.4855,120.4943,120.3358,120.4151,11435.0
2018-08-27 12:10:00,136.74,136.8,136.71,136.78,10051.0,120.4063,120.4591,120.3799,120.4415,10051.0
2018-08-27 12:20:00,136.77,136.81,136.75,136.76,6661.0,120.4327,120.4679,120.4151,120.4239,6661.0
2018-08-27 12:30:00,136.77,136.83,136.75,136.81,7843.0,120.4327,120.4855,120.4151,120.4679,7843.0
2018-08-27 12:40:00,136.83,136.92,136.76,136.8,10674.0,120.4855,120.5648,120.4239,120.4591,10674.0
2018-08-27 12:50:00,136.78,136.86,136.77,136.81,13148.0,120.4415,120.5119,120.4327,120.4679,13148.0
2018-08-27 13:00:00,136.79,136.9,136.79,136.83,9440.0,120.4503,120.5472,120.4503,120.4855,9440.0
2018-08-27 13:10:00,136.82,136.84,136.7,136.72,6344.0,120.4767,120.4943,120.3711,120.3887,6344.0
2018-08-27 13:20:00,136.74,136.8,136.74,136.75,6165.0,120.4063,120.4591,120.4063,120.4151,6165.0
2018-08-27 13:30:00,136.77,136.82,136.72,136.81,8219.0,120.4327,120.4767,120.3887,120.4679,8219.0
2018-08-27 13:40:00,136.81,136.86,136.77,136.78,12861.0,120.4679,120.5119,120.4327,120.4415,12861.0
2018-08-27 13:50:00,136.76,136.88,136.71,136.85,9608.0,120.4239,120.5296,120.3799,120.5031,9608.0
2018-08-27 14:00:00,136.83,136.86,136.65,136.65,10363.0,120.4855,120.5119,120.327,120.327,10363.0
2018-08-27 14:10:00,136.63,136.69,136.58,136.69,30133.0,120.3094,120.3622,120.2654,120.3622,30133.0
2018-08-27 14:20:00,136.69,136.7,136.57,136.69,25407.0,120.3622,120.3711,120.2566,120.3622,25407.0
2018-08-27 14:30:00,136.7,136.78,136.65,136.66,12416.0,120.3711,120.4415,120.327,120.3358,12416.0
2018-08-27 14:40:00,136.67,136.73,136.65,136.66,13230.0,120.3446,120.3975,120.327,120.3358,13230.0
2018-08-27 14:50:00,136.67,136.67,136.53,136.56,13495.0,120.3446,120.3446,120.2214,120.2478,13495.0
2018-08-27 15:00:00,136.53,136.56,136.46,136.49,12660.0,120.2214,120.2478,120.1597,120.1861,12660.0
2018-08-27 15:10:00,136.5,136.56,136.46,136.48,13754.0,120.1949,120.2478,120.1597,120.1773,13754.0
2018-08-27 15:20:00,136.49,136.56,136.46,136.49,20275.0,120.1861,120.2478,120.1597,120.1861,20275.0
2018-08-27 15:30:00,136.48,136.57,136.46,136.52,32517.0,120.1773,120.2566,120.1597,120.2126,32517.0
2018-08-27 15:40:00,136.52,136.56,136.44,136.49,37060.0,120.2126,120.2478,120.1421,120.1861,37060.0
2018-08-27 15:50:00,136.47,136.54,136.37,136.5,69210.0,120.1685,120.2302,120.0805,120.1949,69210.0
2018-08-28 09:30:00,136.58,136.94,136.38,136.73,47127.0,120.2654,120.5824,120.0893,120.3975,47127.0
2018-08-28 09:40:00,136.7,136.94,136.55,136.64,17523.0,120.3711,120.5824,120.239,120.3182,17523.0
2018-08-28 09:50:00,136.73,136.87,136.61,136.8,23795.0,120.3975,120.5207,120.2918,120.4591,23795.0
2018-08-28 10:00:00,136.81,137.0,136.67,136.97,44377.0,120.4679,120.6352,120.3446,120.6088,44377.0
2018-08-28 10:10:00,136.95,137.03,136.89,136.99,19266.0,120.5912,120.6616,120.5384,120.6264,19266.0
2018-08-28 10:20:00,137.05,137.14,136.93,137.12,16173.0,120.6792,120.7585,120.5736,120.7409,16173.0
2018-08-28 10:30:00,137.09,137.11,136.91,137.0,24582.0,120.7145,120.7321,120.556,120.6352,24582.0
2018-08-28 10:40:00,136.97,137.09,136.92,136.96,39401.0,120.6088,120.7145,120.5648,120.6,39401.0
2018-08-28 10:50:00,136.96,137.24,136.95,137.18,18742.0,120.6,120.8466,120.5912,120.7937,18742.0
2018-08-28 11:00:00,137.19,137.22,137.12,137.18,23803.0,120.8025,120.8289,120.7409,120.7937,23803.0
2018-08-28 11:10:00,137.16,137.19,137.08,137.17,12423.0,120.7761,120.8025,120.7057,120.7849,12423.0
2018-08-28 11:20:00,137.17,137.25,137.14,137.19,11477.0,120.7849,120.8554,120.7585,120.8025,11477.0
2018-08-28 11:30:00,137.17,137.17,136.97,137.01,23016.0,120.7849,120.7849,120.6088,120.644,23016.0
2018-08-28 11:40:00,136.97,137.05,136.94,136.94,8917.0,120.6088,120.6792,120.5824,120.5824,8917.0
2018-08-28 11:50:00,136.91,136.97,136.77,136.77,20060.0,120.556,120.6088,120.4327,120.4327,20060.0
2018-08-28 12:00:00,136.78,136.91,136.75,136.85,7907.0,120.4415,120.556,120.4151,120.5031,7907.0
2018-08-28 12:10:00,136.84,136.84,136.74,136.75,12721.0,120.4943,120.4943,120.4063,120.4151,12721.0
2018-08-28 12:20:00,136.74,136.74,136.59,136.63,9897.0,120.4063,120.4063,120.2742,120.3094,9897.0
2018-08-28 12:30:00,136.63,136.72,136.58,136.68,10864.0,120.3094,120.3887,120.2654,120.3534,10864.0
2018-08-28 12:40:00,136.71,136.72,136.63,136.63,5203.0,120.3799,120.3887,120.3094,120.3094,5203.0
2018-08-28 12:50:00,136.63,136.67,136.62,136.63,7159.0,120.3094,120.3446,120.3006,120.3094,7159.0
2018-08-28 13:00:00,136.63,136.77,136.62,136.76,22599.0,120.3094,120.4327,120.3006,120.4239,22599.0
2018-08-28 13:10:00,136.75,136.82,136.68,136.8,7960.0,120.4151,120.4767,120.3534,120.4591,7960.0
2018-08-28 13:20:00,136.77,136.78,136.59,136.64,7378.0,120.4327,120.4415,120.2742,120.3182,7378.0
2018-08-28 13:30:00,136.62,136.66,136.58,136.64,4273.0,120.3006,120.3358,120.2654,120.3182,4273.0
2018-08-28 13:40:00,136.65,136.71,136.62,136.68,7593.0,120.327,120.3799,120.3006,120.3534,7593.0
2018-08-28 13:50:00,136.69,136.73,136.64,136.65,5274.0,120.3622,120.3975,120.3182,120.327,5274.0
2018-08-28 14:00:00,136.63,136.64,136.42,136.44,16639.0,120.3094,120.3182,120.1245,120.1421,16639.0
2018-08-28 14:10:00,136.44,136.51,136.43,136.5,11442.0,120.1421,120.2038,120.1333,120.1949,11442.0
2018-08-28 14:20:00,136.49,136.5,136.43,136.47,12921.0,120.1861,120.1949,120.1333,120.1685,12921.0
2018-08-28 14:30:00,136.45,136.45,136.32,136.36,11027.0,120.1509,120.1509,120.0364,120.0717,11027.0
2018-08-28 14:40:00,136.36,136.43,136.3,136.39,12577.0,120.0717,120.1333,120.0188,120.0981,12577.0
2018-08-28 14:50:00,136.39,136.46,136.37,136.46,9181.0,120.0981,120.1597,120.0805,120.1597,9181.0
2018-08-28 15:00:00,136.46,136.49,136.41,136.46,7393.0,120.1597,120.1861,120.1157,120.1597,7393.0
2018-08-28 15:10:00,136.46,136.56,136.46,136.49,10752.0,120.1597,120.2478,120.1597,120.1861,10752.0
2018-08-28 15:20:00,136.47,136.48,136.38,136.45,14429.0,120.1685,120.1773,120.0893,120.1509,14429.0
2018-08-28 15:30:00,136.45,136.46,136.39,136.42,18171.0,120.1509,120.1597,120.0981,120.1245,18171.0
2018-08-28 15:40:00,136.41,136.42,136.24,136.28,32835.0,120.1157,120.1245,119.966,120.0012,32835.0
2018-08-28 15:50:00,136.28,136.36,136.22,136.35,92028.0,120.0012,120.0717,119.9484,120.0629,92028.0
2018-08-29 09:30:00,136.35,136.35,135.82,135.84,29916.0,120.0629,120.0629,119.5962,119.6138,29916.0
2018-08-29 09:40:00,135.82,135.97,135.61,135.96,18331.0,119.5962,119.7283,119.4113,119.7194,18331.0
2018-08-29 09:50:00,135.83,136.09,135.83,136.07,7106.0,119.605,119.8339,119.605,119.8163,7106.0
2018-08-29 10:00:00,136.06,136.1,135.94,136.01,9234.0,119.8075,119.8427,119.7018,119.7635,9234.0
2018-08-29 10:10:00,136.04,136.24,136.04,136.11,8189.0,119.7899,119.966,119.7899,119.8515,8189.0
2018-08-29 10:20:00,136.14,136.38,136.14,136.34,8607.0,119.8779,120.0893,119.8779,120.0541,8607.0
2018-08-29 10:30:00,136.35,136.35,136.19,136.19,5614.0,120.0629,120.0629,119.922,119.922,5614.0
2018-08-29 10:40:00,136.15,136.4,136.1,136.4,16060.0,119.8868,120.1069,119.8427,120.1069,16060.0
2018-08-29 10:50:00,136.37,136.44,136.27,136.44,7535.0,120.0805,120.1421,119.9924,120.1421,7535.0
2018-08-29 11:00:00,136.44,136.54,136.44,136.47,12655.0,120.1421,120.2302,120.1421,120.1685,12655.0
2018-08-29 11:10:00,136.47,136.71,136.42,136.63,18799.0,120.1685,120.3799,120.1245,120.3094,18799.0
2018-08-29 11:20:00,136.66,136.71,136.55,136.65,13347.0,120.3358,120.3799,120.239,120.327,13347.0
2018-08-29 11:30:00,136.73,136.76,136.69,136.71,8088.0,120.3975,120.4239,120.3622,120.3799,8088.0
2018-08-29 11:40:00,136.7,136.78,136.66,136.77,12769.0,120.3711,120.4415,120.3358,120.4327,12769.0
2018-08-29 11:50:00,136.79,136.95,136.78,136.94,9716.0,120.4503,120.5912,120.4415,120.5824,9716.0
2018-08-29 12:00:00,136.97,136.99,136.87,136.93,8925.0,120.6088,120.6264,120.5207,120.5736,8925.0
2018-08-29 12:10:00,136.95,137.06,136.95,136.99,8229.0,120.5912,120.6881,120.5912,120.6264,8229.0
2018-08-29 12:20:00,136.97,136.98,136.86,136.89,6774.0,120.6088,120.6176,120.5119,120.5384,6774.0
2018-08-29 12:30:00,136.9,136.93,136.87,136.91,8167.0,120.5472,120.5736,120.5207,120.556,8167.0
2018-08-29 12:40:00,136.89,136.89,136.75,136.77,7001.0,120.5384,120.5384,120.4151,120.4327,7001.0
2018-08-29 12:50:00,136.76,136.79,136.62,136.62,8297.0,120.4239,120.4503,120.3006,120.3006,8297.0
2018-08-29 13:00:00,136.62,136.64,136.53,136.62,5476.0,120.3006,120.3182,120.2214,120.3006,5476.0
2018-08-29 13:10:00,136.63,136.66,136.57,136.57,2529.0,120.3094,120.3358,120.2566,120.2566,2529.0
2018-08-29 13:20:00,136.56,136.57,136.39,136.4,9063.0,120.2478,120.2566,120.0981,120.1069,9063.0
2018-08-29 13:30:00,136.38,136.43,136.37,136.43,6353.0,120.0893,120.1333,120.0805,120.1333,6353.0
2018-08-29 13:40:00,136.44,136.47,136.42,136.42,7718.0,120.1421,120.1685,120.1245,120.1245,7718.0
2018-08-29 13:50:00,136.42,136.42,136.35,136.41,9757.0,120.1245,120.1245,120.0629,120.1157,9757.0
2018-08-29 14:00:00,136.37,136.38,136.32,136.38,5335.0,120.0805,120.0893,120.0364,120.0893,5335.0
2018-08-29 14:10:00,136.39,136.42,136.36,136.42,4089.0,120.0981,120.1245,120.0717,120.1245,4089.0
2018-08-29 14:20:00,136.41,136.42,136.32,136.39,6727.0,120.1157,120.1245,120.0364,120.0981,6727.0
2018-08-29 14:30:00,136.41,136.48,136.4,136.47,8760.0,120.1157,120.1773,120.1069,120.1685,8760.0
2018-08-29 14:40:00,136.49,136.51,136.42,136.43,6246.0,120.1861,120.2038,120.1245,120.1333,6246.0
2018-08-29 14:50:00,136.43,136.43,136.22,136.24,15340.0,120.1333,120.1333,119.9484,119.966,15340.0
2018-08-29 15:00:00,136.25,136.26,136.16,136.18,15976.0,119.9748,119.9836,119.8956,119.9132,15976.0
2018-08-29 15:10:00,136.19,136.34,136.19,136.33,9625.0,119.922,120.0541,119.922,120.0453,9625.0
2018-08-29 15:20:00,136.34,136.44,136.31,136.44,11332.0,120.0541,120.1421,120.0276,120.1421,11332.0
2018-08-29 15:30:00,136.46,136.56,136.4,136.47,17863.0,120.1597,120.2478,120.1069,120.1685,17863.0
2018-08-29 15:40:00,136.47,136.58,136.47,136.56,21933.0,120.1685,120.2654,120.1685,120.2478,21933.0
2018-08-29 15:50:00,136.57,136.57,136.37,136.39,42851.0,120.2566,120.2566,120.0805,120.0981,42851.0
2018-08-30 09:30:00,136.39,136.63,135.89,136.09,19526.0,120.0981,120.3094,119.6578,119.8339,19526.0
2018-08-30 09:40:00,136.1,136.46,136.01,136.02,7621.0,119.8427,120.1597,119.7635,119.7723,7621.0
2018-08-30 09:50:00,136.01,136.11,135.96,136.08,8589.0,119.7635,119.8515,119.7194,119.8251,8589.0
2018-08-30 10:00:00,136.12,136.18,135.76,135.79,12493.0,119.8603,119.9132,119.5433,119.5698,12493.0
2018-08-30 10:10:00,135.78,135.87,135.64,135.81,13731.0,119.5609,119.6402,119.4377,119.5874,13731.0
2018-08-30 10:20:00,135.76,135.82,135.67,135.75,11895.0,119.5433,119.5962,119.4641,119.5345,11895.0
2018-08-30 10:30:00,135.79,135.85,135.66,135.82,9221.0,119.5698,119.6226,119.4553,119.5962,9221.0
2018-08-30 10:40:00,135.81,135.82,135.64,135.74,9330.0,119.5874,119.5962,119.4377,119.5257,9330.0
2018-08-30 10:50:00,135.74,135.74,135.33,135.39,9713.0,119.5257,119.5257,119.1647,119.2175,9713.0
2018-08-30 11:00:00,135.43,135.55,135.27,135.27,11733.0,119.2528,119.3584,119.1119,119.1119,11733.0
2018-08-30 11:10:00,135.28,135.52,135.27,135.49,6118.0,119.1207,119.332,119.1119,119.3056,6118.0
2018-08-30 11:20:00,135.49,135.55,135.39,135.53,14550.0,119.3056,119.3584,119.2175,119.3408,14550.0
2018-08-30 11:30:00,135.53,135.6,135.49,135.52,8635.0,119.3408,119.4025,119.3056,119.332,8635.0
2018-08-30 11:40:00,135.49,135.51,135.36,135.36,8173.0,119.3056,119.3232,119.1911,119.1911,8173.0
2018-08-30 11:50:00,135.38,135.41,135.23,135.23,10168.0,119.2087,119.2351,119.0766,119.0766,10168.0
2018-08-30 12:00:00,135.2,135.35,135.2,135.28,12199.0,119.0502,119.1823,119.0502,119.1207,12199.0
2018-08-30 12:10:00,135.27,135.34,135.13,135.13,33120.0,119.1119,119.1735,118.9886,118.9886,33120.0
2018-08-30 12:20:00,135.14,135.23,135.08,135.22,10723.0,118.9974,119.0766,118.9446,119.0678,10723.0
2018-08-30 12:30:00,135.22,135.31,135.22,135.3,7793.0,119.0678,119.1471,119.0678,119.1383,7793.0
2018-08-30 12:40:00,135.31,135.31,135.24,135.24,3616.0,119.1471,119.1471,119.0855,119.0855,3616.0
2018-08-30 12:50:00,135.23,135.32,135.21,135.22,8079.0,119.0766,119.1559,119.059,119.0678,8079.0
2018-08-30 13:00:00,135.22,135.22,135.17,135.19,11171.0,119.0678,119.0678,119.0238,119.0414,11171.0
2018-08-30 13:10:00,135.21,135.21,135.06,135.1,6167.0,119.059,119.059,118.927,118.9622,6167.0
2018-08-30 13:20:00,135.11,135.15,134.97,134.99,11475.0,118.971,119.0062,118.8477,118.8653,11475.0
2018-08-30 13:30:00,135.01,135.11,135.0,135.11,7922.0,118.8829,118.971,118.8741,118.971,7922.0
2018-08-30 13:40:00,135.09,135.28,135.05,135.25,16294.0,118.9534,119.1207,118.9181,119.0943,16294.0
2018-08-30 13:50:00,135.27,135.29,135.21,135.21,9257.0,119.1119,119.1295,119.059,119.059,9257.0
2018-08-30 14:00:00,135.17,135.19,135.01,135.02,9610.0,119.0238,119.0414,118.8829,118.8917,9610.0
2018-08-30 14:10:00,135.01,135.1,134.77,134.77,22114.0,118.8829,118.9622,118.6716,118.6716,22114.0
2018-08-30 14:20:00,134.76,134.97,134.7,134.86,28487.0,118.6628,118.8477,118.61,118.7508,28487.0
2018-08-30 14:30:00,134.87,134.96,134.84,134.96,10099.0,118.7596,118.8389,118.7332,118.8389,10099.0
2018-08-30 14:40:00,134.97,135.09,134.93,135.0,10490.0,118.8477,118.9534,118.8125,118.8741,10490.0
2018-08-30 14:50:00,135.0,135.02,134.71,134.71,21759.0,118.8741,118.8917,118.6188,118.6188,21759.0
2018-08-30 15:00:00,134.7,134.81,134.59,134.77,23761.0,118.61,118.7068,118.5131,118.6716,23761.0
2018-08-30 15:10:00,134.81,134.88,134.73,134.83,15502.0,118.7068,118.7685,118.6364,118.7244,15502.0
2018-08-30 15:20:00,134.82,134.89,134.77,134.88,18019.0,118.7156,118.7773,118.6716,118.7685,18019.0
2018-08-30 15:30:00,134.88,134.98,134.87,134.97,16898.0,118.7685,118.8565,118.7596,118.8477,16898.0
2018-08-30 15:40:00,134.99,135.14,134.95,135.08,39016.0,118.8653,118.9974,118.8301,118.9446,39016.0
2018-08-30 15:50:00,135.05,135.29,135.02,135.15,73756.0,118.9181,119.1295,118.8917,119.0062,73756.0
2018-08-31 09:30:00,134.62,134.64,134.27,134.43,19827.0,118.5395,118.5571,118.2313,118.3722,19827.0
2018-08-31 09:40:00,134.41,134.55,134.14,134.4,11405.0,118.3546,118.4779,118.1168,118.3458,11405.0
2018-08-31 09:50:00,134.39,134.53,134.3,134.44,7840.0,118.337,118.4603,118.2577,118.381,7840.0
2018-08-31 10:00:00,134.44,134.56,134.41,134.48,18909.0,118.381,118.4867,118.3546,118.4162,18909.0
2018-08-31 10:10:00,134.52,134.72,134.47,134.61,13788.0,118.4515,118.6276,118.4074,118.5307,13788.0
2018-08-31 10:20:00,134.63,134.69,134.44,134.52,16543.0,118.5483,118.6012,118.381,118.4515,16543.0
2018-08-31 10:30:00,134.53,134.73,134.52,134.61,11261.0,118.4603,118.6364,118.4515,118.5307,11261.0
2018-08-31 10:40:00,134.59,134.66,134.43,134.44,10612.0,118.5131,118.5747,118.3722,118.381,10612.0
2018-08-31 10:50:00,134.44,134.5,134.37,134.49,11010.0,118.381,118.4338,118.3194,118.425,11010.0
2018-08-31 11:00:00,134.51,134.61,134.41,134.42,14608.0,118.4427,118.5307,118.3546,118.3634,14608.0
2018-08-31 11:10:00,134.44,134.48,134.23,134.24,10290.0,118.381,118.4162,118.1961,118.2049,10290.0
2018-08-31 11:20:00,134.24,134.24,134.07,134.17,10788.0,118.2049,118.2049,118.0552,118.1433,10788.0
2018-08-31 11:30:00,134.2,134.37,134.2,134.37,14973.0,118.1697,118.3194,118.1697,118.3194,14973.0
2018-08-31 11:40:00,134.35,134.37,134.24,134.27,9698.0,118.3018,118.3194,118.2049,118.2313,9698.0
2018-08-31 11:50:00,134.26,134.35,134.19,134.19,7737.0,118.2225,118.3018,118.1609,118.1609,7737.0
2018-08-31 12:00:00,134.21,134.24,134.09,134.18,10417.0,118.1785,118.2049,118.0728,118.1521,10417.0
2018-08-31 12:10:00,134.18,134.2,134.12,134.13,5489.0,118.1521,118.1697,118.0992,118.108,5489.0
2018-08-31 12:20:00,134.13,134.17,134.07,134.17,8200.0,118.108,118.1433,118.0552,118.1433,8200.0
2018-08-31 12:30:00,134.15,134.15,133.98,134.09,8723.0,118.1257,118.1257,117.976,118.0728,8723.0
2018-08-31 12:40:00,134.09,134.23,134.09,134.21,13905.0,118.0728,118.1961,118.0728,118.1785,13905.0
2018-08-31 12:50:00,134.21,134.27,134.2,134.25,7715.0,118.1785,118.2313,118.1697,118.2137,7715.0
2018-08-31 13:00:00,134.24,134.39,134.21,134.38,7365.0,118.2049,118.337,118.1785,118.3282,7365.0
2018-08-31 13:10:00,134.4,134.45,134.38,134.43,6087.0,118.3458,118.3898,118.3282,118.3722,6087.0
2018-08-31 13:20:00,134.4,134.56,134.4,134.53,6298.0,118.3458,118.4867,118.3458,118.4603,6298.0
2018-08-31 13:30:00,134.54,134.63,134.49,134.59,9297.0,118.4691,118.5483,118.425,118.5131,9297.0
2018-08-31 13:40:00,134.58,134.64,134.53,134.64,5512.0,118.5043,118.5571,118.4603,118.5571,5512.0
2018-08-31 13:50:00,134.63,134.69,134.6,134.68,10059.0,118.5483,118.6012,118.5219,118.5923,10059.0
2018-08-31 14:00:00,134.69,134.71,134.59,134.66,15914.0,118.6012,118.6188,118.5131,118.5747,15914.0
2018-08-31 14:10:00,134.66,134.77,134.61,134.77,11704.0,118.5747,118.6716,118.5307,118.6716,11704.0
2018-08-31 14:20:00,134.77,134.78,134.64,134.69,7854.0,118.6716,118.6804,118.5571,118.6012,7854.0
2018-08-31 14:30:00,134.69,134.71,134.62,134.67,10052.0,118.6012,118.6188,118.5395,118.5835,10052.0
2018-08-31 14:40:00,134.67,134.79,134.67,134.78,11854.0,118.5835,118.6892,118.5835,118.6804,11854.0
2018-08-31 14:50:00,134.78,134.83,134.72,134.76,16062.0,118.6804,118.7244,118.6276,118.6628,16062.0
2018-08-31 15:00:00,134.77,134.9,134.74,134.84,14566.0,118.6716,118.7861,118.6452,118.7332,14566.0
2018-08-31 15:10:00,134.85,134.87,134.76,134.87,13136.0,118.742,118.7596,118.6628,118.7596,13136.0
2018-08-31 15:20:00,134.88,134.91,134.72,134.77,22843.0,118.7685,118.7949,118.6276,118.6716,22843.0
2018-08-31 15:30:00,134.78,135.14,134.78,135.1,27388.0,118.6804,118.9974,118.6804,118.9622,27388.0
2018-08-31 15:40:00,135.12,135.12,134.91,135.06,45752.0,118.9798,118.9798,118.7949,118.927,45752.0
2018-08-31 15:50:00,135.08,135.4,135.08,135.2,170016.0,118.9446,119.2263,118.9446,119.0502,170016.0
2018-09-04 09:30:00,135.18,135.49,135.01,135.37,27591.0,119.0326,119.3056,118.8829,119.1999,27591.0
2018-09-04 09:40:00,135.32,135.4,134.94,134.94,79938.0,119.1559,119.2263,118.8213,118.8213,79938.0
2018-09-04 09:50:00,134.92,135.28,134.9,135.11,15047.0,118.8037,119.1207,118.7861,118.971,15047.0
2018-09-04 10:00:00,135.12,135.51,135.12,135.41,11505.0,118.9798,119.3232,118.9798,119.2351,11505.0
2018-09-04 10:10:00,135.36,135.83,135.36,135.83,10904.0,119.1911,119.605,119.1911,119.605,10904.0
2018-09-04 10:20:00,135.83,135.88,135.66,135.73,12726.0,119.605,119.649,119.4553,119.5169,12726.0
2018-09-04 10:30:00,135.71,135.86,135.64,135.68,16026.0,119.4993,119.6314,119.4377,119.4729,16026.0
2018-09-04 10:40:00,135.69,135.8,135.6,135.76,12148.0,119.4817,119.5786,119.4025,119.5433,12148.0
2018-09-04 10:50:00,135.74,135.89,135.74,135.83,9079.0,119.5257,119.6578,119.5257,119.605,9079.0
2018-09-04 11:00:00,135.82,135.9,135.77,135.81,10066.0,119.5962,119.6666,119.5521,119.5874,10066.0
2018-09-04 11:10:00,135.82,135.83,135.62,135.65,7281.0,119.5962,119.605,119.4201,119.4465,7281.0
2018-09-04 11:20:00,135.64,135.66,135.42,135.57,10100.0,119.4377,119.4553,119.244,119.376,10100.0
2018-09-04 11:30:00,135.53,135.67,135.52,135.67,5984.0,119.3408,119.4641,119.332,119.4641,5984.0
2018-09-04 11:40:00,135.68,135.68,135.55,135.62,5640.0,119.4729,119.4729,119.3584,119.4201,5640.0
2018-09-04 11:50:00,135.63,135.67,135.55,135.55,7650.0,119.4289,119.4641,119.3584,119.3584,7650.0
2018-09-04 12:00:00,135.56,135.6,135.34,135.34,11513.0,119.3672,119.4025,119.1735,119.1735,11513.0
2018-09-04 12:10:00,135.35,135.38,135.3,135.37,6996.0,119.1823,119.2087,119.1383,119.1999,6996.0
2018-09-04 12:20:00,135.37,135.45,135.29,135.45,9814.0,119.1999,119.2704,119.1295,119.2704,9814.0
2018-09-04 12:30:00,135.45,135.51,135.41,135.5,7092.0,119.2704,119.3232,119.2351,119.3144,7092.0
2018-09-04 12:40:00,135.49,135.59,135.49,135.58,9289.0,119.3056,119.3936,119.3056,119.3848,9289.0
2018-09-04 12:50:00,135.58,135.72,135.53,135.71,9239.0,119.3848,119.5081,119.3408,119.4993,9239.0
2018-09-04 13:00:00,135.72,135.85,135.7,135.77,12668.0,119.5081,119.6226,119.4905,119.5521,12668.0
2018-09-04 13:10:00,135.79,135.8,135.7,135.72,9097.0,119.5698,119.5786,119.4905,119.5081,9097.0
2018-09-04 13:20:00,135.73,135.75,135.66,135.72,23230.0,119.5169,119.5345,119.4553,119.5081,23230.0
2018-09-04 13:30:00,135.71,135.78,135.69,135.73,9239.0,119.4993,119.5609,119.4817,119.5169,9239.0
2018-09-04 13:40:00,135.7,135.87,135.7,135.87,9527.0,119.4905,119.6402,119.4905,119.6402,9527.0
2018-09-04 13:50:00,135.88,135.97,135.88,135.94,9001.0,119.649,119.7283,119.649,119.7018,9001.0
2018-09-04 14:00:00,135.95,136.01,135.95,135.97,13722.0,119.7106,119.7635,119.7106,119.7283,13722.0
2018-09-04 14:10:00,135.98,136.03,135.95,135.98,14120.0,119.7371,119.7811,119.7106,119.7371,14120.0
2018-09-04 14:20:00,135.96,136.05,135.96,136.02,14719.0,119.7194,119.7987,119.7194,119.7723,14719.0
2018-09-04 14:30:00,136.0,136.1,135.98,136.08,10643.0,119.7547,119.8427,119.7371,119.8251,10643.0
2018-09-04 14:40:00,136.08,136.16,136.02,136.02,13040.0,119.8251,119.8956,119.7723,119.7723,13040.0
2018-09-04 14:50:00,136.03,136.14,136.02,136.11,14272.0,119.7811,119.8779,119.7723,119.8515,14272.0
2018-09-04 15:00:00,136.11,136.11,135.97,136.09,13008.0,119.8515,119.8515,119.7283,119.8339,13008.0
2018-09-04 15:10:00,136.09,136.09,135.94,135.94,9612.0,119.8339,119.8339,119.7018,119.7018,9612.0
2018-09-04 15:20:00,135.96,136.02,135.95,135.95,16527.0,119.7194,119.7723,119.7106,119.7106,16527.0
2018-09-04 15:30:00,135.97,136.06,135.93,136.02,31092.0,119.7283,119.8075,119.693,119.7723,31092.0
2018-09-04 15:40:00,136.01,136.03,135.9,135.96,32317.0,119.7635,119.7811,119.6666,119.7194,32317.0
2018-09-04 15:50:00,135.99,136.21,135.9,136.2,89238.0,119.7459,119.9396,119.6666,119.9308,89238.0
2018-09-05 09:30:00,136.25,136.89,135.89,136.81,16756.0,119.9748,120.5384,119.6578,120.4679,16756.0
2018-09-05 09:40:00,136.89,137.09,136.89,137.08,15443.0,120.5384,120.7145,120.5384,120.7057,15443.0
2018-09-05 09:50:00,137.09,137.36,137.08,137.22,17350.0,120.7145,120.9522,120.7057,120.8289,17350.0
2018-09-05 10:00:00,137.19,137.42,137.05,137.31,16069.0,120.8025,121.005,120.6792,120.9082,16069.0
2018-09-05 10:10:00,137.33,137.33,136.98,136.98,8841.0,120.9258,120.9258,120.6176,120.6176,8841.0
2018-09-05 10:20:00,136.97,137.34,136.87,137.31,12807.0,120.6088,120.9346,120.5207,120.9082,12807.0
2018-09-05 10:30:00,137.26,137.5,137.15,137.45,25405.0,120.8642,121.0755,120.7673,121.0315,25405.0
2018-09-05 10:40:00,137.45,137.61,137.38,137.41,21793.0,121.0315,121.1724,120.9698,120.9962,21793.0
2018-09-05 10:50:00,137.41,137.58,137.35,137.48,11234.0,120.9962,121.1459,120.9434,121.0579,11234.0
2018-09-05 11:00:00,137.46,137.6,137.39,137.55,9378.0,121.0403,121.1635,120.9786,121.1195,9378.0
2018-09-05 11:10:00,137.54,137.79,137.52,137.74,11206.0,121.1107,121.3309,121.0931,121.2868,11206.0
2018-09-05 11:20:00,137.8,137.81,137.29,137.31,10162.0,121.3397,121.3485,120.8906,120.9082,10162.0
2018-09-05 11:30:00,137.29,137.33,137.15,137.28,5008.0,120.8906,120.9258,120.7673,120.8818,5008.0
2018-09-05 11:40:00,137.27,137.47,137.2,137.47,13621.0,120.873,121.0491,120.8113,121.0491,13621.0
2018-09-05 11:50:00,137.49,137.61,137.4,137.4,9813.0,121.0667,121.1724,120.9874,120.9874,9813.0
2018-09-05 12:00:00,137.42,137.5,137.29,137.31,6899.0,121.005,121.0755,120.8906,120.9082,6899.0
2018-09-05 12:10:00,137.29,137.32,137.17,137.23,6336.0,120.8906,120.917,120.7849,120.8377,6336.0
2018-09-05 12:20:00,137.24,137.24,137.05,137.06,5014.0,120.8466,120.8466,120.6792,120.6881,5014.0
2018-09-05 12:30:00,137.07,137.17,137.03,137.07,7781.0,120.6969,120.7849,120.6616,120.6969,7781.0
2018-09-05 12:40:00,137.05,137.09,137.03,137.03,4088.0,120.6792,120.7145,120.6616,120.6616,4088.0
2018-09-05 12:50:00,137.01,137.14,137.01,137.05,10468.0,120.644,120.7585,120.644,120.6792,10468.0
2018-09-05 13:00:00,137.05,137.28,137.04,137.25,9796.0,120.6792,120.8818,120.6704,120.8554,9796.0
2018-09-05 13:10:00,137.25,137.34,137.19,137.28,8569.0,120.8554,120.9346,120.8025,120.8818,8569.0
2018-09-05 13:20:00,137.29,137.39,137.23,137.25,6118.0,120.8906,120.9786,120.8377,120.8554,6118.0
2018-09-05 13:30:00,137.28,137.36,137.28,137.31,5470.0,120.8818,120.9522,120.8818,120.9082,5470.0
2018-09-05 13:40:00,137.29,137.29,137.17,137.25,4330.0,120.8906,120.8906,120.7849,120.8554,4330.0
2018-09-05 13:50:00,137.25,137.35,137.25,137.31,5057.0,120.8554,120.9434,120.8554,120.9082,5057.0
2018-09-05 14:00:00,137.3,137.31,137.27,137.31,7978.0,120.8994,120.9082,120.873,120.9082,7978.0
2018-09-05 14:10:00,137.34,137.39,137.32,137.38,5173.0,120.9346,120.9786,120.917,120.9698,5173.0
2018-09-05 14:20:00,137.36,137.4,137.32,137.38,7920.0,120.9522,120.9874,120.917,120.9698,7920.0
2018-09-05 14:30:00,137.38,137.46,137.35,137.42,14204.0,120.9698,121.0403,120.9434,121.005,14204.0
2018-09-05 14:40:00,137.44,137.45,137.31,137.33,5847.0,121.0227,121.0315,120.9082,120.9258,5847.0
2018-09-05 14:50:00,137.34,137.42,137.27,137.39,8545.0,120.9346,121.005,120.873,120.9786,8545.0
2018-09-05 15:00:00,137.39,137.44,137.37,137.4,9776.0,120.9786,121.0227,120.961,120.9874,9776.0
2018-09-05 15:10:00,137.39,137.59,137.37,137.48,10351.0,120.9786,121.1547,120.961,121.0579,10351.0
2018-09-05 15:20:00,137.47,137.51,137.38,137.4,20880.0,121.0491,121.0843,120.9698,120.9874,20880.0
2018-09-05 15:30:00,137.4,137.42,137.3,137.34,20981.0,120.9874,121.005,120.8994,120.9346,20981.0
2018-09-05 15:40:00,137.34,137.35,137.23,137.23,37481.0,120.9346,120.9434,120.8377,120.8377,37481.0
2018-09-05 15:50:00,137.2,137.37,137.2,137.29,117960.0,120.8113,120.961,120.8113,120.8906,117960.0
2018-09-06 09:30:00,137.25,137.67,136.98,137.57,24035.0,120.8554,121.2252,120.6176,121.1371,24035.0
2018-09-06 09:40:00,137.64,137.77,137.5,137.51,10532.0,121.1988,121.3132,121.0755,121.0843,10532.0
2018-09-06 09:50:00,137.52,137.77,137.32,137.42,33304.0,121.0931,121.3132,120.917,121.005,33304.0
2018-09-06 10:00:00,137.44,137.59,137.29,137.5,10649.0,121.0227,121.1547,120.8906,121.0755,10649.0
2018-09-06 10:10:00,137.48,137.52,137.18,137.27,24003.0,121.0579,121.0931,120.7937,120.873,24003.0
2018-09-06 10:20:00,137.29,137.47,137.22,137.4,15198.0,120.8906,121.0491,120.8289,120.9874,15198.0
2018-09-06 10:30:00,137.41,137.46,137.08,137.22,18706.0,120.9962,121.0403,120.7057,120.8289,18706.0
2018-09-06 10:40:00,137.18,137.29,137.11,137.12,11237.0,120.7937,120.8906,120.7321,120.7409,11237.0
2018-09-06 10:50:00,137.12,137.27,137.02,137.25,8218.0,120.7409,120.873,120.6528,120.8554,8218.0
2018-09-06 11:00:00,137.21,137.27,137.04,137.18,7645.0,120.8201,120.873,120.6704,120.7937,7645.0
2018-09-06 11:10:00,137.26,137.32,136.89,136.9,16740.0,120.8642,120.917,120.5384,120.5472,16740.0
2018-09-06 11:20:00,136.96,137.14,136.93,136.99,6537.0,120.6,120.7585,120.5736,120.6264,6537.0
2018-09-06 11:30:00,136.97,137.05,136.8,136.82,8891.0,120.6088,120.6792,120.4591,120.4767,8891.0
2018-09-06 11:40:00,136.82,137.04,136.82,137.04,9469.0,120.4767,120.6704,120.4767,120.6704,9469.0
2018-09-06 11:50:00,137.03,137.33,137.03,137.17,10758.0,120.6616,120.9258,120.6616,120.7849,10758.0
2018-09-06 12:00:00,137.14,137.24,137.06,137.24,9622.0,120.7585,120.8466,120.6881,120.8466,9622.0
2018-09-06 12:10:00,137.23,137.32,137.23,137.27,11508.0,120.8377,120.917,120.8377,120.873,11508.0
2018-09-06 12:20:00,137.25,137.3,137.16,137.17,10927.0,120.8554,120.8994,120.7761,120.7849,10927.0
2018-09-06 12:30:00,137.21,137.31,137.19,137.25,10627.0,120.8201,120.9082,120.8025,120.8554,10627.0
2018-09-06 12:40:00,137.27,137.41,137.25,137.38,6575.0,120.873,120.9962,120.8554,120.9698,6575.0
2018-09-06 12:50:00,137.32,137.36,137.24,137.28,5885.0,120.917,120.9522,120.8466,120.8818,5885.0
2018-09-06 13:00:00,137.24,137.29,137.15,137.21,4501.0,120.8466,120.8906,120.7673,120.8201,4501.0
2018-09-06 13:10:00,137.18,137.27,137.12,137.25,5508.0,120.7937,120.873,120.7409,120.8554,5508.0
2018-09-06 13:20:00,137.23,137.26,137.22,137.25,6657.0,120.8377,120.8642,120.8289,120.8554,6657.0
2018-09-06 13:30:00,137.28,137.36,137.23,137.25,10192.0,120.8818,120.9522,120.8377,120.8554,10192.0
2018-09-06 13:40:00,137.28,137.32,137.25,137.28,4704.0,120.8818,120.917,120.8554,120.8818,4704.0
2018-09-06 13:50:00,137.3,137.33,137.26,137.27,4653.0,120.8994,120.9258,120.8642,120.873,4653.0
2018-09-06 14:00:00,137.24,137.36,137.24,137.35,8820.0,120.8466,120.9522,120.8466,120.9434,8820.0
2018-09-06 14:10:00,137.38,137.4,137.33,137.39,10159.0,120.9698,120.9874,120.9258,120.9786,10159.0
2018-09-06 14:20:00,137.39,137.42,137.22,137.22,15256.0,120.9786,121.005,120.8289,120.8289,15256.0
2018-09-06 14:30:00,137.24,137.44,137.23,137.44,11264.0,120.8466,121.0227,120.8377,121.0227,11264.0
2018-09-06 14:40:00,137.45,137.48,137.39,137.39,15455.0,121.0315,121.0579,120.9786,120.9786,15455.0
2018-09-06 14:50:00,137.4,137.4,137.23,137.3,60697.0,120.9874,120.9874,120.8377,120.8994,60697.0
2018-09-06 15:00:00,137.32,137.46,137.3,137.45,15830.0,120.917,121.0403,120.8994,121.0315,15830.0
2018-09-06 15:10:00,137.46,137.54,137.42,137.42,20033.0,121.0403,121.1107,121.005,121.005,20033.0
2018-09-06 15:20:00,137.42,137.46,137.35,137.44,25820.0,121.005,121.0403,120.9434,121.0227,25820.0
2018-09-06 15:30:00,137.44,137.45,137.32,137.36,21194.0,121.0227,121.0315,120.917,120.9522,21194.0
2018-09-06 15:40:00,137.34,137.38,137.28,137.33,25786.0,120.9346,120.9698,120.8818,120.9258,25786.0
2018-09-06 15:50:00,137.32,137.36,137.16,137.28,114085.0,120.917,120.9522,120.7761,120.8818,114085.0
2018-09-07 09:30:00,136.88,137.66,136.88,137.54,34266.0,120.5296,121.2164,120.5296,121.1107,34266.0
2018-09-07 09:40:00,137.43,137.55,137.35,137.41,14084.0,121.0139,121.1195,120.9434,120.9962,14084.0
2018-09-07 09:50:00,137.42,137.55,137.02,137.02,8683.0,121.005,121.1195,120.6528,120.6528,8683.0
2018-09-07 10:00:00,136.95,137.29,136.95,137.02,13773.0,120.5912,120.8906,120.5912,120.6528,13773.0
2018-09-07 10:10:00,137.07,137.3,137.07,137.2,9490.0,120.6969,120.8994,120.6969,120.8113,9490.0
2018-09-07 10:20:00,137.18,137.27,137.11,137.24,12806.0,120.7937,120.873,120.7321,120.8466,12806.0
2018-09-07 10:30:00,137.24,137.24,136.85,136.85,15631.0,120.8466,120.8466,120.5031,120.5031,15631.0
2018-09-07 10:40:00,136.86,136.89,136.61,136.79,14204.0,120.5119,120.5384,120.2918,120.4503,14204.0
2018-09-07 10:50:00,136.82,136.89,136.76,136.82,6659.0,120.4767,120.5384,120.4239,120.4767,6659.0
2018-09-07 11:00:00,136.75,136.82,136.6,136.82,6100.0,120.4151,120.4767,120.283,120.4767,6100.0
2018-09-07 11:10:00,136.8,136.83,136.68,136.7,23904.0,120.4591,120.4855,120.3534,120.3711,23904.0
2018-09-07 11:20:00,136.71,136.76,136.58,136.66,24958.0,120.3799,120.4239,120.2654,120.3358,24958.0
2018-09-07 11:30:00,136.7,136.76,136.59,136.74,7854.0,120.3711,120.4239,120.2742,120.4063,7854.0
2018-09-07 11:40:00,136.8,136.8,136.71,136.77,5510.0,120.4591,120.4591,120.3799,120.4327,5510.0
2018-09-07 11:50:00,136.77,136.83,136.69,136.7,6351.0,120.4327,120.4855,120.3622,120.3711,6351.0
2018-09-07 12:00:00,136.75,136.87,136.33,136.47,18480.0,120.4151,120.5207,120.0453,120.1685,18480.0
2018-09-07 12:10:00,136.45,136.55,136.37,136.44,7180.0,120.1509,120.239,120.0805,120.1421,7180.0
2018-09-07 12:20:00,136.41,136.46,136.33,136.4,4983.0,120.1157,120.1597,120.0453,120.1069,4983.0
2018-09-07 12:30:00,136.41,136.51,136.35,136.35,8528.0,120.1157,120.2038,120.0629,120.0629,8528.0
2018-09-07 12:40:00,136.39,136.4,136.18,136.24,6479.0,120.0981,120.1069,119.9132,119.966,6479.0
2018-09-07 12:50:00,136.25,136.34,136.22,136.31,6575.0,119.9748,120.0541,119.9484,120.0276,6575.0
2018-09-07 13:00:00,136.33,136.33,136.24,136.25,7822.0,120.0453,120.0453,119.966,119.9748,7822.0
2018-09-07 13:10:00,136.22,136.33,136.22,136.26,7832.0,119.9484,120.0453,119.9484,119.9836,7832.0
2018-09-07 13:20:00,136.29,136.4,136.29,136.38,5710.0,120.01,120.1069,120.01,120.0893,5710.0
2018-09-07 13:30:00,136.36,136.45,136.35,136.36,6645.0,120.0717,120.1509,120.0629,120.0717,6645.0
2018-09-07 13:40:00,136.39,136.44,136.34,136.43,4805.0,120.0981,120.1421,120.0541,120.1333,4805.0
2018-09-07 13:50:00,136.44,136.5,136.37,136.37,7702.0,120.1421,120.1949,120.0805,120.0805,7702.0
2018-09-07 14:00:00,136.4,136.47,136.38,136.4,6326.0,120.1069,120.1685,120.0893,120.1069,6326.0
2018-09-07 14:10:00,136.43,136.56,136.4,136.56,10265.0,120.1333,120.2478,120.1069,120.2478,10265.0
2018-09-07 14:20:00,136.56,136.58,136.48,136.58,11064.0,120.2478,120.2654,120.1773,120.2654,11064.0
2018-09-07 14:30:00,136.57,136.65,136.56,136.63,8150.0,120.2566,120.327,120.2478,120.3094,8150.0
2018-09-07 14:40:00,136.65,136.74,136.62,136.73,10781.0,120.327,120.4063,120.3006,120.3975,10781.0
2018-09-07 14:50:00,136.72,136.85,136.66,136.81,12958.0,120.3887,120.5031,120.3358,120.4679,12958.0
2018-09-07 15:00:00,136.81,136.82,136.68,136.71,17047.0,120.4679,120.4767,120.3534,120.3799,17047.0
2018-09-07 15:10:00,136.72,136.83,136.69,136.7,17329.0,120.3887,120.4855,120.3622,120.3711,17329.0
2018-09-07 15:20:00,136.71,136.74,136.57,136.63,15993.0,120.3799,120.4063,120.2566,120.3094,15993.0
2018-09-07 15:30:00,136.63,136.76,136.63,136.73,27231.0,120.3094,120.4239,120.3094,120.3975,27231.0
2018-09-07 15:40:00,136.71,136.73,136.58,136.65,37042.0,120.3799,120.3975,120.2654,120.327,37042.0
2018-09-07 15:50:00,136.65,136.78,136.54,136.61,126126.0,120.327,120.4415,120.2302,120.2918,126126.0
2018-09-10 09:30:00,136.65,136.65,135.55,135.84,41908.0,120.327,120.327,119.3584,119.6138,41908.0
2018-09-10 09:40:00,135.83,136.05,135.72,136.0,70017.0,119.605,119.7987,119.5081,119.7547,70017.0
2018-09-10 09:50:00,136.0,136.03,135.55,135.55,30424.0,119.7547,119.7811,119.3584,119.3584,30424.0
2018-09-10 10:00:00,135.55,135.65,135.32,135.47,14150.0,119.3584,119.4465,119.1559,119.288,14150.0
2018-09-10 10:10:00,135.45,135.73,135.45,135.68,11154.0,119.2704,119.5169,119.2704,119.4729,11154.0
2018-09-10 10:20:00,135.62,135.63,134.92,135.0,32556.0,119.4201,119.4289,118.8037,118.8741,32556.0
2018-09-10 10:30:00,135.05,135.31,134.96,135.29,27955.0,118.9181,119.1471,118.8389,119.1295,27955.0
2018-09-10 10:40:00,135.3,135.49,135.28,135.34,15496.0,119.1383,119.3056,119.1207,119.1735,15496.0
2018-09-10 10:50:00,135.33,135.63,135.29,135.38,16091.0,119.1647,119.4289,119.1295,119.2087,16091.0
2018-09-10 11:00:00,135.39,135.43,135.25,135.4,8984.0,119.2175,119.2528,119.0943,119.2263,8984.0
2018-09-10 11:10:00,135.45,135.47,135.32,135.32,25264.0,119.2704,119.288,119.1559,119.1559,25264.0
2018-09-10 11:20:00,135.33,135.42,135.27,135.41,38358.0,119.1647,119.244,119.1119,119.2351,38358.0
2018-09-10 11:30:00,135.41,135.46,135.22,135.22,42695.0,119.2351,119.2792,119.0678,119.0678,42695.0
2018-09-10 11:40:00,135.18,135.21,135.06,135.14,15154.0,119.0326,119.059,118.927,118.9974,15154.0
2018-09-10 11:50:00,135.15,135.35,135.09,135.35,14955.0,119.0062,119.1823,118.9534,119.1823,14955.0
2018-09-10 12:00:00,135.37,135.4,135.27,135.27,13904.0,119.1999,119.2263,119.1119,119.1119,13904.0
2018-09-10 12:10:00,135.27,135.37,135.21,135.22,8208.0,119.1119,119.1999,119.059,119.0678,8208.0
2018-09-10 12:20:00,135.21,135.27,135.21,135.21,9306.0,119.059,119.1119,119.059,119.059,9306.0
2018-09-10 12:30:00,135.21,135.32,135.18,135.27,8880.0,119.059,119.1559,119.0326,119.1119,8880.0
2018-09-10 12:40:00,135.25,135.3,135.19,135.24,9088.0,119.0943,119.1383,119.0414,119.0855,9088.0
2018-09-10 12:50:00,135.22,135.22,135.09,135.17,4616.0,119.0678,119.0678,118.9534,119.0238,4616.0
2018-09-10 13:00:00,135.17,135.2,135.15,135.18,9212.0,119.0238,119.0502,119.0062,119.0326,9212.0
2018-09-10 13:10:00,135.14,135.15,135.03,135.04,8817.0,118.9974,119.0062,118.9005,118.9093,8817.0
2018-09-10 13:20:00,135.05,135.07,134.96,135.07,18826.0,118.9181,118.9358,118.8389,118.9358,18826.0
2018-09-10 13:30:00,135.07,135.08,134.99,135.01,9648.0,118.9358,118.9446,118.8653,118.8829,9648.0
2018-09-10 13:40:00,134.99,135.07,134.98,135.07,15445.0,118.8653,118.9358,118.8565,118.9358,15445.0
2018-09-10 13:50:00,135.04,135.1,135.04,135.09,8303.0,118.9093,118.9622,118.9093,118.9534,8303.0
2018-09-10 14:00:00,135.08,135.3,135.07,135.3,14100.0,118.9446,119.1383,118.9358,119.1383,14100.0
2018-09-10 14:10:00,135.33,135.33,135.25,135.33,9306.0,119.1647,119.1647,119.0943,119.1647,9306.0
2018-09-10 14:20:00,135.34,135.36,135.25,135.3,24891.0,119.1735,119.1911,119.0943,119.1383,24891.0
2018-09-10 14:30:00,135.3,135.4,135.3,135.33,24488.0,119.1383,119.2263,119.1383,119.1647,24488.0
2018-09-10 14:40:00,135.33,135.39,135.31,135.36,10205.0,119.1647,119.2175,119.1471,119.1911,10205.0
2018-09-10 14:50:00,135.36,135.45,135.36,135.44,9686.0,119.1911,119.2704,119.1911,119.2616,9686.0
2018-09-10 15:00:00,135.46,135.55,135.46,135.51,12062.0,119.2792,119.3584,119.2792,119.3232,12062.0
2018-09-10 15:10:00,135.52,135.54,135.42,135.51,11407.0,119.332,119.3496,119.244,119.3232,11407.0
2018-09-10 15:20:00,135.53,135.53,135.45,135.46,10643.0,119.3408,119.3408,119.2704,119.2792,10643.0
2018-09-10 15:30:00,135.47,135.54,135.45,135.49,20310.0,119.288,119.3496,119.2704,119.3056,20310.0
2018-09-10 15:40:00,135.49,135.62,135.46,135.58,32307.0,119.3056,119.4201,119.2792,119.3848,32307.0
2018-09-10 15:50:00,135.58,135.58,135.44,135.46,96748.0,119.3848,119.3848,119.2616,119.2792,96748.0
2018-09-11 09:30:00,134.44,134.83,134.14,134.4,28945.0,118.381,118.7244,118.1168,118.3458,28945.0
2018-09-11 09:40:00,134.36,134.63,134.33,134.49,23332.0,118.3106,118.5483,118.2842,118.425,23332.0
2018-09-11 09:50:00,134.51,135.09,134.51,135.08,22250.0,118.4427,118.9534,118.4427,118.9446,22250.0
2018-09-11 10:00:00,135.12,135.12,134.83,135.08,18278.0,118.9798,118.9798,118.7244,118.9446,18278.0
2018-09-11 10:10:00,135.1,135.1,134.8,134.89,49535.0,118.9622,118.9622,118.698,118.7773,49535.0
2018-09-11 10:20:00,134.91,135.17,134.87,135.15,26942.0,118.7949,119.0238,118.7596,119.0062,26942.0
2018-09-11 10:30:00,135.18,135.27,135.11,135.17,14358.0,119.0326,119.1119,118.971,119.0238,14358.0
2018-09-11 10:40:00,135.17,135.3,135.09,135.28,14183.0,119.0238,119.1383,118.9534,119.1207,14183.0
2018-09-11 10:50:00,135.25,135.43,135.24,135.39,19926.0,119.0943,119.2528,119.0855,119.2175,19926.0
2018-09-11 11:00:00,135.39,135.51,135.36,135.46,19787.0,119.2175,119.3232,119.1911,119.2792,19787.0
2018-09-11 11:10:00,135.47,135.49,135.29,135.31,15650.0,119.288,119.3056,119.1295,119.1471,15650.0
2018-09-11 11:20:00,135.27,135.42,135.25,135.3,13381.0,119.1119,119.244,119.0943,119.1383,13381.0
2018-09-11 11:30:00,135.3,135.38,135.25,135.25,9370.0,119.1383,119.2087,119.0943,119.0943,9370.0
2018-09-11 11:40:00,135.25,135.33,135.23,135.23,12480.0,119.0943,119.1647,119.0766,119.0766,12480.0
2018-09-11 11:50:00,135.2,135.42,135.2,135.35,13540.0,119.0502,119.244,119.0502,119.1823,13540.0
2018-09-11 12:00:00,135.34,135.42,135.29,135.3,13132.0,119.1735,119.244,119.1295,119.1383,13132.0
2018-09-11 12:10:00,135.3,135.37,135.19,135.24,18196.0,119.1383,119.1999,119.0414,119.0855,18196.0
2018-09-11 12:20:00,135.26,135.39,135.26,135.29,10883.0,119.1031,119.2175,119.1031,119.1295,10883.0
2018-09-11 12:30:00,135.28,135.3,135.2,135.25,9474.0,119.1207,119.1383,119.0502,119.0943,9474.0
2018-09-11 12:40:00,135.24,135.36,135.23,135.36,7792.0,119.0855,119.1911,119.0766,119.1911,7792.0
2018-09-11 12:50:00,135.35,135.48,135.33,135.48,9885.0,119.1823,119.2968,119.1647,119.2968,9885.0
2018-09-11 13:00:00,135.5,135.79,135.5,135.78,10685.0,119.3144,119.5698,119.3144,119.5609,10685.0
2018-09-11 13:10:00,135.77,135.98,135.77,135.97,17605.0,119.5521,119.7371,119.5521,119.7283,17605.0
2018-09-11 13:20:00,135.95,136.04,135.88,136.04,7340.0,119.7106,119.7899,119.649,119.7899,7340.0
2018-09-11 13:30:00,136.04,136.11,136.03,136.1,12744.0,119.7899,119.8515,119.7811,119.8427,12744.0
2018-09-11 13:40:00,136.08,136.09,135.94,135.96,6830.0,119.8251,119.8339,119.7018,119.7194,6830.0
2018-09-11 13:50:00,135.95,135.96,135.85,135.88,8174.0,119.7106,119.7194,119.6226,119.649,8174.0
2018-09-11 14:00:00,135.88,135.88,135.79,135.81,15197.0,119.649,119.649,119.5698,119.5874,15197.0
2018-09-11 14:10:00,135.81,135.84,135.77,135.84,8352.0,119.5874,119.6138,119.5521,119.6138,8352.0
2018-09-11 14:20:00,135.82,135.82,135.71,135.71,8568.0,119.5962,119.5962,119.4993,119.4993,8568.0
2018-09-11 14:30:00,135.69,135.75,135.69,135.73,8497.0,119.4817,119.5345,119.4817,119.5169,8497.0
2018-09-11 14:40:00,135.73,135.81,135.73,135.77,12728.0,119.5169,119.5874,119.5169,119.5521,12728.0
2018-09-11 14:50:00,135.76,135.77,135.68,135.69,13245.0,119.5433,119.5521,119.4729,119.4817,13245.0
2018-09-11 15:00:00,135.68,135.87,135.68,135.82,19071.0,119.4729,119.6402,119.4729,119.5962,19071.0
2018-09-11 15:10:00,135.82,135.82,135.65,135.65,27138.0,119.5962,119.5962,119.4465,119.4465,27138.0
2018-09-11 15:20:00,135.67,135.82,135.67,135.82,23321.0,119.4641,119.5962,119.4641,119.5962,23321.0
2018-09-11 15:30:00,135.82,135.82,135.73,135.74,25445.0,119.5962,119.5962,119.5169,119.5257,25445.0
2018-09-11 15:40:00,135.74,135.74,135.51,135.52,20326.0,119.5257,119.5257,119.3232,119.332,20326.0
2018-09-11 15:50:00,135.51,135.64,135.43,135.59,74940.0,119.3232,119.4377,119.2528,119.3936,74940.0
2018-09-12 09:30:00,135.6,135.86,135.12,135.41,24190.0,119.4025,119.6314,118.9798,119.2351,24190.0
2018-09-12 09:40:00,135.53,135.62,135.22,135.33,14763.0,119.3408,119.4201,119.0678,119.1647,14763.0
2018-09-12 09:50:00,135.37,135.63,135.25,135.35,24252.0,119.1999,119.4289,119.0943,119.1823,24252.0
2018-09-12 10:00:00,135.37,135.52,135.33,135.47,26810.0,119.1999,119.332,119.1647,119.288,26810.0
2018-09-12 10:10:00,135.41,135.48,135.29,135.33,14464.0,119.2351,119.2968,119.1295,119.1647,14464.0
2018-09-12 10:20:00,135.33,135.56,135.11,135.56,22711.0,119.1647,119.3672,118.971,119.3672,22711.0
2018-09-12 10:30:00,135.59,135.93,135.54,135.89,17163.0,119.3936,119.693,119.3496,119.6578,17163.0
2018-09-12 10:40:00,135.93,136.02,135.64,135.74,15531.0,119.693,119.7723,119.4377,119.5257,15531.0
2018-09-12 10:50:00,135.78,135.8,135.31,135.34,31602.0,119.5609,119.5786,119.1471,119.1735,31602.0
2018-09-12 11:00:00,135.33,135.43,135.2,135.22,18807.0,119.1647,119.2528,119.0502,119.0678,18807.0
2018-09-12 11:10:00,135.27,135.57,135.12,135.53,27621.0,119.1119,119.376,118.9798,119.3408,27621.0
2018-09-12 11:20:00,135.52,135.65,135.45,135.63,12764.0,119.332,119.4465,119.2704,119.4289,12764.0
2018-09-12 11:30:00,135.64,135.73,135.52,135.54,7616.0,119.4377,119.5169,119.332,119.3496,7616.0
2018-09-12 11:40:00,135.56,135.62,135.46,135.48,15532.0,119.3672,119.4201,119.2792,119.2968,15532.0
2018-09-12 11:50:00,135.47,135.59,135.32,135.43,23029.0,119.288,119.3936,119.1559,119.2528,23029.0
2018-09-12 12:00:00,135.42,135.43,135.22,135.26,11060.0,119.244,119.2528,119.0678,119.1031,11060.0
2018-09-12 12:10:00,135.25,135.3,135.11,135.19,24833.0,119.0943,119.1383,118.971,119.0414,24833.0
2018-09-12 12:20:00,135.15,135.19,135.06,135.1,11330.0,119.0062,119.0414,118.927,118.9622,11330.0
2018-09-12 12:30:00,135.11,135.26,135.09,135.22,10887.0,118.971,119.1031,118.9534,119.0678,10887.0
2018-09-12 12:40:00,135.19,135.3,135.16,135.16,9699.0,119.0414,119.1383,119.015,119.015,9699.0
2018-09-12 12:50:00,135.17,135.18,135.07,135.11,6472.0,119.0238,119.0326,118.9358,118.971,6472.0
2018-09-12 13:00:00,135.11,135.16,135.07,135.11,8277.0,118.971,119.015,118.9358,118.971,8277.0
2018-09-12 13:10:00,135.11,135.21,135.1,135.14,10412.0,118.971,119.059,118.9622,118.9974,10412.0
2018-09-12 13:20:00,135.14,135.16,135.07,135.08,10867.0,118.9974,119.015,118.9358,118.9446,10867.0
2018-09-12 13:30:00,135.06,135.07,134.7,134.7,20580.0,118.927,118.9358,118.61,118.61,20580.0
2018-09-12 13:40:00,134.73,134.84,134.62,134.69,20423.0,118.6364,118.7332,118.5395,118.6012,20423.0
2018-09-12 13:50:00,134.71,134.73,134.63,134.64,13373.0,118.6188,118.6364,118.5483,118.5571,13373.0
2018-09-12 14:00:00,134.65,134.69,134.54,134.54,12588.0,118.5659,118.6012,118.4691,118.4691,12588.0
2018-09-12 14:10:00,134.55,134.55,134.4,134.49,18572.0,118.4779,118.4779,118.3458,118.425,18572.0
2018-09-12 14:20:00,134.51,134.56,134.46,134.5,17274.0,118.4427,118.4867,118.3986,118.4338,17274.0
2018-09-12 14:30:00,134.5,134.67,134.48,134.55,27231.0,118.4338,118.5835,118.4162,118.4779,27231.0
2018-09-12 14:40:00,134.57,134.71,134.51,134.69,26318.0,118.4955,118.6188,118.4427,118.6012,26318.0
2018-09-12 14:50:00,134.71,134.75,134.62,134.65,24391.0,118.6188,118.654,118.5395,118.5659,24391.0
2018-09-12 15:00:00,134.65,134.73,134.62,134.73,28956.0,118.5659,118.6364,118.5395,118.6364,28956.0
2018-09-12 15:10:00,134.73,134.83,134.7,134.79,26816.0,118.6364,118.7244,118.61,118.6892,26816.0
2018-09-12 15:20:00,134.8,134.89,134.78,134.88,26880.0,118.698,118.7773,118.6804,118.7685,26880.0
2018-09-12 15:30:00,134.89,134.92,134.81,134.85,31507.0,118.7773,118.8037,118.7068,118.742,31507.0
2018-09-12 15:40:00,134.85,134.89,134.72,134.79,83862.0,118.742,118.7773,118.6276,118.6892,83862.0
2018-09-12 15:50:00,134.8,134.84,134.63,134.66,68734.0,118.698,118.7332,118.5483,118.5747,68734.0
2018-09-13 09:30:00,135.66,136.29,135.22,136.29,50838.0,119.4553,120.01,119.0678,120.01,50838.0
2018-09-13 09:40:00,136.33,136.54,135.96,136.09,34773.0,120.0453,120.2302,119.7194,119.8339,34773.0
2018-09-13 09:50:00,136.1,136.34,136.07,136.22,8583.0,119.8427,120.0541,119.8163,119.9484,8583.0
2018-09-13 10:00:00,136.25,136.5,136.24,136.48,6994.0,119.9748,120.1949,119.966,120.1773,6994.0
2018-09-13 10:10:00,136.45,136.51,136.25,136.37,16552.0,120.1509,120.2038,119.9748,120.0805,16552.0
2018-09-13 10:20:00,136.39,136.54,136.27,136.34,13892.0,120.0981,120.2302,119.9924,120.0541,13892.0
2018-09-13 10:30:00,136.32,136.43,136.11,136.18,18753.0,120.0364,120.1333,119.8515,119.9132,18753.0
2018-09-13 10:40:00,136.16,136.36,136.06,136.07,13439.0,119.8956,120.0717,119.8075,119.8163,13439.0
2018-09-13 10:50:00,136.06,136.1,135.9,135.94,11595.0,119.8075,119.8427,119.6666,119.7018,11595.0
2018-09-13 11:00:00,135.93,135.98,135.85,135.96,15408.0,119.693,119.7371,119.6226,119.7194,15408.0
2018-09-13 11:10:00,136.0,136.05,135.71,135.72,16093.0,119.7547,119.7987,119.4993,119.5081,16093.0
2018-09-13 11:20:00,135.7,135.73,135.58,135.58,16291.0,119.4905,119.5169,119.3848,119.3848,16291.0
2018-09-13 11:30:00,135.58,135.66,135.56,135.64,13452.0,119.3848,119.4553,119.3672,119.4377,13452.0
2018-09-13 11:40:00,135.63,135.82,135.6,135.82,12072.0,119.4289,119.5962,119.4025,119.5962,12072.0
2018-09-13 11:50:00,135.83,135.89,135.81,135.83,16850.0,119.605,119.6578,119.5874,119.605,16850.0
2018-09-13 12:00:00,135.86,135.91,135.81,135.87,11053.0,119.6314,119.6754,119.5874,119.6402,11053.0
2018-09-13 12:10:00,135.89,136.02,135.87,135.98,10042.0,119.6578,119.7723,119.6402,119.7371,10042.0
2018-09-13 12:20:00,135.96,136.0,135.91,135.96,5465.0,119.7194,119.7547,119.6754,119.7194,5465.0
2018-09-13 12:30:00,135.97,136.02,135.96,136.0,5258.0,119.7283,119.7723,119.7194,119.7547,5258.0
2018-09-13 12:40:00,135.99,136.06,135.99,136.04,7546.0,119.7459,119.8075,119.7459,119.7899,7546.0
2018-09-13 12:50:00,136.06,136.11,136.03,136.09,12321.0,119.8075,119.8515,119.7811,119.8339,12321.0
2018-09-13 13:00:00,136.09,136.11,136.07,136.09,15130.0,119.8339,119.8515,119.8163,119.8339,15130.0
2018-09-13 13:10:00,136.08,136.09,136.03,136.08,4933.0,119.8251,119.8339,119.7811,119.8251,4933.0
2018-09-13 13:20:00,136.06,136.08,135.94,136.08,7150.0,119.8075,119.8251,119.7018,119.8251,7150.0
2018-09-13 13:30:00,136.09,136.18,136.08,136.13,8717.0,119.8339,119.9132,119.8251,119.8691,8717.0
2018-09-13 13:40:00,136.12,136.28,136.11,136.22,8761.0,119.8603,120.0012,119.8515,119.9484,8761.0
2018-09-13 13:50:00,136.23,136.24,136.11,136.12,6989.0,119.9572,119.966,119.8515,119.8603,6989.0
2018-09-13 14:00:00,136.13,136.18,136.11,136.16,6872.0,119.8691,119.9132,119.8515,119.8956,6872.0
2018-09-13 14:10:00,136.15,136.19,136.1,136.18,10544.0,119.8868,119.922,119.8427,119.9132,10544.0
2018-09-13 14:20:00,136.15,136.31,136.15,136.26,7931.0,119.8868,120.0276,119.8868,119.9836,7931.0
2018-09-13 14:30:00,136.25,136.28,136.23,136.25,15824.0,119.9748,120.0012,119.9572,119.9748,15824.0
2018-09-13 14:40:00,136.26,136.38,136.25,136.37,7239.0,119.9836,120.0893,119.9748,120.0805,7239.0
2018-09-13 14:50:00,136.36,136.37,136.29,136.33,11511.0,120.0717,120.0805,120.01,120.0453,11511.0
2018-09-13 15:00:00,136.33,136.37,136.28,136.3,13772.0,120.0453,120.0805,120.0012,120.0188,13772.0
2018-09-13 15:10:00,136.3,136.46,136.29,136.44,16408.0,120.0188,120.1597,120.01,120.1421,16408.0
2018-09-13 15:20:00,136.44,136.44,136.39,136.44,11841.0,120.1421,120.1421,120.0981,120.1421,11841.0
2018-09-13 15:30:00,136.44,136.44,136.27,136.28,16560.0,120.1421,120.1421,119.9924,120.0012,16560.0
2018-09-13 15:40:00,136.28,136.29,136.21,136.28,41593.0,120.0012,120.01,119.9396,120.0012,41593.0
2018-09-13 15:50:00,136.28,136.42,136.23,136.3,82384.0,120.0012,120.1245,119.9572,120.0188,82384.0
2018-09-14 09:30:00,136.5,136.84,136.31,136.83,15244.0,120.1949,120.4943,120.0276,120.4855,15244.0
2018-09-14 09:40:00,136.75,136.75,136.49,136.64,12366.0,120.4151,120.4151,120.1861,120.3182,12366.0
2018-09-14 09:50:00,136.68,136.9,136.67,136.76,14123.0,120.3534,120.5472,120.3446,120.4239,14123.0
2018-09-14 10:00:00,136.76,137.04,136.71,136.92,5466.0,120.4239,120.6704,120.3799,120.5648,5466.0
2018-09-14 10:10:00,136.98,137.15,136.92,136.93,12110.0,120.6176,120.7673,120.5648,120.5736,12110.0
2018-09-14 10:20:00,136.96,136.97,136.74,136.82,12327.0,120.6,120.6088,120.4063,120.4767,12327.0
2018-09-14 10:30:00,136.83,136.89,136.76,136.84,15384.0,120.4855,120.5384,120.4239,120.4943,15384.0
2018-09-14 10:40:00,136.84,136.99,136.79,136.88,17466.0,120.4943,120.6264,120.4503,120.5296,17466.0
2018-09-14 10:50:00,136.86,136.9,136.76,136.81,19337.0,120.5119,120.5472,120.4239,120.4679,19337.0
2018-09-14 11:00:00,136.81,136.97,136.8,136.97,17201.0,120.4679,120.6088,120.4591,120.6088,17201.0
2018-09-14 11:10:00,136.96,137.18,136.96,137.17,15433.0,120.6,120.7937,120.6,120.7849,15433.0
2018-09-14 11:20:00,137.16,137.29,137.15,137.21,18606.0,120.7761,120.8906,120.7673,120.8201,18606.0
2018-09-14 11:30:00,137.24,137.58,137.24,137.55,11551.0,120.8466,121.1459,120.8466,121.1195,11551.0
2018-09-14 11:40:00,137.56,137.6,137.36,137.43,11080.0,121.1283,121.1635,120.9522,121.0139,11080.0
2018-09-14 11:50:00,137.4,137.61,137.4,137.61,12872.0,120.9874,121.1724,120.9874,121.1724,12872.0
2018-09-14 12:00:00,137.6,137.6,137.23,137.35,40621.0,121.1635,121.1635,120.8377,120.9434,40621.0
2018-09-14 12:10:00,137.38,137.63,137.36,137.54,14404.0,120.9698,121.19,120.9522,121.1107,14404.0
2018-09-14 12:20:00,137.53,137.69,137.51,137.69,10931.0,121.1019,121.2428,121.0843,121.2428,10931.0
2018-09-14 12:30:00,137.66,137.69,137.51,137.56,11089.0,121.2164,121.2428,121.0843,121.1283,11089.0
2018-09-14 12:40:00,137.56,137.59,137.39,137.42,12043.0,121.1283,121.1547,120.9786,121.005,12043.0
2018-09-14 12:50:00,137.41,137.52,137.36,137.46,41738.0,120.9962,121.0931,120.9522,121.0403,41738.0
2018-09-14 13:00:00,137.44,137.44,137.32,137.34,8738.0,121.0227,121.0227,120.917,120.9346,8738.0
2018-09-14 13:10:00,137.34,137.54,137.33,137.52,10522.0,120.9346,121.1107,120.9258,121.0931,10522.0
2018-09-14 13:20:00,137.52,137.64,137.52,137.63,8220.0,121.0931,121.1988,121.0931,121.19,8220.0
2018-09-14 13:30:00,137.64,137.75,137.63,137.73,10923.0,121.1988,121.2956,121.19,121.278,10923.0
2018-09-14 13:40:00,137.74,137.75,137.61,137.63,21602.0,121.2868,121.2956,121.1724,121.19,21602.0
2018-09-14 13:50:00,137.64,137.67,137.59,137.63,11361.0,121.1988,121.2252,121.1547,121.19,11361.0
2018-09-14 14:00:00,137.63,137.71,137.58,137.7,11404.0,121.19,121.2604,121.1459,121.2516,11404.0
2018-09-14 14:10:00,137.69,137.83,137.64,137.78,37929.0,121.2428,121.3661,121.1988,121.322,37929.0
2018-09-14 14:20:00,137.78,137.99,137.77,137.95,19374.0,121.322,121.507,121.3132,121.4717,19374.0
2018-09-14 14:30:00,137.95,138.03,137.92,137.96,24705.0,121.4717,121.5422,121.4453,121.4805,24705.0
2018-09-14 14:40:00,137.96,138.0,137.83,137.89,14384.0,121.4805,121.5158,121.3661,121.4189,14384.0
2018-09-14 14:50:00,137.92,138.03,137.81,137.96,14409.0,121.4453,121.5422,121.3485,121.4805,14409.0
2018-09-14 15:00:00,137.94,138.03,137.91,137.98,13457.0,121.4629,121.5422,121.4365,121.4982,13457.0
2018-09-14 15:10:00,137.97,138.0,137.92,137.97,14160.0,121.4894,121.5158,121.4453,121.4894,14160.0
2018-09-14 15:20:00,137.95,137.99,137.93,137.98,12950.0,121.4717,121.507,121.4541,121.4982,12950.0
2018-09-14 15:30:00,137.97,138.03,137.95,138.02,35097.0,121.4894,121.5422,121.4717,121.5334,35097.0
2018-09-14 15:40:00,138.01,138.05,137.92,138.04,44378.0,121.5246,121.5598,121.4453,121.551,44378.0
2018-09-14 15:50:00,138.05,138.2,138.02,138.13,151887.0,121.5598,121.6919,121.5334,121.6302,151887.0
2018-09-17 09:30:00,138.45,138.67,137.92,138.5,23412.0,121.912,122.1057,121.4453,121.956,23412.0
2018-09-17 09:40:00,138.55,138.83,138.33,138.46,18004.0,122.0001,122.2466,121.8063,121.9208,18004.0
2018-09-17 09:50:00,138.45,138.55,138.25,138.51,12717.0,121.912,122.0001,121.7359,121.9648,12717.0
2018-09-17 10:00:00,138.54,138.74,138.48,138.5,18283.0,121.9913,122.1674,121.9384,121.956,18283.0
2018-09-17 10:10:00,138.5,138.65,138.36,138.36,26277.0,121.956,122.0881,121.8328,121.8328,26277.0
2018-09-17 10:20:00,138.38,138.64,138.38,138.47,26064.0,121.8504,122.0793,121.8504,121.9296,26064.0
2018-09-17 10:30:00,138.46,138.6,138.41,138.54,35853.0,121.9208,122.0441,121.8768,121.9913,35853.0
2018-09-17 10:40:00,138.56,138.68,138.51,138.53,21997.0,122.0089,122.1145,121.9648,121.9825,21997.0
2018-09-17 10:50:00,138.52,138.55,138.33,138.34,27206.0,121.9737,122.0001,121.8063,121.8152,27206.0
2018-09-17 11:00:00,138.34,138.42,138.23,138.41,19568.0,121.8152,121.8856,121.7183,121.8768,19568.0
2018-09-17 11:10:00,138.42,138.52,138.35,138.45,27306.0,121.8856,121.9737,121.824,121.912,27306.0
2018-09-17 11:20:00,138.52,138.54,138.34,138.42,9148.0,121.9737,121.9913,121.8152,121.8856,9148.0
2018-09-17 11:30:00,138.41,138.53,138.31,138.38,13653.0,121.8768,121.9825,121.7887,121.8504,13653.0
2018-09-17 11:40:00,138.34,138.41,138.25,138.31,18467.0,121.8152,121.8768,121.7359,121.7887,18467.0
2018-09-17 11:50:00,138.31,138.45,138.31,138.37,9859.0,121.7887,121.912,121.7887,121.8416,9859.0
2018-09-17 12:00:00,138.35,138.35,138.15,138.22,18536.0,121.824,121.824,121.6479,121.7095,18536.0
2018-09-17 12:10:00,138.22,138.4,138.22,138.4,9281.0,121.7095,121.868,121.7095,121.868,9281.0
2018-09-17 12:20:00,138.41,138.53,138.34,138.49,20204.0,121.8768,121.9825,121.8152,121.9472,20204.0
2018-09-17 12:30:00,138.51,138.57,138.43,138.53,12865.0,121.9648,122.0177,121.8944,121.9825,12865.0
2018-09-17 12:40:00,138.53,138.56,138.41,138.43,13300.0,121.9825,122.0089,121.8768,121.8944,13300.0
2018-09-17 12:50:00,138.41,138.5,138.37,138.45,26107.0,121.8768,121.956,121.8416,121.912,26107.0
2018-09-17 13:00:00,138.44,138.49,138.4,138.48,14090.0,121.9032,121.9472,121.868,121.9384,14090.0
2018-09-17 13:10:00,138.47,138.52,138.43,138.45,10459.0,121.9296,121.9737,121.8944,121.912,10459.0
2018-09-17 13:20:00,138.43,138.59,138.43,138.55,13072.0,121.8944,122.0353,121.8944,122.0001,13072.0
2018-09-17 13:30:00,138.53,138.55,138.37,138.43,17552.0,121.9825,122.0001,121.8416,121.8944,17552.0
2018-09-17 13:40:00,138.44,138.49,138.36,138.41,12610.0,121.9032,121.9472,121.8328,121.8768,12610.0
2018-09-17 13:50:00,138.39,138.45,138.33,138.37,10071.0,121.8592,121.912,121.8063,121.8416,10071.0
2018-09-17 14:00:00,138.36,138.48,138.36,138.38,26996.0,121.8328,121.9384,121.8328,121.8504,26996.0
2018-09-17 14:10:00,138.37,138.42,138.34,138.38,13188.0,121.8416,121.8856,121.8152,121.8504,13188.0
2018-09-17 14:20:00,138.4,138.46,138.35,138.36,26841.0,121.868,121.9208,121.824,121.8328,26841.0
2018-09-17 14:30:00,138.34,138.42,138.3,138.42,12470.0,121.8152,121.8856,121.7799,121.8856,12470.0
2018-09-17 14:40:00,138.42,138.42,138.36,138.42,11109.0,121.8856,121.8856,121.8328,121.8856,11109.0
2018-09-17 14:50:00,138.42,138.42,138.19,138.27,20743.0,121.8856,121.8856,121.6831,121.7535,20743.0
2018-09-17 15:00:00,138.27,138.42,138.26,138.35,26892.0,121.7535,121.8856,121.7447,121.824,26892.0
2018-09-17 15:10:00,138.33,138.41,138.29,138.4,45845.0,121.8063,121.8768,121.7711,121.868,45845.0
2018-09-17 15:20:00,138.4,138.47,138.36,138.36,21289.0,121.868,121.9296,121.8328,121.8328,21289.0
2018-09-17 15:30:00,138.36,138.41,138.19,138.19,40982.0,121.8328,121.8768,121.6831,121.6831,40982.0
2018-09-17 15:40:00,138.19,138.37,138.15,138.29,55475.0,121.6831,121.8416,121.6479,121.7711,55475.0
2018-09-17 15:50:00,138.28,138.36,138.16,138.34,99879.0,121.7623,121.8328,121.6567,121.8152,99879.0
2018-09-18 09:30:00,138.69,138.7,138.02,138.04,27088.0,122.1233,122.1322,121.5334,121.551,27088.0
2018-09-18 09:40:00,138.03,138.22,137.84,138.09,11359.0,121.5422,121.7095,121.3749,121.595,11359.0
2018-09-18 09:50:00,138.07,138.1,137.68,137.73,17574.0,121.5774,121.6038,121.234,121.278,17574.0
2018-09-18 10:00:00,137.69,137.81,137.55,137.64,9562.0,121.2428,121.3485,121.1195,121.1988,9562.0
2018-09-18 10:10:00,137.65,137.66,137.48,137.62,24005.0,121.2076,121.2164,121.0579,121.1812,24005.0
2018-09-18 10:20:00,137.64,137.98,137.61,137.89,15567.0,121.1988,121.4982,121.1724,121.4189,15567.0
2018-09-18 10:30:00,137.88,137.98,137.85,137.97,24385.0,121.4101,121.4982,121.3837,121.4894,24385.0
2018-09-18 10:40:00,137.98,137.99,137.83,137.92,17094.0,121.4982,121.507,121.3661,121.4453,17094.0
2018-09-18 10:50:00,137.89,137.94,137.8,137.88,13530.0,121.4189,121.4629,121.3397,121.4101,13530.0
2018-09-18 11:00:00,137.89,138.01,137.83,138.0,12816.0,121.4189,121.5246,121.3661,121.5158,12816.0
2018-09-18 11:10:00,138.0,138.07,137.92,138.03,19298.0,121.5158,121.5774,121.4453,121.5422,19298.0
2018-09-18 11:20:00,138.02,138.05,137.92,137.99,14223.0,121.5334,121.5598,121.4453,121.507,14223.0
2018-09-18 11:30:00,137.99,138.06,137.89,138.0,9475.0,121.507,121.5686,121.4189,121.5158,9475.0
2018-09-18 11:40:00,137.98,138.3,137.98,138.3,9775.0,121.4982,121.7799,121.4982,121.7799,9775.0
2018-09-18 11:50:00,138.29,138.34,138.21,138.3,11347.0,121.7711,121.8152,121.7007,121.7799,11347.0
2018-09-18 12:00:00,138.3,138.44,138.29,138.32,11541.0,121.7799,121.9032,121.7711,121.7975,11541.0
2018-09-18 12:10:00,138.31,138.39,138.29,138.39,8140.0,121.7887,121.8592,121.7711,121.8592,8140.0
2018-09-18 12:20:00,138.38,138.38,138.28,138.29,5810.0,121.8504,121.8504,121.7623,121.7711,5810.0
2018-09-18 12:30:00,138.31,138.49,138.27,138.44,8381.0,121.7887,121.9472,121.7535,121.9032,8381.0
2018-09-18 12:40:00,138.43,138.46,138.37,138.39,8424.0,121.8944,121.9208,121.8416,121.8592,8424.0
2018-09-18 12:50:00,138.41,138.53,138.39,138.47,9710.0,121.8768,121.9825,121.8592,121.9296,9710.0
2018-09-18 13:00:00,138.47,138.49,138.44,138.48,9001.0,121.9296,121.9472,121.9032,121.9384,9001.0
2018-09-18 13:10:00,138.49,138.52,138.47,138.5,8786.0,121.9472,121.9737,121.9296,121.956,8786.0
2018-09-18 13:20:00,138.51,138.56,138.48,138.55,9439.0,121.9648,122.0089,121.9384,122.0001,9439.0
2018-09-18 13:30:00,138.54,138.61,138.49,138.6,8764.0,121.9913,122.0529,121.9472,122.0441,8764.0
2018-09-18 13:40:00,138.62,138.74,138.59,138.65,12315.0,122.0617,122.1674,122.0353,122.0881,12315.0
2018-09-18 13:50:00,138.67,138.72,138.63,138.64,14573.0,122.1057,122.1498,122.0705,122.0793,14573.0
2018-09-18 14:00:00,138.61,138.68,138.59,138.68,15547.0,122.0529,122.1145,122.0353,122.1145,15547.0
2018-09-18 14:10:00,138.69,138.83,138.68,138.8,15654.0,122.1233,122.2466,122.1145,122.2202,15654.0
2018-09-18 14:20:00,138.8,138.93,138.76,138.9,15868.0,122.2202,122.3347,122.185,122.3083,15868.0
2018-09-18 14:30:00,138.89,138.92,138.83,138.92,15284.0,122.2995,122.3259,122.2466,122.3259,15284.0
2018-09-18 14:40:00,138.92,139.03,138.9,138.9,15316.0,122.3259,122.4227,122.3083,122.3083,15316.0
2018-09-18 14:50:00,138.91,138.92,138.79,138.86,15516.0,122.3171,122.3259,122.2114,122.273,15516.0
2018-09-18 15:00:00,138.85,138.95,138.8,138.94,8488.0,122.2642,122.3523,122.2202,122.3435,8488.0
2018-09-18 15:10:00,138.95,138.99,138.88,138.89,13539.0,122.3523,122.3875,122.2907,122.2995,13539.0
2018-09-18 15:20:00,138.9,138.9,138.8,138.8,24754.0,122.3083,122.3083,122.2202,122.2202,24754.0
2018-09-18 15:30:00,138.8,138.85,138.77,138.85,35464.0,122.2202,122.2642,122.1938,122.2642,35464.0
2018-09-18 15:40:00,138.85,138.88,138.68,138.68,49144.0,122.2642,122.2907,122.1145,122.1145,49144.0
2018-09-18 15:50:00,138.67,138.76,138.6,138.66,126488.0,122.1057,122.185,122.0441,122.0969,126488.0
2018-09-19 09:30:00,138.99,139.81,138.99,139.73,44407.0,122.3875,123.1096,122.3875,123.0391,44407.0
2018-09-19 09:40:00,139.74,139.89,139.59,139.84,61187.0,123.0479,123.18,122.9158,123.136,61187.0
2018-09-19 09:50:00,139.83,140.31,139.79,139.99,41464.0,123.1272,123.5498,123.092,123.2681,41464.0
2018-09-19 10:00:00,139.97,140.53,139.97,140.51,21504.0,123.2504,123.7436,123.2504,123.7259,21504.0
2018-09-19 10:10:00,140.51,140.6,140.2,140.22,56094.0,123.7259,123.8052,123.453,123.4706,56094.0
2018-09-19 10:20:00,140.17,140.39,140.14,140.26,14980.0,123.4266,123.6203,123.4001,123.5058,14980.0
2018-09-19 10:30:00,140.29,140.29,139.75,140.08,126368.0,123.5322,123.5322,123.0567,123.3473,126368.0
2018-09-19 10:40:00,140.09,140.31,140.05,140.17,25011.0,123.3561,123.5498,123.3209,123.4266,25011.0
2018-09-19 10:50:00,140.19,140.24,139.98,139.98,26680.0,123.4442,123.4882,123.2593,123.2593,26680.0
2018-09-19 11:00:00,139.96,140.18,139.96,140.17,29234.0,123.2416,123.4354,123.2416,123.4266,29234.0
2018-09-19 11:10:00,140.18,140.46,140.17,140.43,24013.0,123.4354,123.6819,123.4266,123.6555,24013.0
2018-09-19 11:20:00,140.39,140.44,140.18,140.44,18282.0,123.6203,123.6643,123.4354,123.6643,18282.0
2018-09-19 11:30:00,140.43,140.45,140.31,140.38,21262.0,123.6555,123.6731,123.5498,123.6115,21262.0
2018-09-19 11:40:00,140.36,140.54,140.31,140.54,33284.0,123.5939,123.7524,123.5498,123.7524,33284.0
2018-09-19 11:50:00,140.53,140.64,140.51,140.61,20844.0,123.7436,123.8404,123.7259,123.814,20844.0
2018-09-19 12:00:00,140.61,140.82,140.61,140.82,19140.0,123.814,123.9989,123.814,123.9989,19140.0
2018-09-19 12:10:00,140.83,141.04,140.81,140.97,39357.0,124.0077,124.1926,123.9901,124.131,39357.0
2018-09-19 12:20:00,140.97,140.98,140.87,140.88,14505.0,124.131,124.1398,124.0429,124.0517,14505.0
2018-09-19 12:30:00,140.87,140.9,140.69,140.7,23923.0,124.0429,124.0694,123.8844,123.8933,23923.0
2018-09-19 12:40:00,140.69,140.89,140.69,140.86,29508.0,123.8844,124.0606,123.8844,124.0341,29508.0
2018-09-19 12:50:00,140.87,140.94,140.78,140.94,40101.0,124.0429,124.1046,123.9637,124.1046,40101.0
2018-09-19 13:00:00,140.94,141.22,140.94,141.08,20063.0,124.1046,124.3511,124.1046,124.2279,20063.0
2018-09-19 13:10:00,141.06,141.08,140.87,140.93,18640.0,124.2102,124.2279,124.0429,124.0958,18640.0
2018-09-19 13:20:00,140.89,141.02,140.87,140.87,14257.0,124.0606,124.175,124.0429,124.0429,14257.0
2018-09-19 13:30:00,140.88,140.89,140.71,140.74,14407.0,124.0517,124.0606,123.9021,123.9285,14407.0
2018-09-19 13:40:00,140.75,140.78,140.65,140.67,10025.0,123.9373,123.9637,123.8492,123.8668,10025.0
2018-09-19 13:50:00,140.67,140.7,140.57,140.57,14196.0,123.8668,123.8933,123.7788,123.7788,14196.0
2018-09-19 14:00:00,140.57,140.57,140.39,140.48,20276.0,123.7788,123.7788,123.6203,123.6995,20276.0
2018-09-19 14:10:00,140.5,140.51,140.31,140.36,16823.0,123.7171,123.7259,123.5498,123.5939,16823.0
2018-09-19 14:20:00,140.36,140.36,140.18,140.31,12202.0,123.5939,123.5939,123.4354,123.5498,12202.0
2018-09-19 14:30:00,140.34,140.37,140.28,140.28,18937.0,123.5763,123.6027,123.5234,123.5234,18937.0
2018-09-19 14:40:00,140.3,140.37,140.28,140.31,18730.0,123.541,123.6027,123.5234,123.5498,18730.0
2018-09-19 14:50:00,140.31,140.42,140.3,140.38,16943.0,123.5498,123.6467,123.541,123.6115,16943.0
2018-09-19 15:00:00,140.37,140.47,140.32,140.37,14576.0,123.6027,123.6907,123.5586,123.6027,14576.0
2018-09-19 15:10:00,140.38,140.49,140.33,140.44,16503.0,123.6115,123.7083,123.5674,123.6643,16503.0
2018-09-19 15:20:00,140.44,140.45,140.28,140.28,20759.0,123.6643,123.6731,123.5234,123.5234,20759.0
2018-09-19 15:30:00,140.3,140.49,140.3,140.41,29150.0,123.541,123.7083,123.541,123.6379,29150.0
2018-09-19 15:40:00,140.41,140.52,140.3,140.31,38322.0,123.6379,123.7348,123.541,123.5498,38322.0
2018-09-19 15:50:00,140.31,140.33,140.11,140.12,107631.0,123.5498,123.5674,123.3737,123.3825,107631.0
2018-09-20 09:30:00,139.89,140.47,139.76,140.05,91694.0,123.8223,124.3357,123.7072,123.9639,91694.0
2018-09-20 09:40:00,140.05,140.05,139.53,139.53,43693.0,123.9639,123.9639,123.5037,123.5037,43693.0
2018-09-20 09:50:00,139.62,139.63,139.03,139.32,35424.0,123.5833,123.5922,123.0611,123.3178,35424.0
2018-09-20 10:00:00,139.33,139.46,138.99,139.21,44485.0,123.3266,123.4417,123.0257,123.2204,44485.0
2018-09-20 10:10:00,139.21,139.63,139.21,139.59,27739.0,123.2204,123.5922,123.2204,123.5568,27739.0
2018-09-20 10:20:00,139.59,139.7,139.48,139.55,14739.0,123.5568,123.6541,123.4594,123.5214,14739.0
2018-09-20 10:30:00,139.52,139.86,139.51,139.8,15503.0,123.4948,123.7957,123.4859,123.7426,15503.0
2018-09-20 10:40:00,139.82,140.06,139.82,140.02,17343.0,123.7603,123.9728,123.7603,123.9374,17343.0
2018-09-20 10:50:00,140.05,140.16,139.9,140.05,18839.0,123.9639,124.0613,123.8312,123.9639,18839.0
2018-09-20 11:00:00,140.05,140.07,139.76,139.79,15622.0,123.9639,123.9816,123.7072,123.7338,15622.0
2018-09-20 11:10:00,139.77,139.98,139.77,139.82,9501.0,123.7161,123.902,123.7161,123.7603,9501.0
2018-09-20 11:20:00,139.8,139.93,139.73,139.93,14828.0,123.7426,123.8577,123.6807,123.8577,14828.0
2018-09-20 11:30:00,139.93,140.04,139.89,139.94,11611.0,123.8577,123.9551,123.8223,123.8666,11611.0
2018-09-20 11:40:00,139.95,140.08,139.72,139.98,12680.0,123.8754,123.9905,123.6718,123.902,12680.0
2018-09-20 11:50:00,140.02,140.17,140.02,140.11,15164.0,123.9374,124.0701,123.9374,124.017,15164.0
2018-09-20 12:00:00,140.12,140.22,140.08,140.12,8818.0,124.0259,124.1144,123.9905,124.0259,8818.0
2018-09-20 12:10:00,140.09,140.11,139.94,140.09,16039.0,123.9993,124.017,123.8666,123.9993,16039.0
2018-09-20 12:20:00,140.07,140.14,140.05,140.09,13148.0,123.9816,124.0436,123.9639,123.9993,13148.0
2018-09-20 12:30:00,140.07,140.1,139.94,139.94,17450.0,123.9816,124.0082,123.8666,123.8666,17450.0
2018-09-20 12:40:00,139.97,139.99,139.75,139.87,11919.0,123.8931,123.9108,123.6984,123.8046,11919.0
2018-09-20 12:50:00,139.86,140.04,139.85,140.02,10553.0,123.7957,123.9551,123.7869,123.9374,10553.0
2018-09-20 13:00:00,140.01,140.15,140.0,140.07,8078.0,123.9285,124.0524,123.9197,123.9816,8078.0
2018-09-20 13:10:00,140.1,140.1,139.97,140.0,8396.0,124.0082,124.0082,123.8931,123.9197,8396.0
2018-09-20 13:20:00,140.02,140.06,139.84,139.85,15479.0,123.9374,123.9728,123.778,123.7869,15479.0
2018-09-20 13:30:00,139.86,139.87,139.72,139.72,26162.0,123.7957,123.8046,123.6718,123.6718,26162.0
2018-09-20 13:40:00,139.71,139.82,139.71,139.8,11043.0,123.663,123.7603,123.663,123.7426,11043.0
2018-09-20 13:50:00,139.82,139.82,139.7,139.76,8891.0,123.7603,123.7603,123.6541,123.7072,8891.0
2018-09-20 14:00:00,139.77,139.85,139.77,139.79,16157.0,123.7161,123.7869,123.7161,123.7338,16157.0
2018-09-20 14:10:00,139.8,139.98,139.77,139.95,11263.0,123.7426,123.902,123.7161,123.8754,11263.0
2018-09-20 14:20:00,139.94,140.07,139.94,140.07,10407.0,123.8666,123.9816,123.8666,123.9816,10407.0
2018-09-20 14:30:00,140.08,140.13,140.05,140.09,6929.0,123.9905,124.0347,123.9639,123.9993,6929.0
2018-09-20 14:40:00,140.07,140.1,139.94,140.1,12699.0,123.9816,124.0082,123.8666,124.0082,12699.0
2018-09-20 14:50:00,140.1,140.21,140.02,140.05,15708.0,124.0082,124.1055,123.9374,123.9639,15708.0
2018-09-20 15:00:00,140.05,140.11,139.93,140.01,26168.0,123.9639,124.017,123.8577,123.9285,26168.0
2018-09-20 15:10:00,140.02,140.3,140.02,140.29,17868.0,123.9374,124.1852,123.9374,124.1764,17868.0
2018-09-20 15:20:00,140.3,140.3,140.12,140.13,18585.0,124.1852,124.1852,124.0259,124.0347,18585.0
2018-09-20 15:30:00,140.13,140.24,140.13,140.16,27918.0,124.0347,124.1321,124.0347,124.0613,27918.0
2018-09-20 15:40:00,140.16,140.18,140.04,140.04,42716.0,124.0613,124.079,123.9551,123.9551,42716.0
2018-09-20 15:50:00,140.04,140.08,139.9,140.01,123731.0,123.9551,123.9905,123.8312,123.9285,123731.0
2018-09-21 09:30:00,140.28,140.47,139.67,139.73,525260.0,124.1675,124.3357,123.6276,123.6807,525260.0
2018-09-21 09:40:00,139.74,139.85,139.22,139.69,25403.0,123.6895,123.7869,123.2293,123.6453,25403.0
2018-09-21 09:50:00,139.74,139.93,139.14,139.19,23344.0,123.6895,123.8577,123.1584,123.2027,23344.0
2018-09-21 10:00:00,139.18,139.42,139.13,139.24,28306.0,123.1939,123.4063,123.1496,123.247,28306.0
2018-09-21 10:10:00,139.3,139.45,139.16,139.27,21585.0,123.3001,123.4328,123.1761,123.2735,21585.0
2018-09-21 10:20:00,139.22,139.63,139.22,139.63,6782.0,123.2293,123.5922,123.2293,123.5922,6782.0
2018-09-21 10:30:00,139.57,139.87,139.54,139.83,7014.0,123.5391,123.8046,123.5125,123.7692,7014.0
2018-09-21 10:40:00,139.88,140.02,139.88,139.94,10246.0,123.8135,123.9374,123.8135,123.8666,10246.0
2018-09-21 10:50:00,139.99,139.99,139.63,139.82,10734.0,123.9108,123.9108,123.5922,123.7603,10734.0
2018-09-21 11:00:00,139.82,140.01,139.65,139.75,25922.0,123.7603,123.9285,123.6099,123.6984,25922.0
2018-09-21 11:10:00,139.72,139.72,139.62,139.67,2882.0,123.6718,123.6718,123.5833,123.6276,2882.0
2018-09-21 11:20:00,139.65,139.71,139.51,139.56,6621.0,123.6099,123.663,123.4859,123.5302,6621.0
2018-09-21 11:30:00,139.56,139.61,139.47,139.55,13043.0,123.5302,123.5745,123.4505,123.5214,13043.0
2018-09-21 11:40:00,139.59,139.72,139.59,139.63,21702.0,123.5568,123.6718,123.5568,123.5922,21702.0
2018-09-21 11:50:00,139.63,139.69,139.54,139.69,6606.0,123.5922,123.6453,123.5125,123.6453,6606.0
2018-09-21 12:00:00,139.69,139.71,139.56,139.6,9836.0,123.6453,123.663,123.5302,123.5656,9836.0
2018-09-21 12:10:00,139.61,139.61,139.46,139.51,6296.0,123.5745,123.5745,123.4417,123.4859,6296.0
2018-09-21 12:20:00,139.51,139.54,139.44,139.5,9398.0,123.4859,123.5125,123.424,123.4771,9398.0
2018-09-21 12:30:00,139.51,139.52,139.47,139.48,7073.0,123.4859,123.4948,123.4505,123.4594,7073.0
2018-09-21 12:40:00,139.49,139.51,139.3,139.36,17497.0,123.4682,123.4859,123.3001,123.3532,17497.0
2018-09-21 12:50:00,139.35,139.47,139.33,139.46,10858.0,123.3443,123.4505,123.3266,123.4417,10858.0
2018-09-21 13:00:00,139.44,139.44,139.28,139.3,15555.0,123.424,123.424,123.2824,123.3001,15555.0
2018-09-21 13:10:00,139.3,139.37,139.23,139.24,14314.0,123.3001,123.362,123.2381,123.247,14314.0
2018-09-21 13:20:00,139.25,139.29,139.18,139.19,8100.0,123.2558,123.2912,123.1939,123.2027,8100.0
2018-09-21 13:30:00,139.21,139.28,139.09,139.24,7856.0,123.2204,123.2824,123.1142,123.247,7856.0
2018-09-21 13:40:00,139.24,139.34,139.18,139.22,29889.0,123.247,123.3355,123.1939,123.2293,29889.0
2018-09-21 13:50:00,139.24,139.32,139.17,139.28,7220.0,123.247,123.3178,123.185,123.2824,7220.0
2018-09-21 14:00:00,139.29,139.32,139.24,139.29,10309.0,123.2912,123.3178,123.247,123.2912,10309.0
2018-09-21 14:10:00,139.28,139.37,139.26,139.35,6116.0,123.2824,123.362,123.2647,123.3443,6116.0
2018-09-21 14:20:00,139.38,139.5,139.38,139.4,11189.0,123.3709,123.4771,123.3709,123.3886,11189.0
2018-09-21 14:30:00,139.42,139.53,139.4,139.49,6746.0,123.4063,123.5037,123.3886,123.4682,6746.0
2018-09-21 14:40:00,139.49,139.54,139.47,139.51,5020.0,123.4682,123.5125,123.4505,123.4859,5020.0
2018-09-21 14:50:00,139.51,139.56,139.47,139.53,8758.0,123.4859,123.5302,123.4505,123.5037,8758.0
2018-09-21 15:00:00,139.56,139.66,139.55,139.63,10017.0,123.5302,123.6187,123.5214,123.5922,10017.0
2018-09-21 15:10:00,139.64,139.69,139.61,139.68,10393.0,123.601,123.6453,123.5745,123.6364,10393.0
2018-09-21 15:20:00,139.71,139.86,139.69,139.77,18469.0,123.663,123.7957,123.6453,123.7161,18469.0
2018-09-21 15:30:00,139.78,139.87,139.78,139.87,20356.0,123.7249,123.8046,123.7249,123.8046,20356.0
2018-09-21 15:40:00,139.88,140.07,139.88,140.0,38211.0,123.8135,123.9816,123.8135,123.9197,38211.0
2018-09-21 15:50:00,140.01,140.03,139.76,139.85,100286.0,123.9285,123.9462,123.7072,123.7869,100286.0
2018-09-24 09:30:00,139.87,140.12,139.0,139.0,22316.0,123.8046,124.0259,123.0345,123.0345,22316.0
2018-09-24 09:40:00,139.07,139.14,138.63,138.69,16509.0,123.0965,123.1584,122.707,122.7601,16509.0
2018-09-24 09:50:00,138.58,138.67,138.43,138.44,16957.0,122.6628,122.7424,122.53,122.5388,16957.0
2018-09-24 10:00:00,138.37,138.4,138.03,138.1,22073.0,122.4769,122.5034,122.1759,122.2379,22073.0
2018-09-24 10:10:00,138.14,138.14,137.8,137.94,21553.0,122.2733,122.2733,121.9724,122.0963,21553.0
2018-09-24 10:20:00,137.93,138.06,137.82,137.91,33301.0,122.0874,122.2025,121.9901,122.0697,33301.0
2018-09-24 10:30:00,137.9,137.93,137.33,137.33,22076.0,122.0609,122.0874,121.5563,121.5563,22076.0
2018-09-24 10:40:00,137.32,137.5,137.31,137.38,24443.0,121.5475,121.7068,121.5386,121.6006,24443.0
2018-09-24 10:50:00,137.4,138.23,137.4,138.13,21249.0,121.6183,122.353,121.6183,122.2645,21249.0
2018-09-24 11:00:00,138.15,138.15,137.83,137.83,15769.0,122.2822,122.2822,121.9989,121.9989,15769.0
2018-09-24 11:10:00,137.84,137.89,137.66,137.67,13145.0,122.0078,122.052,121.8484,121.8573,13145.0
2018-09-24 11:20:00,137.65,137.9,137.64,137.9,18872.0,121.8396,122.0609,121.8307,122.0609,18872.0
2018-09-24 11:30:00,137.9,138.16,137.84,138.03,24388.0,122.0609,122.291,122.0078,122.1759,24388.0
2018-09-24 11:40:00,138.03,138.03,137.89,137.95,11818.0,122.1759,122.1759,122.052,122.1051,11818.0
2018-09-24 11:50:00,137.98,137.98,137.76,137.81,7348.0,122.1317,122.1317,121.937,121.9812,7348.0
2018-09-24 12:00:00,137.81,137.81,137.66,137.72,15927.0,121.9812,121.9812,121.8484,121.9015,15927.0
2018-09-24 12:10:00,137.68,137.73,137.66,137.68,23372.0,121.8661,121.9104,121.8484,121.8661,23372.0
2018-09-24 12:20:00,137.7,137.72,137.64,137.64,20556.0,121.8838,121.9015,121.8307,121.8307,20556.0
2018-09-24 12:30:00,137.65,137.66,137.39,137.39,8026.0,121.8396,121.8484,121.6095,121.6095,8026.0
2018-09-24 12:40:00,137.36,137.4,137.12,137.21,14534.0,121.5829,121.6183,121.3705,121.4501,14534.0
2018-09-24 12:50:00,137.21,137.25,137.16,137.17,10446.0,121.4501,121.4855,121.4059,121.4147,10446.0
2018-09-24 13:00:00,137.17,137.26,137.14,137.2,8253.0,121.4147,121.4944,121.3882,121.4413,8253.0
2018-09-24 13:10:00,137.22,137.22,137.0,137.02,15793.0,121.459,121.459,121.2642,121.2819,15793.0
2018-09-24 13:20:00,137.02,137.18,137.02,137.15,16955.0,121.2819,121.4236,121.2819,121.397,16955.0
2018-09-24 13:30:00,137.15,137.37,137.13,137.3,13647.0,121.397,121.5917,121.3793,121.5298,13647.0
2018-09-24 13:40:00,137.31,137.32,137.23,137.25,13442.0,121.5386,121.5475,121.4678,121.4855,13442.0
2018-09-24 13:50:00,137.24,137.25,137.12,137.14,18777.0,121.4767,121.4855,121.3705,121.3882,18777.0
2018-09-24 14:00:00,137.18,137.31,137.12,137.29,17180.0,121.4236,121.5386,121.3705,121.5209,17180.0
2018-09-24 14:10:00,137.28,137.46,137.24,137.33,18930.0,121.5121,121.6714,121.4767,121.5563,18930.0
2018-09-24 14:20:00,137.36,137.37,137.27,137.28,24038.0,121.5829,121.5917,121.5032,121.5121,24038.0
2018-09-24 14:30:00,137.27,137.29,137.1,137.21,17066.0,121.5032,121.5209,121.3528,121.4501,17066.0
2018-09-24 14:40:00,137.23,137.25,137.09,137.12,9915.0,121.4678,121.4855,121.3439,121.3705,9915.0
2018-09-24 14:50:00,137.11,137.18,137.03,137.04,15159.0,121.3616,121.4236,121.2908,121.2997,15159.0
2018-09-24 15:00:00,137.05,137.05,136.96,137.0,14480.0,121.3085,121.3085,121.2288,121.2642,14480.0
2018-09-24 15:10:00,136.99,137.07,136.97,137.02,16858.0,121.2554,121.3262,121.2377,121.2819,16858.0
2018-09-24 15:20:00,137.02,137.07,136.99,137.02,24441.0,121.2819,121.3262,121.2554,121.2819,24441.0
2018-09-24 15:30:00,137.02,137.06,136.99,137.02,34937.0,121.2819,121.3174,121.2554,121.2819,34937.0
2018-09-24 15:40:00,137.02,137.02,136.94,137.02,35337.0,121.2819,121.2819,121.2111,121.2819,35337.0
2018-09-24 15:50:00,137.02,137.1,136.97,137.07,118748.0,121.2819,121.3528,121.2377,121.3262,118748.0
2018-09-25 09:30:00,137.09,137.44,136.84,137.04,22343.0,121.3439,121.6537,121.1226,121.2997,22343.0
2018-09-25 09:40:00,137.01,137.27,136.96,136.96,11634.0,121.2731,121.5032,121.2288,121.2288,11634.0
2018-09-25 09:50:00,136.92,136.94,136.67,136.68,9088.0,121.1934,121.2111,120.9721,120.981,9088.0
2018-09-25 10:00:00,136.72,136.92,136.62,136.62,8551.0,121.0164,121.1934,120.9279,120.9279,8551.0
2018-09-25 10:10:00,136.66,136.7,136.47,136.5,16013.0,120.9633,120.9987,120.7951,120.8217,16013.0
2018-09-25 10:20:00,136.49,136.53,136.31,136.32,14804.0,120.8128,120.8482,120.6535,120.6624,14804.0
2018-09-25 10:30:00,136.34,136.39,136.08,136.16,21727.0,120.6801,120.7243,120.4499,120.5207,21727.0
2018-09-25 10:40:00,136.16,136.52,136.1,136.44,10964.0,120.5207,120.8394,120.4676,120.7686,10964.0
2018-09-25 10:50:00,136.47,136.73,136.43,136.55,16304.0,120.7951,121.0253,120.7597,120.8659,16304.0
2018-09-25 11:00:00,136.52,136.52,136.34,136.44,9979.0,120.8394,120.8394,120.6801,120.7686,9979.0
2018-09-25 11:10:00,136.48,136.63,136.4,136.5,13367.0,120.804,120.9367,120.7332,120.8217,13367.0
2018-09-25 11:20:00,136.5,136.63,136.49,136.59,9803.0,120.8217,120.9367,120.8128,120.9013,9803.0
2018-09-25 11:30:00,136.65,136.69,136.52,136.55,8389.0,120.9544,120.9899,120.8394,120.8659,8389.0
2018-09-25 11:40:00,136.54,136.56,136.38,136.45,100149.0,120.8571,120.8748,120.7155,120.7774,100149.0
2018-09-25 11:50:00,136.45,136.55,136.35,136.37,11543.0,120.7774,120.8659,120.6889,120.7066,11543.0
2018-09-25 12:00:00,136.37,136.47,136.35,136.44,9472.0,120.7066,120.7951,120.6889,120.7686,9472.0
2018-09-25 12:10:00,136.43,136.43,136.32,136.34,6725.0,120.7597,120.7597,120.6624,120.6801,6725.0
2018-09-25 12:20:00,136.35,136.39,136.33,136.34,7471.0,120.6889,120.7243,120.6712,120.6801,7471.0
2018-09-25 12:30:00,136.37,136.4,136.31,136.33,6093.0,120.7066,120.7332,120.6535,120.6712,6093.0
2018-09-25 12:40:00,136.31,136.33,136.1,136.13,9447.0,120.6535,120.6712,120.4676,120.4942,9447.0
2018-09-25 12:50:00,136.11,136.25,136.09,136.24,10655.0,120.4765,120.6004,120.4588,120.5915,10655.0
2018-09-25 13:00:00,136.24,136.24,136.08,136.09,8710.0,120.5915,120.5915,120.4499,120.4588,8710.0
2018-09-25 13:10:00,136.09,136.21,135.96,135.96,13336.0,120.4588,120.565,120.3437,120.3437,13336.0
2018-09-25 13:20:00,135.97,136.01,135.87,135.89,5942.0,120.3526,120.388,120.264,120.2817,5942.0
2018-09-25 13:30:00,135.89,135.97,135.83,135.86,7243.0,120.2817,120.3526,120.2286,120.2552,7243.0
2018-09-25 13:40:00,135.86,135.88,135.58,135.58,16985.0,120.2552,120.2729,120.0073,120.0073,16985.0
2018-09-25 13:50:00,135.56,135.63,135.41,135.46,19767.0,119.9896,120.0516,119.8569,119.9011,19767.0
2018-09-25 14:00:00,135.46,135.65,135.42,135.5,21606.0,119.9011,120.0693,119.8657,119.9365,21606.0
2018-09-25 14:10:00,135.53,135.53,135.33,135.35,18343.0,119.9631,119.9631,119.7861,119.8038,18343.0
2018-09-25 14:20:00,135.41,135.5,135.4,135.42,16011.0,119.8569,119.9365,119.848,119.8657,16011.0
2018-09-25 14:30:00,135.42,135.44,135.31,135.32,15641.0,119.8657,119.8834,119.7684,119.7772,15641.0
2018-09-25 14:40:00,135.32,135.32,135.13,135.19,16163.0,119.7772,119.7772,119.609,119.6621,16163.0
2018-09-25 14:50:00,135.21,135.54,135.19,135.54,22853.0,119.6798,119.9719,119.6621,119.9719,22853.0
2018-09-25 15:00:00,135.53,135.69,135.52,135.68,18842.0,119.9631,120.1047,119.9542,120.0959,18842.0
2018-09-25 15:10:00,135.68,135.72,135.55,135.58,50196.0,120.0959,120.1313,119.9808,120.0073,50196.0
2018-09-25 15:20:00,135.58,135.62,135.43,135.43,20348.0,120.0073,120.0428,119.8746,119.8746,20348.0
2018-09-25 15:30:00,135.42,135.53,135.38,135.5,24698.0,119.8657,119.9631,119.8303,119.9365,24698.0
2018-09-25 15:40:00,135.48,135.54,135.44,135.47,40309.0,119.9188,119.9719,119.8834,119.91,40309.0
2018-09-25 15:50:00,135.46,135.49,135.32,135.42,102303.0,119.9011,119.9277,119.7772,119.8657,102303.0
2018-09-26 09:30:00,135.92,135.96,135.31,135.91,23904.0,120.3083,120.3437,119.7684,120.2994,23904.0
2018-09-26 09:40:00,135.93,135.93,135.27,135.36,11460.0,120.3171,120.3171,119.733,119.8126,11460.0
2018-09-26 09:50:00,135.39,135.46,135.21,135.21,4782.0,119.8392,119.9011,119.6798,119.6798,4782.0
2018-09-26 10:00:00,135.16,135.4,135.14,135.14,18756.0,119.6356,119.848,119.6179,119.6179,18756.0
2018-09-26 10:10:00,135.15,135.23,134.85,134.9,31198.0,119.6267,119.6975,119.3612,119.4055,31198.0
2018-09-26 10:20:00,134.9,134.93,134.72,134.72,10576.0,119.4055,119.432,119.2461,119.2461,10576.0
2018-09-26 10:30:00,134.73,134.75,134.56,134.69,28310.0,119.255,119.2727,119.1045,119.2196,28310.0
2018-09-26 10:40:00,134.67,134.67,134.47,134.49,15298.0,119.2019,119.2019,119.0248,119.0425,15298.0
2018-09-26 10:50:00,134.49,134.69,134.48,134.5,22462.0,119.0425,119.2196,119.0337,119.0514,22462.0
2018-09-26 11:00:00,134.48,134.75,134.46,134.75,21097.0,119.0337,119.2727,119.016,119.2727,21097.0
2018-09-26 11:10:00,134.77,134.79,134.59,134.61,13451.0,119.2904,119.3081,119.1311,119.1488,13451.0
2018-09-26 11:20:00,134.63,134.67,134.52,134.6,9840.0,119.1665,119.2019,119.0691,119.1399,9840.0
2018-09-26 11:30:00,134.58,134.62,134.48,134.58,14264.0,119.1222,119.1576,119.0337,119.1222,14264.0
2018-09-26 11:40:00,134.59,134.67,134.35,134.35,16291.0,119.1311,119.2019,118.9186,118.9186,16291.0
2018-09-26 11:50:00,134.34,134.44,134.28,134.42,12972.0,118.9098,118.9983,118.8567,118.9806,12972.0
2018-09-26 12:00:00,134.43,134.52,134.4,134.46,24629.0,118.9894,119.0691,118.9629,119.016,24629.0
2018-09-26 12:10:00,134.46,134.49,134.42,134.46,10360.0,119.016,119.0425,118.9806,119.016,10360.0
2018-09-26 12:20:00,134.52,134.65,134.48,134.59,19923.0,119.0691,119.1842,119.0337,119.1311,19923.0
2018-09-26 12:30:00,134.57,134.64,134.55,134.62,11993.0,119.1134,119.1753,119.0957,119.1576,11993.0
2018-09-26 12:40:00,134.62,134.66,134.59,134.61,14874.0,119.1576,119.193,119.1311,119.1488,14874.0
2018-09-26 12:50:00,134.62,134.69,134.6,134.65,10102.0,119.1576,119.2196,119.1399,119.1842,10102.0
2018-09-26 13:00:00,134.65,134.71,134.61,134.64,10441.0,119.1842,119.2373,119.1488,119.1753,10441.0
2018-09-26 13:10:00,134.64,134.69,134.58,134.58,8800.0,119.1753,119.2196,119.1222,119.1222,8800.0
2018-09-26 13:20:00,134.56,134.7,134.54,134.66,16795.0,119.1045,119.2284,119.0868,119.193,16795.0
2018-09-26 13:30:00,134.66,134.73,134.6,134.72,17700.0,119.193,119.255,119.1399,119.2461,17700.0
2018-09-26 13:40:00,134.72,134.85,134.71,134.82,22900.0,119.2461,119.3612,119.2373,119.3346,22900.0
2018-09-26 13:50:00,134.85,134.85,134.7,134.72,15309.0,119.3612,119.3612,119.2284,119.2461,15309.0
2018-09-26 14:00:00,134.74,134.88,134.64,134.69,17870.0,119.2638,119.3877,119.1753,119.2196,17870.0
2018-09-26 14:10:00,134.69,135.08,134.66,135.04,29460.0,119.2196,119.5648,119.193,119.5294,29460.0
2018-09-26 14:20:00,135.05,135.09,134.92,134.97,20749.0,119.5382,119.5736,119.4232,119.4674,20749.0
2018-09-26 14:30:00,134.96,135.02,134.93,134.99,28302.0,119.4586,119.5117,119.432,119.4851,28302.0
2018-09-26 14:40:00,135.0,135.01,134.78,134.83,18447.0,119.494,119.5028,119.2992,119.3435,18447.0
2018-09-26 14:50:00,134.83,134.86,134.7,134.71,16584.0,119.3435,119.37,119.2284,119.2373,16584.0
2018-09-26 15:00:00,134.71,134.71,134.47,134.59,14330.0,119.2373,119.2373,119.0248,119.1311,14330.0
2018-09-26 15:10:00,134.61,134.72,134.58,134.69,14387.0,119.1488,119.2461,119.1222,119.2196,14387.0
2018-09-26 15:20:00,134.69,134.75,134.49,134.52,12173.0,119.2196,119.2727,119.0425,119.0691,12173.0
2018-09-26 15:30:00,134.53,134.56,133.95,134.0,88351.0,119.0779,119.1045,118.5646,118.6088,88351.0
2018-09-26 15:40:00,133.99,134.16,133.64,133.83,48921.0,118.6,118.7504,118.2902,118.4584,48921.0
2018-09-26 15:50:00,133.83,133.92,133.52,133.81,224244.0,118.4584,118.538,118.184,118.4406,224244.0
2018-09-27 09:30:00,133.79,133.84,133.21,133.54,22220.0,118.4229,118.4672,117.9096,118.2017,22220.0
2018-09-27 09:40:00,133.57,133.86,133.46,133.49,8253.0,118.2282,118.4849,118.1308,118.1574,8253.0
2018-09-27 09:50:00,133.45,133.45,133.23,133.39,8968.0,118.122,118.122,117.9273,118.0689,8968.0
2018-09-27 10:00:00,133.36,133.65,133.35,133.52,10951.0,118.0423,118.299,118.0335,118.184,10951.0
2018-09-27 10:10:00,133.52,133.6,133.36,133.54,15610.0,118.184,118.2548,118.0423,118.2017,15610.0
2018-09-27 10:20:00,133.52,133.65,133.48,133.61,18144.0,118.184,118.299,118.1486,118.2636,18144.0
2018-09-27 10:30:00,133.61,133.9,133.59,133.82,29527.0,118.2636,118.5203,118.2459,118.4495,29527.0
2018-09-27 10:40:00,133.82,133.99,133.71,133.94,30412.0,118.4495,118.6,118.3521,118.5557,30412.0
2018-09-27 10:50:00,133.96,134.01,133.87,133.92,14025.0,118.5734,118.6177,118.4938,118.538,14025.0
2018-09-27 11:00:00,133.95,134.03,133.92,133.93,21898.0,118.5646,118.6354,118.538,118.5469,21898.0
2018-09-27 11:10:00,133.9,133.95,133.75,133.88,8670.0,118.5203,118.5646,118.3875,118.5026,8670.0
2018-09-27 11:20:00,133.85,133.98,133.82,133.88,9346.0,118.4761,118.5911,118.4495,118.5026,9346.0
2018-09-27 11:30:00,133.89,133.99,133.82,133.96,13897.0,118.5115,118.6,118.4495,118.5734,13897.0
2018-09-27 11:40:00,133.95,133.97,133.85,133.9,14610.0,118.5646,118.5823,118.4761,118.5203,14610.0
2018-09-27 11:50:00,133.9,133.96,133.87,133.96,7228.0,118.5203,118.5734,118.4938,118.5734,7228.0
2018-09-27 12:00:00,133.97,134.02,133.95,134.01,11824.0,118.5823,118.6265,118.5646,118.6177,11824.0
2018-09-27 12:10:00,134.0,134.35,133.98,134.27,23709.0,118.6088,118.9186,118.5911,118.8478,23709.0
2018-09-27 12:20:00,134.23,134.24,134.12,134.22,32011.0,118.8124,118.8213,118.715,118.8036,32011.0
2018-09-27 12:30:00,134.22,134.24,134.13,134.2,12814.0,118.8036,118.8213,118.7239,118.7859,12814.0
2018-09-27 12:40:00,134.21,134.27,134.2,134.22,11899.0,118.7947,118.8478,118.7859,118.8036,11899.0
2018-09-27 12:50:00,134.24,134.26,134.1,134.12,11196.0,118.8213,118.839,118.6973,118.715,11196.0
2018-09-27 13:00:00,134.1,134.13,133.97,133.98,13084.0,118.6973,118.7239,118.5823,118.5911,13084.0
2018-09-27 13:10:00,133.97,133.99,133.9,133.93,9495.0,118.5823,118.6,118.5203,118.5469,9495.0
2018-09-27 13:20:00,133.93,133.93,133.84,133.86,6628.0,118.5469,118.5469,118.4672,118.4849,6628.0
2018-09-27 13:30:00,133.86,133.95,133.86,133.88,10569.0,118.4849,118.5646,118.4849,118.5026,10569.0
2018-09-27 13:40:00,133.88,133.91,133.82,133.83,10861.0,118.5026,118.5292,118.4495,118.4584,10861.0
2018-09-27 13:50:00,133.83,133.85,133.68,133.69,6068.0,118.4584,118.4761,118.3256,118.3344,6068.0
2018-09-27 14:00:00,133.7,133.8,133.69,133.72,11643.0,118.3433,118.4318,118.3344,118.361,11643.0
2018-09-27 14:10:00,133.72,133.78,133.7,133.74,12689.0,118.361,118.4141,118.3433,118.3787,12689.0
2018-09-27 14:20:00,133.74,133.81,133.7,133.78,24765.0,118.3787,118.4406,118.3433,118.4141,24765.0
2018-09-27 14:30:00,133.78,133.81,133.67,133.74,9762.0,118.4141,118.4406,118.3167,118.3787,9762.0
2018-09-27 14:40:00,133.74,133.74,133.66,133.68,7316.0,118.3787,118.3787,118.3079,118.3256,7316.0
2018-09-27 14:50:00,133.68,133.69,133.55,133.55,20028.0,118.3256,118.3344,118.2105,118.2105,20028.0
2018-09-27 15:00:00,133.55,133.64,133.55,133.61,22299.0,118.2105,118.2902,118.2105,118.2636,22299.0
2018-09-27 15:10:00,133.61,133.72,133.56,133.64,28892.0,118.2636,118.361,118.2194,118.2902,28892.0
2018-09-27 15:20:00,133.65,133.67,133.46,133.46,14179.0,118.299,118.3167,118.1308,118.1308,14179.0
2018-09-27 15:30:00,133.47,133.47,133.26,133.34,32304.0,118.1397,118.1397,117.9538,118.0246,32304.0
2018-09-27 15:40:00,133.34,133.41,133.26,133.33,38609.0,118.0246,118.0866,117.9538,118.0158,38609.0
2018-09-27 15:50:00,133.33,133.49,133.29,133.37,116137.0,118.0158,118.1574,117.9804,118.0512,116137.0
2018-09-28 09:30:00,132.97,133.27,132.49,132.5,25439.0,117.6971,117.9627,117.2723,117.2811,25439.0
2018-09-28 09:40:00,132.51,132.84,132.26,132.83,12970.0,117.29,117.5821,117.0687,117.5732,12970.0
2018-09-28 09:50:00,132.75,133.02,132.67,132.67,13925.0,117.5024,117.7414,117.4316,117.4316,13925.0
2018-09-28 10:00:00,132.68,132.84,132.64,132.66,9946.0,117.4404,117.5821,117.405,117.4227,9946.0
2018-09-28 10:10:00,132.68,132.79,132.6,132.63,8123.0,117.4404,117.5378,117.3696,117.3962,8123.0
2018-09-28 10:20:00,132.65,132.86,132.65,132.85,8413.0,117.4139,117.5998,117.4139,117.5909,8413.0
2018-09-28 10:30:00,132.81,133.0,132.71,132.93,15927.0,117.5555,117.7237,117.467,117.6617,15927.0
2018-09-28 10:40:00,132.95,133.21,132.95,133.17,11293.0,117.6794,117.9096,117.6794,117.8742,11293.0
2018-09-28 10:50:00,133.16,133.18,133.09,133.16,7661.0,117.8653,117.883,117.8033,117.8653,7661.0
2018-09-28 11:00:00,133.16,133.3,133.13,133.2,19760.0,117.8653,117.9892,117.8388,117.9007,19760.0
2018-09-28 11:10:00,133.16,133.17,133.01,133.06,7532.0,117.8653,117.8742,117.7325,117.7768,7532.0
2018-09-28 11:20:00,133.06,133.26,133.06,133.22,9900.0,117.7768,117.9538,117.7768,117.9184,9900.0
2018-09-28 11:30:00,133.21,133.41,133.2,133.37,14634.0,117.9096,118.0866,117.9007,118.0512,14634.0
2018-09-28 11:40:00,133.36,133.42,133.32,133.37,7038.0,118.0423,118.0954,118.0069,118.0512,7038.0
2018-09-28 11:50:00,133.38,133.47,133.35,133.43,7369.0,118.06,118.1397,118.0335,118.1043,7369.0
2018-09-28 12:00:00,133.44,133.53,133.43,133.52,8531.0,118.1131,118.1928,118.1043,118.184,8531.0
2018-09-28 12:10:00,133.51,133.61,133.51,133.54,7977.0,118.1751,118.2636,118.1751,118.2017,7977.0
2018-09-28 12:20:00,133.54,133.69,133.53,133.69,7873.0,118.2017,118.3344,118.1928,118.3344,7873.0
2018-09-28 12:30:00,133.7,133.7,133.62,133.64,11446.0,118.3433,118.3433,118.2725,118.2902,11446.0
2018-09-28 12:40:00,133.66,133.69,133.44,133.44,7865.0,118.3079,118.3344,118.1131,118.1131,7865.0
2018-09-28 12:50:00,133.46,133.6,133.45,133.46,5794.0,118.1308,118.2548,118.122,118.1308,5794.0
2018-09-28 13:00:00,133.43,133.57,133.43,133.55,10002.0,118.1043,118.2282,118.1043,118.2105,10002.0
2018-09-28 13:10:00,133.55,133.55,133.46,133.51,10056.0,118.2105,118.2105,118.1308,118.1751,10056.0
2018-09-28 13:20:00,133.5,133.65,133.48,133.62,6455.0,118.1663,118.299,118.1486,118.2725,6455.0
2018-09-28 13:30:00,133.62,133.8,133.62,133.72,9227.0,118.2725,118.4318,118.2725,118.361,9227.0
2018-09-28 13:40:00,133.7,133.73,133.59,133.62,6267.0,118.3433,118.3698,118.2459,118.2725,6267.0
2018-09-28 13:50:00,133.63,133.67,133.58,133.6,4683.0,118.2813,118.3167,118.2371,118.2548,4683.0
2018-09-28 14:00:00,133.63,133.69,133.51,133.6,10257.0,118.2813,118.3344,118.1751,118.2548,10257.0
2018-09-28 14:10:00,133.61,133.71,133.59,133.66,8553.0,118.2636,118.3521,118.2459,118.3079,8553.0
2018-09-28 14:20:00,133.67,133.83,133.66,133.79,18756.0,118.3167,118.4584,118.3079,118.4229,18756.0
2018-09-28 14:30:00,133.82,133.87,133.79,133.85,7765.0,118.4495,118.4938,118.4229,118.4761,7765.0
2018-09-28 14:40:00,133.86,133.91,133.66,133.68,11799.0,118.4849,118.5292,118.3079,118.3256,11799.0
2018-09-28 14:50:00,133.67,133.67,133.61,133.61,12228.0,118.3167,118.3167,118.2636,118.2636,12228.0
2018-09-28 15:00:00,133.63,133.73,133.57,133.58,10701.0,118.2813,118.3698,118.2282,118.2371,10701.0
2018-09-28 15:10:00,133.56,133.62,133.55,133.55,13086.0,118.2194,118.2725,118.2105,118.2105,13086.0
2018-09-28 15:20:00,133.55,133.66,133.53,133.61,12767.0,118.2105,118.3079,118.1928,118.2636,12767.0
2018-09-28 15:30:00,133.62,133.62,133.43,133.43,26003.0,118.2725,118.2725,118.1043,118.1043,26003.0
2018-09-28 15:40:00,133.44,133.53,133.3,133.47,35256.0,118.1131,118.1928,117.9892,118.1397,35256.0
2018-09-28 15:50:00,133.47,133.64,133.41,133.61,151297.0,118.1397,118.2902,118.0866,118.2636,151297.0
2018-10-01 09:30:00,134.22,134.23,133.09,133.1,39262.0,118.8036,118.8124,117.8033,117.8122,39262.0
2018-10-01 09:40:00,133.1,133.77,133.09,133.69,17341.0,117.8122,118.4052,117.8033,118.3344,17341.0
2018-10-01 09:50:00,133.74,134.14,133.66,134.14,19596.0,118.3787,118.7327,118.3079,118.7327,19596.0
2018-10-01 10:00:00,134.19,134.43,134.18,134.29,18962.0,118.777,118.9894,118.7681,118.8655,18962.0
2018-10-01 10:10:00,134.34,134.49,134.11,134.2,13339.0,118.9098,119.0425,118.7062,118.7859,13339.0
2018-10-01 10:20:00,134.2,134.36,134.08,134.28,7775.0,118.7859,118.9275,118.6796,118.8567,7775.0
2018-10-01 10:30:00,134.28,134.38,134.24,134.32,5335.0,118.8567,118.9452,118.8213,118.8921,5335.0
2018-10-01 10:40:00,134.31,134.42,134.15,134.25,7614.0,118.8832,118.9806,118.7416,118.8301,7614.0
2018-10-01 10:50:00,134.31,134.32,134.15,134.29,9535.0,118.8832,118.8921,118.7416,118.8655,9535.0
2018-10-01 11:00:00,134.25,134.42,134.22,134.29,13530.0,118.8301,118.9806,118.8036,118.8655,13530.0
2018-10-01 11:10:00,134.28,134.41,134.23,134.28,14082.0,118.8567,118.9717,118.8124,118.8567,14082.0
2018-10-01 11:20:00,134.28,134.3,133.89,133.93,5970.0,118.8567,118.8744,118.5115,118.5469,5970.0
2018-10-01 11:30:00,133.96,133.99,133.81,133.93,12804.0,118.5734,118.6,118.4406,118.5469,12804.0
2018-10-01 11:40:00,133.89,133.93,133.78,133.89,8402.0,118.5115,118.5469,118.4141,118.5115,8402.0
2018-10-01 11:50:00,133.88,134.01,133.86,133.9,19312.0,118.5026,118.6177,118.4849,118.5203,19312.0
2018-10-01 12:00:00,133.89,133.96,133.62,133.62,9864.0,118.5115,118.5734,118.2725,118.2725,9864.0
2018-10-01 12:10:00,133.58,133.58,133.32,133.35,12935.0,118.2371,118.2371,118.0069,118.0335,12935.0
2018-10-01 12:20:00,133.32,133.37,133.06,133.19,19254.0,118.0069,118.0512,117.7768,117.8919,19254.0
2018-10-01 12:30:00,133.19,133.26,133.11,133.21,10219.0,117.8919,117.9538,117.821,117.9096,10219.0
2018-10-01 12:40:00,133.22,133.22,133.1,133.13,8175.0,117.9184,117.9184,117.8122,117.8388,8175.0
2018-10-01 12:50:00,133.14,133.18,133.11,133.12,10260.0,117.8476,117.883,117.821,117.8299,10260.0
2018-10-01 13:00:00,133.11,133.33,133.11,133.2,17063.0,117.821,118.0158,117.821,117.9007,17063.0
2018-10-01 13:10:00,133.17,133.25,133.1,133.16,10437.0,117.8742,117.945,117.8122,117.8653,10437.0
2018-10-01 13:20:00,133.14,133.29,133.13,133.28,4955.0,117.8476,117.9804,117.8388,117.9715,4955.0
2018-10-01 13:30:00,133.3,133.31,133.11,133.22,20066.0,117.9892,117.9981,117.821,117.9184,20066.0
2018-10-01 13:40:00,133.25,133.27,133.12,133.17,11426.0,117.945,117.9627,117.8299,117.8742,11426.0
2018-10-01 13:50:00,133.17,133.22,133.11,133.12,10531.0,117.8742,117.9184,117.821,117.8299,10531.0
2018-10-01 14:00:00,133.13,133.19,133.04,133.15,15357.0,117.8388,117.8919,117.7591,117.8565,15357.0
2018-10-01 14:10:00,133.16,133.17,133.11,133.16,10730.0,117.8653,117.8742,117.821,117.8653,10730.0
2018-10-01 14:20:00,133.15,133.19,133.08,133.09,16427.0,117.8565,117.8919,117.7945,117.8033,16427.0
2018-10-01 14:30:00,133.11,133.13,133.04,133.09,20008.0,117.821,117.8388,117.7591,117.8033,20008.0
2018-10-01 14:40:00,133.09,133.12,133.03,133.12,12659.0,117.8033,117.8299,117.7502,117.8299,12659.0
2018-10-01 14:50:00,133.13,133.13,132.98,133.04,13895.0,117.8388,117.8388,117.706,117.7591,13895.0
2018-10-01 15:00:00,133.04,133.09,132.98,132.99,17944.0,117.7591,117.8033,117.706,117.7148,17944.0
2018-10-01 15:10:00,133.0,133.05,132.91,133.01,18605.0,117.7237,117.7679,117.644,117.7325,18605.0
2018-10-01 15:20:00,133.0,133.0,132.81,132.87,25552.0,117.7237,117.7237,117.5555,117.6086,25552.0
2018-10-01 15:30:00,132.87,133.04,132.84,133.01,57779.0,117.6086,117.7591,117.5821,117.7325,57779.0
2018-10-01 15:40:00,133.01,133.16,132.89,133.13,34498.0,117.7325,117.8653,117.6263,117.8388,34498.0
2018-10-01 15:50:00,133.09,133.23,133.09,133.15,113584.0,117.8033,117.9273,117.8033,117.8565,113584.0
2018-10-02 09:30:00,133.28,133.41,132.86,133.37,15825.0,117.9715,118.0866,117.5998,118.0512,15825.0
2018-10-02 09:40:00,133.48,133.57,133.25,133.32,4888.0,118.1486,118.2282,117.945,118.0069,4888.0
2018-10-02 09:50:00,133.27,133.5,133.05,133.08,11077.0,117.9627,118.1663,117.7679,117.7945,11077.0
2018-10-02 10:00:00,133.09,133.44,133.02,133.3,20817.0,117.8033,118.1131,117.7414,117.9892,20817.0
2018-10-02 10:10:00,133.3,133.32,133.08,133.08,20918.0,117.9892,118.0069,117.7945,117.7945,20918.0
2018-10-02 10:20:00,133.07,133.17,132.87,132.87,10430.0,117.7856,117.8742,117.6086,117.6086,10430.0
2018-10-02 10:30:00,132.93,132.93,132.61,132.85,6681.0,117.6617,117.6617,117.3785,117.5909,6681.0
2018-10-02 10:40:00,132.85,133.03,132.75,133.02,29706.0,117.5909,117.7502,117.5024,117.7414,29706.0
2018-10-02 10:50:00,133.0,133.16,132.94,133.04,22077.0,117.7237,117.8653,117.6706,117.7591,22077.0
2018-10-02 11:00:00,133.08,133.34,133.03,133.21,31142.0,117.7945,118.0246,117.7502,117.9096,31142.0
2018-10-02 11:10:00,133.23,133.24,133.12,133.18,12447.0,117.9273,117.9361,117.8299,117.883,12447.0
2018-10-02 11:20:00,133.17,133.2,132.97,132.97,9268.0,117.8742,117.9007,117.6971,117.6971,9268.0
2018-10-02 11:30:00,132.95,132.99,132.91,132.95,8422.0,117.6794,117.7148,117.644,117.6794,8422.0
2018-10-02 11:40:00,132.95,133.09,132.91,133.06,12024.0,117.6794,117.8033,117.644,117.7768,12024.0
2018-10-02 11:50:00,133.06,133.09,133.02,133.03,11160.0,117.7768,117.8033,117.7414,117.7502,11160.0
2018-10-02 12:00:00,133.04,133.14,133.03,133.1,15779.0,117.7591,117.8476,117.7502,117.8122,15779.0
2018-10-02 12:10:00,133.09,133.2,133.02,133.02,16459.0,117.8033,117.9007,117.7414,117.7414,16459.0
2018-10-02 12:20:00,133.02,133.04,132.86,133.03,7943.0,117.7414,117.7591,117.5998,117.7502,7943.0
2018-10-02 12:30:00,133.02,133.17,133.0,133.1,11756.0,117.7414,117.8742,117.7237,117.8122,11756.0
2018-10-02 12:40:00,133.13,133.13,133.01,133.1,44454.0,117.8388,117.8388,117.7325,117.8122,44454.0
2018-10-02 12:50:00,133.11,133.13,133.05,133.11,12583.0,117.821,117.8388,117.7679,117.821,12583.0
2018-10-02 13:00:00,133.07,133.14,133.03,133.14,9678.0,117.7856,117.8476,117.7502,117.8476,9678.0
2018-10-02 13:10:00,133.12,133.3,133.09,133.25,11345.0,117.8299,117.9892,117.8033,117.945,11345.0
2018-10-02 13:20:00,133.25,133.27,133.16,133.17,6932.0,117.945,117.9627,117.8653,117.8742,6932.0
2018-10-02 13:30:00,133.19,133.26,133.17,133.25,10375.0,117.8919,117.9538,117.8742,117.945,10375.0
2018-10-02 13:40:00,133.25,133.27,133.22,133.25,11312.0,117.945,117.9627,117.9184,117.945,11312.0
2018-10-02 13:50:00,133.25,133.26,133.21,133.24,12698.0,117.945,117.9538,117.9096,117.9361,12698.0
2018-10-02 14:00:00,133.24,133.32,133.24,133.31,14751.0,117.9361,118.0069,117.9361,117.9981,14751.0
2018-10-02 14:10:00,133.32,133.35,133.22,133.24,19262.0,118.0069,118.0335,117.9184,117.9361,19262.0
2018-10-02 14:20:00,133.22,133.29,133.16,133.29,11956.0,117.9184,117.9804,117.8653,117.9804,11956.0
2018-10-02 14:30:00,133.3,133.3,133.13,133.22,34599.0,117.9892,117.9892,117.8388,117.9184,34599.0
2018-10-02 14:40:00,133.24,133.44,133.21,133.41,13219.0,117.9361,118.1131,117.9096,118.0866,13219.0
2018-10-02 14:50:00,133.4,133.46,133.33,133.35,11415.0,118.0777,118.1308,118.0158,118.0335,11415.0
2018-10-02 15:00:00,133.34,133.41,133.33,133.41,17682.0,118.0246,118.0866,118.0158,118.0866,17682.0
2018-10-02 15:10:00,133.41,133.41,133.27,133.3,14472.0,118.0866,118.0866,117.9627,117.9892,14472.0
2018-10-02 15:20:00,133.33,133.51,133.3,133.48,15942.0,118.0158,118.1751,117.9892,118.1486,15942.0
2018-10-02 15:30:00,133.48,133.62,133.48,133.57,24587.0,118.1486,118.2725,118.1486,118.2282,24587.0
2018-10-02 15:40:00,133.58,133.68,133.58,133.63,35150.0,118.2371,118.3256,118.2371,118.2813,35150.0
2018-10-02 15:50:00,133.63,133.65,133.55,133.57,97842.0,118.2813,118.299,118.2105,118.2282,97842.0
2018-10-03 09:30:00,134.01,134.73,134.01,134.73,13088.0,118.6177,119.255,118.6177,119.255,13088.0
2018-10-03 09:40:00,134.73,134.81,134.03,134.34,15399.0,119.255,119.3258,118.6354,118.9098,15399.0
2018-10-03 09:50:00,134.34,134.4,134.11,134.15,6821.0,118.9098,118.9629,118.7062,118.7416,6821.0
2018-10-03 10:00:00,134.15,134.34,134.01,134.34,9850.0,118.7416,118.9098,118.6177,118.9098,9850.0
2018-10-03 10:10:00,134.36,134.4,133.93,134.01,12460.0,118.9275,118.9629,118.5469,118.6177,12460.0
2018-10-03 10:20:00,133.96,134.14,133.93,134.07,12147.0,118.5734,118.7327,118.5469,118.6708,12147.0
2018-10-03 10:30:00,134.12,134.23,134.04,134.22,6137.0,118.715,118.8124,118.6442,118.8036,6137.0
2018-10-03 10:40:00,134.21,134.26,134.1,134.26,4415.0,118.7947,118.839,118.6973,118.839,4415.0
2018-10-03 10:50:00,134.25,134.33,134.17,134.26,7725.0,118.8301,118.9009,118.7593,118.839,7725.0
2018-10-03 11:00:00,134.24,134.24,133.93,133.96,7127.0,118.8213,118.8213,118.5469,118.5734,7127.0
2018-10-03 11:10:00,134.0,134.0,133.87,133.92,11882.0,118.6088,118.6088,118.4938,118.538,11882.0
2018-10-03 11:20:00,133.89,134.07,133.85,134.07,8658.0,118.5115,118.6708,118.4761,118.6708,8658.0
2018-10-03 11:30:00,134.11,134.25,134.0,134.1,16452.0,118.7062,118.8301,118.6088,118.6973,16452.0
2018-10-03 11:40:00,134.04,134.58,134.02,134.51,9027.0,118.6442,119.1222,118.6265,119.0602,9027.0
2018-10-03 11:50:00,134.46,134.67,134.46,134.58,8080.0,119.016,119.2019,119.016,119.1222,8080.0
2018-10-03 12:00:00,134.56,134.63,134.29,134.29,12744.0,119.1045,119.1665,118.8655,118.8655,12744.0
2018-10-03 12:10:00,134.33,134.37,134.1,134.1,17184.0,118.9009,118.9363,118.6973,118.6973,17184.0
2018-10-03 12:20:00,134.05,134.07,133.99,134.02,8244.0,118.6531,118.6708,118.6,118.6265,8244.0
2018-10-03 12:30:00,134.0,134.06,133.92,133.92,17676.0,118.6088,118.6619,118.538,118.538,17676.0
2018-10-03 12:40:00,133.91,133.99,133.77,133.94,24058.0,118.5292,118.6,118.4052,118.5557,24058.0
2018-10-03 12:50:00,133.94,134.0,133.93,133.95,14286.0,118.5557,118.6088,118.5469,118.5646,14286.0
2018-10-03 13:00:00,133.95,134.08,133.94,134.03,6255.0,118.5646,118.6796,118.5557,118.6354,6255.0
2018-10-03 13:10:00,134.01,134.01,133.88,133.95,6517.0,118.6177,118.6177,118.5026,118.5646,6517.0
2018-10-03 13:20:00,133.92,133.96,133.77,133.94,7012.0,118.538,118.5734,118.4052,118.5557,7012.0
2018-10-03 13:30:00,133.92,134.01,133.89,133.94,6271.0,118.538,118.6177,118.5115,118.5557,6271.0
2018-10-03 13:40:00,133.97,134.01,133.89,133.96,7014.0,118.5823,118.6177,118.5115,118.5734,7014.0
2018-10-03 13:50:00,133.98,134.05,133.95,134.05,9877.0,118.5911,118.6531,118.5646,118.6531,9877.0
2018-10-03 14:00:00,134.07,134.21,134.03,134.17,7937.0,118.6708,118.7947,118.6354,118.7593,7937.0
2018-10-03 14:10:00,134.17,134.22,134.07,134.15,9289.0,118.7593,118.8036,118.6708,118.7416,9289.0
2018-10-03 14:20:00,134.11,134.11,133.9,133.91,8736.0,118.7062,118.7062,118.5203,118.5292,8736.0
2018-10-03 14:30:00,133.91,133.93,133.61,133.65,8977.0,118.5292,118.5469,118.2636,118.299,8977.0
2018-10-03 14:40:00,133.63,133.64,133.4,133.44,13075.0,118.2813,118.2902,118.0777,118.1131,13075.0
2018-10-03 14:50:00,133.44,133.58,133.37,133.55,8726.0,118.1131,118.2371,118.0512,118.2105,8726.0
2018-10-03 15:00:00,133.58,133.6,133.44,133.54,10580.0,118.2371,118.2548,118.1131,118.2017,10580.0
2018-10-03 15:10:00,133.51,133.59,133.36,133.36,11697.0,118.1751,118.2459,118.0423,118.0423,11697.0
2018-10-03 15:20:00,133.31,133.36,133.12,133.3,9540.0,117.9981,118.0423,117.8299,117.9892,9540.0
2018-10-03 15:30:00,133.24,133.39,133.24,133.35,16990.0,117.9361,118.0689,117.9361,118.0335,16990.0
2018-10-03 15:40:00,133.35,133.55,133.3,133.44,17370.0,118.0335,118.2105,117.9892,118.1131,17370.0
2018-10-03 15:50:00,133.46,133.53,133.4,133.45,53706.0,118.1308,118.1928,118.0777,118.122,53706.0
2018-10-04 09:30:00,133.39,134.0,133.23,133.9,34122.0,118.0689,118.6088,117.9273,118.5203,34122.0
2018-10-04 09:40:00,134.09,134.34,133.91,134.28,14845.0,118.6885,118.9098,118.5292,118.8567,14845.0
2018-10-04 09:50:00,134.25,134.47,133.92,133.92,11059.0,118.8301,119.0248,118.538,118.538,11059.0
2018-10-04 10:00:00,134.0,134.13,133.78,134.03,15439.0,118.6088,118.7239,118.4141,118.6354,15439.0
2018-10-04 10:10:00,133.97,134.06,133.64,133.97,10390.0,118.5823,118.6619,118.2902,118.5823,10390.0
2018-10-04 10:20:00,133.99,134.12,133.78,133.88,24780.0,118.6,118.715,118.4141,118.5026,24780.0
2018-10-04 10:30:00,133.89,133.97,133.62,133.76,8443.0,118.5115,118.5823,118.2725,118.3964,8443.0
2018-10-04 10:40:00,133.76,133.98,133.68,133.97,12986.0,118.3964,118.5911,118.3256,118.5823,12986.0
2018-10-04 10:50:00,133.97,134.01,133.79,133.8,9082.0,118.5823,118.6177,118.4229,118.4318,9082.0
2018-10-04 11:00:00,133.89,133.95,133.14,133.16,61258.0,118.5115,118.5646,117.8476,117.8653,61258.0
2018-10-04 11:10:00,133.1,133.6,133.07,133.59,14001.0,117.8122,118.2548,117.7856,118.2459,14001.0
2018-10-04 11:20:00,133.59,133.69,133.54,133.63,8920.0,118.2459,118.3344,118.2017,118.2813,8920.0
2018-10-04 11:30:00,133.66,133.88,133.65,133.74,8114.0,118.3079,118.5026,118.299,118.3787,8114.0
2018-10-04 11:40:00,133.76,133.83,133.62,133.73,7310.0,118.3964,118.4584,118.2725,118.3698,7310.0
2018-10-04 11:50:00,133.7,133.79,133.58,133.58,3660.0,118.3433,118.4229,118.2371,118.2371,3660.0
2018-10-04 12:00:00,133.61,133.79,133.56,133.64,7311.0,118.2636,118.4229,118.2194,118.2902,7311.0
2018-10-04 12:10:00,133.62,133.73,133.61,133.69,8300.0,118.2725,118.3698,118.2636,118.3344,8300.0
2018-10-04 12:20:00,133.68,133.81,133.67,133.78,7870.0,118.3256,118.4406,118.3167,118.4141,7870.0
2018-10-04 12:30:00,133.84,134.13,133.82,134.02,12074.0,118.4672,118.7239,118.4495,118.6265,12074.0
2018-10-04 12:40:00,134.03,134.08,133.96,133.97,6737.0,118.6354,118.6796,118.5734,118.5823,6737.0
2018-10-04 12:50:00,134.0,134.08,133.92,133.95,9848.0,118.6088,118.6796,118.538,118.5646,9848.0
2018-10-04 13:00:00,133.93,133.94,133.68,133.68,6282.0,118.5469,118.5557,118.3256,118.3256,6282.0
2018-10-04 13:10:00,133.71,133.71,133.55,133.55,6994.0,118.3521,118.3521,118.2105,118.2105,6994.0
2018-10-04 13:20:00,133.53,133.64,133.42,133.57,7343.0,118.1928,118.2902,118.0954,118.2282,7343.0
2018-10-04 13:30:00,133.56,133.61,133.38,133.61,7844.0,118.2194,118.2636,118.06,118.2636,7844.0
2018-10-04 13:40:00,133.64,133.94,133.64,133.79,13170.0,118.2902,118.5557,118.2902,118.4229,13170.0
2018-10-04 13:50:00,133.75,133.87,133.69,133.77,5816.0,118.3875,118.4938,118.3344,118.4052,5816.0
2018-10-04 14:00:00,133.79,133.8,133.64,133.67,8088.0,118.4229,118.4318,118.2902,118.3167,8088.0
2018-10-04 14:10:00,133.63,133.67,133.48,133.52,36043.0,118.2813,118.3167,118.1486,118.184,36043.0
2018-10-04 14:20:00,133.53,133.68,133.52,133.68,10113.0,118.1928,118.3256,118.184,118.3256,10113.0
2018-10-04 14:30:00,133.67,133.83,133.57,133.83,11697.0,118.3167,118.4584,118.2282,118.4584,11697.0
2018-10-04 14:40:00,133.84,133.86,133.74,133.78,10439.0,118.4672,118.4849,118.3787,118.4141,10439.0
2018-10-04 14:50:00,133.86,134.09,133.85,134.09,7992.0,118.4849,118.6885,118.4761,118.6885,7992.0
2018-10-04 15:00:00,134.02,134.24,133.99,134.21,8756.0,118.6265,118.8213,118.6,118.7947,8756.0
2018-10-04 15:10:00,134.23,134.27,134.17,134.23,7348.0,118.8124,118.8478,118.7593,118.8124,7348.0
2018-10-04 15:20:00,134.21,134.22,134.06,134.16,13117.0,118.7947,118.8036,118.6619,118.7504,13117.0
2018-10-04 15:30:00,134.17,134.22,134.11,134.13,29549.0,118.7593,118.8036,118.7062,118.7239,29549.0
2018-10-04 15:40:00,134.12,134.52,134.12,134.49,31921.0,118.715,119.0691,118.715,119.0425,31921.0
2018-10-04 15:50:00,134.52,134.59,134.43,134.48,56773.0,119.0691,119.1311,118.9894,119.0337,56773.0
2018-10-05 09:30:00,134.47,134.76,134.34,134.53,17064.0,119.0248,119.2815,118.9098,119.0779,17064.0
2018-10-05 09:40:00,134.55,134.89,134.27,134.81,5829.0,119.0957,119.3966,118.8478,119.3258,5829.0
2018-10-05 09:50:00,134.88,135.57,134.86,135.26,13299.0,119.3877,119.9985,119.37,119.7241,13299.0
2018-10-05 10:00:00,135.22,135.41,135.05,135.1,9356.0,119.6887,119.8569,119.5382,119.5825,9356.0
2018-10-05 10:10:00,134.95,135.0,134.88,134.97,6753.0,119.4497,119.494,119.3877,119.4674,6753.0
2018-10-05 10:20:00,134.92,135.08,134.87,134.87,10784.0,119.4232,119.5648,119.3789,119.3789,10784.0
2018-10-05 10:30:00,134.82,135.0,134.66,134.66,8769.0,119.3346,119.494,119.193,119.193,8769.0
2018-10-05 10:40:00,134.62,134.8,134.55,134.74,6227.0,119.1576,119.3169,119.0957,119.2638,6227.0
2018-10-05 10:50:00,134.77,134.93,134.77,134.9,6127.0,119.2904,119.432,119.2904,119.4055,6127.0
2018-10-05 11:00:00,134.91,134.91,134.53,134.61,5949.0,119.4143,119.4143,119.0779,119.1488,5949.0
2018-10-05 11:10:00,134.61,135.16,134.6,135.15,11773.0,119.1488,119.6356,119.1399,119.6267,11773.0
2018-10-05 11:20:00,135.14,135.16,134.8,134.8,5907.0,119.6179,119.6356,119.3169,119.3169,5907.0
2018-10-05 11:30:00,134.75,134.79,134.49,134.55,14036.0,119.2727,119.3081,119.0425,119.0957,14036.0
2018-10-05 11:40:00,134.58,134.58,134.37,134.48,5744.0,119.1222,119.1222,118.9363,119.0337,5744.0
2018-10-05 11:50:00,134.39,134.48,134.32,134.35,3997.0,118.954,119.0337,118.8921,118.9186,3997.0
2018-10-05 12:00:00,134.38,134.64,134.28,134.64,10682.0,118.9452,119.1753,118.8567,119.1753,10682.0
2018-10-05 12:10:00,134.59,134.84,134.51,134.84,15274.0,119.1311,119.3523,119.0602,119.3523,15274.0
2018-10-05 12:20:00,134.85,134.99,134.78,134.87,7191.0,119.3612,119.4851,119.2992,119.3789,7191.0
2018-10-05 12:30:00,134.84,134.9,134.69,134.8,19860.0,119.3523,119.4055,119.2196,119.3169,19860.0
2018-10-05 12:40:00,134.8,134.8,134.66,134.75,8393.0,119.3169,119.3169,119.193,119.2727,8393.0
2018-10-05 12:50:00,134.75,134.79,134.61,134.65,4893.0,119.2727,119.3081,119.1488,119.1842,4893.0
2018-10-05 13:00:00,134.69,134.81,134.64,134.76,8376.0,119.2196,119.3258,119.1753,119.2815,8376.0
2018-10-05 13:10:00,134.72,134.83,134.65,134.75,4791.0,119.2461,119.3435,119.1842,119.2727,4791.0
2018-10-05 13:20:00,134.74,134.74,134.59,134.68,6541.0,119.2638,119.2638,119.1311,119.2107,6541.0
2018-10-05 13:30:00,134.7,134.7,134.51,134.63,4875.0,119.2284,119.2284,119.0602,119.1665,4875.0
2018-10-05 13:40:00,134.64,134.79,134.61,134.68,12768.0,119.1753,119.3081,119.1488,119.2107,12768.0
2018-10-05 13:50:00,134.7,134.78,134.6,134.62,5451.0,119.2284,119.2992,119.1399,119.1576,5451.0
2018-10-05 14:00:00,134.59,134.68,134.41,134.41,5037.0,119.1311,119.2107,118.9717,118.9717,5037.0
2018-10-05 14:10:00,134.42,134.5,134.32,134.48,9360.0,118.9806,119.0514,118.8921,119.0337,9360.0
2018-10-05 14:20:00,134.44,134.48,134.3,134.37,10295.0,118.9983,119.0337,118.8744,118.9363,10295.0
2018-10-05 14:30:00,134.36,134.55,134.32,134.39,8546.0,118.9275,119.0957,118.8921,118.954,8546.0
2018-10-05 14:40:00,134.36,134.47,134.2,134.31,10392.0,118.9275,119.0248,118.7859,118.8832,10392.0
2018-10-05 14:50:00,134.32,134.42,134.3,134.37,7695.0,118.8921,118.9806,118.8744,118.9363,7695.0
2018-10-05 15:00:00,134.38,134.54,134.31,134.46,13800.0,118.9452,119.0868,118.8832,119.016,13800.0
2018-10-05 15:10:00,134.45,134.53,134.39,134.39,9676.0,119.0071,119.0779,118.954,118.954,9676.0
2018-10-05 15:20:00,134.39,134.42,134.19,134.26,9755.0,118.954,118.9806,118.777,118.839,9755.0
2018-10-05 15:30:00,134.2,134.39,134.17,134.34,24205.0,118.7859,118.954,118.7593,118.9098,24205.0
2018-10-05 15:40:00,134.34,134.64,134.32,134.54,27671.0,118.9098,119.1753,118.8921,119.0868,27671.0
2018-10-05 15:50:00,134.51,134.6,134.38,134.45,71074.0,119.0602,119.1399,118.9452,119.0071,71074.0
2018-10-08 09:30:00,134.34,134.84,133.88,134.84,19344.0,118.9098,119.3523,118.5026,119.3523,19344.0
2018-10-08 09:40:00,134.9,135.47,134.73,135.17,16741.0,119.4055,119.91,119.255,119.6444,16741.0
2018-10-08 09:50:00,135.16,135.45,135.13,135.31,22047.0,119.6356,119.8923,119.609,119.7684,22047.0
2018-10-08 10:00:00,135.33,135.62,135.28,135.48,18232.0,119.7861,120.0428,119.7418,119.9188,18232.0
2018-10-08 10:10:00,135.47,135.8,135.43,135.76,24578.0,119.91,120.2021,119.8746,120.1667,24578.0
2018-10-08 10:20:00,135.8,135.8,135.55,135.55,20243.0,120.2021,120.2021,119.9808,119.9808,20243.0
2018-10-08 10:30:00,135.51,135.86,135.36,135.73,20088.0,119.9454,120.2552,119.8126,120.1401,20088.0
2018-10-08 10:40:00,135.7,135.7,135.52,135.57,13069.0,120.1136,120.1136,119.9542,119.9985,13069.0
2018-10-08 10:50:00,135.6,135.62,135.48,135.55,17421.0,120.025,120.0428,119.9188,119.9808,17421.0
2018-10-08 11:00:00,135.56,135.75,135.54,135.63,11278.0,119.9896,120.1578,119.9719,120.0516,11278.0
2018-10-08 11:10:00,135.63,135.81,135.55,135.76,23371.0,120.0516,120.2109,119.9808,120.1667,23371.0
2018-10-08 11:20:00,135.75,136.02,135.73,136.0,22670.0,120.1578,120.3968,120.1401,120.3791,22670.0
2018-10-08 11:30:00,136.0,136.21,135.95,136.13,22542.0,120.3791,120.565,120.3348,120.4942,22542.0
2018-10-08 11:40:00,136.12,136.18,135.65,135.73,39173.0,120.4853,120.5384,120.0693,120.1401,39173.0
2018-10-08 11:50:00,135.7,135.96,135.69,135.79,18650.0,120.1136,120.3437,120.1047,120.1932,18650.0
2018-10-08 12:00:00,135.77,135.9,135.72,135.84,16543.0,120.1755,120.2906,120.1313,120.2375,16543.0
2018-10-08 12:10:00,135.84,136.16,135.83,136.15,17395.0,120.2375,120.5207,120.2286,120.5119,17395.0
2018-10-08 12:20:00,136.17,136.25,136.09,136.1,7987.0,120.5296,120.6004,120.4588,120.4676,7987.0
2018-10-08 12:30:00,136.19,136.23,136.1,136.17,8058.0,120.5473,120.5827,120.4676,120.5296,8058.0
2018-10-08 12:40:00,136.19,136.2,136.09,136.2,3418.0,120.5473,120.5561,120.4588,120.5561,3418.0
2018-10-08 12:50:00,136.2,136.25,136.14,136.18,4239.0,120.5561,120.6004,120.503,120.5384,4239.0
2018-10-08 13:00:00,136.12,136.23,136.04,136.19,10838.0,120.4853,120.5827,120.4145,120.5473,10838.0
2018-10-08 13:10:00,136.16,136.24,136.03,136.06,9482.0,120.5207,120.5915,120.4057,120.4322,9482.0
2018-10-08 13:20:00,136.0,136.17,135.95,136.11,7237.0,120.3791,120.5296,120.3348,120.4765,7237.0
2018-10-08 13:30:00,136.12,136.21,136.08,136.14,9246.0,120.4853,120.565,120.4499,120.503,9246.0
2018-10-08 13:40:00,136.17,136.24,136.11,136.16,7871.0,120.5296,120.5915,120.4765,120.5207,7871.0
2018-10-08 13:50:00,136.17,136.26,136.13,136.23,7102.0,120.5296,120.6092,120.4942,120.5827,7102.0
2018-10-08 14:00:00,136.22,136.94,136.17,136.9,18425.0,120.5738,121.2111,120.5296,121.1757,18425.0
2018-10-08 14:10:00,136.92,136.92,136.55,136.57,8934.0,121.1934,121.1934,120.8659,120.8836,8934.0
2018-10-08 14:20:00,136.58,136.68,136.45,136.53,8408.0,120.8925,120.981,120.7774,120.8482,8408.0
2018-10-08 14:30:00,136.56,136.66,136.41,136.44,5117.0,120.8748,120.9633,120.742,120.7686,5117.0
2018-10-08 14:40:00,136.38,136.43,136.24,136.26,9926.0,120.7155,120.7597,120.5915,120.6092,9926.0
2018-10-08 14:50:00,136.25,136.32,136.18,136.24,12194.0,120.6004,120.6624,120.5384,120.5915,12194.0
2018-10-08 15:00:00,136.23,136.33,136.18,136.26,9074.0,120.5827,120.6712,120.5384,120.6092,9074.0
2018-10-08 15:10:00,136.27,136.34,136.25,136.27,7781.0,120.6181,120.6801,120.6004,120.6181,7781.0
2018-10-08 15:20:00,136.23,136.33,136.22,136.3,11035.0,120.5827,120.6712,120.5738,120.6446,11035.0
2018-10-08 15:30:00,136.32,136.36,136.21,136.27,18032.0,120.6624,120.6978,120.565,120.6181,18032.0
2018-10-08 15:40:00,136.27,136.41,136.26,136.34,37189.0,120.6181,120.742,120.6092,120.6801,37189.0
2018-10-08 15:50:00,136.35,136.37,136.12,136.2,101234.0,120.6889,120.7066,120.4853,120.5561,101234.0
2018-10-09 09:30:00,135.75,135.94,134.4,134.45,31754.0,120.1578,120.326,118.9629,119.0071,31754.0
2018-10-09 09:40:00,134.43,134.98,134.26,134.7,26277.0,118.9894,119.4763,118.839,119.2284,26277.0
2018-10-09 09:50:00,134.91,135.62,134.83,135.61,19374.0,119.4143,120.0428,119.3435,120.0339,19374.0
2018-10-09 10:00:00,135.52,135.65,135.37,135.65,23031.0,119.9542,120.0693,119.8215,120.0693,23031.0
2018-10-09 10:10:00,135.65,135.91,135.62,135.71,37880.0,120.0693,120.2994,120.0428,120.1224,37880.0
2018-10-09 10:20:00,135.67,136.05,135.6,136.0,33391.0,120.087,120.4234,120.025,120.3791,33391.0
2018-10-09 10:30:00,136.09,136.13,135.83,135.92,27519.0,120.4588,120.4942,120.2286,120.3083,27519.0
2018-10-09 10:40:00,135.88,136.14,135.88,136.02,25553.0,120.2729,120.503,120.2729,120.3968,25553.0
2018-10-09 10:50:00,136.03,136.33,135.73,135.73,24882.0,120.4057,120.6712,120.1401,120.1401,24882.0
2018-10-09 11:00:00,135.7,135.94,135.7,135.8,17891.0,120.1136,120.326,120.1136,120.2021,17891.0
2018-10-09 11:10:00,135.84,135.94,135.66,135.84,27248.0,120.2375,120.326,120.0782,120.2375,27248.0
2018-10-09 11:20:00,135.85,135.89,135.74,135.84,19178.0,120.2463,120.2817,120.149,120.2375,19178.0
2018-10-09 11:30:00,135.89,135.93,135.74,135.82,13715.0,120.2817,120.3171,120.149,120.2198,13715.0
2018-10-09 11:40:00,135.84,135.99,135.81,135.96,14399.0,120.2375,120.3703,120.2109,120.3437,14399.0
2018-10-09 11:50:00,135.99,136.34,135.98,136.34,25029.0,120.3703,120.6801,120.3614,120.6801,25029.0
2018-10-09 12:00:00,136.3,136.46,136.29,136.36,13823.0,120.6446,120.7863,120.6358,120.6978,13823.0
2018-10-09 12:10:00,136.36,136.42,136.26,136.29,17058.0,120.6978,120.7509,120.6092,120.6358,17058.0
2018-10-09 12:20:00,136.28,136.28,136.12,136.19,13825.0,120.6269,120.6269,120.4853,120.5473,13825.0
2018-10-09 12:30:00,136.2,136.3,136.17,136.21,8771.0,120.5561,120.6446,120.5296,120.565,8771.0
2018-10-09 12:40:00,136.23,136.25,135.93,136.01,41822.0,120.5827,120.6004,120.3171,120.388,41822.0
2018-10-09 12:50:00,136.0,136.15,135.95,136.11,17410.0,120.3791,120.5119,120.3348,120.4765,17410.0
2018-10-09 13:00:00,136.12,136.21,136.0,136.21,10773.0,120.4853,120.565,120.3791,120.565,10773.0
2018-10-09 13:10:00,136.18,136.47,136.12,136.33,32195.0,120.5384,120.7951,120.4853,120.6712,32195.0
2018-10-09 13:20:00,136.36,136.56,136.31,136.47,19378.0,120.6978,120.8748,120.6535,120.7951,19378.0
2018-10-09 13:30:00,136.46,136.53,136.39,136.44,10622.0,120.7863,120.8482,120.7243,120.7686,10622.0
2018-10-09 13:40:00,136.45,136.48,136.3,136.32,13874.0,120.7774,120.804,120.6446,120.6624,13874.0
2018-10-09 13:50:00,136.31,136.59,136.28,136.55,29477.0,120.6535,120.9013,120.6269,120.8659,29477.0
2018-10-09 14:00:00,136.55,136.58,136.47,136.5,13218.0,120.8659,120.8925,120.7951,120.8217,13218.0
2018-10-09 14:10:00,136.52,136.59,136.49,136.55,12233.0,120.8394,120.9013,120.8128,120.8659,12233.0
2018-10-09 14:20:00,136.54,136.63,136.51,136.58,11160.0,120.8571,120.9367,120.8305,120.8925,11160.0
2018-10-09 14:30:00,136.58,136.76,136.58,136.75,19876.0,120.8925,121.0518,120.8925,121.043,19876.0
2018-10-09 14:40:00,136.77,136.8,136.72,136.78,26189.0,121.0607,121.0872,121.0164,121.0695,26189.0
2018-10-09 14:50:00,136.78,136.9,136.75,136.85,16963.0,121.0695,121.1757,121.043,121.1315,16963.0
2018-10-09 15:00:00,136.85,136.87,136.78,136.81,38755.0,121.1315,121.1492,121.0695,121.0961,38755.0
2018-10-09 15:10:00,136.83,136.86,136.75,136.77,23289.0,121.1138,121.1403,121.043,121.0607,23289.0
2018-10-09 15:20:00,136.76,136.77,136.49,136.6,19698.0,121.0518,121.0607,120.8128,120.9102,19698.0
2018-10-09 15:30:00,136.58,136.62,136.5,136.59,32975.0,120.8925,120.9279,120.8217,120.9013,32975.0
2018-10-09 15:40:00,136.59,136.73,136.51,136.73,47421.0,120.9013,121.0253,120.8305,121.0253,47421.0
2018-10-09 15:50:00,136.73,136.74,136.54,136.58,92140.0,121.0253,121.0341,120.8571,120.8925,92140.0
2018-10-10 09:30:00,134.95,135.68,134.47,135.5,47365.0,119.4497,120.0959,119.0248,119.9365,47365.0
2018-10-10 09:40:00,135.61,135.89,135.13,135.64,12315.0,120.0339,120.2817,119.609,120.0605,12315.0
2018-10-10 09:50:00,135.65,136.08,135.46,135.75,24816.0,120.0693,120.4499,119.9011,120.1578,24816.0
2018-10-10 10:00:00,135.71,135.83,134.97,135.45,36127.0,120.1224,120.2286,119.4674,119.8923,36127.0
2018-10-10 10:10:00,135.45,135.67,135.04,135.67,26059.0,119.8923,120.087,119.5294,120.087,26059.0
2018-10-10 10:20:00,135.68,135.75,135.08,135.32,39013.0,120.0959,120.1578,119.5648,119.7772,39013.0
2018-10-10 10:30:00,135.23,135.44,135.03,135.21,30749.0,119.6975,119.8834,119.5205,119.6798,30749.0
2018-10-10 10:40:00,135.2,135.33,135.05,135.17,26400.0,119.671,119.7861,119.5382,119.6444,26400.0
2018-10-10 10:50:00,135.23,135.53,135.12,135.44,26399.0,119.6975,119.9631,119.6002,119.8834,26399.0
2018-10-10 11:00:00,135.51,135.64,135.37,135.61,25405.0,119.9454,120.0605,119.8215,120.0339,25405.0
2018-10-10 11:10:00,135.63,135.63,135.2,135.43,30763.0,120.0516,120.0516,119.671,119.8746,30763.0
2018-10-10 11:20:00,135.47,135.83,135.29,135.73,67551.0,119.91,120.2286,119.7507,120.1401,67551.0
2018-10-10 11:30:00,135.68,135.73,135.2,135.23,32758.0,120.0959,120.1401,119.671,119.6975,32758.0
2018-10-10 11:40:00,135.22,135.39,135.17,135.22,29597.0,119.6887,119.8392,119.6444,119.6887,29597.0
2018-10-10 11:50:00,135.22,135.3,135.0,135.04,18611.0,119.6887,119.7595,119.494,119.5294,18611.0
2018-10-10 12:00:00,135.02,135.13,134.87,134.95,24236.0,119.5117,119.609,119.3789,119.4497,24236.0
2018-10-10 12:10:00,134.91,135.27,134.9,135.2,18675.0,119.4143,119.733,119.4055,119.671,18675.0
2018-10-10 12:20:00,135.19,135.2,134.77,134.79,12999.0,119.6621,119.671,119.2904,119.3081,12999.0
2018-10-10 12:30:00,134.77,134.96,134.74,134.9,24535.0,119.2904,119.4586,119.2638,119.4055,24535.0
2018-10-10 12:40:00,134.9,135.03,134.88,134.92,20410.0,119.4055,119.5205,119.3877,119.4232,20410.0
2018-10-10 12:50:00,134.95,135.1,134.85,134.92,15029.0,119.4497,119.5825,119.3612,119.4232,15029.0
2018-10-10 13:00:00,134.9,134.93,134.6,134.62,36060.0,119.4055,119.432,119.1399,119.1576,36060.0
2018-10-10 13:10:00,134.56,135.0,134.54,134.99,13711.0,119.1045,119.494,119.0868,119.4851,13711.0
2018-10-10 13:20:00,134.97,135.06,134.75,134.78,13368.0,119.4674,119.5471,119.2727,119.2992,13368.0
2018-10-10 13:30:00,134.75,134.75,134.4,134.43,16079.0,119.2727,119.2727,118.9629,118.9894,16079.0
2018-10-10 13:40:00,134.45,134.64,134.3,134.6,17197.0,119.0071,119.1753,118.8744,119.1399,17197.0
2018-10-10 13:50:00,134.59,134.62,134.43,134.44,16409.0,119.1311,119.1576,118.9894,118.9983,16409.0
2018-10-10 14:00:00,134.47,134.5,133.96,134.0,26272.0,119.0248,119.0514,118.5734,118.6088,26272.0
2018-10-10 14:10:00,133.96,134.12,133.9,133.99,19320.0,118.5734,118.715,118.5203,118.6,19320.0
2018-10-10 14:20:00,133.98,134.01,133.6,133.77,19383.0,118.5911,118.6177,118.2548,118.4052,19383.0
2018-10-10 14:30:00,133.75,133.91,133.43,133.52,22304.0,118.3875,118.5292,118.1043,118.184,22304.0
2018-10-10 14:40:00,133.51,133.74,133.47,133.67,56210.0,118.1751,118.3787,118.1397,118.3167,56210.0
2018-10-10 14:50:00,133.64,133.79,133.43,133.68,32099.0,118.2902,118.4229,118.1043,118.3256,32099.0
2018-10-10 15:00:00,133.64,133.64,133.32,133.34,19599.0,118.2902,118.2902,118.0069,118.0246,19599.0
2018-10-10 15:10:00,133.35,133.35,133.08,133.22,51924.0,118.0335,118.0335,117.7945,117.9184,51924.0
2018-10-10 15:20:00,133.2,133.87,133.19,133.84,83115.0,117.9007,118.4938,117.8919,118.4672,83115.0
2018-10-10 15:30:00,133.86,133.89,133.17,133.18,57271.0,118.4849,118.5115,117.8742,117.883,57271.0
2018-10-10 15:40:00,133.15,133.42,132.87,133.41,97117.0,117.8565,118.0954,117.6086,118.0866,97117.0
2018-10-10 15:50:00,133.38,133.42,132.38,132.46,203938.0,118.06,118.0954,117.1749,117.2457,203938.0
2018-10-11 09:30:00,132.06,132.06,130.57,130.91,40393.0,116.8917,116.8917,115.5728,115.8737,40393.0
2018-10-11 09:40:00,130.86,131.03,130.53,130.77,41790.0,115.8295,115.98,115.5374,115.7498,41790.0
2018-10-11 09:50:00,130.75,130.95,130.23,130.26,28055.0,115.7321,115.9091,115.2718,115.2984,28055.0
2018-10-11 10:00:00,130.19,131.19,129.75,130.78,54207.0,115.2364,116.1216,114.847,115.7587,54207.0
2018-10-11 10:10:00,130.77,131.2,130.52,130.74,31916.0,115.7498,116.1304,115.5285,115.7233,31916.0
2018-10-11 10:20:00,130.67,130.75,129.94,129.97,18884.0,115.6613,115.7321,115.0152,115.0417,18884.0
2018-10-11 10:30:00,130.01,130.25,129.92,130.13,41480.0,115.0771,115.2895,114.9975,115.1833,41480.0
2018-10-11 10:40:00,130.12,130.13,129.63,129.79,34235.0,115.1745,115.1833,114.7408,114.8824,34235.0
2018-10-11 10:50:00,129.77,130.16,129.61,129.68,38801.0,114.8647,115.2099,114.7231,114.785,38801.0
2018-10-11 11:00:00,129.73,129.79,128.88,128.92,53106.0,114.8293,114.8824,114.0769,114.1123,53106.0
2018-10-11 11:10:00,128.94,128.94,128.35,128.66,48859.0,114.13,114.13,113.6078,113.8822,48859.0
2018-10-11 11:20:00,128.69,128.98,128.29,128.3,66646.0,113.9087,114.1654,113.5547,113.5635,66646.0
2018-10-11 11:30:00,128.32,128.58,127.92,128.15,69718.0,113.5812,113.8114,113.2272,113.4308,69718.0
2018-10-11 11:40:00,128.16,128.25,127.65,128.03,70644.0,113.4396,113.5193,112.9882,113.3245,70644.0
2018-10-11 11:50:00,128.03,128.45,127.98,128.28,94171.0,113.3245,113.6963,113.2803,113.5458,94171.0
2018-10-11 12:00:00,128.27,128.27,127.88,127.95,75131.0,113.537,113.537,113.1918,113.2537,75131.0
2018-10-11 12:10:00,127.97,128.33,127.92,128.3,34745.0,113.2714,113.5901,113.2272,113.5635,34745.0
2018-10-11 12:20:00,128.29,128.73,128.29,128.34,43271.0,113.5547,113.9441,113.5547,113.5989,43271.0
2018-10-11 12:30:00,128.28,128.52,128.23,128.42,62580.0,113.5458,113.7583,113.5016,113.6697,62580.0
2018-10-11 12:40:00,128.4,128.49,128.28,128.36,62731.0,113.652,113.7317,113.5458,113.6166,62731.0
2018-10-11 12:50:00,128.34,128.4,128.05,128.13,26046.0,113.5989,113.652,113.3422,113.413,26046.0
2018-10-11 13:00:00,128.12,128.14,127.79,127.99,26635.0,113.4042,113.4219,113.1121,113.2891,26635.0
2018-10-11 13:10:00,127.98,128.35,127.86,128.27,19648.0,113.2803,113.6078,113.1741,113.537,19648.0
2018-10-11 13:20:00,128.29,128.33,127.86,127.97,39557.0,113.5547,113.5901,113.1741,113.2714,39557.0
2018-10-11 13:30:00,128.0,128.14,127.87,128.04,30369.0,113.298,113.4219,113.1829,113.3334,30369.0
2018-10-11 13:40:00,128.05,128.12,127.9,127.92,36924.0,113.3422,113.4042,113.2095,113.2272,36924.0
2018-10-11 13:50:00,127.89,128.13,127.71,128.05,53499.0,113.2006,113.413,113.0413,113.3422,53499.0
2018-10-11 14:00:00,128.05,128.22,127.96,128.01,41620.0,113.3422,113.4927,113.2626,113.3068,41620.0
2018-10-11 14:10:00,128.0,128.03,127.73,127.89,34786.0,113.298,113.3245,113.059,113.2006,34786.0
2018-10-11 14:20:00,127.85,127.95,127.67,127.67,71370.0,113.1652,113.2537,113.0059,113.0059,71370.0
2018-10-11 14:30:00,127.64,127.67,127.06,127.14,64415.0,112.9793,113.0059,112.4659,112.5368,64415.0
2018-10-11 14:40:00,127.11,127.19,125.84,126.28,64955.0,112.5102,112.581,111.3861,111.7755,64955.0
2018-10-11 14:50:00,126.3,127.0,126.24,126.9,52700.0,111.7932,112.4128,111.7401,112.3243,52700.0
2018-10-11 15:00:00,126.89,127.35,126.69,127.13,66310.0,112.3155,112.7226,112.1384,112.5279,66310.0
2018-10-11 15:10:00,127.07,128.01,126.75,127.96,67477.0,112.4748,113.3068,112.1916,113.2626,67477.0
2018-10-11 15:20:00,128.04,128.19,127.72,128.17,103629.0,113.3334,113.4662,113.0501,113.4485,103629.0
2018-10-11 15:30:00,128.09,128.37,127.69,128.13,96590.0,113.3776,113.6255,113.0236,113.413,96590.0
2018-10-11 15:40:00,128.1,128.12,127.12,127.37,114465.0,113.3865,113.4042,112.5191,112.7403,114465.0
2018-10-11 15:50:00,127.37,127.5,126.74,126.8,201981.0,112.7403,112.8554,112.1827,112.2358,201981.0
2018-10-12 09:30:00,127.04,127.87,126.73,127.59,71838.0,112.4482,113.1829,112.1739,112.9351,71838.0
2018-10-12 09:40:00,127.49,127.63,126.47,126.47,41243.0,112.8466,112.9705,111.9437,111.9437,41243.0
2018-10-12 09:50:00,126.45,126.8,126.09,126.21,49716.0,111.926,112.2358,111.6074,111.7136,49716.0
2018-10-12 10:00:00,126.16,126.39,125.71,125.87,132903.0,111.6693,111.8729,111.271,111.4126,132903.0
2018-10-12 10:10:00,125.93,126.09,125.4,125.4,29932.0,111.4657,111.6074,110.9966,110.9966,29932.0
2018-10-12 10:20:00,125.39,125.87,124.84,124.99,34632.0,110.9878,111.4126,110.5009,110.6337,34632.0
2018-10-12 10:30:00,124.95,125.99,124.95,125.46,21715.0,110.5983,111.5188,110.5983,111.0497,21715.0
2018-10-12 10:40:00,125.57,125.89,125.55,125.56,57478.0,111.1471,111.4303,111.1294,111.1382,57478.0
2018-10-12 10:50:00,125.57,126.28,125.53,125.86,63197.0,111.1471,111.7755,111.1117,111.4038,63197.0
2018-10-12 11:00:00,125.91,126.1,125.6,125.68,28536.0,111.448,111.6162,111.1736,111.2445,28536.0
2018-10-12 11:10:00,125.72,126.04,125.71,125.71,18784.0,111.2799,111.5631,111.271,111.271,18784.0
2018-10-12 11:20:00,125.65,125.9,125.38,125.49,58730.0,111.2179,111.4392,110.9789,111.0763,58730.0
2018-10-12 11:30:00,125.46,125.5,124.93,125.08,109792.0,111.0497,111.0851,110.5806,110.7134,109792.0
2018-10-12 11:40:00,125.14,125.18,124.58,124.83,30378.0,110.7665,110.8019,110.2708,110.4921,30378.0
2018-10-12 11:50:00,124.88,124.99,124.72,124.78,21901.0,110.5363,110.6337,110.3947,110.4478,21901.0
2018-10-12 12:00:00,124.83,125.09,124.61,124.93,38834.0,110.4921,110.7222,110.2974,110.5806,38834.0
2018-10-12 12:10:00,124.96,125.01,124.65,124.73,19036.0,110.6072,110.6514,110.3328,110.4036,19036.0
2018-10-12 12:20:00,124.69,124.77,124.29,124.41,21138.0,110.3682,110.439,110.0141,110.1203,21138.0
2018-10-12 12:30:00,124.42,124.54,124.11,124.27,27883.0,110.1292,110.2354,109.8548,109.9964,27883.0
2018-10-12 12:40:00,124.25,124.36,123.33,123.34,42436.0,109.9787,110.0761,109.1644,109.1732,42436.0
2018-10-12 12:50:00,123.31,123.91,123.23,123.91,54910.0,109.1467,109.6778,109.0759,109.6778,54910.0
2018-10-12 13:00:00,123.84,124.2,123.55,124.15,34323.0,109.6158,109.9344,109.3591,109.8902,34323.0
2018-10-12 13:10:00,124.27,124.62,124.2,124.33,45660.0,109.9964,110.3062,109.9344,110.0495,45660.0
2018-10-12 13:20:00,124.36,124.78,124.36,124.46,31423.0,110.0761,110.4478,110.0761,110.1646,31423.0
2018-10-12 13:30:00,124.49,124.49,124.07,124.28,32851.0,110.1911,110.1911,109.8194,110.0053,32851.0
2018-10-12 13:40:00,124.28,125.21,124.28,125.17,28685.0,110.0053,110.8284,110.0053,110.793,28685.0
2018-10-12 13:50:00,125.14,125.38,124.99,125.08,39785.0,110.7665,110.9789,110.6337,110.7134,39785.0
2018-10-12 14:00:00,125.1,125.32,124.93,125.13,41436.0,110.7311,110.9258,110.5806,110.7576,41436.0
2018-10-12 14:10:00,125.12,125.16,124.7,125.16,30090.0,110.7488,110.7842,110.377,110.7842,30090.0
2018-10-12 14:20:00,125.15,125.47,125.0,125.42,38643.0,110.7753,111.0586,110.6426,111.0143,38643.0
2018-10-12 14:30:00,125.43,125.48,125.04,125.12,30164.0,111.0232,111.0674,110.678,110.7488,30164.0
2018-10-12 14:40:00,125.16,125.16,124.82,124.96,39263.0,110.7842,110.7842,110.4832,110.6072,39263.0
2018-10-12 14:50:00,124.94,125.62,124.94,125.62,32323.0,110.5895,111.1913,110.5895,111.1913,32323.0
2018-10-12 15:00:00,125.62,125.82,125.25,125.82,52678.0,111.1913,111.3684,110.8638,111.3684,52678.0
2018-10-12 15:10:00,125.79,125.96,125.52,125.58,41242.0,111.3418,111.4923,111.1028,111.1559,41242.0
2018-10-12 15:20:00,125.59,126.13,125.58,126.1,51189.0,111.1648,111.6428,111.1559,111.6162,51189.0
2018-10-12 15:30:00,126.12,126.45,126.01,126.1,70747.0,111.6339,111.926,111.5366,111.6162,70747.0
2018-10-12 15:40:00,126.11,126.66,126.1,126.47,97862.0,111.6251,112.1119,111.6162,111.9437,97862.0
2018-10-12 15:50:00,126.5,126.69,126.24,126.24,172001.0,111.9703,112.1384,111.7401,111.7401,172001.0
2018-10-15 09:30:00,126.17,127.24,125.88,126.95,37932.0,111.6782,112.6253,111.4215,112.3686,37932.0
2018-10-15 09:40:00,127.03,127.21,126.7,127.09,13450.0,112.4394,112.5987,112.1473,112.4925,13450.0
2018-10-15 09:50:00,127.19,127.52,126.87,126.92,15988.0,112.581,112.8731,112.2978,112.342,15988.0
2018-10-15 10:00:00,126.86,127.0,126.39,126.45,17128.0,112.2889,112.4128,111.8729,111.926,17128.0
2018-10-15 10:10:00,126.47,126.53,125.98,126.18,22004.0,111.9437,111.9968,111.51,111.687,22004.0
2018-10-15 10:20:00,126.22,126.37,126.16,126.19,13855.0,111.7224,111.8552,111.6693,111.6959,13855.0
2018-10-15 10:30:00,126.2,126.54,126.16,126.38,9630.0,111.7047,112.0057,111.6693,111.8641,9630.0
2018-10-15 10:40:00,126.39,126.44,126.07,126.21,16956.0,111.8729,111.9172,111.5897,111.7136,16956.0
2018-10-15 10:50:00,126.18,126.42,126.12,126.25,15949.0,111.687,111.8995,111.6339,111.749,15949.0
2018-10-15 11:00:00,126.3,126.35,125.93,125.93,11855.0,111.7932,111.8375,111.4657,111.4657,11855.0
2018-10-15 11:10:00,125.92,126.04,125.6,125.98,16902.0,111.4569,111.5631,111.1736,111.51,16902.0
2018-10-15 11:20:00,125.99,126.62,125.99,126.51,10466.0,111.5188,112.0765,111.5188,111.9791,10466.0
2018-10-15 11:30:00,126.49,126.79,126.44,126.69,12963.0,111.9614,112.227,111.9172,112.1384,12963.0
2018-10-15 11:40:00,126.72,126.77,126.35,126.44,15163.0,112.165,112.2093,111.8375,111.9172,15163.0
2018-10-15 11:50:00,126.45,126.48,126.01,126.06,17424.0,111.926,111.9526,111.5366,111.5808,17424.0
2018-10-15 12:00:00,126.06,126.07,125.66,125.73,27424.0,111.5808,111.5897,111.2268,111.2887,27424.0
2018-10-15 12:10:00,125.72,125.84,125.55,125.61,14312.0,111.2799,111.3861,111.1294,111.1825,14312.0
2018-10-15 12:20:00,125.6,125.69,125.36,125.51,13905.0,111.1736,111.2533,110.9612,111.094,13905.0
2018-10-15 12:30:00,125.56,125.68,125.13,125.19,23945.0,111.1382,111.2445,110.7576,110.8107,23945.0
2018-10-15 12:40:00,125.15,125.31,125.14,125.26,16526.0,110.7753,110.917,110.7665,110.8727,16526.0
2018-10-15 12:50:00,125.23,125.34,125.08,125.25,11227.0,110.8461,110.9435,110.7134,110.8638,11227.0
2018-10-15 13:00:00,125.31,125.56,125.26,125.52,20137.0,110.917,111.1382,110.8727,111.1028,20137.0
2018-10-15 13:10:00,125.56,125.66,125.46,125.66,20272.0,111.1382,111.2268,111.0497,111.2268,20272.0
2018-10-15 13:20:00,125.62,125.63,125.42,125.45,17222.0,111.1913,111.2002,111.0143,111.0409,17222.0
2018-10-15 13:30:00,125.44,125.7,125.41,125.57,20191.0,111.032,111.2622,111.0055,111.1471,20191.0
2018-10-15 13:40:00,125.55,125.61,125.4,125.45,21136.0,111.1294,111.1825,110.9966,111.0409,21136.0
2018-10-15 13:50:00,125.46,125.48,125.24,125.32,17547.0,111.0497,111.0674,110.855,110.9258,17547.0
2018-10-15 14:00:00,125.35,125.37,125.14,125.25,16201.0,110.9524,110.9701,110.7665,110.8638,16201.0
2018-10-15 14:10:00,125.26,125.26,125.0,125.14,19652.0,110.8727,110.8727,110.6426,110.7665,19652.0
2018-10-15 14:20:00,125.14,125.26,125.03,125.08,22725.0,110.7665,110.8727,110.6691,110.7134,22725.0
2018-10-15 14:30:00,125.08,125.32,125.02,125.32,24153.0,110.7134,110.9258,110.6603,110.9258,24153.0
2018-10-15 14:40:00,125.32,125.54,125.3,125.53,27001.0,110.9258,111.1205,110.9081,111.1117,27001.0
2018-10-15 14:50:00,125.55,125.82,125.55,125.71,23917.0,111.1294,111.3684,111.1294,111.271,23917.0
2018-10-15 15:00:00,125.73,125.74,125.32,125.37,25959.0,111.2887,111.2976,110.9258,110.9701,25959.0
2018-10-15 15:10:00,125.36,125.43,125.18,125.23,29538.0,110.9612,111.0232,110.8019,110.8461,29538.0
2018-10-15 15:20:00,125.2,125.27,125.09,125.12,27080.0,110.8196,110.8815,110.7222,110.7488,27080.0
2018-10-15 15:30:00,125.11,125.15,124.91,125.15,39630.0,110.7399,110.7753,110.5629,110.7753,39630.0
2018-10-15 15:40:00,125.12,125.25,124.99,125.18,52664.0,110.7488,110.8638,110.6337,110.8019,52664.0
2018-10-15 15:50:00,125.18,125.22,124.62,124.65,126635.0,110.8019,110.8373,110.3062,110.3328,126635.0
2018-10-16 09:30:00,125.1,125.34,124.6,124.88,77093.0,110.7311,110.9435,110.2885,110.5363,77093.0
2018-10-16 09:40:00,124.86,124.93,124.25,124.64,16663.0,110.5186,110.5806,109.9787,110.3239,16663.0
2018-10-16 09:50:00,124.48,124.88,124.43,124.63,8749.0,110.1823,110.5363,110.138,110.3151,8749.0
2018-10-16 10:00:00,124.71,125.09,124.65,125.01,26563.0,110.3859,110.7222,110.3328,110.6514,26563.0
2018-10-16 10:10:00,125.03,125.08,124.9,125.05,30950.0,110.6691,110.7134,110.554,110.6868,30950.0
2018-10-16 10:20:00,125.04,125.3,124.79,124.79,39105.0,110.678,110.9081,110.4567,110.4567,39105.0
2018-10-16 10:30:00,124.75,124.91,124.64,124.89,11346.0,110.4213,110.5629,110.3239,110.5452,11346.0
2018-10-16 10:40:00,124.89,125.08,124.76,124.92,32812.0,110.5452,110.7134,110.4301,110.5717,32812.0
2018-10-16 10:50:00,124.96,125.01,124.87,124.96,24906.0,110.6072,110.6514,110.5275,110.6072,24906.0
2018-10-16 11:00:00,124.96,125.05,124.85,125.0,91156.0,110.6072,110.6868,110.5098,110.6426,91156.0
2018-10-16 11:10:00,124.99,125.19,124.89,125.01,57098.0,110.6337,110.8107,110.5452,110.6514,57098.0
2018-10-16 11:20:00,125.01,125.09,124.87,125.04,71515.0,110.6514,110.7222,110.5275,110.678,71515.0
2018-10-16 11:30:00,125.02,125.12,124.87,124.87,19431.0,110.6603,110.7488,110.5275,110.5275,19431.0
2018-10-16 11:40:00,124.89,124.94,124.76,124.92,26017.0,110.5452,110.5895,110.4301,110.5717,26017.0
2018-10-16 11:50:00,124.9,125.0,124.76,125.0,11178.0,110.554,110.6426,110.4301,110.6426,11178.0
2018-10-16 12:00:00,125.0,125.01,124.9,124.96,8608.0,110.6426,110.6514,110.554,110.6072,8608.0
2018-10-16 12:10:00,124.93,125.0,124.79,124.81,14525.0,110.5806,110.6426,110.4567,110.4744,14525.0
2018-10-16 12:20:00,124.79,124.87,124.69,124.87,23494.0,110.4567,110.5275,110.3682,110.5275,23494.0
2018-10-16 12:30:00,124.87,124.92,124.8,124.88,25644.0,110.5275,110.5717,110.4655,110.5363,25644.0
2018-10-16 12:40:00,124.86,124.89,124.74,124.82,29035.0,110.5186,110.5452,110.4124,110.4832,29035.0
2018-10-16 12:50:00,124.82,125.0,124.73,124.73,18774.0,110.4832,110.6426,110.4036,110.4036,18774.0
2018-10-16 13:00:00,124.75,124.78,124.66,124.72,27361.0,110.4213,110.4478,110.3416,110.3947,27361.0
2018-10-16 13:10:00,124.69,124.73,124.64,124.65,17227.0,110.3682,110.4036,110.3239,110.3328,17227.0
2018-10-16 13:20:00,124.64,124.74,124.57,124.73,15444.0,110.3239,110.4124,110.2619,110.4036,15444.0
2018-10-16 13:30:00,124.73,124.93,124.72,124.86,26981.0,110.4036,110.5806,110.3947,110.5186,26981.0
2018-10-16 13:40:00,124.86,124.88,124.64,124.7,49064.0,110.5186,110.5363,110.3239,110.377,49064.0
2018-10-16 13:50:00,124.69,124.84,124.66,124.73,17074.0,110.3682,110.5009,110.3416,110.4036,17074.0
2018-10-16 14:00:00,124.75,124.99,124.7,124.93,39806.0,110.4213,110.6337,110.377,110.5806,39806.0
2018-10-16 14:10:00,124.96,125.07,124.82,124.93,37784.0,110.6072,110.7045,110.4832,110.5806,37784.0
2018-10-16 14:20:00,124.92,125.13,124.9,125.13,23215.0,110.5717,110.7576,110.554,110.7576,23215.0
2018-10-16 14:30:00,125.14,125.26,125.06,125.2,26718.0,110.7665,110.8727,110.6957,110.8196,26718.0
2018-10-16 14:40:00,125.27,125.28,125.13,125.24,20564.0,110.8815,110.8904,110.7576,110.855,20564.0
2018-10-16 14:50:00,125.22,125.3,124.92,124.98,103198.0,110.8373,110.9081,110.5717,110.6249,103198.0
2018-10-16 15:00:00,124.95,125.09,124.84,125.09,76769.0,110.5983,110.7222,110.5009,110.7222,76769.0
2018-10-16 15:10:00,125.04,125.14,124.94,125.09,28529.0,110.678,110.7665,110.5895,110.7222,28529.0
2018-10-16 15:20:00,125.07,125.07,124.62,124.63,36057.0,110.7045,110.7045,110.3062,110.3151,36057.0
2018-10-16 15:30:00,124.63,124.91,124.41,124.9,56791.0,110.3151,110.5629,110.1203,110.554,56791.0
2018-10-16 15:40:00,124.92,125.07,124.84,124.86,157026.0,110.5717,110.7045,110.5009,110.5186,157026.0
2018-10-16 15:50:00,124.86,124.93,124.56,124.83,281994.0,110.5186,110.5806,110.2531,110.4921,281994.0
2018-10-17 09:30:00,124.83,125.87,124.6,125.87,164766.0,110.4921,111.4126,110.2885,111.4126,164766.0
2018-10-17 09:40:00,125.92,126.13,125.73,125.92,75779.0,111.4569,111.6428,111.2887,111.4569,75779.0
2018-10-17 09:50:00,126.04,126.42,125.7,125.84,30868.0,111.5631,111.8995,111.2622,111.3861,30868.0
2018-10-17 10:00:00,125.78,126.29,125.76,126.29,32781.0,111.333,111.7844,111.3153,111.7844,32781.0
2018-10-17 10:10:00,126.28,126.28,125.82,125.95,30225.0,111.7755,111.7755,111.3684,111.4834,30225.0
2018-10-17 10:20:00,125.95,126.08,125.76,125.99,28387.0,111.4834,111.5985,111.3153,111.5188,28387.0
2018-10-17 10:30:00,125.95,125.97,125.62,125.97,17257.0,111.4834,111.5011,111.1913,111.5011,17257.0
2018-10-17 10:40:00,125.97,126.02,125.61,125.81,14824.0,111.5011,111.5454,111.1825,111.3595,14824.0
2018-10-17 10:50:00,125.77,125.85,125.61,125.61,13044.0,111.3241,111.3949,111.1825,111.1825,13044.0
2018-10-17 11:00:00,125.58,125.77,125.49,125.67,18474.0,111.1559,111.3241,111.0763,111.2356,18474.0
2018-10-17 11:10:00,125.65,125.75,125.55,125.59,22958.0,111.2179,111.3064,111.1294,111.1648,22958.0
2018-10-17 11:20:00,125.66,126.24,125.66,126.24,12148.0,111.2268,111.7401,111.2268,111.7401,12148.0
2018-10-17 11:30:00,126.23,126.58,126.23,126.52,13374.0,111.7313,112.0411,111.7313,111.988,13374.0
2018-10-17 11:40:00,126.53,127.0,126.49,126.96,20239.0,111.9968,112.4128,111.9614,112.3774,20239.0
2018-10-17 11:50:00,126.98,127.29,126.84,127.23,13758.0,112.3951,112.6695,112.2712,112.6164,13758.0
2018-10-17 12:00:00,127.22,127.4,127.14,127.4,11434.0,112.6076,112.7669,112.5368,112.7669,11434.0
2018-10-17 12:10:00,127.44,127.6,127.35,127.55,19544.0,112.8023,112.9439,112.7226,112.8997,19544.0
2018-10-17 12:20:00,127.54,127.62,127.45,127.56,14686.0,112.8908,112.9616,112.8112,112.9085,14686.0
2018-10-17 12:30:00,127.55,127.57,127.31,127.57,11444.0,112.8997,112.9174,112.6872,112.9174,11444.0
2018-10-17 12:40:00,127.68,127.85,127.67,127.7,16870.0,113.0147,113.1652,113.0059,113.0324,16870.0
2018-10-17 12:50:00,127.71,127.91,127.66,127.9,10139.0,113.0413,113.2183,112.997,113.2095,10139.0
2018-10-17 13:00:00,127.93,128.03,127.82,127.88,10981.0,113.236,113.3245,113.1387,113.1918,10981.0
2018-10-17 13:10:00,127.88,127.9,127.68,127.88,14462.0,113.1918,113.2095,113.0147,113.1918,14462.0
2018-10-17 13:20:00,127.91,128.04,127.81,127.9,12462.0,113.2183,113.3334,113.1298,113.2095,12462.0
2018-10-17 13:30:00,127.89,127.99,127.69,127.87,13520.0,113.2006,113.2891,113.0236,113.1829,13520.0
2018-10-17 13:40:00,127.88,127.98,127.68,127.68,14798.0,113.1918,113.2803,113.0147,113.0147,14798.0
2018-10-17 13:50:00,127.69,127.79,127.48,127.64,17246.0,113.0236,113.1121,112.8377,112.9793,17246.0
2018-10-17 14:00:00,127.63,127.63,126.95,127.34,28430.0,112.9705,112.9705,112.3686,112.7138,28430.0
2018-10-17 14:10:00,127.32,127.32,126.85,126.95,17151.0,112.6961,112.6961,112.2801,112.3686,17151.0
2018-10-17 14:20:00,126.92,126.92,126.42,126.51,35028.0,112.342,112.342,111.8995,111.9791,35028.0
2018-10-17 14:30:00,126.43,126.59,126.41,126.55,21853.0,111.9083,112.0499,111.8906,112.0145,21853.0
2018-10-17 14:40:00,126.58,126.88,126.58,126.86,18200.0,112.0411,112.3066,112.0411,112.2889,18200.0
2018-10-17 14:50:00,126.87,127.02,126.86,126.88,29452.0,112.2978,112.4305,112.2889,112.3066,29452.0
2018-10-17 15:00:00,126.89,127.14,126.75,127.14,44315.0,112.3155,112.5368,112.1916,112.5368,44315.0
2018-10-17 15:10:00,127.11,127.23,126.88,126.94,34113.0,112.5102,112.6164,112.3066,112.3597,34113.0
2018-10-17 15:20:00,126.93,127.12,126.82,127.08,29788.0,112.3509,112.5191,112.2535,112.4837,29788.0
2018-10-17 15:30:00,127.07,127.09,126.6,126.73,34572.0,112.4748,112.4925,112.0588,112.1739,34572.0
2018-10-17 15:40:00,126.7,126.86,126.42,126.86,52793.0,112.1473,112.2889,111.8995,112.2889,52793.0
2018-10-17 15:50:00,126.82,127.2,126.8,127.12,107673.0,112.2535,112.5899,112.2358,112.5191,107673.0
2018-10-18 09:30:00,128.68,129.65,127.5,128.28,194226.0,113.8999,114.7585,112.8554,113.5458,194226.0
2018-10-18 09:40:00,128.16,128.62,127.86,128.46,100069.0,113.4396,113.8468,113.1741,113.7051,100069.0
2018-10-18 09:50:00,128.43,128.79,127.85,128.52,164308.0,113.6786,113.9972,113.1652,113.7583,164308.0
2018-10-18 10:00:00,128.58,129.12,128.23,128.77,65948.0,113.8114,114.2893,113.5016,113.9795,65948.0
2018-10-18 10:10:00,128.75,129.04,128.56,128.97,48822.0,113.9618,114.2185,113.7937,114.1566,48822.0
2018-10-18 10:20:00,128.99,128.99,128.32,128.56,60961.0,114.1743,114.1743,113.5812,113.7937,60961.0
2018-10-18 10:30:00,128.53,128.85,128.47,128.78,45303.0,113.7671,114.0504,113.714,113.9884,45303.0
2018-10-18 10:40:00,128.78,128.83,128.47,128.76,34715.0,113.9884,114.0326,113.714,113.9707,34715.0
2018-10-18 10:50:00,128.76,128.97,128.47,128.88,108949.0,113.9707,114.1566,113.714,114.0769,108949.0
2018-10-18 11:00:00,128.88,128.9,128.46,128.69,47736.0,114.0769,114.0946,113.7051,113.9087,47736.0
2018-10-18 11:10:00,128.73,128.76,128.41,128.74,27906.0,113.9441,113.9707,113.6609,113.953,27906.0
2018-10-18 11:20:00,128.68,128.81,128.43,128.52,51096.0,113.8999,114.0149,113.6786,113.7583,51096.0
2018-10-18 11:30:00,128.5,128.68,128.16,128.56,158189.0,113.7406,113.8999,113.4396,113.7937,158189.0
2018-10-18 11:40:00,128.53,128.65,128.06,128.36,154481.0,113.7671,113.8733,113.3511,113.6166,154481.0
2018-10-18 11:50:00,128.37,128.42,127.91,128.15,59563.0,113.6255,113.6697,113.2183,113.4308,59563.0
2018-10-18 12:00:00,128.13,128.26,127.93,128.02,63797.0,113.413,113.5281,113.236,113.3157,63797.0
2018-10-18 12:10:00,128.02,128.07,127.72,127.89,50910.0,113.3157,113.3599,113.0501,113.2006,50910.0
2018-10-18 12:20:00,127.87,128.2,127.69,127.72,111272.0,113.1829,113.475,113.0236,113.0501,111272.0
2018-10-18 12:30:00,127.72,127.82,127.5,127.81,33341.0,113.0501,113.1387,112.8554,113.1298,33341.0
2018-10-18 12:40:00,127.82,128.07,127.78,127.81,22779.0,113.1387,113.3599,113.1033,113.1298,22779.0
2018-10-18 12:50:00,127.8,127.99,127.67,127.79,23877.0,113.121,113.2891,113.0059,113.1121,23877.0
2018-10-18 13:00:00,127.79,128.07,127.72,127.87,37250.0,113.1121,113.3599,113.0501,113.1829,37250.0
2018-10-18 13:10:00,127.89,127.94,127.55,127.62,38897.0,113.2006,113.2449,112.8997,112.9616,38897.0
2018-10-18 13:20:00,127.64,128.04,127.63,127.99,167782.0,112.9793,113.3334,112.9705,113.2891,167782.0
2018-10-18 13:30:00,128.0,128.05,127.46,127.6,108443.0,113.298,113.3422,112.82,112.9439,108443.0
2018-10-18 13:40:00,127.6,127.61,126.84,127.07,57284.0,112.9439,112.9528,112.2712,112.4748,57284.0
2018-10-18 13:50:00,127.09,127.17,126.83,126.9,30173.0,112.4925,112.5633,112.2624,112.3243,30173.0
2018-10-18 14:00:00,126.87,127.44,126.75,127.28,30286.0,112.2978,112.8023,112.1916,112.6607,30286.0
2018-10-18 14:10:00,127.25,127.31,126.9,127.01,67278.0,112.6341,112.6872,112.3243,112.4217,67278.0
2018-10-18 14:20:00,127.04,127.58,127.04,127.5,95364.0,112.4482,112.9262,112.4482,112.8554,95364.0
2018-10-18 14:30:00,127.5,127.66,127.28,127.38,103243.0,112.8554,112.997,112.6607,112.7492,103243.0
2018-10-18 14:40:00,127.38,127.86,127.31,127.64,55126.0,112.7492,113.1741,112.6872,112.9793,55126.0
2018-10-18 14:50:00,127.6,127.71,127.45,127.48,32275.0,112.9439,113.0413,112.8112,112.8377,32275.0
2018-10-18 15:00:00,127.52,127.58,127.33,127.39,160287.0,112.8731,112.9262,112.7049,112.758,160287.0
2018-10-18 15:10:00,127.39,128.03,127.32,127.84,114648.0,112.758,113.3245,112.6961,113.1564,114648.0
2018-10-18 15:20:00,127.81,127.98,127.47,127.88,124321.0,113.1298,113.2803,112.8289,113.1918,124321.0
2018-10-18 15:30:00,127.86,128.18,127.78,128.18,133095.0,113.1741,113.4573,113.1033,113.4573,133095.0
2018-10-18 15:40:00,128.2,128.28,127.74,127.74,134766.0,113.475,113.5458,113.0678,113.0678,134766.0
2018-10-18 15:50:00,127.73,127.75,127.32,127.49,180270.0,113.059,113.0767,112.6961,112.8466,180270.0
2018-10-19 09:30:00,126.5,127.49,126.5,127.07,195127.0,111.9703,112.8466,111.9703,112.4748,195127.0
2018-10-19 09:40:00,127.07,128.36,127.07,128.27,37824.0,112.4748,113.6166,112.4748,113.537,37824.0
2018-10-19 09:50:00,128.33,128.59,128.16,128.33,26315.0,113.5901,113.8202,113.4396,113.5901,26315.0
2018-10-19 10:00:00,128.3,128.51,128.19,128.27,38981.0,113.5635,113.7494,113.4662,113.537,38981.0
2018-10-19 10:10:00,128.25,128.78,128.18,128.77,45887.0,113.5193,113.9884,113.4573,113.9795,45887.0
2018-10-19 10:20:00,128.82,128.95,128.61,128.71,20284.0,114.0238,114.1389,113.8379,113.9264,20284.0
2018-10-19 10:30:00,128.68,129.06,128.59,128.78,27614.0,113.8999,114.2362,113.8202,113.9884,27614.0
2018-10-19 10:40:00,128.78,129.02,128.68,129.02,27923.0,113.9884,114.2008,113.8999,114.2008,27923.0
2018-10-19 10:50:00,129.0,129.31,128.91,129.3,27331.0,114.1831,114.4575,114.1035,114.4487,27331.0
2018-10-19 11:00:00,129.32,129.32,128.98,129.12,28825.0,114.4664,114.4664,114.1654,114.2893,28825.0
2018-10-19 11:10:00,129.17,129.48,129.04,129.08,17031.0,114.3336,114.608,114.2185,114.2539,17031.0
2018-10-19 11:20:00,129.09,129.13,128.81,128.85,20444.0,114.2628,114.2982,114.0149,114.0504,20444.0
2018-10-19 11:30:00,128.84,128.89,128.64,128.71,57590.0,114.0415,114.0858,113.8645,113.9264,57590.0
2018-10-19 11:40:00,128.71,128.76,128.55,128.68,25940.0,113.9264,113.9707,113.7848,113.8999,25940.0
2018-10-19 11:50:00,128.69,129.14,128.67,129.09,19522.0,113.9087,114.307,113.891,114.2628,19522.0
2018-10-19 12:00:00,129.12,129.23,129.02,129.18,33906.0,114.2893,114.3867,114.2008,114.3424,33906.0
2018-10-19 12:10:00,129.2,129.2,128.92,129.05,20946.0,114.3601,114.3601,114.1123,114.2274,20946.0
2018-10-19 12:20:00,129.05,129.12,128.88,128.91,17833.0,114.2274,114.2893,114.0769,114.1035,17833.0
2018-10-19 12:30:00,128.9,128.93,128.75,128.89,21797.0,114.0946,114.1212,113.9618,114.0858,21797.0
2018-10-19 12:40:00,128.86,128.97,128.64,128.72,22611.0,114.0592,114.1566,113.8645,113.9353,22611.0
2018-10-19 12:50:00,128.74,128.78,128.52,128.68,17629.0,113.953,113.9884,113.7583,113.8999,17629.0
2018-10-19 13:00:00,128.67,128.72,128.49,128.58,20708.0,113.891,113.9353,113.7317,113.8114,20708.0
2018-10-19 13:10:00,128.63,129.1,128.62,129.02,17321.0,113.8556,114.2716,113.8468,114.2008,17321.0
2018-10-19 13:20:00,129.03,129.07,128.74,128.94,27232.0,114.2097,114.2451,113.953,114.13,27232.0
2018-10-19 13:30:00,128.92,128.98,128.74,128.8,14744.0,114.1123,114.1654,113.953,114.0061,14744.0
2018-10-19 13:40:00,128.83,128.9,128.7,128.73,15941.0,114.0326,114.0946,113.9176,113.9441,15941.0
2018-10-19 13:50:00,128.76,128.84,128.52,128.53,17296.0,113.9707,114.0415,113.7583,113.7671,17296.0
2018-10-19 14:00:00,128.5,128.5,127.87,128.11,21789.0,113.7406,113.7406,113.1829,113.3953,21789.0
2018-10-19 14:10:00,128.07,128.25,127.97,128.23,17136.0,113.3599,113.5193,113.2714,113.5016,17136.0
2018-10-19 14:20:00,128.23,128.49,128.21,128.4,18602.0,113.5016,113.7317,113.4839,113.652,18602.0
2018-10-19 14:30:00,128.39,128.63,128.29,128.53,34746.0,113.6432,113.8556,113.5547,113.7671,34746.0
2018-10-19 14:40:00,128.51,128.53,128.26,128.53,128767.0,113.7494,113.7671,113.5281,113.7671,128767.0
2018-10-19 14:50:00,128.51,128.59,128.47,128.47,27297.0,113.7494,113.8202,113.714,113.714,27297.0
2018-10-19 15:00:00,128.49,128.53,128.18,128.28,36433.0,113.7317,113.7671,113.4573,113.5458,36433.0
2018-10-19 15:10:00,128.27,128.43,128.11,128.23,71179.0,113.537,113.6786,113.3953,113.5016,71179.0
2018-10-19 15:20:00,128.23,128.57,128.14,128.47,62243.0,113.5016,113.8025,113.4219,113.714,62243.0
2018-10-19 15:30:00,128.44,128.58,128.39,128.42,42945.0,113.6874,113.8114,113.6432,113.6697,42945.0
2018-10-19 15:40:00,128.41,128.54,128.34,128.41,76182.0,113.6609,113.776,113.5989,113.6609,76182.0
2018-10-19 15:50:00,128.4,128.51,128.23,128.25,143283.0,113.652,113.7494,113.5016,113.5193,143283.0
2018-10-22 09:30:00,128.15,128.92,127.81,127.96,32805.0,113.4308,114.1123,113.1298,113.2626,32805.0
2018-10-22 09:40:00,128.01,128.06,127.55,127.68,19146.0,113.3068,113.3511,112.8997,113.0147,19146.0
2018-10-22 09:50:00,127.67,127.86,127.49,127.51,17717.0,113.0059,113.1741,112.8466,112.8643,17717.0
2018-10-22 10:00:00,127.51,127.54,127.04,127.17,27274.0,112.8643,112.8908,112.4482,112.5633,27274.0
2018-10-22 10:10:00,127.16,127.25,126.8,126.93,39399.0,112.5545,112.6341,112.2358,112.3509,39399.0
2018-10-22 10:20:00,126.92,127.11,126.88,127.0,59913.0,112.342,112.5102,112.3066,112.4128,59913.0
2018-10-22 10:30:00,127.05,127.16,126.95,127.05,44157.0,112.4571,112.5545,112.3686,112.4571,44157.0
2018-10-22 10:40:00,127.05,127.52,127.04,127.36,47370.0,112.4571,112.8731,112.4482,112.7315,47370.0
2018-10-22 10:50:00,127.39,127.89,127.39,127.88,41678.0,112.758,113.2006,112.758,113.1918,41678.0
2018-10-22 11:00:00,127.88,127.9,127.49,127.49,97066.0,113.1918,113.2095,112.8466,112.8466,97066.0
2018-10-22 11:10:00,127.47,127.47,127.24,127.35,31655.0,112.8289,112.8289,112.6253,112.7226,31655.0
2018-10-22 11:20:00,127.37,127.63,127.33,127.42,20670.0,112.7403,112.9705,112.7049,112.7846,20670.0
2018-10-22 11:30:00,127.42,127.55,127.09,127.22,19574.0,112.7846,112.8997,112.4925,112.6076,19574.0
2018-10-22 11:40:00,127.21,127.25,126.95,127.22,26691.0,112.5987,112.6341,112.3686,112.6076,26691.0
2018-10-22 11:50:00,127.23,127.24,126.83,126.94,28658.0,112.6164,112.6253,112.2624,112.3597,28658.0
2018-10-22 12:00:00,126.96,127.18,126.92,127.14,16889.0,112.3774,112.5722,112.342,112.5368,16889.0
2018-10-22 12:10:00,127.16,127.22,126.9,126.92,26916.0,112.5545,112.6076,112.3243,112.342,26916.0
2018-10-22 12:20:00,126.93,127.03,126.85,126.99,43017.0,112.3509,112.4394,112.2801,112.404,43017.0
2018-10-22 12:30:00,126.96,127.02,126.77,126.81,62540.0,112.3774,112.4305,112.2093,112.2447,62540.0
2018-10-22 12:40:00,126.81,127.07,126.8,126.98,45761.0,112.2447,112.4748,112.2358,112.3951,45761.0
2018-10-22 12:50:00,126.98,127.25,126.97,127.19,22387.0,112.3951,112.6341,112.3863,112.581,22387.0
2018-10-22 13:00:00,127.19,127.23,126.99,127.12,9811.0,112.581,112.6164,112.404,112.5191,9811.0
2018-10-22 13:10:00,127.15,127.15,127.02,127.05,14524.0,112.5456,112.5456,112.4305,112.4571,14524.0
2018-10-22 13:20:00,127.05,127.18,127.04,127.18,30403.0,112.4571,112.5722,112.4482,112.5722,30403.0
2018-10-22 13:30:00,127.15,127.21,127.09,127.12,20708.0,112.5456,112.5987,112.4925,112.5191,20708.0
2018-10-22 13:40:00,127.13,127.36,127.06,127.15,24319.0,112.5279,112.7315,112.4659,112.5456,24319.0
2018-10-22 13:50:00,127.14,127.24,127.11,127.22,27598.0,112.5368,112.6253,112.5102,112.6076,27598.0
2018-10-22 14:00:00,127.23,127.31,127.12,127.15,28898.0,112.6164,112.6872,112.5191,112.5456,28898.0
2018-10-22 14:10:00,127.17,127.32,127.08,127.17,38861.0,112.5633,112.6961,112.4837,112.5633,38861.0
2018-10-22 14:20:00,127.19,127.25,127.12,127.12,20286.0,112.581,112.6341,112.5191,112.5191,20286.0
2018-10-22 14:30:00,127.11,127.2,127.09,127.17,25090.0,112.5102,112.5899,112.4925,112.5633,25090.0
2018-10-22 14:40:00,127.16,127.43,127.1,127.36,33762.0,112.5545,112.7935,112.5014,112.7315,33762.0
2018-10-22 14:50:00,127.36,127.36,127.18,127.21,23677.0,112.7315,112.7315,112.5722,112.5987,23677.0
2018-10-22 15:00:00,127.19,127.47,127.16,127.27,29105.0,112.581,112.8289,112.5545,112.6518,29105.0
2018-10-22 15:10:00,127.27,127.38,127.11,127.13,34074.0,112.6518,112.7492,112.5102,112.5279,34074.0
2018-10-22 15:20:00,127.11,127.32,127.11,127.3,36391.0,112.5102,112.6961,112.5102,112.6784,36391.0
2018-10-22 15:30:00,127.3,127.35,127.11,127.14,56851.0,112.6784,112.7226,112.5102,112.5368,56851.0
2018-10-22 15:40:00,127.12,127.18,126.96,126.98,66918.0,112.5191,112.5722,112.3774,112.3951,66918.0
2018-10-22 15:50:00,126.99,127.28,126.99,127.12,192721.0,112.404,112.6607,112.404,112.5191,192721.0
2018-10-23 09:30:00,126.11,126.7,125.22,126.32,44218.0,111.6251,112.1473,110.8373,111.8109,44218.0
2018-10-23 09:40:00,126.3,127.05,126.09,126.88,60625.0,111.7932,112.4571,111.6074,112.3066,60625.0
2018-10-23 09:50:00,126.9,127.0,126.43,126.67,83367.0,112.3243,112.4128,111.9083,112.1207,83367.0
2018-10-23 10:00:00,126.67,127.12,126.55,126.67,116079.0,112.1207,112.5191,112.0145,112.1207,116079.0
2018-10-23 10:10:00,126.69,126.81,126.14,126.28,126187.0,112.1384,112.2447,111.6516,111.7755,126187.0
2018-10-23 10:20:00,126.27,126.52,126.19,126.43,86714.0,111.7667,111.988,111.6959,111.9083,86714.0
2018-10-23 10:30:00,126.39,126.62,126.18,126.6,36736.0,111.8729,112.0765,111.687,112.0588,36736.0
2018-10-23 10:40:00,126.62,127.28,126.57,127.21,20392.0,112.0765,112.6607,112.0322,112.5987,20392.0
2018-10-23 10:50:00,127.2,127.55,127.16,127.27,53230.0,112.5899,112.8997,112.5545,112.6518,53230.0
2018-10-23 11:00:00,127.26,127.5,127.18,127.29,33786.0,112.643,112.8554,112.5722,112.6695,33786.0
2018-10-23 11:10:00,127.34,127.64,127.34,127.47,37878.0,112.7138,112.9793,112.7138,112.8289,37878.0
2018-10-23 11:20:00,127.45,127.75,127.42,127.7,48413.0,112.8112,113.0767,112.7846,113.0324,48413.0
2018-10-23 11:30:00,127.73,127.86,127.21,127.22,73435.0,113.059,113.1741,112.5987,112.6076,73435.0
2018-10-23 11:40:00,127.2,127.37,127.01,127.02,21285.0,112.5899,112.7403,112.4217,112.4305,21285.0
2018-10-23 11:50:00,127.0,127.0,126.6,126.6,16217.0,112.4128,112.4128,112.0588,112.0588,16217.0
2018-10-23 12:00:00,126.6,127.05,126.59,126.98,18531.0,112.0588,112.4571,112.0499,112.3951,18531.0
2018-10-23 12:10:00,127.0,127.05,126.86,126.92,14981.0,112.4128,112.4571,112.2889,112.342,14981.0
2018-10-23 12:20:00,126.96,126.96,126.6,126.74,31171.0,112.3774,112.3774,112.0588,112.1827,31171.0
2018-10-23 12:30:00,126.72,126.89,126.67,126.77,27599.0,112.165,112.3155,112.1207,112.2093,27599.0
2018-10-23 12:40:00,126.77,126.89,126.74,126.8,27556.0,112.2093,112.3155,112.1827,112.2358,27556.0
2018-10-23 12:50:00,126.8,127.18,126.73,126.75,37906.0,112.2358,112.5722,112.1739,112.1916,37906.0
2018-10-23 13:00:00,126.73,127.24,126.72,127.08,40296.0,112.1739,112.6253,112.165,112.4837,40296.0
2018-10-23 13:10:00,127.12,127.2,126.99,127.03,21725.0,112.5191,112.5899,112.404,112.4394,21725.0
2018-10-23 13:20:00,127.02,127.21,126.87,126.91,16705.0,112.4305,112.5987,112.2978,112.3332,16705.0
2018-10-23 13:30:00,126.93,127.03,126.68,126.82,31472.0,112.3509,112.4394,112.1296,112.2535,31472.0
2018-10-23 13:40:00,126.84,126.88,126.63,126.69,53071.0,112.2712,112.3066,112.0853,112.1384,53071.0
2018-10-23 13:50:00,126.69,126.82,126.42,126.55,48070.0,112.1384,112.2535,111.8995,112.0145,48070.0
2018-10-23 14:00:00,126.55,126.96,126.53,126.91,41355.0,112.0145,112.3774,111.9968,112.3332,41355.0
2018-10-23 14:10:00,126.91,127.3,126.86,127.29,46560.0,112.3332,112.6784,112.2889,112.6695,46560.0
2018-10-23 14:20:00,127.29,127.38,127.08,127.15,31810.0,112.6695,112.7492,112.4837,112.5456,31810.0
2018-10-23 14:30:00,127.19,127.35,127.14,127.32,23284.0,112.581,112.7226,112.5368,112.6961,23284.0
2018-10-23 14:40:00,127.32,127.44,127.24,127.33,22828.0,112.6961,112.8023,112.6253,112.7049,22828.0
2018-10-23 14:50:00,127.33,127.56,127.17,127.28,28000.0,112.7049,112.9085,112.5633,112.6607,28000.0
2018-10-23 15:00:00,127.27,127.41,127.11,127.13,36862.0,112.6518,112.7757,112.5102,112.5279,36862.0
2018-10-23 15:10:00,127.13,127.32,127.09,127.21,27280.0,112.5279,112.6961,112.4925,112.5987,27280.0
2018-10-23 15:20:00,127.21,127.32,127.16,127.22,39174.0,112.5987,112.6961,112.5545,112.6076,39174.0
2018-10-23 15:30:00,127.24,127.35,126.98,127.07,34775.0,112.6253,112.7226,112.3951,112.4748,34775.0
2018-10-23 15:40:00,127.07,127.12,126.79,126.92,54591.0,112.4748,112.5191,112.227,112.342,54591.0
2018-10-23 15:50:00,126.91,126.94,126.65,126.76,191813.0,112.3332,112.3597,112.103,112.2004,191813.0
2018-10-24 09:30:00,120.58,125.48,120.5,124.64,221913.0,106.7302,111.0674,106.6594,110.3239,221913.0
2018-10-24 09:40:00,124.77,124.93,123.99,124.17,80816.0,110.439,110.5806,109.7486,109.9079,80816.0
2018-10-24 09:50:00,124.18,124.89,124.02,124.68,54378.0,109.9167,110.5452,109.7751,110.3593,54378.0
2018-10-24 10:00:00,124.54,124.59,124.01,124.21,53474.0,110.2354,110.2797,109.7663,109.9433,53474.0
2018-10-24 10:10:00,124.23,124.98,124.23,124.95,59778.0,109.961,110.6249,109.961,110.5983,59778.0
2018-10-24 10:20:00,124.98,125.66,124.82,125.26,57505.0,110.6249,111.2268,110.4832,110.8727,57505.0
2018-10-24 10:30:00,125.21,126.1,125.21,125.61,46279.0,110.8284,111.6162,110.8284,111.1825,46279.0
2018-10-24 10:40:00,125.67,126.06,125.58,125.68,49878.0,111.2356,111.5808,111.1559,111.2445,49878.0
2018-10-24 10:50:00,125.77,125.77,125.02,125.04,67490.0,111.3241,111.3241,110.6603,110.678,67490.0
2018-10-24 11:00:00,125.02,125.08,124.34,124.62,96452.0,110.6603,110.7134,110.0584,110.3062,96452.0
2018-10-24 11:10:00,124.67,125.49,124.67,125.38,37691.0,110.3505,111.0763,110.3505,110.9789,37691.0
2018-10-24 11:20:00,125.37,125.64,125.24,125.27,57338.0,110.9701,111.209,110.855,110.8815,57338.0
2018-10-24 11:30:00,125.35,126.14,125.31,126.03,43600.0,110.9524,111.6516,110.917,111.5543,43600.0
2018-10-24 11:40:00,126.11,126.11,125.54,125.85,49594.0,111.6251,111.6251,111.1205,111.3949,49594.0
2018-10-24 11:50:00,125.84,126.13,125.7,125.97,76574.0,111.3861,111.6428,111.2622,111.5011,76574.0
2018-10-24 12:00:00,125.98,126.0,125.64,125.66,35454.0,111.51,111.5277,111.209,111.2268,35454.0
2018-10-24 12:10:00,125.63,126.27,125.51,126.27,40979.0,111.2002,111.7667,111.094,111.7667,40979.0
2018-10-24 12:20:00,126.28,126.76,126.28,126.76,35043.0,111.7755,112.2004,111.7755,112.2004,35043.0
2018-10-24 12:30:00,126.75,126.75,125.9,126.05,41591.0,112.1916,112.1916,111.4392,111.572,41591.0
2018-10-24 12:40:00,126.07,126.31,126.04,126.13,23406.0,111.5897,111.8021,111.5631,111.6428,23406.0
2018-10-24 12:50:00,126.11,126.63,126.1,126.31,35882.0,111.6251,112.0853,111.6162,111.8021,35882.0
2018-10-24 13:00:00,126.28,126.3,125.53,125.54,36491.0,111.7755,111.7932,111.1117,111.1205,36491.0
2018-10-24 13:10:00,125.57,126.03,125.36,126.0,28337.0,111.1471,111.5543,110.9612,111.5277,28337.0
2018-10-24 13:20:00,126.02,126.04,125.44,125.54,33003.0,111.5454,111.5631,111.032,111.1205,33003.0
2018-10-24 13:30:00,125.55,125.73,125.28,125.5,42911.0,111.1294,111.2887,110.8904,111.0851,42911.0
2018-10-24 13:40:00,125.5,126.19,125.48,126.19,30985.0,111.0851,111.6959,111.0674,111.6959,30985.0
2018-10-24 13:50:00,126.19,126.19,125.76,125.93,26903.0,111.6959,111.6959,111.3153,111.4657,26903.0
2018-10-24 14:00:00,125.96,125.97,125.47,125.47,39452.0,111.4923,111.5011,111.0586,111.0586,39452.0
2018-10-24 14:10:00,125.48,125.87,125.43,125.81,39663.0,111.0674,111.4126,111.0232,111.3595,39663.0
2018-10-24 14:20:00,125.83,126.64,125.71,126.64,41246.0,111.3772,112.0942,111.271,112.0942,41246.0
2018-10-24 14:30:00,126.59,126.89,126.43,126.82,33560.0,112.0499,112.3155,111.9083,112.2535,33560.0
2018-10-24 14:40:00,126.81,126.89,126.33,126.36,48792.0,112.2447,112.3155,111.8198,111.8464,48792.0
2018-10-24 14:50:00,126.36,126.6,126.3,126.58,44413.0,111.8464,112.0588,111.7932,112.0411,44413.0
2018-10-24 15:00:00,126.59,126.59,125.53,125.56,83106.0,112.0499,112.0499,111.1117,111.1382,83106.0
2018-10-24 15:10:00,125.55,126.04,125.47,125.91,60194.0,111.1294,111.5631,111.0586,111.448,60194.0
2018-10-24 15:20:00,125.88,125.89,125.19,125.28,72019.0,111.4215,111.4303,110.8107,110.8904,72019.0
2018-10-24 15:30:00,125.26,125.63,124.97,125.45,96340.0,110.8727,111.2002,110.616,111.0409,96340.0
2018-10-24 15:40:00,125.4,125.61,125.15,125.31,226802.0,110.9966,111.1825,110.7753,110.917,226802.0
2018-10-24 15:50:00,125.31,125.39,124.99,125.07,588077.0,110.917,110.9878,110.6337,110.7045,588077.0
2018-10-25 09:30:00,125.94,126.21,125.08,126.11,45393.0,111.4746,111.7136,110.7134,111.6251,45393.0
2018-10-25 09:40:00,126.24,126.24,125.08,125.25,29311.0,111.7401,111.7401,110.7134,110.8638,29311.0
2018-10-25 09:50:00,125.06,125.29,124.11,124.16,68943.0,110.6957,110.8993,109.8548,109.899,68943.0
2018-10-25 10:00:00,124.11,124.38,123.97,124.25,64760.0,109.8548,110.0938,109.7309,109.9787,64760.0
2018-10-25 10:10:00,124.26,125.13,124.26,124.7,41105.0,109.9876,110.7576,109.9876,110.377,41105.0
2018-10-25 10:20:00,124.69,124.69,123.69,123.72,60696.0,110.3682,110.3682,109.483,109.5096,60696.0
2018-10-25 10:30:00,123.71,123.86,123.33,123.5,73622.0,109.5007,109.6335,109.1644,109.3148,73622.0
2018-10-25 10:40:00,123.47,123.48,122.56,122.82,66021.0,109.2883,109.2971,108.4828,108.713,66021.0
2018-10-25 10:50:00,122.87,123.12,122.76,122.98,55561.0,108.7572,108.9785,108.6598,108.8546,55561.0
2018-10-25 11:00:00,122.99,123.28,122.82,123.05,50035.0,108.8634,109.1201,108.713,108.9165,50035.0
2018-10-25 11:10:00,123.07,123.13,122.46,123.06,55311.0,108.9342,108.9873,108.3943,108.9254,55311.0
2018-10-25 11:20:00,123.04,123.79,123.04,123.79,30265.0,108.9077,109.5715,108.9077,109.5715,30265.0
2018-10-25 11:30:00,123.81,123.83,123.45,123.54,26311.0,109.5892,109.6069,109.2706,109.3503,26311.0
2018-10-25 11:40:00,123.5,123.54,123.3,123.34,33713.0,109.3148,109.3503,109.1378,109.1732,33713.0
2018-10-25 11:50:00,123.36,123.52,123.16,123.26,45218.0,109.1909,109.3326,109.0139,109.1024,45218.0
2018-10-25 12:00:00,123.25,123.34,123.01,123.04,63800.0,109.0936,109.1732,108.8811,108.9077,63800.0
2018-10-25 12:10:00,123.05,123.12,122.87,122.98,52043.0,108.9165,108.9785,108.7572,108.8546,52043.0
2018-10-25 12:20:00,122.98,123.13,122.87,122.94,152809.0,108.8546,108.9873,108.7572,108.8192,152809.0
2018-10-25 12:30:00,122.93,123.49,122.87,123.47,100868.0,108.8103,109.306,108.7572,109.2883,100868.0
2018-10-25 12:40:00,123.46,123.73,123.41,123.71,31561.0,109.2794,109.5184,109.2352,109.5007,31561.0
2018-10-25 12:50:00,123.77,124.04,123.77,124.04,70023.0,109.5538,109.7928,109.5538,109.7928,70023.0
2018-10-25 13:00:00,124.09,124.11,123.66,123.83,32808.0,109.8371,109.8548,109.4565,109.6069,32808.0
2018-10-25 13:10:00,123.84,123.91,123.69,123.84,33674.0,109.6158,109.6778,109.483,109.6158,33674.0
2018-10-25 13:20:00,123.84,124.01,123.82,123.94,205110.0,109.6158,109.7663,109.5981,109.7043,205110.0
2018-10-25 13:30:00,123.93,124.58,123.9,124.52,48700.0,109.6955,110.2708,109.6689,110.2177,48700.0
2018-10-25 13:40:00,124.54,124.64,124.31,124.53,43641.0,110.2354,110.3239,110.0318,110.2265,43641.0
2018-10-25 13:50:00,124.55,124.55,124.24,124.28,183407.0,110.2442,110.2442,109.9699,110.0053,183407.0
2018-10-25 14:00:00,124.27,124.46,124.07,124.36,34778.0,109.9964,110.1646,109.8194,110.0761,34778.0
2018-10-25 14:10:00,124.34,124.69,124.32,124.66,37531.0,110.0584,110.3682,110.0407,110.3416,37531.0
2018-10-25 14:20:00,124.65,125.05,124.63,124.89,71208.0,110.3328,110.6868,110.3151,110.5452,71208.0
2018-10-25 14:30:00,124.89,125.25,124.84,125.0,41838.0,110.5452,110.8638,110.5009,110.6426,41838.0
2018-10-25 14:40:00,125.02,125.03,124.72,124.81,39283.0,110.6603,110.6691,110.3947,110.4744,39283.0
2018-10-25 14:50:00,124.82,124.82,124.4,124.43,37370.0,110.4832,110.4832,110.1115,110.138,37370.0
2018-10-25 15:00:00,124.44,124.57,124.33,124.34,75583.0,110.1469,110.2619,110.0495,110.0584,75583.0
2018-10-25 15:10:00,124.34,124.6,124.32,124.4,84395.0,110.0584,110.2885,110.0407,110.1115,84395.0
2018-10-25 15:20:00,124.41,124.44,124.21,124.32,80883.0,110.1203,110.1469,109.9433,110.0407,80883.0
2018-10-25 15:30:00,124.32,124.41,123.99,124.05,86257.0,110.0407,110.1203,109.7486,109.8017,86257.0
2018-10-25 15:40:00,124.06,124.21,123.65,123.69,103736.0,109.8105,109.9433,109.4476,109.483,103736.0
2018-10-25 15:50:00,123.67,123.7,123.32,123.63,218616.0,109.4653,109.4919,109.1555,109.4299,218616.0
2018-10-26 09:30:00,123.19,123.72,122.33,122.5,67606.0,109.0405,109.5096,108.2792,108.4297,67606.0
2018-10-26 09:40:00,122.47,123.12,122.15,123.0,30656.0,108.4032,108.9785,108.1199,108.8723,30656.0
2018-10-26 09:50:00,122.89,123.09,122.35,122.58,49666.0,108.7749,108.9519,108.2969,108.5005,49666.0
2018-10-26 10:00:00,122.57,122.6,121.79,122.03,30627.0,108.4917,108.5182,107.8013,108.0137,30627.0
2018-10-26 10:10:00,122.04,122.21,121.9,122.05,44923.0,108.0225,108.173,107.8986,108.0314,44923.0
2018-10-26 10:20:00,121.99,122.24,121.65,121.76,57325.0,107.9783,108.1996,107.6773,107.7747,57325.0
2018-10-26 10:30:00,121.71,121.83,121.28,121.79,22683.0,107.7304,107.8367,107.3498,107.8013,22683.0
2018-10-26 10:40:00,121.84,122.0,121.33,121.56,28184.0,107.8455,107.9871,107.3941,107.5977,28184.0
2018-10-26 10:50:00,121.76,121.92,121.3,121.38,37095.0,107.7747,107.9163,107.3675,107.4384,37095.0
2018-10-26 11:00:00,121.46,121.93,121.46,121.82,31887.0,107.5092,107.9252,107.5092,107.8278,31887.0
2018-10-26 11:10:00,121.76,122.18,121.71,122.02,55033.0,107.7747,108.1465,107.7304,108.0048,55033.0
2018-10-26 11:20:00,122.04,122.16,121.85,122.02,91812.0,108.0225,108.1288,107.8544,108.0048,91812.0
2018-10-26 11:30:00,122.04,122.95,122.04,122.71,47793.0,108.0225,108.828,108.0225,108.6156,47793.0
2018-10-26 11:40:00,122.71,122.78,122.43,122.72,28429.0,108.6156,108.6775,108.3677,108.6244,28429.0
2018-10-26 11:50:00,122.74,123.13,122.74,123.0,46530.0,108.6421,108.9873,108.6421,108.8723,46530.0
2018-10-26 12:00:00,123.0,123.69,123.0,123.64,38663.0,108.8723,109.483,108.8723,109.4388,38663.0
2018-10-26 12:10:00,123.74,124.05,123.47,124.05,71407.0,109.5273,109.8017,109.2883,109.8017,71407.0
2018-10-26 12:20:00,124.1,124.51,124.07,124.28,42913.0,109.8459,110.2088,109.8194,110.0053,42913.0
2018-10-26 12:30:00,124.28,124.52,124.02,124.09,33517.0,110.0053,110.2177,109.7751,109.8371,33517.0
2018-10-26 12:40:00,124.07,124.42,123.98,124.39,21289.0,109.8194,110.1292,109.7397,110.1026,21289.0
2018-10-26 12:50:00,124.36,124.5,124.1,124.14,53080.0,110.0761,110.2,109.8459,109.8813,53080.0
2018-10-26 13:00:00,124.15,124.55,124.12,124.29,34746.0,109.8902,110.2442,109.8636,110.0141,34746.0
2018-10-26 13:10:00,124.25,124.39,124.12,124.38,26006.0,109.9787,110.1026,109.8636,110.0938,26006.0
2018-10-26 13:20:00,124.37,124.56,124.01,124.04,27988.0,110.0849,110.2531,109.7663,109.7928,27988.0
2018-10-26 13:30:00,124.0,124.0,123.72,123.81,37675.0,109.7574,109.7574,109.5096,109.5892,37675.0
2018-10-26 13:40:00,123.85,124.23,123.85,124.18,21380.0,109.6246,109.961,109.6246,109.9167,21380.0
2018-10-26 13:50:00,124.1,124.57,124.0,124.53,48342.0,109.8459,110.2619,109.7574,110.2265,48342.0
2018-10-26 14:00:00,124.53,124.66,124.1,124.18,20763.0,110.2265,110.3416,109.8459,109.9167,20763.0
2018-10-26 14:10:00,124.18,124.25,123.82,123.99,16481.0,109.9167,109.9787,109.5981,109.7486,16481.0
2018-10-26 14:20:00,124.03,124.17,123.7,123.97,27109.0,109.784,109.9079,109.4919,109.7309,27109.0
2018-10-26 14:30:00,123.92,124.27,123.84,124.16,33919.0,109.6866,109.9964,109.6158,109.899,33919.0
2018-10-26 14:40:00,124.16,124.19,123.63,123.67,26191.0,109.899,109.9256,109.4299,109.4653,26191.0
2018-10-26 14:50:00,123.69,123.72,123.0,123.11,46611.0,109.483,109.5096,108.8723,108.9696,46611.0
2018-10-26 15:00:00,123.11,123.32,122.95,123.24,67747.0,108.9696,109.1555,108.828,109.0847,67747.0
2018-10-26 15:10:00,123.24,123.39,122.93,123.29,37128.0,109.0847,109.2175,108.8103,109.129,37128.0
2018-10-26 15:20:00,123.31,123.74,123.28,123.63,40131.0,109.1467,109.5273,109.1201,109.4299,40131.0
2018-10-26 15:30:00,123.57,123.57,123.03,123.42,63650.0,109.3768,109.3768,108.8988,109.244,63650.0
2018-10-26 15:40:00,123.39,123.89,122.89,123.65,88695.0,109.2175,109.6601,108.7749,109.4476,88695.0
2018-10-26 15:50:00,123.67,124.14,123.17,123.4,168947.0,109.4653,109.8813,109.0228,109.2263,168947.0
2018-10-29 09:30:00,124.35,125.0,124.34,124.46,27715.0,110.0672,110.6426,110.0584,110.1646,27715.0
2018-10-29 09:40:00,124.48,124.89,124.33,124.71,17579.0,110.1823,110.5452,110.0495,110.3859,17579.0
2018-10-29 09:50:00,124.71,125.14,124.69,125.14,19328.0,110.3859,110.7665,110.3682,110.7665,19328.0
2018-10-29 10:00:00,125.1,125.51,125.08,125.21,13091.0,110.7311,111.094,110.7134,110.8284,13091.0
2018-10-29 10:10:00,125.2,125.43,125.09,125.19,11770.0,110.8196,111.0232,110.7222,110.8107,11770.0
2018-10-29 10:20:00,125.2,125.43,125.11,125.27,14297.0,110.8196,111.0232,110.7399,110.8815,14297.0
2018-10-29 10:30:00,125.31,125.45,124.89,125.0,26626.0,110.917,111.0409,110.5452,110.6426,26626.0
2018-10-29 10:40:00,125.01,125.1,124.7,124.8,14044.0,110.6514,110.7311,110.377,110.4655,14044.0
2018-10-29 10:50:00,124.87,125.24,124.82,125.16,36874.0,110.5275,110.855,110.4832,110.7842,36874.0
2018-10-29 11:00:00,125.19,125.23,124.9,124.9,19796.0,110.8107,110.8461,110.554,110.554,19796.0
2018-10-29 11:10:00,124.92,125.03,124.57,124.75,21080.0,110.5717,110.6691,110.2619,110.4213,21080.0
2018-10-29 11:20:00,124.76,125.02,124.76,124.86,10029.0,110.4301,110.6603,110.4301,110.5186,10029.0
2018-10-29 11:30:00,124.93,125.07,124.86,125.01,14477.0,110.5806,110.7045,110.5186,110.6514,14477.0
2018-10-29 11:40:00,124.97,125.13,124.91,125.12,23561.0,110.616,110.7576,110.5629,110.7488,23561.0
2018-10-29 11:50:00,125.11,125.11,124.35,124.35,29154.0,110.7399,110.7399,110.0672,110.0672,29154.0
2018-10-29 12:00:00,124.36,124.54,124.31,124.5,21102.0,110.0761,110.2354,110.0318,110.2,21102.0
2018-10-29 12:10:00,124.48,124.52,124.23,124.37,21271.0,110.1823,110.2177,109.961,110.0849,21271.0
2018-10-29 12:20:00,124.42,124.87,124.26,124.87,22165.0,110.1292,110.5275,109.9876,110.5275,22165.0
2018-10-29 12:30:00,124.86,124.86,124.59,124.64,21731.0,110.5186,110.5186,110.2797,110.3239,21731.0
2018-10-29 12:40:00,124.64,124.77,124.5,124.5,16965.0,110.3239,110.439,110.2,110.2,16965.0
2018-10-29 12:50:00,124.48,124.62,124.27,124.3,15613.0,110.1823,110.3062,109.9964,110.023,15613.0
2018-10-29 13:00:00,124.3,124.7,124.3,124.7,20624.0,110.023,110.377,110.023,110.377,20624.0
2018-10-29 13:10:00,124.71,124.77,124.52,124.58,12737.0,110.3859,110.439,110.2177,110.2708,12737.0
2018-10-29 13:20:00,124.56,124.59,124.21,124.28,10481.0,110.2531,110.2797,109.9433,110.0053,10481.0
2018-10-29 13:30:00,124.26,124.58,124.26,124.43,25279.0,109.9876,110.2708,109.9876,110.138,25279.0
2018-10-29 13:40:00,124.38,124.58,124.24,124.48,21028.0,110.0938,110.2708,109.9699,110.1823,21028.0
2018-10-29 13:50:00,124.48,124.61,124.15,124.15,34019.0,110.1823,110.2974,109.8902,109.8902,34019.0
2018-10-29 14:00:00,124.2,124.2,123.93,123.99,32017.0,109.9344,109.9344,109.6955,109.7486,32017.0
2018-10-29 14:10:00,124.02,124.02,123.32,123.51,60325.0,109.7751,109.7751,109.1555,109.3237,60325.0
2018-10-29 14:20:00,123.51,123.91,123.47,123.79,36028.0,109.3237,109.6778,109.2883,109.5715,36028.0
2018-10-29 14:30:00,123.76,123.85,123.56,123.59,29654.0,109.545,109.6246,109.368,109.3945,29654.0
2018-10-29 14:40:00,123.63,124.0,123.63,123.74,28845.0,109.4299,109.7574,109.4299,109.5273,28845.0
2018-10-29 14:50:00,123.71,123.71,123.34,123.45,31363.0,109.5007,109.5007,109.1732,109.2706,31363.0
2018-10-29 15:00:00,123.47,123.47,122.91,123.03,51028.0,109.2883,109.2883,108.7926,108.8988,51028.0
2018-10-29 15:10:00,123.08,123.09,122.55,122.98,72781.0,108.9431,108.9519,108.474,108.8546,72781.0
2018-10-29 15:20:00,122.96,123.13,122.69,122.94,41729.0,108.8369,108.9873,108.5979,108.8192,41729.0
2018-10-29 15:30:00,122.89,123.01,122.45,122.7,85459.0,108.7749,108.8811,108.3855,108.6067,85459.0
2018-10-29 15:40:00,122.65,123.26,122.12,123.06,88043.0,108.5625,109.1024,108.0934,108.9254,88043.0
2018-10-29 15:50:00,123.01,123.29,122.8,123.08,168906.0,108.8811,109.129,108.6953,108.9431,168906.0
2018-10-30 09:30:00,123.85,123.93,123.02,123.48,41861.0,109.6246,109.6955,108.89,109.2971,41861.0
2018-10-30 09:40:00,123.36,124.15,123.35,123.8,41897.0,109.1909,109.8902,109.1821,109.5804,41897.0
2018-10-30 09:50:00,123.82,124.19,123.61,124.07,45333.0,109.5981,109.9256,109.4122,109.8194,45333.0
2018-10-30 10:00:00,124.09,124.33,123.88,123.9,42629.0,109.8371,110.0495,109.6512,109.6689,42629.0
2018-10-30 10:10:00,123.96,124.64,123.81,124.29,42701.0,109.722,110.3239,109.5892,110.0141,42701.0
2018-10-30 10:20:00,124.24,124.29,123.92,124.13,26636.0,109.9699,110.0141,109.6866,109.8725,26636.0
2018-10-30 10:30:00,124.16,124.2,123.74,124.14,20576.0,109.899,109.9344,109.5273,109.8813,20576.0
2018-10-30 10:40:00,124.02,124.16,123.8,123.88,34696.0,109.7751,109.899,109.5804,109.6512,34696.0
2018-10-30 10:50:00,123.81,123.93,123.54,123.72,29634.0,109.5892,109.6955,109.3503,109.5096,29634.0
2018-10-30 11:00:00,123.69,123.82,123.42,123.68,17593.0,109.483,109.5981,109.244,109.4742,17593.0
2018-10-30 11:10:00,123.62,123.64,123.06,123.09,23334.0,109.4211,109.4388,108.9254,108.9519,23334.0
2018-10-30 11:20:00,123.07,123.66,122.89,123.53,30209.0,108.9342,109.4565,108.7749,109.3414,30209.0
2018-10-30 11:30:00,123.52,123.53,123.28,123.4,18183.0,109.3326,109.3414,109.1201,109.2263,18183.0
2018-10-30 11:40:00,123.34,123.58,123.27,123.52,20107.0,109.1732,109.3857,109.1113,109.3326,20107.0
2018-10-30 11:50:00,123.51,123.54,123.08,123.3,17796.0,109.3237,109.3503,108.9431,109.1378,17796.0
2018-10-30 12:00:00,123.28,123.72,123.28,123.62,14907.0,109.1201,109.5096,109.1201,109.4211,14907.0
2018-10-30 12:10:00,123.58,123.64,123.35,123.47,16706.0,109.3857,109.4388,109.1821,109.2883,16706.0
2018-10-30 12:20:00,123.5,123.61,123.39,123.55,12010.0,109.3148,109.4122,109.2175,109.3591,12010.0
2018-10-30 12:30:00,123.52,123.57,123.38,123.54,18433.0,109.3326,109.3768,109.2086,109.3503,18433.0
2018-10-30 12:40:00,123.53,123.58,123.39,123.51,16077.0,109.3414,109.3857,109.2175,109.3237,16077.0
2018-10-30 12:50:00,123.55,123.64,123.3,123.32,14913.0,109.3591,109.4388,109.1378,109.1555,14913.0
2018-10-30 13:00:00,123.28,123.55,123.23,123.48,10427.0,109.1201,109.3591,109.0759,109.2971,10427.0
2018-10-30 13:10:00,123.48,123.56,123.34,123.46,28389.0,109.2971,109.368,109.1732,109.2794,28389.0
2018-10-30 13:20:00,123.4,123.56,123.36,123.37,20475.0,109.2263,109.368,109.1909,109.1998,20475.0
2018-10-30 13:30:00,123.36,123.53,123.23,123.46,28693.0,109.1909,109.3414,109.0759,109.2794,28693.0
2018-10-30 13:40:00,123.42,123.62,123.35,123.43,33471.0,109.244,109.4211,109.1821,109.2529,33471.0
2018-10-30 13:50:00,123.46,123.68,123.31,123.65,26358.0,109.2794,109.4742,109.1467,109.4476,26358.0
2018-10-30 14:00:00,123.65,123.71,123.41,123.48,27574.0,109.4476,109.5007,109.2352,109.2971,27574.0
2018-10-30 14:10:00,123.45,123.56,123.38,123.5,31299.0,109.2706,109.368,109.2086,109.3148,31299.0
2018-10-30 14:20:00,123.56,123.79,123.5,123.65,34363.0,109.368,109.5715,109.3148,109.4476,34363.0
2018-10-30 14:30:00,123.65,124.01,123.54,123.79,30175.0,109.4476,109.7663,109.3503,109.5715,30175.0
2018-10-30 14:40:00,123.82,124.0,123.69,123.93,26504.0,109.5981,109.7574,109.483,109.6955,26504.0
2018-10-30 14:50:00,123.93,124.52,123.93,124.4,29283.0,109.6955,110.2177,109.6955,110.1115,29283.0
2018-10-30 15:00:00,124.32,124.46,124.11,124.46,20507.0,110.0407,110.1646,109.8548,110.1646,20507.0
2018-10-30 15:10:00,124.44,124.97,124.44,124.7,37545.0,110.1469,110.616,110.1469,110.377,37545.0
2018-10-30 15:20:00,124.67,124.9,124.56,124.81,49445.0,110.3505,110.554,110.2531,110.4744,49445.0
2018-10-30 15:30:00,124.79,124.97,124.74,124.78,67708.0,110.4567,110.616,110.4124,110.4478,67708.0
2018-10-30 15:40:00,124.88,125.04,124.73,125.04,83801.0,110.5363,110.678,110.4036,110.678,83801.0
2018-10-30 15:50:00,125.04,125.53,125.04,125.37,139492.0,110.678,111.1117,110.678,110.9701,139492.0
2018-10-31 09:30:00,125.7,126.47,125.26,125.52,38870.0,111.2622,111.9437,110.8727,111.1028,38870.0
2018-10-31 09:40:00,125.57,125.64,125.18,125.36,54022.0,111.1471,111.209,110.8019,110.9612,54022.0
2018-10-31 09:50:00,125.32,125.7,125.23,125.53,31084.0,110.9258,111.2622,110.8461,111.1117,31084.0
2018-10-31 10:00:00,125.54,125.62,125.05,125.06,28940.0,111.1205,111.1913,110.6868,110.6957,28940.0
2018-10-31 10:10:00,125.09,125.61,125.09,125.45,22854.0,110.7222,111.1825,110.7222,111.0409,22854.0
2018-10-31 10:20:00,125.42,125.72,125.22,125.53,24408.0,111.0143,111.2799,110.8373,111.1117,24408.0
2018-10-31 10:30:00,125.49,125.54,125.16,125.36,32919.0,111.0763,111.1205,110.7842,110.9612,32919.0
2018-10-31 10:40:00,125.4,125.63,125.36,125.53,52543.0,110.9966,111.2002,110.9612,111.1117,52543.0
2018-10-31 10:50:00,125.59,125.7,125.5,125.61,18345.0,111.1648,111.2622,111.0851,111.1825,18345.0
2018-10-31 11:00:00,125.64,125.78,125.48,125.67,30258.0,111.209,111.333,111.0674,111.2356,30258.0
2018-10-31 11:10:00,125.7,125.88,125.59,125.74,25501.0,111.2622,111.4215,111.1648,111.2976,25501.0
2018-10-31 11:20:00,125.73,126.29,125.72,126.25,25362.0,111.2887,111.7844,111.2799,111.749,25362.0
2018-10-31 11:30:00,126.25,126.46,126.11,126.4,17402.0,111.749,111.9349,111.6251,111.8818,17402.0
2018-10-31 11:40:00,126.5,126.5,126.08,126.08,27272.0,111.9703,111.9703,111.5985,111.5985,27272.0
2018-10-31 11:50:00,126.16,126.27,126.01,126.08,20087.0,111.6693,111.7667,111.5366,111.5985,20087.0
2018-10-31 12:00:00,126.06,126.15,125.62,125.65,18687.0,111.5808,111.6605,111.1913,111.2179,18687.0
2018-10-31 12:10:00,125.65,125.85,125.56,125.62,14890.0,111.2179,111.3949,111.1382,111.1913,14890.0
2018-10-31 12:20:00,125.62,125.79,125.57,125.68,25895.0,111.1913,111.3418,111.1471,111.2445,25895.0
2018-10-31 12:30:00,125.68,125.89,125.54,125.85,17760.0,111.2445,111.4303,111.1205,111.3949,17760.0
2018-10-31 12:40:00,125.85,126.16,125.83,126.16,16895.0,111.3949,111.6693,111.3772,111.6693,16895.0
2018-10-31 12:50:00,126.12,126.26,126.12,126.24,23381.0,111.6339,111.7578,111.6339,111.7401,23381.0
2018-10-31 13:00:00,126.23,126.24,126.15,126.15,19847.0,111.7313,111.7401,111.6605,111.6605,19847.0
2018-10-31 13:10:00,126.16,126.39,125.94,126.12,16801.0,111.6693,111.8729,111.4746,111.6339,16801.0
2018-10-31 13:20:00,126.07,126.14,125.68,125.7,21844.0,111.5897,111.6516,111.2445,111.2622,21844.0
2018-10-31 13:30:00,125.72,125.88,125.7,125.76,23676.0,111.2799,111.4215,111.2622,111.3153,23676.0
2018-10-31 13:40:00,125.74,126.06,125.73,126.05,56037.0,111.2976,111.5808,111.2887,111.572,56037.0
2018-10-31 13:50:00,126.04,126.13,125.88,125.89,51805.0,111.5631,111.6428,111.4215,111.4303,51805.0
2018-10-31 14:00:00,125.88,126.09,125.84,126.02,19109.0,111.4215,111.6074,111.3861,111.5454,19109.0
2018-10-31 14:10:00,126.02,126.1,125.93,126.01,31733.0,111.5454,111.6162,111.4657,111.5366,31733.0
2018-10-31 14:20:00,125.99,126.04,125.82,126.03,44926.0,111.5188,111.5631,111.3684,111.5543,44926.0
2018-10-31 14:30:00,125.99,126.34,125.99,126.14,34263.0,111.5188,111.8286,111.5188,111.6516,34263.0
2018-10-31 14:40:00,126.14,126.3,125.98,125.99,32609.0,111.6516,111.7932,111.51,111.5188,32609.0
2018-10-31 14:50:00,125.97,126.22,125.9,126.2,31280.0,111.5011,111.7224,111.4392,111.7047,31280.0
2018-10-31 15:00:00,126.2,126.45,126.12,126.13,30033.0,111.7047,111.926,111.6339,111.6428,30033.0
2018-10-31 15:10:00,126.14,126.26,126.05,126.05,41538.0,111.6516,111.7578,111.572,111.572,41538.0
2018-10-31 15:20:00,126.03,126.07,125.57,125.82,50198.0,111.5543,111.5897,111.1471,111.3684,50198.0
2018-10-31 15:30:00,125.76,125.77,125.15,125.16,64506.0,111.3153,111.3241,110.7753,110.7842,64506.0
2018-10-31 15:40:00,125.17,125.31,124.76,124.9,105169.0,110.793,110.917,110.4301,110.554,105169.0
2018-10-31 15:50:00,124.86,125.15,124.81,124.89,178776.0,110.5186,110.7753,110.4744,110.5452,178776.0
2018-11-01 09:30:00,125.29,125.39,124.34,125.34,34921.0,110.8993,110.9878,110.0584,110.9435,34921.0
2018-11-01 09:40:00,125.26,125.35,124.74,125.14,36831.0,110.8727,110.9524,110.4124,110.7665,36831.0
2018-11-01 09:50:00,125.09,125.6,125.05,125.14,39503.0,110.7222,111.1736,110.6868,110.7665,39503.0
2018-11-01 10:00:00,125.14,125.26,124.68,125.23,31174.0,110.7665,110.8727,110.3593,110.8461,31174.0
2018-11-01 10:10:00,125.28,125.79,125.23,125.23,21155.0,110.8904,111.3418,110.8461,110.8461,21155.0
2018-11-01 10:20:00,125.34,125.67,125.16,125.45,32124.0,110.9435,111.2356,110.7842,111.0409,32124.0
2018-11-01 10:30:00,125.49,125.9,125.49,125.86,31728.0,111.0763,111.4392,111.0763,111.4038,31728.0
2018-11-01 10:40:00,125.81,126.23,125.69,126.23,24201.0,111.3595,111.7313,111.2533,111.7313,24201.0
2018-11-01 10:50:00,126.28,126.43,125.86,126.01,22677.0,111.7755,111.9083,111.4038,111.5366,22677.0
2018-11-01 11:00:00,126.05,126.14,125.74,125.82,34593.0,111.572,111.6516,111.2976,111.3684,34593.0
2018-11-01 11:10:00,125.8,126.17,125.68,125.79,33788.0,111.3507,111.6782,111.2445,111.3418,33788.0
2018-11-01 11:20:00,125.79,126.22,125.79,125.92,22276.0,111.3418,111.7224,111.3418,111.4569,22276.0
2018-11-01 11:30:00,125.94,126.16,125.84,126.04,37310.0,111.4746,111.6693,111.3861,111.5631,37310.0
2018-11-01 11:40:00,126.06,126.1,125.75,125.88,29523.0,111.5808,111.6162,111.3064,111.4215,29523.0
2018-11-01 11:50:00,125.87,126.02,125.73,125.84,40757.0,111.4126,111.5454,111.2887,111.3861,40757.0
2018-11-01 12:00:00,125.83,125.94,125.64,125.92,16191.0,111.3772,111.4746,111.209,111.4569,16191.0
2018-11-01 12:10:00,125.87,125.89,125.61,125.63,20734.0,111.4126,111.4303,111.1825,111.2002,20734.0
2018-11-01 12:20:00,125.63,125.67,125.43,125.65,17192.0,111.2002,111.2356,111.0232,111.2179,17192.0
2018-11-01 12:30:00,125.67,125.97,125.63,125.95,15305.0,111.2356,111.5011,111.2002,111.4834,15305.0
2018-11-01 12:40:00,125.95,125.96,125.6,125.65,15323.0,111.4834,111.4923,111.1736,111.2179,15323.0
2018-11-01 12:50:00,125.69,125.83,125.61,125.68,15811.0,111.2533,111.3772,111.1825,111.2445,15811.0
2018-11-01 13:00:00,125.64,125.67,125.39,125.39,15548.0,111.209,111.2356,110.9878,110.9878,15548.0
2018-11-01 13:10:00,125.35,125.54,125.31,125.48,24937.0,110.9524,111.1205,110.917,111.0674,24937.0
2018-11-01 13:20:00,125.48,125.49,125.3,125.39,25882.0,111.0674,111.0763,110.9081,110.9878,25882.0
2018-11-01 13:30:00,125.38,125.38,125.21,125.29,17896.0,110.9789,110.9789,110.8284,110.8993,17896.0
2018-11-01 13:40:00,125.29,125.4,125.19,125.31,18583.0,110.8993,110.9966,110.8107,110.917,18583.0
2018-11-01 13:50:00,125.3,125.32,125.15,125.24,24856.0,110.9081,110.9258,110.7753,110.855,24856.0
2018-11-01 14:00:00,125.23,125.26,124.95,125.0,20382.0,110.8461,110.8727,110.5983,110.6426,20382.0
2018-11-01 14:10:00,125.02,125.11,124.93,125.02,22281.0,110.6603,110.7399,110.5806,110.6603,22281.0
2018-11-01 14:20:00,125.04,125.34,125.04,125.1,20429.0,110.678,110.9435,110.678,110.7311,20429.0
2018-11-01 14:30:00,125.11,125.22,125.04,125.21,29249.0,110.7399,110.8373,110.678,110.8284,29249.0
2018-11-01 14:40:00,125.21,125.56,125.21,125.52,16476.0,110.8284,111.1382,110.8284,111.1028,16476.0
2018-11-01 14:50:00,125.51,125.7,125.42,125.56,30602.0,111.094,111.2622,111.0143,111.1382,30602.0
2018-11-01 15:00:00,125.56,125.66,125.49,125.59,37004.0,111.1382,111.2268,111.0763,111.1648,37004.0
2018-11-01 15:10:00,125.59,125.62,125.39,125.54,27555.0,111.1648,111.1913,110.9878,111.1205,27555.0
2018-11-01 15:20:00,125.54,125.54,125.34,125.47,37440.0,111.1205,111.1205,110.9435,111.0586,37440.0
2018-11-01 15:30:00,125.46,125.48,125.29,125.38,54062.0,111.0497,111.0674,110.8993,110.9789,54062.0
2018-11-01 15:40:00,125.38,125.62,125.21,125.56,68183.0,110.9789,111.1913,110.8284,111.1382,68183.0
2018-11-01 15:50:00,125.53,125.69,125.35,125.5,118611.0,111.1117,111.2533,110.9524,111.0851,118611.0
2018-11-02 09:30:00,126.62,126.97,126.05,126.47,33574.0,112.0765,112.3863,111.572,111.9437,33574.0
2018-11-02 09:40:00,126.35,126.54,126.08,126.47,23022.0,111.8375,112.0057,111.5985,111.9437,23022.0
2018-11-02 09:50:00,126.44,126.74,126.32,126.6,15457.0,111.9172,112.1827,111.8109,112.0588,15457.0
2018-11-02 10:00:00,126.6,126.9,126.58,126.6,12657.0,112.0588,112.3243,112.0411,112.0588,12657.0
2018-11-02 10:10:00,126.64,127.09,126.64,126.97,20685.0,112.0942,112.4925,112.0942,112.3863,20685.0
2018-11-02 10:20:00,126.98,127.06,126.54,126.54,16401.0,112.3951,112.4659,112.0057,112.0057,16401.0
2018-11-02 10:30:00,126.58,126.64,126.03,126.05,25276.0,112.0411,112.0942,111.5543,111.572,25276.0
2018-11-02 10:40:00,125.98,125.98,125.61,125.74,22060.0,111.51,111.51,111.1825,111.2976,22060.0
2018-11-02 10:50:00,125.79,126.2,125.7,126.14,17468.0,111.3418,111.7047,111.2622,111.6516,17468.0
2018-11-02 11:00:00,126.17,126.57,126.1,126.28,22523.0,111.6782,112.0322,111.6162,111.7755,22523.0
2018-11-02 11:10:00,126.25,126.28,125.85,125.98,14536.0,111.749,111.7755,111.3949,111.51,14536.0
2018-11-02 11:20:00,125.95,125.99,125.73,125.99,17531.0,111.4834,111.5188,111.2887,111.5188,17531.0
2018-11-02 11:30:00,125.91,125.96,125.51,125.6,14210.0,111.448,111.4923,111.094,111.1736,14210.0
2018-11-02 11:40:00,125.63,125.68,125.21,125.28,20393.0,111.2002,111.2445,110.8284,110.8904,20393.0
2018-11-02 11:50:00,125.31,125.41,125.23,125.37,19771.0,110.917,111.0055,110.8461,110.9701,19771.0
2018-11-02 12:00:00,125.43,125.63,125.31,125.46,16358.0,111.0232,111.2002,110.917,111.0497,16358.0
2018-11-02 12:10:00,125.48,125.74,125.41,125.74,6157.0,111.0674,111.2976,111.0055,111.2976,6157.0
2018-11-02 12:20:00,125.71,125.72,125.38,125.44,9346.0,111.271,111.2799,110.9789,111.032,9346.0
2018-11-02 12:30:00,125.44,125.49,124.92,125.01,12452.0,111.032,111.0763,110.5717,110.6514,12452.0
2018-11-02 12:40:00,125.04,125.19,125.04,125.14,14495.0,110.678,110.8107,110.678,110.7665,14495.0
2018-11-02 12:50:00,125.13,125.16,124.83,125.02,11891.0,110.7576,110.7842,110.4921,110.6603,11891.0
2018-11-02 13:00:00,125.0,125.04,124.75,125.02,17653.0,110.6426,110.678,110.4213,110.6603,17653.0
2018-11-02 13:10:00,124.98,125.38,124.97,125.38,11089.0,110.6249,110.9789,110.616,110.9789,11089.0
2018-11-02 13:20:00,125.37,125.39,125.23,125.38,12335.0,110.9701,110.9878,110.8461,110.9789,12335.0
2018-11-02 13:30:00,125.33,125.44,125.27,125.36,11609.0,110.9347,111.032,110.8815,110.9612,11609.0
2018-11-02 13:40:00,125.29,125.81,125.25,125.66,16376.0,110.8993,111.3595,110.8638,111.2268,16376.0
2018-11-02 13:50:00,125.67,125.73,125.5,125.72,25381.0,111.2356,111.2887,111.0851,111.2799,25381.0
2018-11-02 14:00:00,125.71,125.71,125.14,125.14,25667.0,111.271,111.271,110.7665,110.7665,25667.0
2018-11-02 14:10:00,125.13,125.44,125.12,125.44,10412.0,110.7576,111.032,110.7488,111.032,10412.0
2018-11-02 14:20:00,125.39,126.61,125.31,126.57,26235.0,110.9878,112.0676,110.917,112.0322,26235.0
2018-11-02 14:30:00,126.46,126.47,126.0,126.18,25202.0,111.9349,111.9437,111.5277,111.687,25202.0
2018-11-02 14:40:00,126.07,126.39,126.07,126.26,18457.0,111.5897,111.8729,111.5897,111.7578,18457.0
2018-11-02 14:50:00,126.23,126.23,125.83,125.85,28247.0,111.7313,111.7313,111.3772,111.3949,28247.0
2018-11-02 15:00:00,125.89,125.96,125.55,125.87,25749.0,111.4303,111.4923,111.1294,111.4126,25749.0
2018-11-02 15:10:00,125.88,126.16,125.85,126.0,21800.0,111.4215,111.6693,111.3949,111.5277,21800.0
2018-11-02 15:20:00,126.02,126.24,126.01,126.15,27337.0,111.5454,111.7401,111.5366,111.6605,27337.0
2018-11-02 15:30:00,126.11,126.12,125.92,126.02,27062.0,111.6251,111.6339,111.4569,111.5454,27062.0
2018-11-02 15:40:00,126.0,126.17,125.93,126.14,66236.0,111.5277,111.6782,111.4657,111.6516,66236.0
2018-11-02 15:50:00,126.15,126.34,126.0,126.2,126877.0,111.6605,111.8286,111.5277,111.7047,126877.0
2018-11-05 09:30:00,127.38,128.34,127.09,128.12,50985.0,112.7492,113.5989,112.4925,113.4042,50985.0
2018-11-05 09:40:00,128.2,128.55,127.67,127.94,21456.0,113.475,113.7848,113.0059,113.2449,21456.0
2018-11-05 09:50:00,127.97,128.08,127.46,127.55,44707.0,113.2714,113.3688,112.82,112.8997,44707.0
2018-11-05 10:00:00,127.52,127.93,127.23,127.85,17881.0,112.8731,113.236,112.6164,113.1652,17881.0
2018-11-05 10:10:00,127.74,128.0,127.5,128.0,16399.0,113.0678,113.298,112.8554,113.298,16399.0
2018-11-05 10:20:00,127.96,128.14,127.88,128.05,34150.0,113.2626,113.4219,113.1918,113.3422,34150.0
2018-11-05 10:30:00,128.09,129.14,128.08,129.06,63595.0,113.3776,114.307,113.3688,114.2362,63595.0
2018-11-05 10:40:00,129.11,129.11,128.41,128.46,10585.0,114.2805,114.2805,113.6609,113.7051,10585.0
2018-11-05 10:50:00,128.48,128.68,128.23,128.56,24827.0,113.7228,113.8999,113.5016,113.7937,24827.0
2018-11-05 11:00:00,128.58,128.7,128.29,128.63,31850.0,113.8114,113.9176,113.5547,113.8556,31850.0
2018-11-05 11:10:00,128.67,128.94,128.6,128.69,16980.0,113.891,114.13,113.8291,113.9087,16980.0
2018-11-05 11:20:00,128.68,128.86,128.56,128.62,27068.0,113.8999,114.0592,113.7937,113.8468,27068.0
2018-11-05 11:30:00,128.6,128.78,128.47,128.67,19580.0,113.8291,113.9884,113.714,113.891,19580.0
2018-11-05 11:40:00,128.69,128.74,128.38,128.6,27088.0,113.9087,113.953,113.6343,113.8291,27088.0
2018-11-05 11:50:00,128.64,128.66,128.46,128.6,18468.0,113.8645,113.8822,113.7051,113.8291,18468.0
2018-11-05 12:00:00,128.62,128.62,128.33,128.52,17743.0,113.8468,113.8468,113.5901,113.7583,17743.0
2018-11-05 12:10:00,128.52,128.67,128.42,128.45,21430.0,113.7583,113.891,113.6697,113.6963,21430.0
2018-11-05 12:20:00,128.48,128.5,128.24,128.5,19809.0,113.7228,113.7406,113.5104,113.7406,19809.0
2018-11-05 12:30:00,128.49,128.53,128.31,128.33,13961.0,113.7317,113.7671,113.5724,113.5901,13961.0
2018-11-05 12:40:00,128.35,128.42,128.27,128.33,16259.0,113.6078,113.6697,113.537,113.5901,16259.0
2018-11-05 12:50:00,128.36,128.47,128.34,128.42,7819.0,113.6166,113.714,113.5989,113.6697,7819.0
2018-11-05 13:00:00,128.39,128.59,128.39,128.51,16194.0,113.6432,113.8202,113.6432,113.7494,16194.0
2018-11-05 13:10:00,128.48,128.57,128.44,128.57,12366.0,113.7228,113.8025,113.6874,113.8025,12366.0
2018-11-05 13:20:00,128.55,128.66,128.44,128.62,21719.0,113.7848,113.8822,113.6874,113.8468,21719.0
2018-11-05 13:30:00,128.57,128.8,128.56,128.76,15616.0,113.8025,114.0061,113.7937,113.9707,15616.0
2018-11-05 13:40:00,128.76,128.81,128.47,128.58,13912.0,113.9707,114.0149,113.714,113.8114,13912.0
2018-11-05 13:50:00,128.56,128.68,128.46,128.66,18608.0,113.7937,113.8999,113.7051,113.8822,18608.0
2018-11-05 14:00:00,128.66,128.66,128.33,128.56,19448.0,113.8822,113.8822,113.5901,113.7937,19448.0
2018-11-05 14:10:00,128.52,128.65,128.47,128.65,27327.0,113.7583,113.8733,113.714,113.8733,27327.0
2018-11-05 14:20:00,128.63,128.89,128.63,128.85,22907.0,113.8556,114.0858,113.8556,114.0504,22907.0
2018-11-05 14:30:00,128.85,128.96,128.65,128.92,35872.0,114.0504,114.1477,113.8733,114.1123,35872.0
2018-11-05 14:40:00,128.94,129.02,128.73,128.8,23176.0,114.13,114.2008,113.9441,114.0061,23176.0
2018-11-05 14:50:00,128.8,128.93,128.66,128.66,15375.0,114.0061,114.1212,113.8822,113.8822,15375.0
2018-11-05 15:00:00,128.67,128.84,128.64,128.7,15659.0,113.891,114.0415,113.8645,113.9176,15659.0
2018-11-05 15:10:00,128.73,128.77,128.55,128.6,11737.0,113.9441,113.9795,113.7848,113.8291,11737.0
2018-11-05 15:20:00,128.57,128.58,128.24,128.55,27841.0,113.8025,113.8114,113.5104,113.7848,27841.0
2018-11-05 15:30:00,128.52,128.58,128.34,128.57,32077.0,113.7583,113.8114,113.5989,113.8025,32077.0
2018-11-05 15:40:00,128.57,128.61,128.35,128.47,46644.0,113.8025,113.8379,113.6078,113.714,46644.0
2018-11-05 15:50:00,128.47,128.64,128.36,128.59,82436.0,113.714,113.8645,113.6166,113.8202,82436.0
2018-11-06 09:30:00,128.4,128.98,127.81,128.98,31687.0,113.652,114.1654,113.1298,114.1654,31687.0
2018-11-06 09:40:00,128.98,129.26,128.69,129.2,11102.0,114.1654,114.4133,113.9087,114.3601,11102.0
2018-11-06 09:50:00,129.2,129.24,128.96,129.16,14092.0,114.3601,114.3956,114.1477,114.3247,14092.0
2018-11-06 10:00:00,129.2,129.23,128.94,129.1,21999.0,114.3601,114.3867,114.13,114.2716,21999.0
2018-11-06 10:10:00,129.05,129.15,128.71,129.14,30287.0,114.2274,114.3159,113.9264,114.307,30287.0
2018-11-06 10:20:00,129.14,129.47,129.01,129.28,15277.0,114.307,114.5991,114.192,114.431,15277.0
2018-11-06 10:30:00,129.26,129.44,129.11,129.11,11825.0,114.4133,114.5726,114.2805,114.2805,11825.0
2018-11-06 10:40:00,129.14,129.69,129.14,129.6,7709.0,114.307,114.7939,114.307,114.7142,7709.0
2018-11-06 10:50:00,129.64,129.9,129.55,129.85,15344.0,114.7496,114.9797,114.6699,114.9355,15344.0
2018-11-06 11:00:00,129.88,130.16,129.84,130.02,30599.0,114.962,115.2099,114.9266,115.086,30599.0
2018-11-06 11:10:00,129.96,130.12,129.88,129.91,20827.0,115.0329,115.1745,114.962,114.9886,20827.0
2018-11-06 11:20:00,129.88,129.93,129.72,129.93,8891.0,114.962,115.0063,114.8204,115.0063,8891.0
2018-11-06 11:30:00,129.82,129.9,129.78,129.82,11619.0,114.9089,114.9797,114.8735,114.9089,11619.0
2018-11-06 11:40:00,129.79,129.85,129.39,129.43,12528.0,114.8824,114.9355,114.5283,114.5637,12528.0
2018-11-06 11:50:00,129.41,129.78,129.35,129.77,12216.0,114.546,114.8735,114.4929,114.8647,12216.0
2018-11-06 12:00:00,129.73,130.02,129.65,129.78,17042.0,114.8293,115.086,114.7585,114.8735,17042.0
2018-11-06 12:10:00,129.77,129.82,129.66,129.66,35558.0,114.8647,114.9089,114.7673,114.7673,35558.0
2018-11-06 12:20:00,129.71,129.96,129.68,129.92,10830.0,114.8116,115.0329,114.785,114.9975,10830.0
2018-11-06 12:30:00,129.9,129.9,129.7,129.77,10825.0,114.9797,114.9797,114.8027,114.8647,10825.0
2018-11-06 12:40:00,129.79,129.84,129.7,129.72,10216.0,114.8824,114.9266,114.8027,114.8204,10216.0
2018-11-06 12:50:00,129.71,129.72,129.58,129.65,8693.0,114.8116,114.8204,114.6965,114.7585,8693.0
2018-11-06 13:00:00,129.68,129.81,129.5,129.81,8227.0,114.785,114.9001,114.6257,114.9001,8227.0
2018-11-06 13:10:00,129.81,129.82,129.71,129.79,11428.0,114.9001,114.9089,114.8116,114.8824,11428.0
2018-11-06 13:20:00,129.76,129.82,129.64,129.82,14011.0,114.8558,114.9089,114.7496,114.9089,14011.0
2018-11-06 13:30:00,129.79,129.97,129.79,129.85,12621.0,114.8824,115.0417,114.8824,114.9355,12621.0
2018-11-06 13:40:00,129.84,130.04,129.83,130.03,11823.0,114.9266,115.1037,114.9178,115.0948,11823.0
2018-11-06 13:50:00,130.03,130.18,129.98,130.16,19176.0,115.0948,115.2276,115.0506,115.2099,19176.0
2018-11-06 14:00:00,130.11,130.35,129.88,130.35,67025.0,115.1656,115.3781,114.962,115.3781,67025.0
2018-11-06 14:10:00,130.33,130.35,130.06,130.11,36623.0,115.3604,115.3781,115.1214,115.1656,36623.0
2018-11-06 14:20:00,130.14,130.19,129.81,129.9,20716.0,115.1922,115.2364,114.9001,114.9797,20716.0
2018-11-06 14:30:00,129.81,129.92,129.64,129.72,18432.0,114.9001,114.9975,114.7496,114.8204,18432.0
2018-11-06 14:40:00,129.69,130.0,129.69,129.98,19866.0,114.7939,115.0683,114.7939,115.0506,19866.0
2018-11-06 14:50:00,130.0,130.05,129.86,130.0,20437.0,115.0683,115.1125,114.9443,115.0683,20437.0
2018-11-06 15:00:00,130.01,130.14,129.94,130.03,17968.0,115.0771,115.1922,115.0152,115.0948,17968.0
2018-11-06 15:10:00,130.03,130.08,129.95,129.99,12645.0,115.0948,115.1391,115.024,115.0594,12645.0
2018-11-06 15:20:00,129.94,130.07,129.91,129.99,35933.0,115.0152,115.1302,114.9886,115.0594,35933.0
2018-11-06 15:30:00,129.99,130.01,129.86,129.91,34716.0,115.0594,115.0771,114.9443,114.9886,34716.0
2018-11-06 15:40:00,129.9,130.14,129.85,130.11,45237.0,114.9797,115.1922,114.9355,115.1656,45237.0
2018-11-06 15:50:00,130.12,130.47,130.1,130.4,96717.0,115.1745,115.4843,115.1568,115.4223,96717.0
2018-11-07 09:30:00,130.98,131.86,130.7,131.48,42333.0,115.9357,116.7146,115.6879,116.3783,42333.0
2018-11-07 09:40:00,131.48,131.63,131.05,131.21,36254.0,116.3783,116.511,115.9977,116.1393,36254.0
2018-11-07 09:50:00,131.26,131.29,130.13,130.19,13929.0,116.1835,116.2101,115.1833,115.2364,13929.0
2018-11-07 10:00:00,130.23,130.32,129.68,130.13,21667.0,115.2718,115.3515,114.785,115.1833,21667.0
2018-11-07 10:10:00,130.2,130.5,130.02,130.04,18833.0,115.2453,115.5108,115.086,115.1037,18833.0
2018-11-07 10:20:00,129.99,130.48,129.99,130.46,16378.0,115.0594,115.4931,115.0594,115.4754,16378.0
2018-11-07 10:30:00,130.58,130.6,130.23,130.3,17859.0,115.5816,115.5993,115.2718,115.3338,17859.0
2018-11-07 10:40:00,130.37,130.74,130.34,130.49,19013.0,115.3958,115.7233,115.3692,115.502,19013.0
2018-11-07 10:50:00,130.53,130.77,130.46,130.57,26107.0,115.5374,115.7498,115.4754,115.5728,26107.0
2018-11-07 11:00:00,130.51,130.51,130.18,130.25,19274.0,115.5197,115.5197,115.2276,115.2895,19274.0
2018-11-07 11:10:00,130.24,130.39,130.17,130.37,18717.0,115.2807,115.4135,115.2187,115.3958,18717.0
2018-11-07 11:20:00,130.33,130.36,129.95,130.02,17144.0,115.3604,115.3869,115.024,115.086,17144.0
2018-11-07 11:30:00,130.05,130.13,129.79,130.0,19004.0,115.1125,115.1833,114.8824,115.0683,19004.0
2018-11-07 11:40:00,130.02,130.06,129.89,130.06,24360.0,115.086,115.1214,114.9709,115.1214,24360.0
2018-11-07 11:50:00,130.07,130.38,130.07,130.28,11594.0,115.1302,115.4046,115.1302,115.3161,11594.0
2018-11-07 12:00:00,130.33,130.67,130.31,130.53,16470.0,115.3604,115.6613,115.3427,115.5374,16470.0
2018-11-07 12:10:00,130.55,130.8,130.55,130.75,8673.0,115.5551,115.7764,115.5551,115.7321,8673.0
2018-11-07 12:20:00,130.75,130.77,130.44,130.44,8420.0,115.7321,115.7498,115.4577,115.4577,8420.0
2018-11-07 12:30:00,130.46,130.68,130.45,130.62,12993.0,115.4754,115.6702,115.4666,115.617,12993.0
2018-11-07 12:40:00,130.64,130.96,130.64,130.95,12957.0,115.6348,115.918,115.6348,115.9091,12957.0
2018-11-07 12:50:00,130.93,131.17,130.84,131.16,9817.0,115.8914,116.1039,115.8118,116.095,9817.0
2018-11-07 13:00:00,131.11,131.24,131.0,131.17,11103.0,116.0508,116.1658,115.9534,116.1039,11103.0
2018-11-07 13:10:00,131.13,131.21,131.04,131.16,5835.0,116.0685,116.1393,115.9888,116.095,5835.0
2018-11-07 13:20:00,131.18,131.44,131.17,131.44,20458.0,116.1127,116.3429,116.1039,116.3429,20458.0
2018-11-07 13:30:00,131.44,131.56,131.28,131.4,11921.0,116.3429,116.4491,116.2012,116.3075,11921.0
2018-11-07 13:40:00,131.35,131.39,131.29,131.39,13435.0,116.2632,116.2986,116.2101,116.2986,13435.0
2018-11-07 13:50:00,131.39,131.39,131.29,131.31,11709.0,116.2986,116.2986,116.2101,116.2278,11709.0
2018-11-07 14:00:00,131.31,131.59,131.29,131.55,14069.0,116.2278,116.4756,116.2101,116.4402,14069.0
2018-11-07 14:10:00,131.56,131.68,131.54,131.59,11133.0,116.4491,116.5553,116.4314,116.4756,11133.0
2018-11-07 14:20:00,131.65,131.69,131.51,131.58,14194.0,116.5287,116.5641,116.4048,116.4668,14194.0
2018-11-07 14:30:00,131.57,131.78,131.49,131.72,14939.0,116.4579,116.6438,116.3871,116.5907,14939.0
2018-11-07 14:40:00,131.72,131.72,131.39,131.48,29725.0,116.5907,116.5907,116.2986,116.3783,29725.0
2018-11-07 14:50:00,131.5,131.51,131.34,131.45,35386.0,116.396,116.4048,116.2544,116.3517,35386.0
2018-11-07 15:00:00,131.45,131.5,131.32,131.35,42134.0,116.3517,116.396,116.2366,116.2632,42134.0
2018-11-07 15:10:00,131.33,131.5,131.31,131.5,41658.0,116.2455,116.396,116.2278,116.396,41658.0
2018-11-07 15:20:00,131.49,131.7,131.44,131.68,51441.0,116.3871,116.573,116.3429,116.5553,51441.0
2018-11-07 15:30:00,131.66,131.88,131.58,131.72,64457.0,116.5376,116.7323,116.4668,116.5907,64457.0
2018-11-07 15:40:00,131.72,131.81,131.47,131.54,51339.0,116.5907,116.6704,116.3694,116.4314,51339.0
2018-11-07 15:50:00,131.52,131.91,131.52,131.69,120890.0,116.4137,116.7589,116.4137,116.5641,120890.0
2018-11-08 09:30:00,131.42,132.18,130.91,132.18,41793.0,116.3252,116.9979,115.8737,116.9979,41793.0
2018-11-08 09:40:00,132.11,132.39,131.93,132.09,10452.0,116.9359,117.1837,116.7766,116.9182,10452.0
2018-11-08 09:50:00,132.16,132.39,131.87,132.05,9739.0,116.9802,117.1837,116.7235,116.8828,9739.0
2018-11-08 10:00:00,132.01,132.01,131.66,131.77,11543.0,116.8474,116.8474,116.5376,116.635,11543.0
2018-11-08 10:10:00,131.8,131.91,131.73,131.75,16054.0,116.6615,116.7589,116.5996,116.6173,16054.0
2018-11-08 10:20:00,131.75,131.97,131.73,131.79,13288.0,116.6173,116.812,116.5996,116.6527,13288.0
2018-11-08 10:30:00,131.75,131.97,131.75,131.81,15039.0,116.6173,116.812,116.6173,116.6704,15039.0
2018-11-08 10:40:00,131.84,131.91,131.76,131.91,13349.0,116.6969,116.7589,116.6261,116.7589,13349.0
2018-11-08 10:50:00,131.92,131.92,131.79,131.89,6380.0,116.7677,116.7677,116.6527,116.7412,6380.0
2018-11-08 11:00:00,131.91,131.91,131.73,131.8,6167.0,116.7589,116.7589,116.5996,116.6615,6167.0
2018-11-08 11:10:00,131.78,131.88,131.68,131.69,12520.0,116.6438,116.7323,116.5553,116.5641,12520.0
2018-11-08 11:20:00,131.72,131.74,131.57,131.64,9022.0,116.5907,116.6084,116.4579,116.5199,9022.0
2018-11-08 11:30:00,131.66,131.86,131.64,131.83,8737.0,116.5376,116.7146,116.5199,116.6881,8737.0
2018-11-08 11:40:00,131.81,131.95,131.66,131.69,14238.0,116.6704,116.7943,116.5376,116.5641,14238.0
2018-11-08 11:50:00,131.69,131.69,131.43,131.46,10622.0,116.5641,116.5641,116.334,116.3606,10622.0
2018-11-08 12:00:00,131.48,131.66,131.37,131.59,10915.0,116.3783,116.5376,116.2809,116.4756,10915.0
2018-11-08 12:10:00,131.59,131.79,131.54,131.79,16306.0,116.4756,116.6527,116.4314,116.6527,16306.0
2018-11-08 12:20:00,131.77,131.78,131.69,131.69,9056.0,116.635,116.6438,116.5641,116.5641,9056.0
2018-11-08 12:30:00,131.71,131.8,131.67,131.76,7099.0,116.5819,116.6615,116.5464,116.6261,7099.0
2018-11-08 12:40:00,131.77,131.81,131.65,131.79,13246.0,116.635,116.6704,116.5287,116.6527,13246.0
2018-11-08 12:50:00,131.78,131.78,131.6,131.65,9277.0,116.6438,116.6438,116.4845,116.5287,9277.0
2018-11-08 13:00:00,131.62,131.76,131.58,131.69,7674.0,116.5022,116.6261,116.4668,116.5641,7674.0
2018-11-08 13:10:00,131.76,131.82,131.6,131.62,22144.0,116.6261,116.6792,116.4845,116.5022,22144.0
2018-11-08 13:20:00,131.63,131.66,131.51,131.56,7822.0,116.511,116.5376,116.4048,116.4491,7822.0
2018-11-08 13:30:00,131.53,131.69,131.52,131.61,12942.0,116.4225,116.5641,116.4137,116.4933,12942.0
2018-11-08 13:40:00,131.61,131.66,131.4,131.52,13480.0,116.4933,116.5376,116.3075,116.4137,13480.0
2018-11-08 13:50:00,131.54,131.58,131.46,131.53,7795.0,116.4314,116.4668,116.3606,116.4225,7795.0
2018-11-08 14:00:00,131.5,131.64,131.29,131.59,14751.0,116.396,116.5199,116.2101,116.4756,14751.0
2018-11-08 14:10:00,131.58,131.66,131.46,131.47,8369.0,116.4668,116.5376,116.3606,116.3694,8369.0
2018-11-08 14:20:00,131.43,131.5,131.22,131.25,11169.0,116.334,116.396,116.1481,116.1747,11169.0
2018-11-08 14:30:00,131.2,131.25,131.04,131.14,14513.0,116.1304,116.1747,115.9888,116.0773,14513.0
2018-11-08 14:40:00,131.13,131.3,131.04,131.23,14200.0,116.0685,116.2189,115.9888,116.157,14200.0
2018-11-08 14:50:00,131.27,131.31,131.15,131.22,12526.0,116.1924,116.2278,116.0862,116.1481,12526.0
2018-11-08 15:00:00,131.18,131.33,131.05,131.29,16229.0,116.1127,116.2455,115.9977,116.2101,16229.0
2018-11-08 15:10:00,131.29,131.64,131.28,131.52,12606.0,116.2101,116.5199,116.2012,116.4137,12606.0
2018-11-08 15:20:00,131.5,131.66,131.45,131.5,25314.0,116.396,116.5376,116.3517,116.396,25314.0
2018-11-08 15:30:00,131.51,131.6,131.37,131.53,24279.0,116.4048,116.4845,116.2809,116.4225,24279.0
2018-11-08 15:40:00,131.56,131.76,131.52,131.62,32740.0,116.4491,116.6261,116.4137,116.5022,32740.0
2018-11-08 15:50:00,131.63,131.8,131.46,131.8,75457.0,116.511,116.6615,116.3606,116.6615,75457.0
2018-11-09 09:30:00,131.79,132.37,131.41,131.96,37008.0,116.6527,117.166,116.3163,116.8031,37008.0
2018-11-09 09:40:00,131.96,131.96,131.61,131.68,7321.0,116.8031,116.8031,116.4933,116.5553,7321.0
2018-11-09 09:50:00,131.62,131.85,131.43,131.66,9119.0,116.5022,116.7058,116.334,116.5376,9119.0
2018-11-09 10:00:00,131.7,131.73,131.3,131.33,19894.0,116.573,116.5996,116.2189,116.2455,19894.0
2018-11-09 10:10:00,131.37,131.43,130.99,131.11,11782.0,116.2809,116.334,115.9446,116.0508,11782.0
2018-11-09 10:20:00,131.14,131.61,131.11,131.43,15531.0,116.0773,116.4933,116.0508,116.334,15531.0
2018-11-09 10:30:00,131.4,131.61,131.35,131.39,20096.0,116.3075,116.4933,116.2632,116.2986,20096.0
2018-11-09 10:40:00,131.4,131.54,131.33,131.33,11182.0,116.3075,116.4314,116.2455,116.2455,11182.0
2018-11-09 10:50:00,131.27,131.27,131.08,131.16,12196.0,116.1924,116.1924,116.0242,116.095,12196.0
2018-11-09 11:00:00,131.26,131.53,131.14,131.31,19738.0,116.1835,116.4225,116.0773,116.2278,19738.0
2018-11-09 11:10:00,131.31,131.75,131.31,131.61,28319.0,116.2278,116.6173,116.2278,116.4933,28319.0
2018-11-09 11:20:00,131.62,132.04,131.61,131.84,14286.0,116.5022,116.8739,116.4933,116.6969,14286.0
2018-11-09 11:30:00,131.84,132.1,131.83,132.09,14993.0,116.6969,116.9271,116.6881,116.9182,14993.0
2018-11-09 11:40:00,132.06,132.06,131.51,131.57,8064.0,116.8917,116.8917,116.4048,116.4579,8064.0
2018-11-09 11:50:00,131.55,131.7,131.44,131.44,6819.0,116.4402,116.573,116.3429,116.3429,6819.0
2018-11-09 12:00:00,131.51,131.7,131.49,131.69,6703.0,116.4048,116.573,116.3871,116.5641,6703.0
2018-11-09 12:10:00,131.7,131.81,131.39,131.4,7935.0,116.573,116.6704,116.2986,116.3075,7935.0
2018-11-09 12:20:00,131.46,131.7,131.38,131.54,11401.0,116.3606,116.573,116.2898,116.4314,11401.0
2018-11-09 12:30:00,131.57,131.86,131.47,131.78,8268.0,116.4579,116.7146,116.3694,116.6438,8268.0
2018-11-09 12:40:00,131.75,131.92,131.69,131.87,8770.0,116.6173,116.7677,116.5641,116.7235,8770.0
2018-11-09 12:50:00,131.8,131.94,131.59,131.63,10208.0,116.6615,116.7854,116.4756,116.511,10208.0
2018-11-09 13:00:00,131.57,131.64,131.52,131.55,8851.0,116.4579,116.5199,116.4137,116.4402,8851.0
2018-11-09 13:10:00,131.56,131.6,131.42,131.58,14598.0,116.4491,116.4845,116.3252,116.4668,14598.0
2018-11-09 13:20:00,131.56,131.58,131.48,131.58,9736.0,116.4491,116.4668,116.3783,116.4668,9736.0
2018-11-09 13:30:00,131.55,131.55,131.33,131.37,9300.0,116.4402,116.4402,116.2455,116.2809,9300.0
2018-11-09 13:40:00,131.35,131.38,131.13,131.18,10499.0,116.2632,116.2898,116.0685,116.1127,10499.0
2018-11-09 13:50:00,131.17,131.25,131.04,131.13,27833.0,116.1039,116.1747,115.9888,116.0685,27833.0
2018-11-09 14:00:00,131.2,131.31,131.12,131.16,12117.0,116.1304,116.2278,116.0596,116.095,12117.0
2018-11-09 14:10:00,131.12,131.13,130.85,130.85,9116.0,116.0596,116.0685,115.8206,115.8206,9116.0
2018-11-09 14:20:00,130.86,130.88,130.68,130.84,26211.0,115.8295,115.8472,115.6702,115.8118,26211.0
2018-11-09 14:30:00,130.85,131.13,130.83,131.13,35189.0,115.8206,116.0685,115.8029,116.0685,35189.0
2018-11-09 14:40:00,131.15,131.17,130.93,131.02,16395.0,116.0862,116.1039,115.8914,115.9711,16395.0
2018-11-09 14:50:00,131.03,131.28,130.96,130.98,24144.0,115.98,116.2012,115.918,115.9357,24144.0
2018-11-09 15:00:00,131.01,131.04,130.87,130.95,25280.0,115.9623,115.9888,115.8383,115.9091,25280.0
2018-11-09 15:10:00,130.96,131.22,130.91,131.13,23127.0,115.918,116.1481,115.8737,116.0685,23127.0
2018-11-09 15:20:00,131.15,131.43,131.07,131.27,73585.0,116.0862,116.334,116.0154,116.1924,73585.0
2018-11-09 15:30:00,131.28,131.37,131.18,131.29,59360.0,116.2012,116.2809,116.1127,116.2101,59360.0
2018-11-09 15:40:00,131.28,131.59,131.21,131.26,91481.0,116.2012,116.4756,116.1393,116.1835,91481.0
2018-11-09 15:50:00,131.23,131.44,131.09,131.17,149224.0,116.157,116.3429,116.0331,116.1039,149224.0
2018-11-12 09:30:00,130.72,130.82,130.0,130.24,66893.0,115.7056,115.7941,115.0683,115.2807,66893.0
2018-11-12 09:40:00,130.26,130.43,129.38,129.43,51801.0,115.2984,115.4489,114.5195,114.5637,51801.0
2018-11-12 09:50:00,129.4,129.75,129.34,129.56,23171.0,114.5372,114.847,114.4841,114.6788,23171.0
2018-11-12 10:00:00,129.46,129.78,129.37,129.78,27422.0,114.5903,114.8735,114.5106,114.8735,27422.0
2018-11-12 10:10:00,129.88,129.9,129.13,129.27,64177.0,114.962,114.9797,114.2982,114.4221,64177.0
2018-11-12 10:20:00,129.27,129.47,129.0,129.27,26133.0,114.4221,114.5991,114.1831,114.4221,26133.0
2018-11-12 10:30:00,129.35,129.35,128.99,129.01,33379.0,114.4929,114.4929,114.1743,114.192,33379.0
2018-11-12 10:40:00,129.02,129.22,128.77,128.8,37755.0,114.2008,114.3779,113.9795,114.0061,37755.0
2018-11-12 10:50:00,128.78,128.82,128.51,128.71,29990.0,113.9884,114.0238,113.7494,113.9264,29990.0
2018-11-12 11:00:00,128.72,128.8,128.57,128.78,31522.0,113.9353,114.0061,113.8025,113.9884,31522.0
2018-11-12 11:10:00,128.73,128.83,128.6,128.8,41228.0,113.9441,114.0326,113.8291,114.0061,41228.0
2018-11-12 11:20:00,128.79,128.9,128.5,128.5,22335.0,113.9972,114.0946,113.7406,113.7406,22335.0
2018-11-12 11:30:00,128.5,128.51,128.12,128.15,11186.0,113.7406,113.7494,113.4042,113.4308,11186.0
2018-11-12 11:40:00,128.13,128.49,128.1,128.33,17868.0,113.413,113.7317,113.3865,113.5901,17868.0
2018-11-12 11:50:00,128.29,128.36,128.05,128.32,15725.0,113.5547,113.6166,113.3422,113.5812,15725.0
2018-11-12 12:00:00,128.34,128.44,128.21,128.38,27169.0,113.5989,113.6874,113.4839,113.6343,27169.0
2018-11-12 12:10:00,128.35,128.36,128.23,128.33,26190.0,113.6078,113.6166,113.5016,113.5901,26190.0
2018-11-12 12:20:00,128.34,128.34,128.11,128.18,15799.0,113.5989,113.5989,113.3953,113.4573,15799.0
2018-11-12 12:30:00,128.15,128.15,127.97,128.01,20922.0,113.4308,113.4308,113.2714,113.3068,20922.0
2018-11-12 12:40:00,127.98,128.21,127.98,128.02,23708.0,113.2803,113.4839,113.2803,113.3157,23708.0
2018-11-12 12:50:00,128.0,128.05,127.72,127.72,20605.0,113.298,113.3422,113.0501,113.0501,20605.0
2018-11-12 13:00:00,127.76,127.78,127.4,127.44,17069.0,113.0855,113.1033,112.7669,112.8023,17069.0
2018-11-12 13:10:00,127.44,127.6,127.38,127.6,16297.0,112.8023,112.9439,112.7492,112.9439,16297.0
2018-11-12 13:20:00,127.62,127.79,127.53,127.78,20877.0,112.9616,113.1121,112.882,113.1033,20877.0
2018-11-12 13:30:00,127.76,127.88,127.71,127.8,16868.0,113.0855,113.1918,113.0413,113.121,16868.0
2018-11-12 13:40:00,127.79,127.79,127.51,127.61,19533.0,113.1121,113.1121,112.8643,112.9528,19533.0
2018-11-12 13:50:00,127.62,127.92,127.61,127.78,44168.0,112.9616,113.2272,112.9528,113.1033,44168.0
2018-11-12 14:00:00,127.78,128.03,127.76,127.82,30010.0,113.1033,113.3245,113.0855,113.1387,30010.0
2018-11-12 14:10:00,127.81,127.93,127.71,127.81,30042.0,113.1298,113.236,113.0413,113.1298,30042.0
2018-11-12 14:20:00,127.79,127.81,127.5,127.51,20449.0,113.1121,113.1298,112.8554,112.8643,20449.0
2018-11-12 14:30:00,127.5,127.55,127.21,127.28,21974.0,112.8554,112.8997,112.5987,112.6607,21974.0
2018-11-12 14:40:00,127.31,127.67,127.25,127.6,16296.0,112.6872,113.0059,112.6341,112.9439,16296.0
2018-11-12 14:50:00,127.61,127.61,127.2,127.24,24351.0,112.9528,112.9528,112.5899,112.6253,24351.0
2018-11-12 15:00:00,127.24,127.43,127.21,127.33,23237.0,112.6253,112.7935,112.5987,112.7049,23237.0
2018-11-12 15:10:00,127.28,127.52,127.13,127.51,24944.0,112.6607,112.8731,112.5279,112.8643,24944.0
2018-11-12 15:20:00,127.48,127.86,127.48,127.75,33050.0,112.8377,113.1741,112.8377,113.0767,33050.0
2018-11-12 15:30:00,127.75,127.78,127.53,127.72,69503.0,113.0767,113.1033,112.882,113.0501,69503.0
2018-11-12 15:40:00,127.69,127.94,127.51,127.51,94511.0,113.0236,113.2449,112.8643,112.8643,94511.0
2018-11-12 15:50:00,127.5,127.58,127.12,127.22,207251.0,112.8554,112.9262,112.5191,112.6076,207251.0
2018-11-13 09:30:00,127.34,127.86,127.01,127.55,24878.0,112.7138,113.1741,112.4217,112.8997,24878.0
2018-11-13 09:40:00,127.48,128.25,127.41,128.13,41799.0,112.8377,113.5193,112.7757,113.413,41799.0
2018-11-13 09:50:00,128.12,128.74,127.94,128.57,21155.0,113.4042,113.953,113.2449,113.8025,21155.0
2018-11-13 10:00:00,128.56,129.03,128.49,128.84,30338.0,113.7937,114.2097,113.7317,114.0415,30338.0
2018-11-13 10:10:00,128.79,128.94,128.64,128.86,22377.0,113.9972,114.13,113.8645,114.0592,22377.0
2018-11-13 10:20:00,128.89,128.89,128.27,128.3,24932.0,114.0858,114.0858,113.537,113.5635,24932.0
2018-11-13 10:30:00,128.36,128.6,128.32,128.5,13776.0,113.6166,113.8291,113.5812,113.7406,13776.0
2018-11-13 10:40:00,128.48,128.92,128.38,128.82,18049.0,113.7228,114.1123,113.6343,114.0238,18049.0
2018-11-13 10:50:00,128.82,128.92,128.61,128.71,13893.0,114.0238,114.1123,113.8379,113.9264,13893.0
2018-11-13 11:00:00,128.66,129.06,128.55,128.84,22717.0,113.8822,114.2362,113.7848,114.0415,22717.0
2018-11-13 11:10:00,128.85,129.29,128.71,129.25,14545.0,114.0504,114.4398,113.9264,114.4044,14545.0
2018-11-13 11:20:00,129.27,129.42,129.09,129.09,20100.0,114.4221,114.5549,114.2628,114.2628,20100.0
2018-11-13 11:30:00,129.05,129.06,128.69,128.7,10615.0,114.2274,114.2362,113.9087,113.9176,10615.0
2018-11-13 11:40:00,128.7,128.89,128.67,128.87,11549.0,113.9176,114.0858,113.891,114.0681,11549.0
2018-11-13 11:50:00,128.87,128.93,128.74,128.86,8217.0,114.0681,114.1212,113.953,114.0592,8217.0
2018-11-13 12:00:00,128.87,129.15,128.74,128.8,6678.0,114.0681,114.3159,113.953,114.0061,6678.0
2018-11-13 12:10:00,128.84,129.01,128.8,128.94,20730.0,114.0415,114.192,114.0061,114.13,20730.0
2018-11-13 12:20:00,128.91,129.0,128.75,128.93,7685.0,114.1035,114.1831,113.9618,114.1212,7685.0
2018-11-13 12:30:00,129.01,129.01,128.66,128.66,6950.0,114.192,114.192,113.8822,113.8822,6950.0
2018-11-13 12:40:00,128.66,128.72,128.34,128.4,10563.0,113.8822,113.9353,113.5989,113.652,10563.0
2018-11-13 12:50:00,128.4,128.46,128.16,128.25,11027.0,113.652,113.7051,113.4396,113.5193,11027.0
2018-11-13 13:00:00,128.22,128.38,128.18,128.28,30976.0,113.4927,113.6343,113.4573,113.5458,30976.0
2018-11-13 13:10:00,128.34,128.38,127.88,128.0,8947.0,113.5989,113.6343,113.1918,113.298,8947.0
2018-11-13 13:20:00,128.0,128.08,127.84,127.99,9363.0,113.298,113.3688,113.1564,113.2891,9363.0
2018-11-13 13:30:00,127.95,128.23,127.91,128.23,7463.0,113.2537,113.5016,113.2183,113.5016,7463.0
2018-11-13 13:40:00,128.26,128.3,128.09,128.1,5875.0,113.5281,113.5635,113.3776,113.3865,5875.0
2018-11-13 13:50:00,128.02,128.24,128.02,128.13,6058.0,113.3157,113.5104,113.3157,113.413,6058.0
2018-11-13 14:00:00,128.05,128.22,127.85,127.9,13329.0,113.3422,113.4927,113.1652,113.2095,13329.0
2018-11-13 14:10:00,127.9,127.93,127.46,127.55,10691.0,113.2095,113.236,112.82,112.8997,10691.0
2018-11-13 14:20:00,127.56,127.59,127.0,127.31,69823.0,112.9085,112.9351,112.4128,112.6872,69823.0
2018-11-13 14:30:00,127.31,127.65,127.27,127.57,8417.0,112.6872,112.9882,112.6518,112.9174,8417.0
2018-11-13 14:40:00,127.6,127.6,127.17,127.46,10870.0,112.9439,112.9439,112.5633,112.82,10870.0
2018-11-13 14:50:00,127.46,127.68,127.36,127.52,18336.0,112.82,113.0147,112.7315,112.8731,18336.0
2018-11-13 15:00:00,127.52,127.94,127.46,127.81,15198.0,112.8731,113.2449,112.82,113.1298,15198.0
2018-11-13 15:10:00,127.75,127.77,127.54,127.62,16347.0,113.0767,113.0944,112.8908,112.9616,16347.0
2018-11-13 15:20:00,127.63,127.77,127.44,127.57,22707.0,112.9705,113.0944,112.8023,112.9174,22707.0
2018-11-13 15:30:00,127.56,127.76,127.19,127.59,31227.0,112.9085,113.0855,112.581,112.9351,31227.0
2018-11-13 15:40:00,127.6,127.79,127.5,127.72,62610.0,112.9439,113.1121,112.8554,113.0501,62610.0
2018-11-13 15:50:00,127.74,127.91,127.56,127.58,79101.0,113.0678,113.2183,112.9085,112.9262,79101.0
2018-11-14 09:30:00,127.92,128.01,127.4,127.77,31381.0,113.2272,113.3068,112.7669,113.0944,31381.0
2018-11-14 09:40:00,127.77,127.86,127.53,127.68,15575.0,113.0944,113.1741,112.882,113.0147,15575.0
2018-11-14 09:50:00,127.72,128.52,127.64,128.39,12162.0,113.0501,113.7583,112.9793,113.6432,12162.0
2018-11-14 10:00:00,128.43,128.7,128.37,128.57,18638.0,113.6786,113.9176,113.6255,113.8025,18638.0
2018-11-14 10:10:00,128.51,128.66,128.29,128.56,60989.0,113.7494,113.8822,113.5547,113.7937,60989.0
2018-11-14 10:20:00,128.6,128.74,128.22,128.22,39855.0,113.8291,113.953,113.4927,113.4927,39855.0
2018-11-14 10:30:00,128.25,128.25,127.9,128.06,8584.0,113.5193,113.5193,113.2095,113.3511,8584.0
2018-11-14 10:40:00,128.07,128.07,127.88,127.94,8610.0,113.3599,113.3599,113.1918,113.2449,8610.0
2018-11-14 10:50:00,127.93,127.99,127.56,127.71,13208.0,113.236,113.2891,112.9085,113.0413,13208.0
2018-11-14 11:00:00,127.71,127.79,127.5,127.64,10386.0,113.0413,113.1121,112.8554,112.9793,10386.0
2018-11-14 11:10:00,127.64,127.8,127.52,127.52,18373.0,112.9793,113.121,112.8731,112.8731,18373.0
2018-11-14 11:20:00,127.52,127.66,127.37,127.56,9805.0,112.8731,112.997,112.7403,112.9085,9805.0
2018-11-14 11:30:00,127.54,127.54,126.92,126.93,7184.0,112.8908,112.8908,112.342,112.3509,7184.0
2018-11-14 11:40:00,126.89,126.94,126.71,126.81,9410.0,112.3155,112.3597,112.1562,112.2447,9410.0
2018-11-14 11:50:00,126.81,127.28,126.76,127.15,10111.0,112.2447,112.6607,112.2004,112.5456,10111.0
2018-11-14 12:00:00,127.17,127.44,127.14,127.14,8068.0,112.5633,112.8023,112.5368,112.5368,8068.0
2018-11-14 12:10:00,127.14,127.23,126.98,127.18,9603.0,112.5368,112.6164,112.3951,112.5722,9603.0
2018-11-14 12:20:00,127.24,127.66,127.24,127.62,15711.0,112.6253,112.997,112.6253,112.9616,15711.0
2018-11-14 12:30:00,127.6,127.62,127.12,127.31,23926.0,112.9439,112.9616,112.5191,112.6872,23926.0
2018-11-14 12:40:00,127.22,127.34,127.06,127.25,8155.0,112.6076,112.7138,112.4659,112.6341,8155.0
2018-11-14 12:50:00,127.21,127.5,127.06,127.15,11847.0,112.5987,112.8554,112.4659,112.5456,11847.0
2018-11-14 13:00:00,127.06,127.26,126.9,127.12,12139.0,112.4659,112.643,112.3243,112.5191,12139.0
2018-11-14 13:10:00,127.09,127.19,126.77,126.94,13471.0,112.4925,112.581,112.2093,112.3597,13471.0
2018-11-14 13:20:00,126.96,127.04,126.69,126.78,13865.0,112.3774,112.4482,112.1384,112.2181,13865.0
2018-11-14 13:30:00,126.77,126.9,126.58,126.63,13858.0,112.2093,112.3243,112.0411,112.0853,13858.0
2018-11-14 13:40:00,126.61,126.61,126.0,126.16,19304.0,112.0676,112.0676,111.5277,111.6693,19304.0
2018-11-14 13:50:00,126.14,126.38,126.01,126.38,12107.0,111.6516,111.8641,111.5366,111.8641,12107.0
2018-11-14 14:00:00,126.32,126.32,125.79,125.94,17543.0,111.8109,111.8109,111.3418,111.4746,17543.0
2018-11-14 14:10:00,125.93,126.71,125.93,126.6,24969.0,111.4657,112.1562,111.4657,112.0588,24969.0
2018-11-14 14:20:00,126.6,127.11,126.57,126.67,39535.0,112.0588,112.5102,112.0322,112.1207,39535.0
2018-11-14 14:30:00,126.61,126.98,126.56,126.78,16892.0,112.0676,112.3951,112.0234,112.2181,16892.0
2018-11-14 14:40:00,126.79,126.85,126.47,126.83,22017.0,112.227,112.2801,111.9437,112.2624,22017.0
2018-11-14 14:50:00,126.8,127.54,126.8,127.46,18527.0,112.2358,112.8908,112.2358,112.82,18527.0
2018-11-14 15:00:00,127.44,127.65,127.34,127.54,29147.0,112.8023,112.9882,112.7138,112.8908,29147.0
2018-11-14 15:10:00,127.56,127.61,127.38,127.59,22055.0,112.9085,112.9528,112.7492,112.9351,22055.0
2018-11-14 15:20:00,127.52,127.52,127.24,127.38,56330.0,112.8731,112.8731,112.6253,112.7492,56330.0
2018-11-14 15:30:00,127.35,127.56,127.2,127.55,34535.0,112.7226,112.9085,112.5899,112.8997,34535.0
2018-11-14 15:40:00,127.5,127.53,127.17,127.23,47187.0,112.8554,112.882,112.5633,112.6164,47187.0
2018-11-14 15:50:00,127.23,127.23,126.54,126.72,130674.0,112.6164,112.6164,112.0057,112.165,130674.0
2018-11-15 09:30:00,126.06,126.96,125.33,126.25,43791.0,111.5808,112.3774,110.9347,111.749,43791.0
2018-11-15 09:40:00,126.27,127.55,125.97,127.55,41383.0,111.7667,112.8997,111.5011,112.8997,41383.0
2018-11-15 09:50:00,127.46,127.69,127.13,127.25,43623.0,112.82,113.0236,112.5279,112.6341,43623.0
2018-11-15 10:00:00,127.16,127.62,127.12,127.55,30437.0,112.5545,112.9616,112.5191,112.8997,30437.0
2018-11-15 10:10:00,127.46,127.93,127.4,127.9,24354.0,112.82,113.236,112.7669,113.2095,24354.0
2018-11-15 10:20:00,127.78,127.95,127.51,127.73,36289.0,113.1033,113.2537,112.8643,113.059,36289.0
2018-11-15 10:30:00,127.72,127.72,127.02,127.08,23951.0,113.0501,113.0501,112.4305,112.4837,23951.0
2018-11-15 10:40:00,127.1,127.8,127.02,127.79,24905.0,112.5014,113.121,112.4305,113.1121,24905.0
2018-11-15 10:50:00,127.79,128.0,127.68,127.73,18761.0,113.1121,113.298,113.0147,113.059,18761.0
2018-11-15 11:00:00,127.76,128.42,127.65,128.26,29579.0,113.0855,113.6697,112.9882,113.5281,29579.0
2018-11-15 11:10:00,128.22,128.44,128.05,128.4,28340.0,113.4927,113.6874,113.3422,113.652,28340.0
2018-11-15 11:20:00,128.44,128.69,128.35,128.57,32167.0,113.6874,113.9087,113.6078,113.8025,32167.0
2018-11-15 11:30:00,128.61,129.0,128.55,128.73,26782.0,113.8379,114.1831,113.7848,113.9441,26782.0
2018-11-15 11:40:00,128.71,129.07,128.53,128.96,45284.0,113.9264,114.2451,113.7671,114.1477,45284.0
2018-11-15 11:50:00,129.03,129.33,128.95,129.33,32728.0,114.2097,114.4752,114.1389,114.4752,32728.0
2018-11-15 12:00:00,129.27,129.71,129.19,129.26,44598.0,114.4221,114.8116,114.3513,114.4133,44598.0
2018-11-15 12:10:00,129.22,129.29,128.97,129.28,17481.0,114.3779,114.4398,114.1566,114.431,17481.0
2018-11-15 12:20:00,129.22,129.35,129.05,129.33,47890.0,114.3779,114.4929,114.2274,114.4752,47890.0
2018-11-15 12:30:00,129.32,129.44,129.18,129.38,17157.0,114.4664,114.5726,114.3424,114.5195,17157.0
2018-11-15 12:40:00,129.35,129.38,129.17,129.19,9408.0,114.4929,114.5195,114.3336,114.3513,9408.0
2018-11-15 12:50:00,129.19,129.21,128.79,128.96,17737.0,114.3513,114.369,113.9972,114.1477,17737.0
2018-11-15 13:00:00,128.96,129.0,128.36,128.42,17513.0,114.1477,114.1831,113.6166,113.6697,17513.0
2018-11-15 13:10:00,128.43,129.27,128.42,129.19,29269.0,113.6786,114.4221,113.6697,114.3513,29269.0
2018-11-15 13:20:00,129.23,130.05,129.21,129.96,54327.0,114.3867,115.1125,114.369,115.0329,54327.0
2018-11-15 13:30:00,130.01,130.15,129.85,129.97,22035.0,115.0771,115.201,114.9355,115.0417,22035.0
2018-11-15 13:40:00,129.99,130.05,129.5,129.5,20008.0,115.0594,115.1125,114.6257,114.6257,20008.0
2018-11-15 13:50:00,129.55,130.2,129.55,130.11,16201.0,114.6699,115.2453,114.6699,115.1656,16201.0
2018-11-15 14:00:00,130.15,130.24,129.95,130.14,23910.0,115.201,115.2807,115.024,115.1922,23910.0
2018-11-15 14:10:00,130.14,130.28,129.84,129.95,41169.0,115.1922,115.3161,114.9266,115.024,41169.0
2018-11-15 14:20:00,129.9,130.56,129.87,130.56,34650.0,114.9797,115.5639,114.9532,115.5639,34650.0
2018-11-15 14:30:00,130.54,130.78,130.03,130.08,26880.0,115.5462,115.7587,115.0948,115.1391,26880.0
2018-11-15 14:40:00,130.08,130.12,129.79,130.04,24482.0,115.1391,115.1745,114.8824,115.1037,24482.0
2018-11-15 14:50:00,130.0,130.04,129.53,129.74,25343.0,115.0683,115.1037,114.6522,114.8381,25343.0
2018-11-15 15:00:00,129.74,129.87,129.19,129.75,37995.0,114.8381,114.9532,114.3513,114.847,37995.0
2018-11-15 15:10:00,129.74,130.18,129.71,129.93,29881.0,114.8381,115.2276,114.8116,115.0063,29881.0
2018-11-15 15:20:00,129.9,129.99,129.54,129.63,29427.0,114.9797,115.0594,114.6611,114.7408,29427.0
2018-11-15 15:30:00,129.63,130.07,129.63,129.99,34732.0,114.7408,115.1302,114.7408,115.0594,34732.0
2018-11-15 15:40:00,130.0,130.05,129.71,129.78,40557.0,115.0683,115.1125,114.8116,114.8735,40557.0
2018-11-15 15:50:00,129.8,130.14,129.78,130.14,92560.0,114.8912,115.1922,114.8735,115.1922,92560.0
2018-11-16 09:30:00,129.73,131.12,128.91,130.21,115159.0,114.8293,116.0596,114.1035,115.2541,115159.0
2018-11-16 09:40:00,130.44,130.94,130.37,130.44,20217.0,115.4577,115.9003,115.3958,115.4577,20217.0
2018-11-16 09:50:00,130.36,130.66,130.16,130.57,24172.0,115.3869,115.6525,115.2099,115.5728,24172.0
2018-11-16 10:00:00,130.56,130.61,130.3,130.51,55445.0,115.5639,115.6082,115.3338,115.5197,55445.0
2018-11-16 10:10:00,130.61,130.95,130.48,130.71,28489.0,115.6082,115.9091,115.4931,115.6967,28489.0
2018-11-16 10:20:00,130.73,131.0,130.67,130.72,23554.0,115.7144,115.9534,115.6613,115.7056,23554.0
2018-11-16 10:30:00,130.71,131.62,130.68,131.54,34327.0,115.6967,116.5022,115.6702,116.4314,34327.0
2018-11-16 10:40:00,131.53,131.73,131.42,131.67,26324.0,116.4225,116.5996,116.3252,116.5464,26324.0
2018-11-16 10:50:00,131.65,131.78,131.58,131.61,21188.0,116.5287,116.6438,116.4668,116.4933,21188.0
2018-11-16 11:00:00,131.65,131.96,131.65,131.91,40019.0,116.5287,116.8031,116.5287,116.7589,40019.0
2018-11-16 11:10:00,131.89,132.05,131.61,131.76,22858.0,116.7412,116.8828,116.4933,116.6261,22858.0
2018-11-16 11:20:00,131.7,131.75,131.09,131.11,14959.0,116.573,116.6173,116.0331,116.0508,14959.0
2018-11-16 11:30:00,131.14,131.27,130.95,131.17,19105.0,116.0773,116.1924,115.9091,116.1039,19105.0
2018-11-16 11:40:00,131.16,131.56,131.16,131.47,15095.0,116.095,116.4491,116.095,116.3694,15095.0
2018-11-16 11:50:00,131.44,131.65,131.32,131.54,23649.0,116.3429,116.5287,116.2366,116.4314,23649.0
2018-11-16 12:00:00,131.56,131.73,131.36,131.72,22520.0,116.4491,116.5996,116.2721,116.5907,22520.0
2018-11-16 12:10:00,131.69,131.87,131.64,131.75,21204.0,116.5641,116.7235,116.5199,116.6173,21204.0
2018-11-16 12:20:00,131.73,131.98,131.61,131.68,36798.0,116.5996,116.8208,116.4933,116.5553,36798.0
2018-11-16 12:30:00,131.65,132.43,131.63,132.23,22084.0,116.5287,117.2192,116.511,117.0421,22084.0
2018-11-16 12:40:00,132.22,132.94,132.15,132.74,23482.0,117.0333,117.6706,116.9713,117.4935,23482.0
2018-11-16 12:50:00,132.69,132.7,132.33,132.49,22794.0,117.4493,117.4581,117.1306,117.2723,22794.0
2018-11-16 13:00:00,132.51,132.59,132.16,132.37,20129.0,117.29,117.3608,116.9802,117.166,20129.0
2018-11-16 13:10:00,132.34,132.57,132.32,132.4,28465.0,117.1395,117.3431,117.1218,117.1926,28465.0
2018-11-16 13:20:00,132.37,132.46,132.27,132.42,19648.0,117.166,117.2457,117.0775,117.2103,19648.0
2018-11-16 13:30:00,132.44,132.46,132.2,132.28,18942.0,117.228,117.2457,117.0156,117.0864,18942.0
2018-11-16 13:40:00,132.31,132.33,131.98,132.04,17553.0,117.1129,117.1306,116.8208,116.8739,17553.0
2018-11-16 13:50:00,132.04,132.13,131.95,132.07,19346.0,116.8739,116.9536,116.7943,116.9005,19346.0
2018-11-16 14:00:00,132.08,132.38,132.08,132.38,19209.0,116.9094,117.1749,116.9094,117.1749,19209.0
2018-11-16 14:10:00,132.41,132.61,132.27,132.61,28029.0,117.2015,117.3785,117.0775,117.3785,28029.0
2018-11-16 14:20:00,132.53,132.92,132.47,132.74,25307.0,117.3077,117.6529,117.2546,117.4935,25307.0
2018-11-16 14:30:00,132.8,132.83,132.52,132.55,22194.0,117.5467,117.5732,117.2988,117.3254,22194.0
2018-11-16 14:40:00,132.54,132.54,132.33,132.44,17786.0,117.3165,117.3165,117.1306,117.228,17786.0
2018-11-16 14:50:00,132.39,132.43,132.19,132.25,22238.0,117.1837,117.2192,117.0067,117.0598,22238.0
2018-11-16 15:00:00,132.26,132.38,132.21,132.31,21414.0,117.0687,117.1749,117.0244,117.1129,21414.0
2018-11-16 15:10:00,132.33,132.65,132.32,132.63,39010.0,117.1306,117.4139,117.1218,117.3962,39010.0
2018-11-16 15:20:00,132.66,132.66,132.32,132.36,64894.0,117.4227,117.4227,117.1218,117.1572,64894.0
2018-11-16 15:30:00,132.35,132.51,132.27,132.49,59382.0,117.1483,117.29,117.0775,117.2723,59382.0
2018-11-16 15:40:00,132.5,132.58,132.29,132.58,96677.0,117.2811,117.3519,117.0952,117.3519,96677.0
2018-11-16 15:50:00,132.58,132.61,132.3,132.54,181629.0,117.3519,117.3785,117.1041,117.3165,181629.0
2018-11-19 09:30:00,132.58,132.82,132.11,132.54,24466.0,117.3519,117.5644,116.9359,117.3165,24466.0
2018-11-19 09:40:00,132.64,132.82,132.09,132.54,13512.0,117.405,117.5644,116.9182,117.3165,13512.0
2018-11-19 09:50:00,132.47,133.06,132.36,133.0,62933.0,117.2546,117.7768,117.1572,117.7237,62933.0
2018-11-19 10:00:00,133.05,133.22,132.63,132.83,28203.0,117.7679,117.9184,117.3962,117.5732,28203.0
2018-11-19 10:10:00,132.81,133.41,132.8,133.34,29738.0,117.5555,118.0866,117.5467,118.0246,29738.0
2018-11-19 10:20:00,133.37,133.39,132.85,133.18,24067.0,118.0512,118.0689,117.5909,117.883,24067.0
2018-11-19 10:30:00,133.15,133.29,133.0,133.27,25053.0,117.8565,117.9804,117.7237,117.9627,25053.0
2018-11-19 10:40:00,133.24,133.62,133.23,133.46,26175.0,117.9361,118.2725,117.9273,118.1308,26175.0
2018-11-19 10:50:00,133.45,133.55,133.22,133.54,36808.0,118.122,118.2105,117.9184,118.2017,36808.0
2018-11-19 11:00:00,133.52,134.32,133.52,134.3,49800.0,118.184,118.8921,118.184,118.8744,49800.0
2018-11-19 11:10:00,134.31,134.31,133.74,134.07,36569.0,118.8832,118.8832,118.3787,118.6708,36569.0
2018-11-19 11:20:00,134.05,134.08,133.88,134.0,24625.0,118.6531,118.6796,118.5026,118.6088,24625.0
2018-11-19 11:30:00,133.98,134.0,133.74,133.75,34810.0,118.5911,118.6088,118.3787,118.3875,34810.0
2018-11-19 11:40:00,133.72,133.84,133.5,133.69,17123.0,118.361,118.4672,118.1663,118.3344,17123.0
2018-11-19 11:50:00,133.61,133.73,133.12,133.42,15588.0,118.2636,118.3698,117.8299,118.0954,15588.0
2018-11-19 12:00:00,133.44,133.47,132.87,133.05,11259.0,118.1131,118.1397,117.6086,117.7679,11259.0
2018-11-19 12:10:00,133.08,133.28,132.87,132.95,17708.0,117.7945,117.9715,117.6086,117.6794,17708.0
2018-11-19 12:20:00,132.97,133.18,132.85,133.08,12681.0,117.6971,117.883,117.5909,117.7945,12681.0
2018-11-19 12:30:00,133.09,133.44,132.87,133.44,14093.0,117.8033,118.1131,117.6086,118.1131,14093.0
2018-11-19 12:40:00,133.42,133.73,133.42,133.64,15477.0,118.0954,118.3698,118.0954,118.2902,15477.0
2018-11-19 12:50:00,133.62,134.02,133.5,133.99,28019.0,118.2725,118.6265,118.1663,118.6,28019.0
2018-11-19 13:00:00,133.99,134.15,133.63,133.7,16571.0,118.6,118.7416,118.2813,118.3433,16571.0
2018-11-19 13:10:00,133.73,134.04,133.71,134.01,17542.0,118.3698,118.6442,118.3521,118.6177,17542.0
2018-11-19 13:20:00,134.02,134.13,133.77,133.83,24909.0,118.6265,118.7239,118.4052,118.4584,24909.0
2018-11-19 13:30:00,133.77,134.2,133.61,134.14,34625.0,118.4052,118.7859,118.2636,118.7327,34625.0
2018-11-19 13:40:00,134.15,134.2,133.95,134.05,49616.0,118.7416,118.7859,118.5646,118.6531,49616.0
2018-11-19 13:50:00,134.05,134.05,133.78,133.78,21889.0,118.6531,118.6531,118.4141,118.4141,21889.0
2018-11-19 14:00:00,133.8,133.8,133.52,133.65,33524.0,118.4318,118.4318,118.184,118.299,33524.0
2018-11-19 14:10:00,133.58,133.6,133.28,133.42,14901.0,118.2371,118.2548,117.9715,118.0954,14901.0
2018-11-19 14:20:00,133.51,133.67,133.34,133.48,22658.0,118.1751,118.3167,118.0246,118.1486,22658.0
2018-11-19 14:30:00,133.47,133.7,133.29,133.7,51307.0,118.1397,118.3433,117.9804,118.3433,51307.0
2018-11-19 14:40:00,133.68,133.76,133.38,133.54,101816.0,118.3256,118.3964,118.06,118.2017,101816.0
2018-11-19 14:50:00,133.56,133.64,133.35,133.6,39611.0,118.2194,118.2902,118.0335,118.2548,39611.0
2018-11-19 15:00:00,133.6,133.87,133.43,133.77,57777.0,118.2548,118.4938,118.1043,118.4052,57777.0
2018-11-19 15:10:00,133.76,134.19,133.74,134.15,42311.0,118.3964,118.777,118.3787,118.7416,42311.0
2018-11-19 15:20:00,134.16,134.47,134.05,134.13,62350.0,118.7504,119.0248,118.6531,118.7239,62350.0
2018-11-19 15:30:00,134.15,134.2,133.98,134.12,72601.0,118.7416,118.7859,118.5911,118.715,72601.0
2018-11-19 15:40:00,134.09,134.09,133.79,133.83,113812.0,118.6885,118.6885,118.4229,118.4584,113812.0
2018-11-19 15:50:00,133.81,134.37,133.76,134.32,137871.0,118.4406,118.9363,118.3964,118.8921,137871.0
2018-11-20 09:30:00,134.24,134.7,133.5,133.79,57368.0,118.8213,119.2284,118.1663,118.4229,57368.0
2018-11-20 09:40:00,133.86,134.11,132.95,132.97,48568.0,118.4849,118.7062,117.6794,117.6971,48568.0
2018-11-20 09:50:00,132.94,133.33,132.76,133.17,50614.0,117.6706,118.0158,117.5113,117.8742,50614.0
2018-11-20 10:00:00,133.22,133.26,132.75,133.05,57501.0,117.9184,117.9538,117.5024,117.7679,57501.0
2018-11-20 10:10:00,133.04,133.2,132.91,133.2,30773.0,117.7591,117.9007,117.644,117.9007,30773.0
2018-11-20 10:20:00,133.22,133.36,132.93,133.2,65512.0,117.9184,118.0423,117.6617,117.9007,65512.0
2018-11-20 10:30:00,133.15,133.17,132.54,132.54,40683.0,117.8565,117.8742,117.3165,117.3165,40683.0
2018-11-20 10:40:00,132.58,132.65,132.31,132.57,36450.0,117.3519,117.4139,117.1129,117.3431,36450.0
2018-11-20 10:50:00,132.56,133.06,132.36,132.36,31097.0,117.3342,117.7768,117.1572,117.1572,31097.0
2018-11-20 11:00:00,132.31,132.66,132.24,132.63,21556.0,117.1129,117.4227,117.051,117.3962,21556.0
2018-11-20 11:10:00,132.55,132.84,132.54,132.84,17348.0,117.3254,117.5821,117.3165,117.5821,17348.0
2018-11-20 11:20:00,132.87,132.9,132.37,132.47,14031.0,117.6086,117.6352,117.166,117.2546,14031.0
2018-11-20 11:30:00,132.42,132.59,132.14,132.56,20121.0,117.2103,117.3608,116.9625,117.3342,20121.0
2018-11-20 11:40:00,132.55,132.95,132.48,132.86,45030.0,117.3254,117.6794,117.2634,117.5998,45030.0
2018-11-20 11:50:00,132.81,132.85,132.6,132.7,12332.0,117.5555,117.5909,117.3696,117.4581,12332.0
2018-11-20 12:00:00,132.71,133.1,132.64,132.7,12558.0,117.467,117.8122,117.405,117.4581,12558.0
2018-11-20 12:10:00,132.63,132.72,132.24,132.28,11163.0,117.3962,117.4758,117.051,117.0864,11163.0
2018-11-20 12:20:00,132.27,132.68,132.17,132.53,22341.0,117.0775,117.4404,116.989,117.3077,22341.0
2018-11-20 12:30:00,132.53,132.64,132.37,132.44,10801.0,117.3077,117.405,117.166,117.228,10801.0
2018-11-20 12:40:00,132.4,132.5,132.18,132.39,10394.0,117.1926,117.2811,116.9979,117.1837,10394.0
2018-11-20 12:50:00,132.32,132.43,132.01,132.05,30525.0,117.1218,117.2192,116.8474,116.8828,30525.0
2018-11-20 13:00:00,132.04,132.17,131.98,132.15,13990.0,116.8739,116.989,116.8208,116.9713,13990.0
2018-11-20 13:10:00,132.11,132.39,132.06,132.2,15681.0,116.9359,117.1837,116.8917,117.0156,15681.0
2018-11-20 13:20:00,132.17,132.34,132.11,132.34,14264.0,116.989,117.1395,116.9359,117.1395,14264.0
2018-11-20 13:30:00,132.33,132.51,132.24,132.41,22741.0,117.1306,117.29,117.051,117.2015,22741.0
2018-11-20 13:40:00,132.41,132.72,132.36,132.65,42965.0,117.2015,117.4758,117.1572,117.4139,42965.0
2018-11-20 13:50:00,132.65,132.82,132.56,132.62,62800.0,117.4139,117.5644,117.3342,117.3873,62800.0
2018-11-20 14:00:00,132.59,132.69,132.47,132.52,42958.0,117.3608,117.4493,117.2546,117.2988,42958.0
2018-11-20 14:10:00,132.55,133.07,132.54,132.97,63659.0,117.3254,117.7856,117.3165,117.6971,63659.0
2018-11-20 14:20:00,132.94,132.96,132.69,132.77,34271.0,117.6706,117.6883,117.4493,117.5201,34271.0
2018-11-20 14:30:00,132.75,133.26,132.73,133.08,24200.0,117.5024,117.9538,117.4847,117.7945,24200.0
2018-11-20 14:40:00,133.11,133.13,132.86,132.88,14633.0,117.821,117.8388,117.5998,117.6175,14633.0
2018-11-20 14:50:00,132.88,133.03,132.69,132.83,18468.0,117.6175,117.7502,117.4493,117.5732,18468.0
2018-11-20 15:00:00,132.86,133.13,132.58,132.95,26036.0,117.5998,117.8388,117.3519,117.6794,26036.0
2018-11-20 15:10:00,132.91,133.28,132.81,133.27,20887.0,117.644,117.9715,117.5555,117.9627,20887.0
2018-11-20 15:20:00,133.28,133.59,133.22,133.44,39962.0,117.9715,118.2459,117.9184,118.1131,39962.0
2018-11-20 15:30:00,133.44,133.65,133.32,133.58,52902.0,118.1131,118.299,118.0069,118.2371,52902.0
2018-11-20 15:40:00,133.56,133.59,132.99,133.11,69108.0,118.2194,118.2459,117.7148,117.821,69108.0
2018-11-20 15:50:00,133.07,133.34,132.96,132.96,145520.0,117.7856,118.0246,117.6883,117.6883,145520.0
2018-11-21 09:30:00,132.86,132.95,131.76,131.86,32064.0,117.5998,117.6794,116.6261,116.7146,32064.0
2018-11-21 09:40:00,131.88,132.47,131.88,132.44,26484.0,116.7323,117.2546,116.7323,117.228,26484.0
2018-11-21 09:50:00,132.44,133.6,132.25,133.19,49552.0,117.228,118.2548,117.0598,117.8919,49552.0
2018-11-21 10:00:00,133.19,133.57,132.87,133.0,37485.0,117.8919,118.2282,117.6086,117.7237,37485.0
2018-11-21 10:10:00,133.01,133.2,132.88,133.02,22607.0,117.7325,117.9007,117.6175,117.7414,22607.0
2018-11-21 10:20:00,133.03,133.42,132.85,133.32,16965.0,117.7502,118.0954,117.5909,118.0069,16965.0
2018-11-21 10:30:00,133.32,133.61,133.04,133.58,21769.0,118.0069,118.2636,117.7591,118.2371,21769.0
2018-11-21 10:40:00,133.6,133.72,132.95,132.98,17897.0,118.2548,118.361,117.6794,117.706,17897.0
2018-11-21 10:50:00,133.05,133.12,132.62,133.0,21523.0,117.7679,117.8299,117.3873,117.7237,21523.0
2018-11-21 11:00:00,132.97,133.29,132.88,133.24,12473.0,117.6971,117.9804,117.6175,117.9361,12473.0
2018-11-21 11:10:00,133.26,133.5,133.2,133.47,15085.0,117.9538,118.1663,117.9007,118.1397,15085.0
2018-11-21 11:20:00,133.44,133.47,133.2,133.26,13706.0,118.1131,118.1397,117.9007,117.9538,13706.0
2018-11-21 11:30:00,133.27,133.41,133.2,133.2,17252.0,117.9627,118.0866,117.9007,117.9007,17252.0
2018-11-21 11:40:00,133.2,133.37,133.06,133.27,16520.0,117.9007,118.0512,117.7768,117.9627,16520.0
2018-11-21 11:50:00,133.24,133.42,133.13,133.42,17969.0,117.9361,118.0954,117.8388,118.0954,17969.0
2018-11-21 12:00:00,133.41,133.49,132.89,132.91,8698.0,118.0866,118.1574,117.6263,117.644,8698.0
2018-11-21 12:10:00,132.9,133.11,132.9,133.04,6537.0,117.6352,117.821,117.6352,117.7591,6537.0
2018-11-21 12:20:00,133.05,133.14,132.9,132.96,7171.0,117.7679,117.8476,117.6352,117.6883,7171.0
2018-11-21 12:30:00,132.93,133.1,132.79,133.04,28058.0,117.6617,117.8122,117.5378,117.7591,28058.0
2018-11-21 12:40:00,133.05,133.21,133.05,133.21,11916.0,117.7679,117.9096,117.7679,117.9096,11916.0
2018-11-21 12:50:00,133.2,133.35,133.15,133.33,13770.0,117.9007,118.0335,117.8565,118.0158,13770.0
2018-11-21 13:00:00,133.32,133.43,133.26,133.34,13524.0,118.0069,118.1043,117.9538,118.0246,13524.0
2018-11-21 13:10:00,133.3,133.38,133.27,133.31,13816.0,117.9892,118.06,117.9627,117.9981,13816.0
2018-11-21 13:20:00,133.28,133.42,133.19,133.41,29331.0,117.9715,118.0954,117.8919,118.0866,29331.0
2018-11-21 13:30:00,133.41,133.56,133.39,133.56,27046.0,118.0866,118.2194,118.0689,118.2194,27046.0
2018-11-21 13:40:00,133.52,133.78,133.52,133.67,16608.0,118.184,118.4141,118.184,118.3167,16608.0
2018-11-21 13:50:00,133.62,133.79,133.49,133.56,26044.0,118.2725,118.4229,118.1574,118.2194,26044.0
2018-11-21 14:00:00,133.51,133.6,133.34,133.59,19801.0,118.1751,118.2548,118.0246,118.2459,19801.0
2018-11-21 14:10:00,133.53,133.67,133.51,133.62,17072.0,118.1928,118.3167,118.1751,118.2725,17072.0
2018-11-21 14:20:00,133.64,133.65,133.52,133.65,14956.0,118.2902,118.299,118.184,118.299,14956.0
2018-11-21 14:30:00,133.65,133.66,133.48,133.51,15320.0,118.299,118.3079,118.1486,118.1751,15320.0
2018-11-21 14:40:00,133.49,133.58,133.38,133.43,16868.0,118.1574,118.2371,118.06,118.1043,16868.0
2018-11-21 14:50:00,133.38,133.43,133.3,133.32,14724.0,118.06,118.1043,117.9892,118.0069,14724.0
2018-11-21 15:00:00,133.32,133.54,133.23,133.48,12871.0,118.0069,118.2017,117.9273,118.1486,12871.0
2018-11-21 15:10:00,133.48,133.6,133.25,133.46,36407.0,118.1486,118.2548,117.945,118.1308,36407.0
2018-11-21 15:20:00,133.44,133.49,133.18,133.22,27608.0,118.1131,118.1574,117.883,117.9184,27608.0
2018-11-21 15:30:00,133.2,133.23,133.01,133.11,32132.0,117.9007,117.9273,117.7325,117.821,32132.0
2018-11-21 15:40:00,133.08,133.08,132.7,132.83,48613.0,117.7945,117.7945,117.4581,117.5732,48613.0
2018-11-21 15:50:00,132.84,132.84,132.39,132.4,119556.0,117.5821,117.5821,117.1837,117.1926,119556.0
2018-11-23 09:30:00,131.35,131.53,131.02,131.2,21861.0,116.2632,116.4225,115.9711,116.1304,21861.0
2018-11-23 09:40:00,131.26,131.35,130.89,131.2,4661.0,116.1835,116.2632,115.856,116.1304,4661.0
2018-11-23 09:50:00,131.17,131.57,131.08,131.35,6992.0,116.1039,116.4579,116.0242,116.2632,6992.0
2018-11-23 10:00:00,131.43,131.7,131.42,131.62,13977.0,116.334,116.573,116.3252,116.5022,13977.0
2018-11-23 10:10:00,131.7,131.78,131.48,131.63,12461.0,116.573,116.6438,116.3783,116.511,12461.0
2018-11-23 10:20:00,131.7,131.83,131.18,131.26,21796.0,116.573,116.6881,116.1127,116.1835,21796.0
2018-11-23 10:30:00,131.25,131.73,131.24,131.69,9455.0,116.1747,116.5996,116.1658,116.5641,9455.0
2018-11-23 10:40:00,131.66,131.76,131.53,131.75,9715.0,116.5376,116.6261,116.4225,116.6173,9715.0
2018-11-23 10:50:00,131.77,131.86,131.56,131.64,19813.0,116.635,116.7146,116.4491,116.5199,19813.0
2018-11-23 11:00:00,131.69,132.04,131.69,131.98,7896.0,116.5641,116.8739,116.5641,116.8208,7896.0
2018-11-23 11:10:00,131.93,132.18,131.8,132.17,8468.0,116.7766,116.9979,116.6615,116.989,8468.0
2018-11-23 11:20:00,132.12,132.27,131.98,132.17,10859.0,116.9448,117.0775,116.8208,116.989,10859.0
2018-11-23 11:30:00,132.17,132.38,132.15,132.34,8049.0,116.989,117.1749,116.9713,117.1395,8049.0
2018-11-23 11:40:00,132.34,132.67,132.33,132.66,9409.0,117.1395,117.4316,117.1306,117.4227,9409.0
2018-11-23 11:50:00,132.62,132.76,132.14,132.14,19389.0,117.3873,117.5113,116.9625,116.9625,19389.0
2018-11-23 12:00:00,132.08,132.16,131.73,131.8,13288.0,116.9094,116.9802,116.5996,116.6615,13288.0
2018-11-23 12:10:00,131.89,131.99,131.79,131.99,12002.0,116.7412,116.8297,116.6527,116.8297,12002.0
2018-11-23 12:20:00,131.95,132.04,131.89,131.92,9001.0,116.7943,116.8739,116.7412,116.7677,9001.0
2018-11-23 12:30:00,131.88,132.17,131.77,132.11,15632.0,116.7323,116.989,116.635,116.9359,15632.0
2018-11-23 12:40:00,132.15,132.19,131.92,132.0,13820.0,116.9713,117.0067,116.7677,116.8385,13820.0
2018-11-23 12:50:00,132.03,132.03,131.27,131.36,40154.0,116.8651,116.8651,116.1924,116.2721,40154.0
2018-11-26 09:30:00,131.99,133.27,131.99,133.27,35972.0,116.8297,117.9627,116.8297,117.9627,35972.0
2018-11-26 09:40:00,133.25,133.42,133.02,133.15,11337.0,117.945,118.0954,117.7414,117.8565,11337.0
2018-11-26 09:50:00,133.04,133.33,132.91,133.25,11242.0,117.7591,118.0158,117.644,117.945,11242.0
2018-11-26 10:00:00,133.23,133.96,133.18,133.86,7506.0,117.9273,118.5734,117.883,118.4849,7506.0
2018-11-26 10:10:00,133.87,133.89,133.66,133.67,11917.0,118.4938,118.5115,118.3079,118.3167,11917.0
2018-11-26 10:20:00,133.67,133.77,133.45,133.49,14488.0,118.3167,118.4052,118.122,118.1574,14488.0
2018-11-26 10:30:00,133.56,133.6,133.37,133.4,17140.0,118.2194,118.2548,118.0512,118.0777,17140.0
2018-11-26 10:40:00,133.39,133.44,133.15,133.15,15507.0,118.0689,118.1131,117.8565,117.8565,15507.0
2018-11-26 10:50:00,133.18,133.46,133.16,133.37,12679.0,117.883,118.1308,117.8653,118.0512,12679.0
2018-11-26 11:00:00,133.38,133.79,133.38,133.54,17584.0,118.06,118.4229,118.06,118.2017,17584.0
2018-11-26 11:10:00,133.54,133.54,133.23,133.26,16513.0,118.2017,118.2017,117.9273,117.9538,16513.0
2018-11-26 11:20:00,133.29,133.29,132.96,132.99,19084.0,117.9804,117.9804,117.6883,117.7148,19084.0
2018-11-26 11:30:00,132.99,133.04,132.85,132.91,10804.0,117.7148,117.7591,117.5909,117.644,10804.0
2018-11-26 11:40:00,132.92,133.07,132.92,132.94,7079.0,117.6529,117.7856,117.6529,117.6706,7079.0
2018-11-26 11:50:00,132.96,133.15,132.92,133.11,9940.0,117.6883,117.8565,117.6529,117.821,9940.0
2018-11-26 12:00:00,133.12,133.28,132.95,133.28,20706.0,117.8299,117.9715,117.6794,117.9715,20706.0
2018-11-26 12:10:00,133.32,133.33,132.82,132.85,13413.0,118.0069,118.0158,117.5644,117.5909,13413.0
2018-11-26 12:20:00,132.82,132.93,132.73,132.82,15747.0,117.5644,117.6617,117.4847,117.5644,15747.0
2018-11-26 12:30:00,132.83,132.91,132.55,132.69,10546.0,117.5732,117.644,117.3254,117.4493,10546.0
2018-11-26 12:40:00,132.77,132.8,132.64,132.7,10637.0,117.5201,117.5467,117.405,117.4581,10637.0
2018-11-26 12:50:00,132.7,132.88,132.7,132.81,5157.0,117.4581,117.6175,117.4581,117.5555,5157.0
2018-11-26 13:00:00,132.76,132.84,132.62,132.84,11078.0,117.5113,117.5821,117.3873,117.5821,11078.0
2018-11-26 13:10:00,132.84,132.92,132.72,132.76,16580.0,117.5821,117.6529,117.4758,117.5113,16580.0
2018-11-26 13:20:00,132.78,132.83,132.74,132.78,8592.0,117.529,117.5732,117.4935,117.529,8592.0
2018-11-26 13:30:00,132.81,132.85,132.78,132.82,6088.0,117.5555,117.5909,117.529,117.5644,6088.0
2018-11-26 13:40:00,132.82,133.06,132.74,133.06,7456.0,117.5644,117.7768,117.4935,117.7768,7456.0
2018-11-26 13:50:00,133.08,133.16,133.05,133.15,4458.0,117.7945,117.8653,117.7679,117.8565,4458.0
2018-11-26 14:00:00,133.12,133.19,133.08,133.18,7032.0,117.8299,117.8919,117.7945,117.883,7032.0
2018-11-26 14:10:00,133.22,133.43,133.19,133.33,12669.0,117.9184,118.1043,117.8919,118.0158,12669.0
2018-11-26 14:20:00,133.36,133.44,133.28,133.32,10802.0,118.0423,118.1131,117.9715,118.0069,10802.0
2018-11-26 14:30:00,133.34,133.52,133.34,133.43,16207.0,118.0246,118.184,118.0246,118.1043,16207.0
2018-11-26 14:40:00,133.39,133.46,133.32,133.32,14728.0,118.0689,118.1308,118.0069,118.0069,14728.0
2018-11-26 14:50:00,133.34,133.44,133.27,133.38,13457.0,118.0246,118.1131,117.9627,118.06,13457.0
2018-11-26 15:00:00,133.4,133.42,133.24,133.33,12856.0,118.0777,118.0954,117.9361,118.0158,12856.0
2018-11-26 15:10:00,133.3,133.32,133.15,133.22,20384.0,117.9892,118.0069,117.8565,117.9184,20384.0
2018-11-26 15:20:00,133.22,133.24,133.12,133.18,13430.0,117.9184,117.9361,117.8299,117.883,13430.0
2018-11-26 15:30:00,133.16,133.44,133.15,133.23,35708.0,117.8653,118.1131,117.8565,117.9273,35708.0
2018-11-26 15:40:00,133.21,133.45,133.21,133.36,45693.0,117.9096,118.122,117.9096,118.0423,45693.0
2018-11-26 15:50:00,133.36,133.5,133.35,133.44,88347.0,118.0423,118.1663,118.0335,118.1131,88347.0
2018-11-27 09:30:00,132.93,133.67,132.93,133.41,13718.0,117.6617,118.3167,117.6617,118.0866,13718.0
2018-11-27 09:40:00,133.34,133.74,133.24,133.64,6179.0,118.0246,118.3787,117.9361,118.2902,6179.0
2018-11-27 09:50:00,133.61,133.61,133.19,133.35,8599.0,118.2636,118.2636,117.8919,118.0335,8599.0
2018-11-27 10:00:00,133.41,133.51,133.23,133.41,14347.0,118.0866,118.1751,117.9273,118.0866,14347.0
2018-11-27 10:10:00,133.44,133.7,133.22,133.39,15531.0,118.1131,118.3433,117.9184,118.0689,15531.0
2018-11-27 10:20:00,133.39,133.39,133.05,133.15,14190.0,118.0689,118.0689,117.7679,117.8565,14190.0
2018-11-27 10:30:00,133.12,133.12,132.77,132.85,6104.0,117.8299,117.8299,117.5201,117.5909,6104.0
2018-11-27 10:40:00,132.85,132.88,132.62,132.72,25343.0,117.5909,117.6175,117.3873,117.4758,25343.0
2018-11-27 10:50:00,132.8,133.11,132.79,132.92,9334.0,117.5467,117.821,117.5378,117.6529,9334.0
2018-11-27 11:00:00,132.95,133.06,132.72,132.81,17307.0,117.6794,117.7768,117.4758,117.5555,17307.0
2018-11-27 11:10:00,132.78,132.84,132.37,132.47,11858.0,117.529,117.5821,117.166,117.2546,11858.0
2018-11-27 11:20:00,132.4,132.5,132.15,132.43,10600.0,117.1926,117.2811,116.9713,117.2192,10600.0
2018-11-27 11:30:00,132.47,132.49,132.19,132.31,14187.0,117.2546,117.2723,117.0067,117.1129,14187.0
2018-11-27 11:40:00,132.28,132.42,132.14,132.28,12998.0,117.0864,117.2103,116.9625,117.0864,12998.0
2018-11-27 11:50:00,132.36,132.54,132.3,132.42,14405.0,117.1572,117.3165,117.1041,117.2103,14405.0
2018-11-27 12:00:00,132.45,132.46,132.3,132.35,9579.0,117.2369,117.2457,117.1041,117.1483,9579.0
2018-11-27 12:10:00,132.35,132.43,132.3,132.34,10936.0,117.1483,117.2192,117.1041,117.1395,10936.0
2018-11-27 12:20:00,132.39,132.4,131.99,132.06,11170.0,117.1837,117.1926,116.8297,116.8917,11170.0
2018-11-27 12:30:00,132.07,132.34,131.99,132.34,16414.0,116.9005,117.1395,116.8297,117.1395,16414.0
2018-11-27 12:40:00,132.36,132.44,132.29,132.33,7531.0,117.1572,117.228,117.0952,117.1306,7531.0
2018-11-27 12:50:00,132.33,132.49,132.29,132.33,7654.0,117.1306,117.2723,117.0952,117.1306,7654.0
2018-11-27 13:00:00,132.36,132.46,132.3,132.33,7277.0,117.1572,117.2457,117.1041,117.1306,7277.0
2018-11-27 13:10:00,132.3,132.66,132.19,132.35,19959.0,117.1041,117.4227,117.0067,117.1483,19959.0
2018-11-27 13:20:00,132.41,132.61,132.31,132.56,10129.0,117.2015,117.3785,117.1129,117.3342,10129.0
2018-11-27 13:30:00,132.62,132.78,132.56,132.72,11216.0,117.3873,117.529,117.3342,117.4758,11216.0
2018-11-27 13:40:00,132.68,132.75,132.58,132.6,16457.0,117.4404,117.5024,117.3519,117.3696,16457.0
2018-11-27 13:50:00,132.61,132.77,132.57,132.77,9105.0,117.3785,117.5201,117.3431,117.5201,9105.0
2018-11-27 14:00:00,132.78,132.99,132.74,132.89,9843.0,117.529,117.7148,117.4935,117.6263,9843.0
2018-11-27 14:10:00,132.88,132.96,132.81,132.81,8509.0,117.6175,117.6883,117.5555,117.5555,8509.0
2018-11-27 14:20:00,132.82,132.99,132.8,132.94,14210.0,117.5644,117.7148,117.5467,117.6706,14210.0
2018-11-27 14:30:00,132.96,133.22,132.96,133.08,13115.0,117.6883,117.9184,117.6883,117.7945,13115.0
2018-11-27 14:40:00,133.08,133.25,132.98,133.18,11046.0,117.7945,117.945,117.706,117.883,11046.0
2018-11-27 14:50:00,133.2,133.2,133.05,133.09,14144.0,117.9007,117.9007,117.7679,117.8033,14144.0
2018-11-27 15:00:00,133.09,133.21,133.0,133.1,17940.0,117.8033,117.9096,117.7237,117.8122,17940.0
2018-11-27 15:10:00,133.11,133.11,132.92,132.94,13027.0,117.821,117.821,117.6529,117.6706,13027.0
2018-11-27 15:20:00,132.95,133.17,132.95,133.12,14620.0,117.6794,117.8742,117.6794,117.8299,14620.0
2018-11-27 15:30:00,133.15,133.19,132.91,133.09,17410.0,117.8565,117.8919,117.644,117.8033,17410.0
2018-11-27 15:40:00,133.12,133.37,133.05,133.23,51092.0,117.8299,118.0512,117.7679,117.9273,51092.0
2018-11-27 15:50:00,133.24,133.37,133.12,133.27,86191.0,117.9361,118.0512,117.8299,117.9627,86191.0
2018-11-28 09:30:00,133.14,134.06,133.04,133.9,37215.0,117.8476,118.6619,117.7591,118.5203,37215.0
2018-11-28 09:40:00,133.89,133.95,133.65,133.86,25036.0,118.5115,118.5646,118.299,118.4849,25036.0
2018-11-28 09:50:00,133.83,134.69,133.79,133.79,69585.0,118.4584,119.2196,118.4229,118.4229,69585.0
2018-11-28 10:00:00,133.84,133.87,133.4,133.49,12634.0,118.4672,118.4938,118.0777,118.1574,12634.0
2018-11-28 10:10:00,133.48,133.48,133.13,133.26,13617.0,118.1486,118.1486,117.8388,117.9538,13617.0
2018-11-28 10:20:00,133.23,133.26,132.76,132.94,9656.0,117.9273,117.9538,117.5113,117.6706,9656.0
2018-11-28 10:30:00,132.94,133.17,132.76,133.08,15469.0,117.6706,117.8742,117.5113,117.7945,15469.0
2018-11-28 10:40:00,133.08,133.15,132.89,133.13,11185.0,117.7945,117.8565,117.6263,117.8388,11185.0
2018-11-28 10:50:00,133.18,133.64,133.12,133.64,13249.0,117.883,118.2902,117.8299,118.2902,13249.0
2018-11-28 11:00:00,133.61,133.9,133.61,133.78,15939.0,118.2636,118.5203,118.2636,118.4141,15939.0
2018-11-28 11:10:00,133.73,133.79,133.55,133.79,7137.0,118.3698,118.4229,118.2105,118.4229,7137.0
2018-11-28 11:20:00,133.78,134.04,133.73,133.98,11046.0,118.4141,118.6442,118.3698,118.5911,11046.0
2018-11-28 11:30:00,134.04,134.12,133.79,133.79,11840.0,118.6442,118.715,118.4229,118.4229,11840.0
2018-11-28 11:40:00,133.75,133.8,133.59,133.67,7609.0,118.3875,118.4318,118.2459,118.3167,7609.0
2018-11-28 11:50:00,133.74,134.02,133.67,133.8,10392.0,118.3787,118.6265,118.3167,118.4318,10392.0
2018-11-28 12:00:00,133.83,135.19,133.83,135.02,36026.0,118.4584,119.6621,118.4584,119.5117,36026.0
2018-11-28 12:10:00,135.05,135.17,134.71,135.08,9042.0,119.5382,119.6444,119.2373,119.5648,9042.0
2018-11-28 12:20:00,135.01,135.16,134.78,134.9,21130.0,119.5028,119.6356,119.2992,119.4055,21130.0
2018-11-28 12:30:00,134.95,134.97,134.64,134.88,16960.0,119.4497,119.4674,119.1753,119.3877,16960.0
2018-11-28 12:40:00,134.91,135.09,134.81,134.98,17963.0,119.4143,119.5736,119.3258,119.4763,17963.0
2018-11-28 12:50:00,135.01,135.15,134.91,134.92,23999.0,119.5028,119.6267,119.4143,119.4232,23999.0
2018-11-28 13:00:00,134.93,135.04,134.91,134.96,24130.0,119.432,119.5294,119.4143,119.4586,24130.0
2018-11-28 13:10:00,134.97,135.15,134.95,134.99,11958.0,119.4674,119.6267,119.4497,119.4851,11958.0
2018-11-28 13:20:00,134.97,135.0,134.76,134.84,28493.0,119.4674,119.494,119.2815,119.3523,28493.0
2018-11-28 13:30:00,134.81,134.82,134.65,134.8,24379.0,119.3258,119.3346,119.1842,119.3169,24379.0
2018-11-28 13:40:00,134.78,135.14,134.78,135.09,13917.0,119.2992,119.6179,119.2992,119.5736,13917.0
2018-11-28 13:50:00,135.08,135.09,134.91,134.95,9547.0,119.5648,119.5736,119.4143,119.4497,9547.0
2018-11-28 14:00:00,134.89,134.99,134.85,134.95,9330.0,119.3966,119.4851,119.3612,119.4497,9330.0
2018-11-28 14:10:00,134.97,135.24,134.96,135.13,19848.0,119.4674,119.7064,119.4586,119.609,19848.0
2018-11-28 14:20:00,135.1,135.12,134.74,134.77,23545.0,119.5825,119.6002,119.2638,119.2904,23545.0
2018-11-28 14:30:00,134.78,134.87,134.46,134.65,33558.0,119.2992,119.3789,119.016,119.1842,33558.0
2018-11-28 14:40:00,134.69,134.81,134.66,134.68,15732.0,119.2196,119.3258,119.193,119.2107,15732.0
2018-11-28 14:50:00,134.68,134.77,134.53,134.53,15485.0,119.2107,119.2904,119.0779,119.0779,15485.0
2018-11-28 15:00:00,134.55,134.8,134.53,134.71,20083.0,119.0957,119.3169,119.0779,119.2373,20083.0
2018-11-28 15:10:00,134.71,134.81,134.5,134.54,16430.0,119.2373,119.3258,119.0514,119.0868,16430.0
2018-11-28 15:20:00,134.56,134.79,134.54,134.77,43676.0,119.1045,119.3081,119.0868,119.2904,43676.0
2018-11-28 15:30:00,134.77,134.91,134.6,134.86,59742.0,119.2904,119.4143,119.1399,119.37,59742.0
2018-11-28 15:40:00,134.87,135.15,134.8,135.13,55472.0,119.3789,119.6267,119.3169,119.609,55472.0
2018-11-28 15:50:00,135.12,135.27,135.03,135.25,101232.0,119.6002,119.733,119.5205,119.7152,101232.0
2018-11-29 09:30:00,134.53,135.24,134.43,135.17,16132.0,119.0779,119.7064,118.9894,119.6444,16132.0
2018-11-29 09:40:00,135.16,135.16,134.44,134.55,10591.0,119.6356,119.6356,118.9983,119.0957,10591.0
2018-11-29 09:50:00,134.56,134.6,134.17,134.41,9901.0,119.1045,119.1399,118.7593,118.9717,9901.0
2018-11-29 10:00:00,134.3,134.67,134.24,134.64,6652.0,118.8744,119.2019,118.8213,119.1753,6652.0
2018-11-29 10:10:00,134.68,134.74,134.36,134.42,11759.0,119.2107,119.2638,118.9275,118.9806,11759.0
2018-11-29 10:20:00,134.38,134.45,134.23,134.28,12987.0,118.9452,119.0071,118.8124,118.8567,12987.0
2018-11-29 10:30:00,134.3,134.6,133.92,133.92,18931.0,118.8744,119.1399,118.538,118.538,18931.0
2018-11-29 10:40:00,133.87,134.03,133.64,133.96,16890.0,118.4938,118.6354,118.2902,118.5734,16890.0
2018-11-29 10:50:00,133.98,134.32,133.82,134.18,20431.0,118.5911,118.8921,118.4495,118.7681,20431.0
2018-11-29 11:00:00,134.18,134.49,134.17,134.44,13717.0,118.7681,119.0425,118.7593,118.9983,13717.0
2018-11-29 11:10:00,134.39,134.41,134.05,134.13,7899.0,118.954,118.9717,118.6531,118.7239,7899.0
2018-11-29 11:20:00,134.17,134.45,134.03,134.43,16603.0,118.7593,119.0071,118.6354,118.9894,16603.0
2018-11-29 11:30:00,134.41,134.51,134.3,134.51,13199.0,118.9717,119.0602,118.8744,119.0602,13199.0
2018-11-29 11:40:00,134.57,134.64,134.53,134.57,6519.0,119.1134,119.1753,119.0779,119.1134,6519.0
2018-11-29 11:50:00,134.52,134.7,134.43,134.7,11280.0,119.0691,119.2284,118.9894,119.2284,11280.0
2018-11-29 12:00:00,134.71,134.71,134.48,134.56,9934.0,119.2373,119.2373,119.0337,119.1045,9934.0
2018-11-29 12:10:00,134.59,134.62,134.41,134.5,10154.0,119.1311,119.1576,118.9717,119.0514,10154.0
2018-11-29 12:20:00,134.48,134.49,134.36,134.38,12659.0,119.0337,119.0425,118.9275,118.9452,12659.0
2018-11-29 12:30:00,134.42,134.61,134.41,134.42,10868.0,118.9806,119.1488,118.9717,118.9806,10868.0
2018-11-29 12:40:00,134.43,134.5,134.25,134.33,15073.0,118.9894,119.0514,118.8301,118.9009,15073.0
2018-11-29 12:50:00,134.35,134.45,134.32,134.34,7769.0,118.9186,119.0071,118.8921,118.9098,7769.0
2018-11-29 13:00:00,134.31,134.4,134.27,134.34,7397.0,118.8832,118.9629,118.8478,118.9098,7397.0
2018-11-29 13:10:00,134.34,134.37,134.23,134.33,13809.0,118.9098,118.9363,118.8124,118.9009,13809.0
2018-11-29 13:20:00,134.34,134.38,134.22,134.25,7649.0,118.9098,118.9452,118.8036,118.8301,7649.0
2018-11-29 13:30:00,134.24,134.37,134.18,134.18,5592.0,118.8213,118.9363,118.7681,118.7681,5592.0
2018-11-29 13:40:00,134.19,134.49,134.19,134.45,8992.0,118.777,119.0425,118.777,119.0071,8992.0
2018-11-29 13:50:00,134.47,134.47,134.31,134.42,14296.0,119.0248,119.0248,118.8832,118.9806,14296.0
2018-11-29 14:00:00,134.39,134.48,134.29,134.38,10168.0,118.954,119.0337,118.8655,118.9452,10168.0
2018-11-29 14:10:00,134.39,134.84,134.38,134.8,8353.0,118.954,119.3523,118.9452,119.3169,8353.0
2018-11-29 14:20:00,134.87,135.05,134.83,134.99,8969.0,119.3789,119.5382,119.3435,119.4851,8969.0
2018-11-29 14:30:00,134.98,135.14,134.83,134.86,16743.0,119.4763,119.6179,119.3435,119.37,16743.0
2018-11-29 14:40:00,134.84,134.99,134.81,134.94,12177.0,119.3523,119.4851,119.3258,119.4409,12177.0
2018-11-29 14:50:00,134.96,135.15,134.95,135.09,22478.0,119.4586,119.6267,119.4497,119.5736,22478.0
2018-11-29 15:00:00,135.12,135.24,134.99,135.05,8565.0,119.6002,119.7064,119.4851,119.5382,8565.0
2018-11-29 15:10:00,135.07,135.14,134.95,134.95,10185.0,119.5559,119.6179,119.4497,119.4497,10185.0
2018-11-29 15:20:00,134.98,135.03,134.82,134.9,21030.0,119.4763,119.5205,119.3346,119.4055,21030.0
2018-11-29 15:30:00,134.9,134.91,134.68,134.72,33398.0,119.4055,119.4143,119.2107,119.2461,33398.0
2018-11-29 15:40:00,134.7,134.83,134.43,134.44,37384.0,119.2284,119.3435,118.9894,118.9983,37384.0
2018-11-29 15:50:00,134.43,134.45,134.1,134.2,108592.0,118.9894,119.0071,118.6973,118.7859,108592.0
2018-11-30 09:30:00,134.23,134.58,133.92,134.38,32689.0,118.8124,119.1222,118.538,118.9452,32689.0
2018-11-30 09:40:00,134.42,134.42,133.96,133.96,6110.0,118.9806,118.9806,118.5734,118.5734,6110.0
2018-11-30 09:50:00,133.84,134.36,133.84,134.3,18719.0,118.4672,118.9275,118.4672,118.8744,18719.0
2018-11-30 10:00:00,134.22,134.37,134.12,134.25,20532.0,118.8036,118.9363,118.715,118.8301,20532.0
2018-11-30 10:10:00,134.22,134.27,133.91,134.02,24719.0,118.8036,118.8478,118.5292,118.6265,24719.0
2018-11-30 10:20:00,134.06,134.4,134.0,134.3,294276.0,118.6619,118.9629,118.6088,118.8744,294276.0
2018-11-30 10:30:00,134.27,134.72,134.27,134.42,23416.0,118.8478,119.2461,118.8478,118.9806,23416.0
2018-11-30 10:40:00,134.37,134.54,134.22,134.22,15751.0,118.9363,119.0868,118.8036,118.8036,15751.0
2018-11-30 10:50:00,134.27,134.46,134.17,134.31,13543.0,118.8478,119.016,118.7593,118.8832,13543.0
2018-11-30 11:00:00,134.31,134.31,134.13,134.25,16689.0,118.8832,118.8832,118.7239,118.8301,16689.0
2018-11-30 11:10:00,134.28,134.32,133.74,133.76,14649.0,118.8567,118.8921,118.3787,118.3964,14649.0
2018-11-30 11:20:00,133.74,133.76,133.35,133.58,24548.0,118.3787,118.3964,118.0335,118.2371,24548.0
2018-11-30 11:30:00,133.5,133.63,133.41,133.52,24878.0,118.1663,118.2813,118.0866,118.184,24878.0
2018-11-30 11:40:00,133.55,133.56,133.37,133.46,17952.0,118.2105,118.2194,118.0512,118.1308,17952.0
2018-11-30 11:50:00,133.49,133.56,133.39,133.45,18424.0,118.1574,118.2194,118.0689,118.122,18424.0
2018-11-30 12:00:00,133.45,133.52,133.41,133.45,14301.0,118.122,118.184,118.0866,118.122,14301.0
2018-11-30 12:10:00,133.42,133.45,133.26,133.27,25629.0,118.0954,118.122,117.9538,117.9627,25629.0
2018-11-30 12:20:00,133.27,133.28,133.01,133.02,14800.0,117.9627,117.9715,117.7325,117.7414,14800.0
2018-11-30 12:30:00,133.03,133.34,133.02,133.34,20025.0,117.7502,118.0246,117.7414,118.0246,20025.0
2018-11-30 12:40:00,133.33,133.36,133.22,133.29,23940.0,118.0158,118.0423,117.9184,117.9804,23940.0
2018-11-30 12:50:00,133.31,133.35,133.24,133.32,20141.0,117.9981,118.0335,117.9361,118.0069,20141.0
2018-11-30 13:00:00,133.34,133.38,133.04,133.1,30296.0,118.0246,118.06,117.7591,117.8122,30296.0
2018-11-30 13:10:00,133.1,133.42,133.1,133.35,42190.0,117.8122,118.0954,117.8122,118.0335,42190.0
2018-11-30 13:20:00,133.36,133.5,133.32,133.49,31370.0,118.0423,118.1663,118.0069,118.1574,31370.0
2018-11-30 13:30:00,133.51,133.68,133.4,133.58,38970.0,118.1751,118.3256,118.0777,118.2371,38970.0
2018-11-30 13:40:00,133.6,133.65,133.52,133.59,29071.0,118.2548,118.299,118.184,118.2459,29071.0
2018-11-30 13:50:00,133.62,134.02,133.58,133.96,33900.0,118.2725,118.6265,118.2371,118.5734,33900.0
2018-11-30 14:00:00,133.99,134.02,133.9,133.93,38108.0,118.6,118.6265,118.5203,118.5469,38108.0
2018-11-30 14:10:00,133.95,134.06,133.89,134.0,39372.0,118.5646,118.6619,118.5115,118.6088,39372.0
2018-11-30 14:20:00,134.0,134.23,133.96,134.23,42866.0,118.6088,118.8124,118.5734,118.8124,42866.0
2018-11-30 14:30:00,134.23,134.36,134.15,134.16,58881.0,118.8124,118.9275,118.7416,118.7504,58881.0
2018-11-30 14:40:00,134.16,134.22,133.96,134.06,132176.0,118.7504,118.8036,118.5734,118.6619,132176.0
2018-11-30 14:50:00,134.06,134.07,133.87,133.97,73611.0,118.6619,118.6708,118.4938,118.5823,73611.0
2018-11-30 15:00:00,133.97,134.13,133.91,134.05,71681.0,118.5823,118.7239,118.5292,118.6531,71681.0
2018-11-30 15:10:00,134.05,134.09,133.92,134.01,92528.0,118.6531,118.6885,118.538,118.6177,92528.0
2018-11-30 15:20:00,134.03,134.12,134.0,134.07,106471.0,118.6354,118.715,118.6088,118.6708,106471.0
2018-11-30 15:30:00,134.07,134.14,133.76,133.81,154543.0,118.6708,118.7327,118.3964,118.4406,154543.0
2018-11-30 15:40:00,133.81,133.89,133.63,133.64,133250.0,118.4406,118.5115,118.2813,118.2902,133250.0
2018-11-30 15:50:00,133.64,133.85,133.47,133.71,260150.0,118.2902,118.4761,118.1397,118.3521,260150.0
2018-12-03 09:30:00,134.18,134.78,134.18,134.66,57013.0,118.7681,119.2992,118.7681,119.193,57013.0
2018-12-03 09:40:00,134.73,134.82,134.2,134.37,22527.0,119.255,119.3346,118.7859,118.9363,22527.0
2018-12-03 09:50:00,134.42,135.12,134.38,134.79,47529.0,118.9806,119.6002,118.9452,119.3081,47529.0
2018-12-03 10:00:00,134.8,134.99,134.11,134.17,32269.0,119.3169,119.4851,118.7062,118.7593,32269.0
2018-12-03 10:10:00,134.17,134.52,134.03,134.13,25272.0,118.7593,119.0691,118.6354,118.7239,25272.0
2018-12-03 10:20:00,134.13,134.67,133.95,134.57,13727.0,118.7239,119.2019,118.5646,119.1134,13727.0
2018-12-03 10:30:00,134.53,135.0,134.44,134.68,48878.0,119.0779,119.494,118.9983,119.2107,48878.0
2018-12-03 10:40:00,134.64,134.83,134.54,134.69,13895.0,119.1753,119.3435,119.0868,119.2196,13895.0
2018-12-03 10:50:00,134.72,134.97,134.15,134.27,45885.0,119.2461,119.4674,118.7416,118.8478,45885.0
2018-12-03 11:00:00,134.2,134.2,133.67,133.79,12106.0,118.7859,118.7859,118.3167,118.4229,12106.0
2018-12-03 11:10:00,133.7,133.7,133.33,133.4,11975.0,118.3433,118.3433,118.0158,118.0777,11975.0
2018-12-03 11:20:00,133.4,133.43,132.98,133.06,17430.0,118.0777,118.1043,117.706,117.7768,17430.0
2018-12-03 11:30:00,133.13,133.24,133.01,133.1,29994.0,117.8388,117.9361,117.7325,117.8122,29994.0
2018-12-03 11:40:00,133.07,133.07,132.57,132.6,13465.0,117.7856,117.7856,117.3431,117.3696,13465.0
2018-12-03 11:50:00,132.62,132.71,132.51,132.66,22579.0,117.3873,117.467,117.29,117.4227,22579.0
2018-12-03 12:00:00,132.67,133.03,132.64,133.01,24802.0,117.4316,117.7502,117.405,117.7325,24802.0
2018-12-03 12:10:00,132.99,133.11,132.89,133.05,15988.0,117.7148,117.821,117.6263,117.7679,15988.0
2018-12-03 12:20:00,133.05,133.34,133.0,133.34,42932.0,117.7679,118.0246,117.7237,118.0246,42932.0
2018-12-03 12:30:00,133.34,133.86,133.33,133.83,19656.0,118.0246,118.4849,118.0158,118.4584,19656.0
2018-12-03 12:40:00,133.84,133.85,133.45,133.63,32680.0,118.4672,118.4761,118.122,118.2813,32680.0
2018-12-03 12:50:00,133.61,133.68,133.44,133.52,16146.0,118.2636,118.3256,118.1131,118.184,16146.0
2018-12-03 13:00:00,133.53,133.81,133.52,133.78,17564.0,118.1928,118.4406,118.184,118.4141,17564.0
2018-12-03 13:10:00,133.78,133.94,133.6,133.66,20586.0,118.4141,118.5557,118.2548,118.3079,20586.0
2018-12-03 13:20:00,133.69,133.73,133.61,133.65,28498.0,118.3344,118.3698,118.2636,118.299,28498.0
2018-12-03 13:30:00,133.65,133.65,133.46,133.52,24963.0,118.299,118.299,118.1308,118.184,24963.0
2018-12-03 13:40:00,133.51,133.62,133.44,133.48,9646.0,118.1751,118.2725,118.1131,118.1486,9646.0
2018-12-03 13:50:00,133.44,133.49,133.17,133.35,16930.0,118.1131,118.1574,117.8742,118.0335,16930.0
2018-12-03 14:00:00,133.34,133.5,133.12,133.22,14073.0,118.0246,118.1663,117.8299,117.9184,14073.0
2018-12-03 14:10:00,133.27,133.46,133.16,133.35,27272.0,117.9627,118.1308,117.8653,118.0335,27272.0
2018-12-03 14:20:00,133.35,133.69,133.35,133.61,49231.0,118.0335,118.3344,118.0335,118.2636,49231.0
2018-12-03 14:30:00,133.62,133.68,133.53,133.61,20046.0,118.2725,118.3256,118.1928,118.2636,20046.0
2018-12-03 14:40:00,133.63,133.67,133.39,133.46,24025.0,118.2813,118.3167,118.0689,118.1308,24025.0
2018-12-03 14:50:00,133.47,133.54,133.3,133.41,16242.0,118.1397,118.2017,117.9892,118.0866,16242.0
2018-12-03 15:00:00,133.39,133.44,133.19,133.24,20459.0,118.0689,118.1131,117.8919,117.9361,20459.0
2018-12-03 15:10:00,133.26,133.54,133.26,133.52,34871.0,117.9538,118.2017,117.9538,118.184,34871.0
2018-12-03 15:20:00,133.54,133.62,133.35,133.47,23287.0,118.2017,118.2725,118.0335,118.1397,23287.0
2018-12-03 15:30:00,133.51,133.63,133.34,133.54,50137.0,118.1751,118.2813,118.0246,118.2017,50137.0
2018-12-03 15:40:00,133.56,133.62,133.25,133.26,77180.0,118.2194,118.2725,117.945,117.9538,77180.0
2018-12-03 15:50:00,133.29,133.55,133.17,133.51,180181.0,117.9804,118.2105,117.8742,118.1751,180181.0
2018-12-04 09:30:00,133.99,135.17,133.99,135.01,84040.0,118.6,119.6444,118.6,119.5028,84040.0
2018-12-04 09:40:00,134.98,135.1,133.98,134.31,29714.0,119.4763,119.5825,118.5911,118.8832,29714.0
2018-12-04 09:50:00,134.24,134.41,133.82,133.89,44565.0,118.8213,118.9717,118.4495,118.5115,44565.0
2018-12-04 10:00:00,133.98,134.17,133.64,133.74,46920.0,118.5911,118.7593,118.2902,118.3787,46920.0
2018-12-04 10:10:00,133.7,133.91,133.56,133.65,40534.0,118.3433,118.5292,118.2194,118.299,40534.0
2018-12-04 10:20:00,133.67,134.2,133.64,134.19,43929.0,118.3167,118.7859,118.2902,118.777,43929.0
2018-12-04 10:30:00,134.13,134.19,133.74,134.05,30517.0,118.7239,118.777,118.3787,118.6531,30517.0
2018-12-04 10:40:00,134.08,134.22,133.96,134.15,25262.0,118.6796,118.8036,118.5734,118.7416,25262.0
2018-12-04 10:50:00,134.16,134.32,134.05,134.16,35840.0,118.7504,118.8921,118.6531,118.7504,35840.0
2018-12-04 11:00:00,134.14,134.24,134.04,134.04,26190.0,118.7327,118.8213,118.6442,118.6442,26190.0
2018-12-04 11:10:00,134.04,134.3,133.96,134.3,40738.0,118.6442,118.8744,118.5734,118.8744,40738.0
2018-12-04 11:20:00,134.26,134.45,134.13,134.21,23674.0,118.839,119.0071,118.7239,118.7947,23674.0
2018-12-04 11:30:00,134.2,134.37,134.16,134.22,29780.0,118.7859,118.9363,118.7504,118.8036,29780.0
2018-12-04 11:40:00,134.25,134.5,134.18,134.4,35074.0,118.8301,119.0514,118.7681,118.9629,35074.0
2018-12-04 11:50:00,134.36,134.39,134.0,134.02,45992.0,118.9275,118.954,118.6088,118.6265,45992.0
2018-12-04 12:00:00,134.0,134.09,133.21,133.38,80553.0,118.6088,118.6885,117.9096,118.06,80553.0
2018-12-04 12:10:00,133.34,133.34,132.87,133.13,27544.0,118.0246,118.0246,117.6086,117.8388,27544.0
2018-12-04 12:20:00,133.11,133.14,132.52,132.54,20559.0,117.821,117.8476,117.2988,117.3165,20559.0
2018-12-04 12:30:00,132.5,132.88,132.25,132.72,41621.0,117.2811,117.6175,117.0598,117.4758,41621.0
2018-12-04 12:40:00,132.69,132.79,132.6,132.61,19489.0,117.4493,117.5378,117.3696,117.3785,19489.0
2018-12-04 12:50:00,132.6,132.64,132.42,132.53,43575.0,117.3696,117.405,117.2103,117.3077,43575.0
2018-12-04 13:00:00,132.52,132.74,132.41,132.66,37257.0,117.2988,117.4935,117.2015,117.4227,37257.0
2018-12-04 13:10:00,132.59,132.96,132.43,132.84,77594.0,117.3608,117.6883,117.2192,117.5821,77594.0
2018-12-04 13:20:00,132.85,132.87,132.0,132.24,189516.0,117.5909,117.6086,116.8385,117.051,189516.0
2018-12-04 13:30:00,132.2,132.29,131.87,131.97,16690.0,117.0156,117.0952,116.7235,116.812,16690.0
2018-12-04 13:40:00,131.91,132.5,131.72,132.36,26065.0,116.7589,117.2811,116.5907,117.1572,26065.0
2018-12-04 13:50:00,132.37,132.61,132.22,132.44,43758.0,117.166,117.3785,117.0333,117.228,43758.0
2018-12-04 14:00:00,132.42,132.6,132.3,132.6,30704.0,117.2103,117.3696,117.1041,117.3696,30704.0
2018-12-04 14:10:00,132.53,132.81,132.53,132.65,26468.0,117.3077,117.5555,117.3077,117.4139,26468.0
2018-12-04 14:20:00,132.67,132.93,132.64,132.77,34284.0,117.4316,117.6617,117.405,117.5201,34284.0
2018-12-04 14:30:00,132.76,133.07,132.76,133.06,60349.0,117.5113,117.7856,117.5113,117.7768,60349.0
2018-12-04 14:40:00,133.03,133.53,132.94,133.48,27606.0,117.7502,118.1928,117.6706,118.1486,27606.0
2018-12-04 14:50:00,133.48,133.59,133.22,133.24,31593.0,118.1486,118.2459,117.9184,117.9361,31593.0
2018-12-04 15:00:00,133.19,133.23,132.76,132.77,37095.0,117.8919,117.9273,117.5113,117.5201,37095.0
2018-12-04 15:10:00,132.77,132.99,132.59,132.66,34155.0,117.5201,117.7148,117.3608,117.4227,34155.0
2018-12-04 15:20:00,132.67,132.82,132.32,132.42,59522.0,117.4316,117.5644,117.1218,117.2103,59522.0
2018-12-04 15:30:00,132.46,133.01,132.39,132.69,85774.0,117.2457,117.7325,117.1837,117.4493,85774.0
2018-12-04 15:40:00,132.68,132.68,132.27,132.38,88615.0,117.4404,117.4404,117.0775,117.1749,88615.0
2018-12-04 15:50:00,132.39,132.49,132.11,132.38,192608.0,117.1837,117.2723,116.9359,117.1749,192608.0
2018-12-06 09:30:00,130.91,131.28,130.49,130.8,53178.0,115.8737,116.2012,115.502,115.7764,53178.0
2018-12-06 09:40:00,130.74,130.87,130.16,130.25,46807.0,115.7233,115.8383,115.2099,115.2895,46807.0
2018-12-06 09:50:00,130.2,130.37,129.55,130.37,57021.0,115.2453,115.3958,114.6699,115.3958,57021.0
2018-12-06 10:00:00,130.21,130.61,130.04,130.35,73797.0,115.2541,115.6082,115.1037,115.3781,73797.0
2018-12-06 10:10:00,130.33,130.41,130.02,130.07,61997.0,115.3604,115.4312,115.086,115.1302,61997.0
2018-12-06 10:20:00,130.05,130.26,129.51,129.85,22101.0,115.1125,115.2984,114.6345,114.9355,22101.0
2018-12-06 10:30:00,129.9,129.98,129.63,129.73,27663.0,114.9797,115.0506,114.7408,114.8293,27663.0
2018-12-06 10:40:00,129.81,129.94,129.52,129.58,40488.0,114.9001,115.0152,114.6434,114.6965,40488.0
2018-12-06 10:50:00,129.57,129.64,129.21,129.34,50977.0,114.6877,114.7496,114.369,114.4841,50977.0
2018-12-06 11:00:00,129.37,129.38,128.91,128.91,32853.0,114.5106,114.5195,114.1035,114.1035,32853.0
2018-12-06 11:10:00,128.92,128.95,128.47,128.65,36878.0,114.1123,114.1389,113.714,113.8733,36878.0
2018-12-06 11:20:00,128.62,128.81,128.22,128.43,29122.0,113.8468,114.0149,113.4927,113.6786,29122.0
2018-12-06 11:30:00,128.44,128.87,128.4,128.67,27449.0,113.6874,114.0681,113.652,113.891,27449.0
2018-12-06 11:40:00,128.66,129.01,128.58,128.76,29331.0,113.8822,114.192,113.8114,113.9707,29331.0
2018-12-06 11:50:00,128.76,129.17,128.67,128.95,47121.0,113.9707,114.3336,113.891,114.1389,47121.0
2018-12-06 12:00:00,128.93,128.97,128.67,128.75,29048.0,114.1212,114.1566,113.891,113.9618,29048.0
2018-12-06 12:10:00,128.74,128.89,128.55,128.74,34843.0,113.953,114.0858,113.7848,113.953,34843.0
2018-12-06 12:20:00,128.74,129.23,128.64,129.17,27868.0,113.953,114.3867,113.8645,114.3336,27868.0
2018-12-06 12:30:00,129.19,129.3,128.91,128.95,30222.0,114.3513,114.4487,114.1035,114.1389,30222.0
2018-12-06 12:40:00,128.92,129.34,128.92,129.29,23452.0,114.1123,114.4841,114.1123,114.4398,23452.0
2018-12-06 12:50:00,129.29,129.52,129.15,129.46,37377.0,114.4398,114.6434,114.3159,114.5903,37377.0
2018-12-06 13:00:00,129.48,129.58,129.27,129.28,41589.0,114.608,114.6965,114.4221,114.431,41589.0
2018-12-06 13:10:00,129.28,129.49,129.27,129.31,34549.0,114.431,114.6168,114.4221,114.4575,34549.0
2018-12-06 13:20:00,129.34,129.56,129.21,129.45,19177.0,114.4841,114.6788,114.369,114.5814,19177.0
2018-12-06 13:30:00,129.38,129.41,129.06,129.15,22459.0,114.5195,114.546,114.2362,114.3159,22459.0
2018-12-06 13:40:00,129.15,129.6,129.15,129.54,19042.0,114.3159,114.7142,114.3159,114.6611,19042.0
2018-12-06 13:50:00,129.59,129.99,129.52,129.99,18710.0,114.7054,115.0594,114.6434,115.0594,18710.0
2018-12-06 14:00:00,129.95,130.22,129.74,129.78,21518.0,115.024,115.263,114.8381,114.8735,21518.0
2018-12-06 14:10:00,129.76,129.78,129.17,129.27,28607.0,114.8558,114.8735,114.3336,114.4221,28607.0
2018-12-06 14:20:00,129.28,129.64,129.09,129.64,18990.0,114.431,114.7496,114.2628,114.7496,18990.0
2018-12-06 14:30:00,129.61,129.73,129.35,129.46,31596.0,114.7231,114.8293,114.4929,114.5903,31596.0
2018-12-06 14:40:00,129.48,129.67,129.11,129.2,17225.0,114.608,114.7762,114.2805,114.3601,17225.0
2018-12-06 14:50:00,129.29,129.88,129.26,129.79,37925.0,114.4398,114.962,114.4133,114.8824,37925.0
2018-12-06 15:00:00,129.86,130.17,129.74,129.78,51095.0,114.9443,115.2187,114.8381,114.8735,51095.0
2018-12-06 15:10:00,129.76,130.04,129.73,129.91,71405.0,114.8558,115.1037,114.8293,114.9886,71405.0
2018-12-06 15:20:00,129.85,130.22,129.71,130.2,52660.0,114.9355,115.263,114.8116,115.2453,52660.0
2018-12-06 15:30:00,130.19,130.89,130.14,130.83,59208.0,115.2364,115.856,115.1922,115.8029,59208.0
2018-12-06 15:40:00,130.78,131.58,130.69,131.54,99190.0,115.7587,116.4668,115.679,116.4314,99190.0
2018-12-06 15:50:00,131.51,131.66,131.29,131.47,138635.0,116.4048,116.5376,116.2101,116.3694,138635.0
2018-12-07 09:30:00,131.42,132.28,130.81,132.28,25497.0,116.3252,117.0864,115.7852,117.0864,25497.0
2018-12-07 09:40:00,132.47,133.23,132.41,133.01,43274.0,117.2546,117.9273,117.2015,117.7325,43274.0
2018-12-07 09:50:00,133.0,133.17,132.44,132.5,21086.0,117.7237,117.8742,117.228,117.2811,21086.0
2018-12-07 10:00:00,132.57,132.61,132.23,132.38,42080.0,117.3431,117.3785,117.0421,117.1749,42080.0
2018-12-07 10:10:00,132.31,132.34,131.53,131.61,21088.0,117.1129,117.1395,116.4225,116.4933,21088.0
2018-12-07 10:20:00,131.62,131.79,131.25,131.68,12610.0,116.5022,116.6527,116.1747,116.5553,12610.0
2018-12-07 10:30:00,131.63,131.81,131.1,131.33,20246.0,116.511,116.6704,116.0419,116.2455,20246.0
2018-12-07 10:40:00,131.3,131.88,131.24,131.55,15639.0,116.2189,116.7323,116.1658,116.4402,15639.0
2018-12-07 10:50:00,131.51,132.03,131.51,131.91,14124.0,116.4048,116.8651,116.4048,116.7589,14124.0
2018-12-07 11:00:00,131.9,131.9,131.08,131.27,23058.0,116.75,116.75,116.0242,116.1924,23058.0
2018-12-07 11:10:00,131.29,131.34,130.8,130.93,16267.0,116.2101,116.2544,115.7764,115.8914,16267.0
2018-12-07 11:20:00,130.87,130.87,130.52,130.83,12579.0,115.8383,115.8383,115.5285,115.8029,12579.0
2018-12-07 11:30:00,130.76,130.97,130.67,130.67,8357.0,115.741,115.9268,115.6613,115.6613,8357.0
2018-12-07 11:40:00,130.73,131.26,130.69,131.14,10872.0,115.7144,116.1835,115.679,116.0773,10872.0
2018-12-07 11:50:00,131.13,131.25,130.44,130.44,18897.0,116.0685,116.1747,115.4577,115.4577,18897.0
2018-12-07 12:00:00,130.39,130.62,130.35,130.45,17419.0,115.4135,115.617,115.3781,115.4666,17419.0
2018-12-07 12:10:00,130.42,130.87,130.39,130.51,15611.0,115.44,115.8383,115.4135,115.5197,15611.0
2018-12-07 12:20:00,130.6,130.98,130.6,130.76,10545.0,115.5993,115.9357,115.5993,115.741,10545.0
2018-12-07 12:30:00,130.73,130.74,130.44,130.44,17931.0,115.7144,115.7233,115.4577,115.4577,17931.0
2018-12-07 12:40:00,130.46,130.65,130.32,130.49,11563.0,115.4754,115.6436,115.3515,115.502,11563.0
2018-12-07 12:50:00,130.51,131.26,130.49,130.96,23182.0,115.5197,116.1835,115.502,115.918,23182.0
2018-12-07 13:00:00,130.97,131.32,130.88,130.92,12520.0,115.9268,116.2366,115.8472,115.8826,12520.0
2018-12-07 13:10:00,130.91,130.96,130.5,130.5,14067.0,115.8737,115.918,115.5108,115.5108,14067.0
2018-12-07 13:20:00,130.49,130.75,130.48,130.63,13351.0,115.502,115.7321,115.4931,115.6259,13351.0
2018-12-07 13:30:00,130.61,130.66,130.23,130.35,10739.0,115.6082,115.6525,115.2718,115.3781,10739.0
2018-12-07 13:40:00,130.3,130.61,130.16,130.23,9910.0,115.3338,115.6082,115.2099,115.2718,9910.0
2018-12-07 13:50:00,130.19,130.27,129.98,129.98,12089.0,115.2364,115.3073,115.0506,115.0506,12089.0
2018-12-07 14:00:00,130.02,130.03,129.71,129.76,14066.0,115.086,115.0948,114.8116,114.8558,14066.0
2018-12-07 14:10:00,129.72,130.41,129.45,130.35,32820.0,114.8204,115.4312,114.5814,115.3781,32820.0
2018-12-07 14:20:00,130.31,130.6,130.16,130.45,79756.0,115.3427,115.5993,115.2099,115.4666,79756.0
2018-12-07 14:30:00,130.43,130.46,130.13,130.23,21203.0,115.4489,115.4754,115.1833,115.2718,21203.0
2018-12-07 14:40:00,130.17,130.32,129.82,130.28,13587.0,115.2187,115.3515,114.9089,115.3161,13587.0
2018-12-07 14:50:00,130.33,130.51,129.95,130.0,17879.0,115.3604,115.5197,115.024,115.0683,17879.0
2018-12-07 15:00:00,130.03,130.35,129.88,130.32,30425.0,115.0948,115.3781,114.962,115.3515,30425.0
2018-12-07 15:10:00,130.31,130.51,130.02,130.3,29538.0,115.3427,115.5197,115.086,115.3338,29538.0
2018-12-07 15:20:00,130.31,130.85,130.27,130.68,29392.0,115.3427,115.8206,115.3073,115.6702,29392.0
2018-12-07 15:30:00,130.67,131.57,130.62,131.04,78573.0,115.6613,116.4579,115.617,115.9888,78573.0
2018-12-07 15:40:00,130.92,131.12,130.78,130.89,72974.0,115.8826,116.0596,115.7587,115.856,72974.0
2018-12-07 15:50:00,130.9,131.26,130.9,130.92,127390.0,115.8649,116.1835,115.8649,115.8826,127390.0
2018-12-10 09:30:00,130.95,131.02,129.91,130.11,32423.0,115.9091,115.9711,114.9886,115.1656,32423.0
2018-12-10 09:40:00,129.97,130.15,129.37,129.5,16745.0,115.0417,115.201,114.5106,114.6257,16745.0
2018-12-10 09:50:00,129.48,129.64,129.05,129.37,39054.0,114.608,114.7496,114.2274,114.5106,39054.0
2018-12-10 10:00:00,129.3,129.81,129.3,129.69,25849.0,114.4487,114.9001,114.4487,114.7939,25849.0
2018-12-10 10:10:00,129.68,130.18,129.52,130.11,20876.0,114.785,115.2276,114.6434,115.1656,20876.0
2018-12-10 10:20:00,130.16,130.22,129.84,130.1,20208.0,115.2099,115.263,114.9266,115.1568,20208.0
2018-12-10 10:30:00,130.12,130.29,129.22,129.22,36352.0,115.1745,115.325,114.3779,114.3779,36352.0
2018-12-10 10:40:00,129.24,129.43,128.98,128.99,24056.0,114.3956,114.5637,114.1654,114.1743,24056.0
2018-12-10 10:50:00,128.99,129.02,128.2,128.56,17804.0,114.1743,114.2008,113.475,113.7937,17804.0
2018-12-10 11:00:00,128.52,128.52,127.71,127.8,21156.0,113.7583,113.7583,113.0413,113.121,21156.0
2018-12-10 11:10:00,127.87,128.3,127.78,127.98,25652.0,113.1829,113.5635,113.1033,113.2803,25652.0
2018-12-10 11:20:00,128.01,128.18,127.82,127.93,16548.0,113.3068,113.4573,113.1387,113.236,16548.0
2018-12-10 11:30:00,127.96,128.64,127.86,128.63,21312.0,113.2626,113.8645,113.1741,113.8556,21312.0
2018-12-10 11:40:00,128.57,129.09,128.5,129.06,35865.0,113.8025,114.2628,113.7406,114.2362,35865.0
2018-12-10 11:50:00,129.1,129.26,128.5,128.57,24924.0,114.2716,114.4133,113.7406,113.8025,24924.0
2018-12-10 12:00:00,128.58,128.59,128.17,128.43,13089.0,113.8114,113.8202,113.4485,113.6786,13089.0
2018-12-10 12:10:00,128.4,128.66,128.17,128.17,23181.0,113.652,113.8822,113.4485,113.4485,23181.0
2018-12-10 12:20:00,128.16,128.54,128.15,128.44,24342.0,113.4396,113.776,113.4308,113.6874,24342.0
2018-12-10 12:30:00,128.38,129.04,128.38,128.95,12295.0,113.6343,114.2185,113.6343,114.1389,12295.0
2018-12-10 12:40:00,128.99,129.35,128.98,129.33,14524.0,114.1743,114.4929,114.1654,114.4752,14524.0
2018-12-10 12:50:00,129.34,129.45,129.06,129.11,17907.0,114.4841,114.5814,114.2362,114.2805,17907.0
2018-12-10 13:00:00,129.09,129.24,128.94,128.98,19746.0,114.2628,114.3956,114.13,114.1654,19746.0
2018-12-10 13:10:00,129.02,129.4,128.97,129.28,19680.0,114.2008,114.5372,114.1566,114.431,19680.0
2018-12-10 13:20:00,129.3,129.32,128.94,129.0,11189.0,114.4487,114.4664,114.13,114.1831,11189.0
2018-12-10 13:30:00,129.01,129.43,129.01,129.29,12886.0,114.192,114.5637,114.192,114.4398,12886.0
2018-12-10 13:40:00,129.31,129.41,129.13,129.38,12481.0,114.4575,114.546,114.2982,114.5195,12481.0
2018-12-10 13:50:00,129.39,129.67,129.36,129.43,10669.0,114.5283,114.7762,114.5018,114.5637,10669.0
2018-12-10 14:00:00,129.42,129.54,129.21,129.45,19576.0,114.5549,114.6611,114.369,114.5814,19576.0
2018-12-10 14:10:00,129.42,129.5,128.99,129.1,25358.0,114.5549,114.6257,114.1743,114.2716,25358.0
2018-12-10 14:20:00,129.12,129.39,128.92,129.32,32473.0,114.2893,114.5283,114.1123,114.4664,32473.0
2018-12-10 14:30:00,129.3,129.9,129.3,129.67,32113.0,114.4487,114.9797,114.4487,114.7762,32113.0
2018-12-10 14:40:00,129.7,129.85,129.6,129.69,14997.0,114.8027,114.9355,114.7142,114.7939,14997.0
2018-12-10 14:50:00,129.71,129.87,129.31,129.41,19005.0,114.8116,114.9532,114.4575,114.546,19005.0
2018-12-10 15:00:00,129.4,129.48,129.27,129.44,19409.0,114.5372,114.608,114.4221,114.5726,19409.0
2018-12-10 15:10:00,129.46,129.52,129.23,129.4,22235.0,114.5903,114.6434,114.3867,114.5372,22235.0
2018-12-10 15:20:00,129.4,129.73,129.4,129.73,28515.0,114.5372,114.8293,114.5372,114.8293,28515.0
2018-12-10 15:30:00,129.73,130.77,129.73,130.55,62459.0,114.8293,115.7498,114.8293,115.5551,62459.0
2018-12-10 15:40:00,130.56,130.7,130.3,130.37,78238.0,115.5639,115.6879,115.3338,115.3958,78238.0
2018-12-10 15:50:00,130.36,130.44,130.22,130.22,127612.0,115.3869,115.4577,115.263,115.263,127612.0
2018-12-11 09:30:00,131.25,132.12,131.25,131.67,33508.0,116.1747,116.9448,116.1747,116.5464,33508.0
2018-12-11 09:40:00,131.7,131.88,131.42,131.44,24927.0,116.573,116.7323,116.3252,116.3429,24927.0
2018-12-11 09:50:00,131.34,131.4,130.78,130.93,24484.0,116.2544,116.3075,115.7587,115.8914,24484.0
2018-12-11 10:00:00,130.97,131.24,130.91,131.05,30342.0,115.9268,116.1658,115.8737,115.9977,30342.0
2018-12-11 10:10:00,131.08,131.09,130.58,130.77,18125.0,116.0242,116.0331,115.5816,115.7498,18125.0
2018-12-11 10:20:00,130.73,130.98,130.67,130.98,17838.0,115.7144,115.9357,115.6613,115.9357,17838.0
2018-12-11 10:30:00,131.02,131.05,130.5,130.7,19240.0,115.9711,115.9977,115.5108,115.6879,19240.0
2018-12-11 10:40:00,130.68,130.72,130.13,130.21,20808.0,115.6702,115.7056,115.1833,115.2541,20808.0
2018-12-11 10:50:00,130.2,130.29,129.79,129.94,29593.0,115.2453,115.325,114.8824,115.0152,29593.0
2018-12-11 11:00:00,129.91,129.93,129.47,129.7,34351.0,114.9886,115.0063,114.5991,114.8027,34351.0
2018-12-11 11:10:00,129.73,129.73,129.21,129.23,28497.0,114.8293,114.8293,114.369,114.3867,28497.0
2018-12-11 11:20:00,129.2,129.31,128.99,129.1,27183.0,114.3601,114.4575,114.1743,114.2716,27183.0
2018-12-11 11:30:00,129.06,129.12,128.79,128.8,24904.0,114.2362,114.2893,113.9972,114.0061,24904.0
2018-12-11 11:40:00,128.84,128.93,128.64,128.82,24729.0,114.0415,114.1212,113.8645,114.0238,24729.0
2018-12-11 11:50:00,128.79,129.1,128.79,128.98,24321.0,113.9972,114.2716,113.9972,114.1654,24321.0
2018-12-11 12:00:00,128.98,128.98,128.19,128.31,23791.0,114.1654,114.1654,113.4662,113.5724,23791.0
2018-12-11 12:10:00,128.29,128.31,127.94,128.1,17096.0,113.5547,113.5724,113.2449,113.3865,17096.0
2018-12-11 12:20:00,128.1,128.56,128.01,128.25,32914.0,113.3865,113.7937,113.3068,113.5193,32914.0
2018-12-11 12:30:00,128.24,128.32,128.08,128.17,20476.0,113.5104,113.5812,113.3688,113.4485,20476.0
2018-12-11 12:40:00,128.22,128.55,128.18,128.36,18409.0,113.4927,113.7848,113.4573,113.6166,18409.0
2018-12-11 12:50:00,128.35,128.36,128.15,128.27,25833.0,113.6078,113.6166,113.4308,113.537,25833.0
2018-12-11 13:00:00,128.27,128.46,128.21,128.43,18848.0,113.537,113.7051,113.4839,113.6786,18848.0
2018-12-11 13:10:00,128.43,128.73,128.35,128.7,25509.0,113.6786,113.9441,113.6078,113.9176,25509.0
2018-12-11 13:20:00,128.7,128.82,128.47,128.49,19891.0,113.9176,114.0238,113.714,113.7317,19891.0
2018-12-11 13:30:00,128.5,128.66,128.43,128.62,25960.0,113.7406,113.8822,113.6786,113.8468,25960.0
2018-12-11 13:40:00,128.61,128.61,128.11,128.26,23534.0,113.8379,113.8379,113.3953,113.5281,23534.0
2018-12-11 13:50:00,128.21,128.27,127.8,128.0,27639.0,113.4839,113.537,113.121,113.298,27639.0
2018-12-11 14:00:00,127.98,128.21,127.96,127.96,31909.0,113.2803,113.4839,113.2626,113.2626,31909.0
2018-12-11 14:10:00,127.97,128.14,127.82,128.09,35377.0,113.2714,113.4219,113.1387,113.3776,35377.0
2018-12-11 14:20:00,128.05,128.5,128.04,128.45,39178.0,113.3422,113.7406,113.3334,113.6963,39178.0
2018-12-11 14:30:00,128.44,128.71,128.32,128.37,35891.0,113.6874,113.9264,113.5812,113.6255,35891.0
2018-12-11 14:40:00,128.41,128.75,128.33,128.36,58711.0,113.6609,113.9618,113.5901,113.6166,58711.0
2018-12-11 14:50:00,128.35,128.64,128.34,128.55,24549.0,113.6078,113.8645,113.5989,113.7848,24549.0
2018-12-11 15:00:00,128.61,128.67,128.39,128.67,35182.0,113.8379,113.891,113.6432,113.891,35182.0
2018-12-11 15:10:00,128.65,128.99,128.62,128.88,79447.0,113.8733,114.1743,113.8468,114.0769,79447.0
2018-12-11 15:20:00,128.86,129.16,128.83,129.0,62141.0,114.0592,114.3247,114.0326,114.1831,62141.0
2018-12-11 15:30:00,128.98,129.31,128.62,128.66,57225.0,114.1654,114.4575,113.8468,113.8822,57225.0
2018-12-11 15:40:00,128.63,128.63,127.95,128.0,110861.0,113.8556,113.8556,113.2537,113.298,110861.0
2018-12-11 15:50:00,127.98,128.04,127.75,127.92,205530.0,113.2803,113.3334,113.0767,113.2272,205530.0
2018-12-12 09:30:00,129.62,129.62,128.94,129.43,38955.0,114.7319,114.7319,114.13,114.5637,38955.0
2018-12-12 09:40:00,129.52,129.58,128.71,128.72,14801.0,114.6434,114.6965,113.9264,113.9353,14801.0
2018-12-12 09:50:00,128.76,128.79,128.09,128.21,30990.0,113.9707,113.9972,113.3776,113.4839,30990.0
2018-12-12 10:00:00,128.27,128.56,128.11,128.39,33828.0,113.537,113.7937,113.3953,113.6432,33828.0
2018-12-12 10:10:00,128.39,129.01,128.25,128.91,30375.0,113.6432,114.192,113.5193,114.1035,30375.0
2018-12-12 10:20:00,128.9,128.97,128.55,128.59,24852.0,114.0946,114.1566,113.7848,113.8202,24852.0
2018-12-12 10:30:00,128.62,128.7,127.69,127.78,45122.0,113.8468,113.9176,113.0236,113.1033,45122.0
2018-12-12 10:40:00,127.77,128.31,127.75,128.25,25793.0,113.0944,113.5724,113.0767,113.5193,25793.0
2018-12-12 10:50:00,128.24,128.39,127.85,128.0,83253.0,113.5104,113.6432,113.1652,113.298,83253.0
2018-12-12 11:00:00,128.01,128.41,128.0,128.3,47842.0,113.3068,113.6609,113.298,113.5635,47842.0
2018-12-12 11:10:00,128.27,128.31,127.96,128.19,47534.0,113.537,113.5724,113.2626,113.4662,47534.0
2018-12-12 11:20:00,128.18,128.4,128.03,128.14,43032.0,113.4573,113.652,113.3245,113.4219,43032.0
2018-12-12 11:30:00,128.2,128.26,127.95,128.19,37629.0,113.475,113.5281,113.2537,113.4662,37629.0
2018-12-12 11:40:00,128.18,128.48,128.17,128.44,36468.0,113.4573,113.7228,113.4485,113.6874,36468.0
2018-12-12 11:50:00,128.44,128.59,128.29,128.56,45905.0,113.6874,113.8202,113.5547,113.7937,45905.0
2018-12-12 12:00:00,128.56,129.45,128.49,129.44,38187.0,113.7937,114.5814,113.7317,114.5726,38187.0
2018-12-12 12:10:00,129.5,129.5,129.09,129.39,37016.0,114.6257,114.6257,114.2628,114.5283,37016.0
2018-12-12 12:20:00,129.33,129.51,129.25,129.38,16339.0,114.4752,114.6345,114.4044,114.5195,16339.0
2018-12-12 12:30:00,129.36,129.38,129.12,129.15,17385.0,114.5018,114.5195,114.2893,114.3159,17385.0
2018-12-12 12:40:00,129.14,129.31,129.12,129.27,18215.0,114.307,114.4575,114.2893,114.4221,18215.0
2018-12-12 12:50:00,129.3,129.67,129.3,129.64,16054.0,114.4487,114.7762,114.4487,114.7496,16054.0
2018-12-12 13:00:00,129.67,129.94,129.67,129.85,17050.0,114.7762,115.0152,114.7762,114.9355,17050.0
2018-12-12 13:10:00,129.89,130.07,129.85,129.96,17051.0,114.9709,115.1302,114.9355,115.0329,17051.0
2018-12-12 13:20:00,129.91,130.15,129.7,130.15,46190.0,114.9886,115.201,114.8027,115.201,46190.0
2018-12-12 13:30:00,130.14,130.15,129.64,129.7,20460.0,115.1922,115.201,114.7496,114.8027,20460.0
2018-12-12 13:40:00,129.69,129.79,129.53,129.56,13236.0,114.7939,114.8824,114.6522,114.6788,13236.0
2018-12-12 13:50:00,129.57,129.66,129.31,129.54,18334.0,114.6877,114.7673,114.4575,114.6611,18334.0
2018-12-12 14:00:00,129.52,129.58,129.1,129.15,19423.0,114.6434,114.6965,114.2716,114.3159,19423.0
2018-12-12 14:10:00,129.17,129.45,129.07,129.41,18201.0,114.3336,114.5814,114.2451,114.546,18201.0
2018-12-12 14:20:00,129.42,129.56,128.91,129.03,33919.0,114.5549,114.6788,114.1035,114.2097,33919.0
2018-12-12 14:30:00,129.0,129.24,128.77,129.13,26809.0,114.1831,114.3956,113.9795,114.2982,26809.0
2018-12-12 14:40:00,129.15,129.15,128.82,128.98,15652.0,114.3159,114.3159,114.0238,114.1654,15652.0
2018-12-12 14:50:00,128.95,129.53,128.75,129.42,31019.0,114.1389,114.6522,113.9618,114.5549,31019.0
2018-12-12 15:00:00,129.37,129.55,129.19,129.43,27765.0,114.5106,114.6699,114.3513,114.5637,27765.0
2018-12-12 15:10:00,129.42,129.62,129.05,129.11,40759.0,114.5549,114.7319,114.2274,114.2805,40759.0
2018-12-12 15:20:00,129.1,129.4,129.08,129.15,32408.0,114.2716,114.5372,114.2539,114.3159,32408.0
2018-12-12 15:30:00,129.14,129.46,129.13,129.42,60404.0,114.307,114.5903,114.2982,114.5549,60404.0
2018-12-12 15:40:00,129.46,129.56,129.07,129.23,73647.0,114.5903,114.6788,114.2451,114.3867,73647.0
2018-12-12 15:50:00,129.22,129.22,128.6,128.67,186031.0,114.3779,114.3779,113.8291,113.891,186031.0
2018-12-13 09:30:00,128.68,129.76,128.68,129.47,49260.0,113.8999,114.8558,113.8999,114.5991,49260.0
2018-12-13 09:40:00,129.34,129.5,128.61,128.61,23345.0,114.4841,114.6257,113.8379,113.8379,23345.0
2018-12-13 09:50:00,128.63,128.66,127.67,127.67,30214.0,113.8556,113.8822,113.0059,113.0059,30214.0
2018-12-13 10:00:00,127.77,128.13,127.51,127.94,33231.0,113.0944,113.413,112.8643,113.2449,33231.0
2018-12-13 10:10:00,127.91,128.03,127.63,127.64,28566.0,113.2183,113.3245,112.9705,112.9793,28566.0
2018-12-13 10:20:00,127.64,127.76,127.25,127.43,53601.0,112.9793,113.0855,112.6341,112.7935,53601.0
2018-12-13 10:30:00,127.44,127.92,127.21,127.72,28229.0,112.8023,113.2272,112.5987,113.0501,28229.0
2018-12-13 10:40:00,127.63,127.65,127.26,127.5,28780.0,112.9705,112.9882,112.643,112.8554,28780.0
2018-12-13 10:50:00,127.49,127.65,127.24,127.4,33204.0,112.8466,112.9882,112.6253,112.7669,33204.0
2018-12-13 11:00:00,127.4,127.62,127.19,127.57,30160.0,112.7669,112.9616,112.581,112.9174,30160.0
2018-12-13 11:10:00,127.57,127.57,127.3,127.49,20991.0,112.9174,112.9174,112.6784,112.8466,20991.0
2018-12-13 11:20:00,127.53,127.88,127.36,127.77,24626.0,112.882,113.1918,112.7315,113.0944,24626.0
2018-12-13 11:30:00,127.75,128.28,127.67,128.06,14373.0,113.0767,113.5458,113.0059,113.3511,14373.0
2018-12-13 11:40:00,128.04,128.49,127.86,128.06,15118.0,113.3334,113.7317,113.1741,113.3511,15118.0
2018-12-13 11:50:00,128.07,128.21,127.8,127.85,19705.0,113.3599,113.4839,113.121,113.1652,19705.0
2018-12-13 12:00:00,127.82,127.88,127.56,127.83,13020.0,113.1387,113.1918,112.9085,113.1475,13020.0
2018-12-13 12:10:00,127.91,128.2,127.83,128.14,17079.0,113.2183,113.475,113.1475,113.4219,17079.0
2018-12-13 12:20:00,128.14,128.17,128.0,128.04,11107.0,113.4219,113.4485,113.298,113.3334,11107.0
2018-12-13 12:30:00,128.04,128.66,128.03,128.63,18725.0,113.3334,113.8822,113.3245,113.8556,18725.0
2018-12-13 12:40:00,128.6,128.83,128.58,128.83,20953.0,113.8291,114.0326,113.8114,114.0326,20953.0
2018-12-13 12:50:00,128.82,128.85,128.42,128.42,17423.0,114.0238,114.0504,113.6697,113.6697,17423.0
2018-12-13 13:00:00,128.39,128.39,127.88,128.15,14763.0,113.6432,113.6432,113.1918,113.4308,14763.0
2018-12-13 13:10:00,128.13,128.34,128.09,128.13,10917.0,113.413,113.5989,113.3776,113.413,10917.0
2018-12-13 13:20:00,128.14,128.34,128.03,128.25,11440.0,113.4219,113.5989,113.3245,113.5193,11440.0
2018-12-13 13:30:00,128.3,128.57,128.27,128.52,21289.0,113.5635,113.8025,113.537,113.7583,21289.0
2018-12-13 13:40:00,128.57,128.64,128.34,128.43,15819.0,113.8025,113.8645,113.5989,113.6786,15819.0
2018-12-13 13:50:00,128.44,128.5,128.17,128.34,29631.0,113.6874,113.7406,113.4485,113.5989,29631.0
2018-12-13 14:00:00,128.39,128.39,127.93,128.1,28841.0,113.6432,113.6432,113.236,113.3865,28841.0
2018-12-13 14:10:00,128.07,128.44,128.07,128.43,17326.0,113.3599,113.6874,113.3599,113.6786,17326.0
2018-12-13 14:20:00,128.42,128.52,128.25,128.51,26033.0,113.6697,113.7583,113.5193,113.7494,26033.0
2018-12-13 14:30:00,128.49,128.52,128.26,128.47,18227.0,113.7317,113.7583,113.5281,113.714,18227.0
2018-12-13 14:40:00,128.47,128.62,128.47,128.52,15497.0,113.714,113.8468,113.714,113.7583,15497.0
2018-12-13 14:50:00,128.56,128.92,128.54,128.87,26339.0,113.7937,114.1123,113.776,114.0681,26339.0
2018-12-13 15:00:00,128.87,128.93,128.71,128.79,22803.0,114.0681,114.1212,113.9264,113.9972,22803.0
2018-12-13 15:10:00,128.8,129.12,128.75,129.1,35059.0,114.0061,114.2893,113.9618,114.2716,35059.0
2018-12-13 15:20:00,129.09,129.12,128.79,128.85,28074.0,114.2628,114.2893,113.9972,114.0504,28074.0
2018-12-13 15:30:00,128.82,129.0,128.67,128.89,56873.0,114.0238,114.1831,113.891,114.0858,56873.0
2018-12-13 15:40:00,128.88,129.43,128.88,129.29,60203.0,114.0769,114.5637,114.0769,114.4398,60203.0
2018-12-13 15:50:00,129.27,129.33,129.07,129.1,132137.0,114.4221,114.4752,114.2451,114.2716,132137.0
2018-12-14 09:30:00,128.06,128.66,127.79,128.66,24992.0,113.3511,113.8822,113.1121,113.8822,24992.0
2018-12-14 09:40:00,128.75,128.75,128.3,128.31,10420.0,113.9618,113.9618,113.5635,113.5724,10420.0
2018-12-14 09:50:00,128.31,128.54,128.08,128.08,32334.0,113.5724,113.776,113.3688,113.3688,32334.0
2018-12-14 10:00:00,128.04,128.04,127.59,127.92,35655.0,113.3334,113.3334,112.9351,113.2272,35655.0
2018-12-14 10:10:00,127.93,128.1,127.49,127.53,42315.0,113.236,113.3865,112.8466,112.882,42315.0
2018-12-14 10:20:00,127.51,127.86,127.45,127.51,26887.0,112.8643,113.1741,112.8112,112.8643,26887.0
2018-12-14 10:30:00,127.51,127.79,127.46,127.79,51495.0,112.8643,113.1121,112.82,113.1121,51495.0
2018-12-14 10:40:00,127.85,128.07,127.54,128.03,19334.0,113.1652,113.3599,112.8908,113.3245,19334.0
2018-12-14 10:50:00,128.02,128.34,127.97,128.09,25541.0,113.3157,113.5989,113.2714,113.3776,25541.0
2018-12-14 11:00:00,128.12,128.31,128.1,128.28,28584.0,113.4042,113.5724,113.3865,113.5458,28584.0
2018-12-14 11:10:00,128.25,128.28,127.94,128.28,26617.0,113.5193,113.5458,113.2449,113.5458,26617.0
2018-12-14 11:20:00,128.27,128.36,127.85,128.05,20249.0,113.537,113.6166,113.1652,113.3422,20249.0
2018-12-14 11:30:00,128.04,128.18,127.92,128.13,20461.0,113.3334,113.4573,113.2272,113.413,20461.0
2018-12-14 11:40:00,128.2,128.27,127.92,127.95,15806.0,113.475,113.537,113.2272,113.2537,15806.0
2018-12-14 11:50:00,127.92,128.11,127.74,128.0,13689.0,113.2272,113.3953,113.0678,113.298,13689.0
2018-12-14 12:00:00,128.01,128.17,127.96,127.99,9272.0,113.3068,113.4485,113.2626,113.2891,9272.0
2018-12-14 12:10:00,127.97,128.21,127.92,128.13,29674.0,113.2714,113.4839,113.2272,113.413,29674.0
2018-12-14 12:20:00,128.05,128.11,127.88,128.02,15307.0,113.3422,113.3953,113.1918,113.3157,15307.0
2018-12-14 12:30:00,128.0,128.26,127.92,127.92,10183.0,113.298,113.5281,113.2272,113.2272,10183.0
2018-12-14 12:40:00,127.92,127.92,127.57,127.72,34458.0,113.2272,113.2272,112.9174,113.0501,34458.0
2018-12-14 12:50:00,127.74,128.25,127.74,128.25,30944.0,113.0678,113.5193,113.0678,113.5193,30944.0
2018-12-14 13:00:00,128.19,128.46,128.09,128.42,16481.0,113.4662,113.7051,113.3776,113.6697,16481.0
2018-12-14 13:10:00,128.38,128.56,128.33,128.42,11877.0,113.6343,113.7937,113.5901,113.6697,11877.0
2018-12-14 13:20:00,128.42,128.48,128.22,128.4,9093.0,113.6697,113.7228,113.4927,113.652,9093.0
2018-12-14 13:30:00,128.38,128.46,128.09,128.28,11608.0,113.6343,113.7051,113.3776,113.5458,11608.0
2018-12-14 13:40:00,128.27,128.42,128.2,128.31,10315.0,113.537,113.6697,113.475,113.5724,10315.0
2018-12-14 13:50:00,128.31,128.4,128.17,128.17,9944.0,113.5724,113.652,113.4485,113.4485,9944.0
2018-12-14 14:00:00,128.19,128.26,127.98,128.11,19501.0,113.4662,113.5281,113.2803,113.3953,19501.0
2018-12-14 14:10:00,128.11,128.43,128.04,128.32,12848.0,113.3953,113.6786,113.3334,113.5812,12848.0
2018-12-14 14:20:00,128.36,128.47,128.02,128.13,15957.0,113.6166,113.714,113.3157,113.413,15957.0
2018-12-14 14:30:00,128.08,128.08,127.86,127.92,23943.0,113.3688,113.3688,113.1741,113.2272,23943.0
2018-12-14 14:40:00,127.92,128.21,127.91,128.03,20257.0,113.2272,113.4839,113.2183,113.3245,20257.0
2018-12-14 14:50:00,128.06,128.43,127.98,128.25,32774.0,113.3511,113.6786,113.2803,113.5193,32774.0
2018-12-14 15:00:00,128.24,128.45,128.08,128.13,18749.0,113.5104,113.6963,113.3688,113.413,18749.0
2018-12-14 15:10:00,128.17,128.55,128.16,128.29,26629.0,113.4485,113.7848,113.4396,113.5547,26629.0
2018-12-14 15:20:00,128.27,128.28,128.07,128.12,24384.0,113.537,113.5458,113.3599,113.4042,24384.0
2018-12-14 15:30:00,128.1,128.12,127.8,128.12,25518.0,113.3865,113.4042,113.121,113.4042,25518.0
2018-12-14 15:40:00,128.1,128.29,128.04,128.19,63690.0,113.3865,113.5547,113.3334,113.4662,63690.0
2018-12-14 15:50:00,128.21,128.4,128.03,128.15,124162.0,113.4839,113.652,113.3245,113.4308,124162.0
2018-12-17 09:30:00,128.12,128.29,127.54,127.82,29656.0,113.4042,113.5547,112.8908,113.1387,29656.0
2018-12-17 09:40:00,127.81,127.97,127.46,127.82,11538.0,113.1298,113.2714,112.82,113.1387,11538.0
2018-12-17 09:50:00,127.83,128.65,127.66,128.44,23166.0,113.1475,113.8733,112.997,113.6874,23166.0
2018-12-17 10:00:00,128.31,128.69,128.19,128.31,32338.0,113.5724,113.9087,113.4662,113.5724,32338.0
2018-12-17 10:10:00,128.34,128.91,128.34,128.64,17291.0,113.5989,114.1035,113.5989,113.8645,17291.0
2018-12-17 10:20:00,128.77,128.96,128.65,128.7,10629.0,113.9795,114.1477,113.8733,113.9176,10629.0
2018-12-17 10:30:00,128.69,128.85,128.52,128.69,20620.0,113.9087,114.0504,113.7583,113.9087,20620.0
2018-12-17 10:40:00,128.76,129.16,128.7,129.09,14402.0,113.9707,114.3247,113.9176,114.2628,14402.0
2018-12-17 10:50:00,129.14,129.41,128.98,129.4,20798.0,114.307,114.546,114.1654,114.5372,20798.0
2018-12-17 11:00:00,129.49,129.91,129.37,129.84,21173.0,114.6168,114.9886,114.5106,114.9266,21173.0
2018-12-17 11:10:00,129.86,129.86,129.49,129.49,12049.0,114.9443,114.9443,114.6168,114.6168,12049.0
2018-12-17 11:20:00,129.52,129.62,129.4,129.42,15850.0,114.6434,114.7319,114.5372,114.5549,15850.0
2018-12-17 11:30:00,129.43,129.51,129.2,129.5,14274.0,114.5637,114.6345,114.3601,114.6257,14274.0
2018-12-17 11:40:00,129.45,129.45,129.06,129.43,15312.0,114.5814,114.5814,114.2362,114.5637,15312.0
2018-12-17 11:50:00,129.47,129.48,129.21,129.33,14239.0,114.5991,114.608,114.369,114.4752,14239.0
2018-12-17 12:00:00,129.36,129.43,129.22,129.32,11521.0,114.5018,114.5637,114.3779,114.4664,11521.0
2018-12-17 12:10:00,129.32,129.58,129.15,129.58,30067.0,114.4664,114.6965,114.3159,114.6965,30067.0
2018-12-17 12:20:00,129.6,129.71,129.43,129.52,42244.0,114.7142,114.8116,114.5637,114.6434,42244.0
2018-12-17 12:30:00,129.53,129.54,129.04,129.07,41870.0,114.6522,114.6611,114.2185,114.2451,41870.0
2018-12-17 12:40:00,129.07,129.29,128.87,129.25,21324.0,114.2451,114.4398,114.0681,114.4044,21324.0
2018-12-17 12:50:00,129.29,129.38,128.78,128.84,17677.0,114.4398,114.5195,113.9884,114.0415,17677.0
2018-12-17 13:00:00,128.84,129.15,128.71,128.96,26454.0,114.0415,114.3159,113.9264,114.1477,26454.0
2018-12-17 13:10:00,128.99,129.22,128.99,129.08,29239.0,114.1743,114.3779,114.1743,114.2539,29239.0
2018-12-17 13:20:00,128.99,129.21,128.77,129.03,18421.0,114.1743,114.369,113.9795,114.2097,18421.0
2018-12-17 13:30:00,128.93,129.12,128.59,128.59,12444.0,114.1212,114.2893,113.8202,113.8202,12444.0
2018-12-17 13:40:00,128.76,128.96,128.58,128.74,11786.0,113.9707,114.1477,113.8114,113.953,11786.0
2018-12-17 13:50:00,128.72,128.9,128.62,128.62,16832.0,113.9353,114.0946,113.8468,113.8468,16832.0
2018-12-17 14:00:00,128.58,128.65,128.29,128.32,15334.0,113.8114,113.8733,113.5547,113.5812,15334.0
2018-12-17 14:10:00,128.34,128.43,128.2,128.37,20819.0,113.5989,113.6786,113.475,113.6255,20819.0
2018-12-17 14:20:00,128.39,128.63,128.25,128.34,18708.0,113.6432,113.8556,113.5193,113.5989,18708.0
2018-12-17 14:30:00,128.33,128.33,128.12,128.22,21528.0,113.5901,113.5901,113.4042,113.4927,21528.0
2018-12-17 14:40:00,128.22,128.51,128.19,128.27,26378.0,113.4927,113.7494,113.4662,113.537,26378.0
2018-12-17 14:50:00,128.25,128.25,127.81,127.84,25978.0,113.5193,113.5193,113.1298,113.1564,25978.0
2018-12-17 15:00:00,127.9,127.92,127.51,127.51,33192.0,113.2095,113.2272,112.8643,112.8643,33192.0
2018-12-17 15:10:00,127.54,128.12,127.52,127.67,44507.0,112.8908,113.4042,112.8731,113.0059,44507.0
2018-12-17 15:20:00,127.63,127.75,127.37,127.58,33188.0,112.9705,113.0767,112.7403,112.9262,33188.0
2018-12-17 15:30:00,127.61,127.63,127.24,127.46,54666.0,112.9528,112.9705,112.6253,112.82,54666.0
2018-12-17 15:40:00,127.43,127.6,127.2,127.44,95463.0,112.7935,112.9439,112.5899,112.8023,95463.0
2018-12-17 15:50:00,127.45,127.77,127.36,127.71,184338.0,112.8112,113.0944,112.7315,113.0413,184338.0
2018-12-18 09:30:00,128.28,128.73,127.76,128.18,41995.0,113.5458,113.9441,113.0855,113.4573,41995.0
2018-12-18 09:40:00,128.13,128.55,127.99,128.5,25281.0,113.413,113.7848,113.2891,113.7406,25281.0
2018-12-18 09:50:00,128.5,129.03,128.48,128.94,27672.0,113.7406,114.2097,113.7228,114.13,27672.0
2018-12-18 10:00:00,128.94,128.94,128.53,128.71,21728.0,114.13,114.13,113.7671,113.9264,21728.0
2018-12-18 10:10:00,128.65,128.77,128.28,128.39,20556.0,113.8733,113.9795,113.5458,113.6432,20556.0
2018-12-18 10:20:00,128.39,128.45,128.02,128.21,27648.0,113.6432,113.6963,113.3157,113.4839,27648.0
2018-12-18 10:30:00,128.16,128.3,127.9,128.06,19308.0,113.4396,113.5635,113.2095,113.3511,19308.0
2018-12-18 10:40:00,127.96,128.04,127.32,127.35,26112.0,113.2626,113.3334,112.6961,112.7226,26112.0
2018-12-18 10:50:00,127.39,127.51,127.28,127.42,29904.0,112.758,112.8643,112.6607,112.7846,29904.0
2018-12-18 11:00:00,127.49,127.61,127.3,127.3,19769.0,112.8466,112.9528,112.6784,112.6784,19769.0
2018-12-18 11:10:00,127.31,127.34,127.02,127.12,19387.0,112.6872,112.7138,112.4305,112.5191,19387.0
2018-12-18 11:20:00,127.05,127.23,126.97,127.22,16016.0,112.4571,112.6164,112.3863,112.6076,16016.0
2018-12-18 11:30:00,127.24,127.82,127.16,127.82,27112.0,112.6253,113.1387,112.5545,113.1387,27112.0
2018-12-18 11:40:00,127.81,127.83,127.43,127.83,22046.0,113.1298,113.1475,112.7935,113.1475,22046.0
2018-12-18 11:50:00,127.84,128.02,127.77,127.85,20242.0,113.1564,113.3157,113.0944,113.1652,20242.0
2018-12-18 12:00:00,127.84,128.18,127.67,128.15,15095.0,113.1564,113.4573,113.0059,113.4308,15095.0
2018-12-18 12:10:00,128.18,128.28,128.13,128.25,19982.0,113.4573,113.5458,113.413,113.5193,19982.0
2018-12-18 12:20:00,128.22,128.23,127.87,127.9,20849.0,113.4927,113.5016,113.1829,113.2095,20849.0
2018-12-18 12:30:00,127.9,127.96,127.58,127.64,13112.0,113.2095,113.2626,112.9262,112.9793,13112.0
2018-12-18 12:40:00,127.67,127.78,127.39,127.39,32558.0,113.0059,113.1033,112.758,112.758,32558.0
2018-12-18 12:50:00,127.4,127.61,127.34,127.5,18442.0,112.7669,112.9528,112.7138,112.8554,18442.0
2018-12-18 13:00:00,127.54,127.58,127.26,127.31,39442.0,112.8908,112.9262,112.643,112.6872,39442.0
2018-12-18 13:10:00,127.32,127.46,127.07,127.15,24097.0,112.6961,112.82,112.4748,112.5456,24097.0
2018-12-18 13:20:00,127.12,127.26,126.73,126.83,33522.0,112.5191,112.643,112.1739,112.2624,33522.0
2018-12-18 13:30:00,126.81,126.81,126.43,126.46,48820.0,112.2447,112.2447,111.9083,111.9349,48820.0
2018-12-18 13:40:00,126.48,126.51,126.06,126.43,39576.0,111.9526,111.9791,111.5808,111.9083,39576.0
2018-12-18 13:50:00,126.44,126.45,125.95,126.22,23042.0,111.9172,111.926,111.4834,111.7224,23042.0
2018-12-18 14:00:00,126.22,126.54,126.11,126.54,25422.0,111.7224,112.0057,111.6251,112.0057,25422.0
2018-12-18 14:10:00,126.51,126.66,126.22,126.41,15752.0,111.9791,112.1119,111.7224,111.8906,15752.0
2018-12-18 14:20:00,126.42,126.46,126.21,126.27,15276.0,111.8995,111.9349,111.7136,111.7667,15276.0
2018-12-18 14:30:00,126.28,126.31,126.0,126.2,37923.0,111.7755,111.8021,111.5277,111.7047,37923.0
2018-12-18 14:40:00,126.25,126.29,125.58,125.8,24771.0,111.749,111.7844,111.1559,111.3507,24771.0
2018-12-18 14:50:00,125.79,125.8,125.56,125.61,41647.0,111.3418,111.3507,111.1382,111.1825,41647.0
2018-12-18 15:00:00,125.63,125.81,125.25,125.43,37142.0,111.2002,111.3595,110.8638,111.0232,37142.0
2018-12-18 15:10:00,125.41,125.89,125.37,125.76,37232.0,111.0055,111.4303,110.9701,111.3153,37232.0
2018-12-18 15:20:00,125.75,125.77,125.26,125.39,41505.0,111.3064,111.3241,110.8727,110.9878,41505.0
2018-12-18 15:30:00,125.41,125.95,125.41,125.73,38956.0,111.0055,111.4834,111.0055,111.2887,38956.0
2018-12-18 15:40:00,125.73,126.46,125.66,126.36,59710.0,111.2887,111.9349,111.2268,111.8464,59710.0
2018-12-18 15:50:00,126.43,126.44,125.79,125.81,135797.0,111.9083,111.9172,111.3418,111.3595,135797.0
2018-12-19 09:30:00,126.0,126.61,125.77,126.12,28546.0,111.5277,112.0676,111.3241,111.6339,28546.0
2018-12-19 09:40:00,126.08,126.5,126.06,126.36,14833.0,111.5985,111.9703,111.5808,111.8464,14833.0
2018-12-19 09:50:00,126.36,127.07,126.34,126.55,29101.0,111.8464,112.4748,111.8286,112.0145,29101.0
2018-12-19 10:00:00,126.62,127.02,126.6,126.81,22660.0,112.0765,112.4305,112.0588,112.2447,22660.0
2018-12-19 10:10:00,126.78,127.1,126.71,127.01,17000.0,112.2181,112.5014,112.1562,112.4217,17000.0
2018-12-19 10:20:00,127.04,127.04,126.72,126.89,25462.0,112.4482,112.4482,112.165,112.3155,25462.0
2018-12-19 10:30:00,126.91,127.38,126.9,127.25,29322.0,112.3332,112.7492,112.3243,112.6341,29322.0
2018-12-19 10:40:00,127.29,127.57,127.13,127.16,21397.0,112.6695,112.9174,112.5279,112.5545,21397.0
2018-12-19 10:50:00,127.24,127.71,127.24,127.67,17252.0,112.6253,113.0413,112.6253,113.0059,17252.0
2018-12-19 11:00:00,127.73,127.87,127.53,127.81,17807.0,113.059,113.1829,112.882,113.1298,17807.0
2018-12-19 11:10:00,127.79,127.82,127.42,127.59,21737.0,113.1121,113.1387,112.7846,112.9351,21737.0
2018-12-19 11:20:00,127.56,127.78,127.51,127.65,32531.0,112.9085,113.1033,112.8643,112.9882,32531.0
2018-12-19 11:30:00,127.65,127.69,127.46,127.56,21760.0,112.9882,113.0236,112.82,112.9085,21760.0
2018-12-19 11:40:00,127.56,127.56,127.11,127.33,20659.0,112.9085,112.9085,112.5102,112.7049,20659.0
2018-12-19 11:50:00,127.4,127.64,127.37,127.55,15557.0,112.7669,112.9793,112.7403,112.8997,15557.0
2018-12-19 12:00:00,127.52,128.12,127.51,128.07,23188.0,112.8731,113.4042,112.8643,113.3599,23188.0
2018-12-19 12:10:00,128.07,128.07,127.73,128.01,28137.0,113.3599,113.3599,113.059,113.3068,28137.0
2018-12-19 12:20:00,128.01,128.18,127.96,127.99,13357.0,113.3068,113.4573,113.2626,113.2891,13357.0
2018-12-19 12:30:00,127.95,128.1,127.95,128.0,9377.0,113.2537,113.3865,113.2537,113.298,9377.0
2018-12-19 12:40:00,128.0,128.31,127.99,128.28,12145.0,113.298,113.5724,113.2891,113.5458,12145.0
2018-12-19 12:50:00,128.28,128.34,128.02,128.02,8826.0,113.5458,113.5989,113.3157,113.3157,8826.0
2018-12-19 13:00:00,128.01,128.16,127.93,128.01,9086.0,113.3068,113.4396,113.236,113.3068,9086.0
2018-12-19 13:10:00,127.99,128.09,127.83,127.92,15684.0,113.2891,113.3776,113.1475,113.2272,15684.0
2018-12-19 13:20:00,127.92,127.95,127.61,127.85,17707.0,113.2272,113.2537,112.9528,113.1652,17707.0
2018-12-19 13:30:00,127.9,128.34,127.83,127.94,31931.0,113.2095,113.5989,113.1475,113.2449,31931.0
2018-12-19 13:40:00,127.88,128.29,127.88,128.19,19027.0,113.1918,113.5547,113.1918,113.4662,19027.0
2018-12-19 13:50:00,128.16,128.73,128.1,128.69,17632.0,113.4396,113.9441,113.3865,113.9087,17632.0
2018-12-19 14:00:00,128.88,128.95,126.75,127.18,36256.0,114.0769,114.1389,112.1916,112.5722,36256.0
2018-12-19 14:10:00,127.17,127.76,126.69,127.65,23420.0,112.5633,113.0855,112.1384,112.9882,23420.0
2018-12-19 14:20:00,127.58,127.94,127.31,127.79,26297.0,112.9262,113.2449,112.6872,113.1121,26297.0
2018-12-19 14:30:00,127.71,128.22,127.59,127.79,18445.0,113.0413,113.4927,112.9351,113.1121,18445.0
2018-12-19 14:40:00,127.7,127.7,126.41,126.82,25342.0,113.0324,113.0324,111.8906,112.2535,25342.0
2018-12-19 14:50:00,126.82,126.89,125.77,126.11,25894.0,112.2535,112.3155,111.3241,111.6251,25894.0
2018-12-19 15:00:00,126.13,126.13,125.05,125.42,55857.0,111.6428,111.6428,110.6868,111.0143,55857.0
2018-12-19 15:10:00,125.53,125.99,125.14,125.68,56848.0,111.1117,111.5188,110.7665,111.2445,56848.0
2018-12-19 15:20:00,125.69,126.37,125.34,125.7,85144.0,111.2533,111.8552,110.9435,111.2622,85144.0
2018-12-19 15:30:00,125.7,126.5,125.7,126.35,95743.0,111.2622,111.9703,111.2622,111.8375,95743.0
2018-12-19 15:40:00,126.3,126.7,125.75,126.7,101566.0,111.7932,112.1473,111.3064,112.1473,101566.0
2018-12-19 15:50:00,126.62,126.85,126.33,126.64,235213.0,112.0765,112.2801,111.8198,112.0942,235213.0
2018-12-20 09:30:00,125.15,125.74,124.68,125.07,55054.0,111.4263,111.9516,111.0078,111.355,55054.0
2018-12-20 09:40:00,125.01,125.27,124.68,124.79,37368.0,111.3016,111.5331,111.0078,111.1057,37368.0
2018-12-20 09:50:00,124.8,125.75,124.8,125.52,19736.0,111.1146,111.9605,111.1146,111.7557,19736.0
2018-12-20 10:00:00,125.52,126.09,125.45,125.98,19400.0,111.7557,112.2632,111.6934,112.1653,19400.0
2018-12-20 10:10:00,125.98,126.01,125.42,125.45,21940.0,112.1653,112.192,111.6667,111.6934,21940.0
2018-12-20 10:20:00,125.42,125.71,125.25,125.25,52609.0,111.6667,111.9249,111.5153,111.5153,52609.0
2018-12-20 10:30:00,125.23,126.03,125.16,125.91,23411.0,111.4975,112.2098,111.4352,112.1029,23411.0
2018-12-20 10:40:00,125.95,126.47,125.85,125.85,19435.0,112.1385,112.6015,112.0495,112.0495,19435.0
2018-12-20 10:50:00,125.84,126.29,125.63,126.25,31068.0,112.0406,112.4413,111.8536,112.4056,31068.0
2018-12-20 11:00:00,126.28,126.37,125.93,126.06,40130.0,112.4324,112.5125,112.1207,112.2365,40130.0
2018-12-20 11:10:00,126.11,126.34,125.9,126.15,16500.0,112.281,112.4858,112.094,112.3166,16500.0
2018-12-20 11:20:00,126.15,126.31,125.9,126.01,35519.0,112.3166,112.4591,112.094,112.192,35519.0
2018-12-20 11:30:00,125.97,126.07,125.56,125.58,47440.0,112.1563,112.2454,111.7913,111.8091,47440.0
2018-12-20 11:40:00,125.56,125.86,125.48,125.52,33553.0,111.7913,112.0584,111.7201,111.7557,33553.0
2018-12-20 11:50:00,125.47,125.81,125.12,125.24,33770.0,111.7112,112.0139,111.3996,111.5064,33770.0
2018-12-20 12:00:00,125.36,125.6,125.19,125.37,24560.0,111.6132,111.8269,111.4619,111.6221,24560.0
2018-12-20 12:10:00,125.37,125.54,125.03,125.49,29387.0,111.6221,111.7735,111.3194,111.729,29387.0
2018-12-20 12:20:00,125.49,125.95,125.45,125.89,19816.0,111.729,112.1385,111.6934,112.0851,19816.0
2018-12-20 12:30:00,125.87,125.93,125.4,125.44,20814.0,112.0673,112.1207,111.6489,111.6845,20814.0
2018-12-20 12:40:00,125.44,125.56,125.19,125.42,28223.0,111.6845,111.7913,111.4619,111.6667,28223.0
2018-12-20 12:50:00,125.4,125.6,125.21,125.55,28464.0,111.6489,111.8269,111.4797,111.7824,28464.0
2018-12-20 13:00:00,125.6,125.6,124.96,124.98,22621.0,111.8269,111.8269,111.2571,111.2749,22621.0
2018-12-20 13:10:00,124.96,125.42,124.94,125.21,16265.0,111.2571,111.6667,111.2393,111.4797,16265.0
2018-12-20 13:20:00,125.19,125.32,125.0,125.18,14447.0,111.4619,111.5776,111.2927,111.453,14447.0
2018-12-20 13:30:00,125.12,125.29,124.94,125.16,16309.0,111.3996,111.5509,111.2393,111.4352,16309.0
2018-12-20 13:40:00,125.16,125.17,124.8,125.02,22871.0,111.4352,111.4441,111.1146,111.3105,22871.0
2018-12-20 13:50:00,125.03,125.03,124.35,124.35,44853.0,111.3194,111.3194,110.714,110.714,44853.0
2018-12-20 14:00:00,124.4,124.44,123.59,123.88,55544.0,110.7585,110.7941,110.0373,110.2955,55544.0
2018-12-20 14:10:00,123.85,123.85,123.29,123.4,40634.0,110.2688,110.2688,109.7702,109.8682,40634.0
2018-12-20 14:20:00,123.41,124.38,123.4,124.36,50826.0,109.8771,110.7407,109.8682,110.7229,50826.0
2018-12-20 14:30:00,124.36,125.1,124.35,124.7,69632.0,110.7229,111.3818,110.714,111.0256,69632.0
2018-12-20 14:40:00,124.67,125.66,124.67,125.65,49215.0,110.9989,111.8803,110.9989,111.8714,49215.0
2018-12-20 14:50:00,125.62,125.62,124.64,124.85,44099.0,111.8447,111.8447,110.9722,111.1592,44099.0
2018-12-20 15:00:00,124.84,124.85,123.97,124.46,56855.0,111.1503,111.1592,110.3757,110.8119,56855.0
2018-12-20 15:10:00,124.47,124.75,124.27,124.27,54035.0,110.8208,111.0701,110.6428,110.6428,54035.0
2018-12-20 15:20:00,124.3,125.01,124.19,124.35,58272.0,110.6695,111.3016,110.5715,110.714,58272.0
2018-12-20 15:30:00,124.38,125.02,124.33,124.87,43080.0,110.7407,111.3105,110.6962,111.177,43080.0
2018-12-20 15:40:00,124.81,124.93,123.94,124.03,81349.0,111.1236,111.2304,110.349,110.4291,81349.0
2018-12-20 15:50:00,124.02,124.2,123.67,124.2,176465.0,110.4202,110.5804,110.1086,110.5804,176465.0
2018-12-21 09:30:00,124.67,125.74,124.11,125.01,718704.0,110.9989,111.9516,110.5003,111.3016,718704.0
2018-12-21 09:40:00,125.14,125.47,124.88,125.09,39122.0,111.4174,111.7112,111.1859,111.3728,39122.0
2018-12-21 09:50:00,124.99,125.79,124.72,125.6,25971.0,111.2838,111.9961,111.0434,111.8269,25971.0
2018-12-21 10:00:00,125.73,126.33,125.73,126.33,25805.0,111.9427,112.4769,111.9427,112.4769,25805.0
2018-12-21 10:10:00,126.27,127.66,126.27,127.5,71712.0,112.4235,113.661,112.4235,113.5186,71712.0
2018-12-21 10:20:00,127.53,127.72,126.57,126.91,41612.0,113.5453,113.7144,112.6906,112.9933,41612.0
2018-12-21 10:30:00,126.99,127.08,126.42,126.55,43522.0,113.0645,113.1446,112.557,112.6727,43522.0
2018-12-21 10:40:00,126.49,127.13,126.34,126.97,31976.0,112.6193,113.1891,112.4858,113.0467,31976.0
2018-12-21 10:50:00,126.88,127.06,126.54,126.68,46102.0,112.9666,113.1268,112.6638,112.7885,46102.0
2018-12-21 11:00:00,126.59,126.59,125.52,125.52,48659.0,112.7084,112.7084,111.7557,111.7557,48659.0
2018-12-21 11:10:00,125.59,126.22,125.54,126.21,30535.0,111.818,112.3789,111.7735,112.37,30535.0
2018-12-21 11:20:00,126.19,126.77,126.06,126.77,25258.0,112.3522,112.8686,112.2365,112.8686,25258.0
2018-12-21 11:30:00,126.81,126.9,126.6,126.84,51662.0,112.9042,112.9844,112.7173,112.9309,51662.0
2018-12-21 11:40:00,126.79,126.86,126.24,126.28,35842.0,112.8864,112.9488,112.3967,112.4324,35842.0
2018-12-21 11:50:00,126.32,126.81,126.26,126.43,18758.0,112.468,112.9042,112.4145,112.5659,18758.0
2018-12-21 12:00:00,126.46,126.82,126.36,126.64,37054.0,112.5926,112.9131,112.5036,112.7529,37054.0
2018-12-21 12:10:00,126.63,126.63,126.17,126.3,33946.0,112.744,112.744,112.3344,112.4502,33946.0
2018-12-21 12:20:00,126.29,126.73,126.04,126.08,41224.0,112.4413,112.833,112.2187,112.2543,41224.0
2018-12-21 12:30:00,126.07,126.61,125.7,126.31,82907.0,112.2454,112.7262,111.916,112.4591,82907.0
2018-12-21 12:40:00,126.3,126.36,125.82,125.82,82018.0,112.4502,112.5036,112.0228,112.0228,82018.0
2018-12-21 12:50:00,125.89,125.89,125.49,125.67,44548.0,112.0851,112.0851,111.729,111.8892,44548.0
2018-12-21 13:00:00,125.69,125.86,125.5,125.78,33547.0,111.9071,112.0584,111.7379,111.9872,33547.0
2018-12-21 13:10:00,125.74,126.06,125.61,125.89,39790.0,111.9516,112.2365,111.8358,112.0851,39790.0
2018-12-21 13:20:00,125.93,126.65,125.83,126.43,47159.0,112.1207,112.7618,112.0317,112.5659,47159.0
2018-12-21 13:30:00,126.44,126.81,126.27,126.76,51540.0,112.5748,112.9042,112.4235,112.8597,51540.0
2018-12-21 13:40:00,126.75,127.07,126.54,126.54,46254.0,112.8508,113.1357,112.6638,112.6638,46254.0
2018-12-21 13:50:00,126.57,126.7,126.2,126.44,19622.0,112.6906,112.8063,112.3611,112.5748,19622.0
2018-12-21 14:00:00,126.4,126.5,126.1,126.19,19558.0,112.5392,112.6282,112.2721,112.3522,19558.0
2018-12-21 14:10:00,126.21,126.21,125.74,126.12,37016.0,112.37,112.37,111.9516,112.2899,37016.0
2018-12-21 14:20:00,126.11,126.28,125.77,125.89,21636.0,112.281,112.4324,111.9783,112.0851,21636.0
2018-12-21 14:30:00,125.87,126.08,125.76,125.83,14869.0,112.0673,112.2543,111.9694,112.0317,14869.0
2018-12-21 14:40:00,125.75,125.85,125.51,125.7,22811.0,111.9605,112.0495,111.7468,111.916,22811.0
2018-12-21 14:50:00,125.67,126.01,125.29,125.41,29355.0,111.8892,112.192,111.5509,111.6578,29355.0
2018-12-21 15:00:00,125.42,125.75,125.42,125.6,40092.0,111.6667,111.9605,111.6667,111.8269,40092.0
2018-12-21 15:10:00,125.59,125.63,124.98,125.07,79975.0,111.818,111.8536,111.2749,111.355,79975.0
2018-12-21 15:20:00,125.04,125.22,124.77,124.77,81602.0,111.3283,111.4886,111.0879,111.0879,81602.0
2018-12-21 15:30:00,124.78,125.04,124.36,124.5,81189.0,111.0968,111.3283,110.7229,110.8475,81189.0
2018-12-21 15:40:00,124.49,125.16,124.46,124.95,142407.0,110.8386,111.4352,110.8119,111.2482,142407.0
2018-12-21 15:50:00,124.98,125.31,124.8,124.86,324763.0,111.2749,111.5687,111.1146,111.1681,324763.0
2018-12-24 09:30:00,124.08,124.26,123.15,124.16,40553.0,110.4736,110.6339,109.6456,110.5448,40553.0
2018-12-24 09:40:00,124.07,124.11,123.41,123.49,16186.0,110.4647,110.5003,109.8771,109.9483,16186.0
2018-12-24 09:50:00,123.36,123.38,122.63,123.19,29202.0,109.8326,109.8504,109.1826,109.6812,29202.0
2018-12-24 10:00:00,123.13,123.13,121.51,121.58,38044.0,109.6278,109.6278,108.1854,108.2477,38044.0
2018-12-24 10:10:00,121.52,122.59,121.39,122.23,37226.0,108.1943,109.147,108.0786,108.8265,37226.0
2018-12-24 10:20:00,122.22,122.32,121.82,122.08,42639.0,108.8176,108.9066,108.4614,108.6929,42639.0
2018-12-24 10:30:00,122.08,122.75,122.08,122.75,49328.0,108.6929,109.2894,108.6929,109.2894,49328.0
2018-12-24 10:40:00,122.75,123.48,122.75,123.17,46912.0,109.2894,109.9394,109.2894,109.6634,46912.0
2018-12-24 10:50:00,123.07,123.09,122.53,122.74,35512.0,109.5744,109.5922,109.0936,109.2805,35512.0
2018-12-24 11:00:00,122.74,122.95,122.29,122.44,54236.0,109.2805,109.4675,108.8799,109.0134,54236.0
2018-12-24 11:10:00,122.44,122.79,122.21,122.49,35370.0,109.0134,109.3251,108.8087,109.058,35370.0
2018-12-24 11:20:00,122.45,122.52,121.99,122.12,30625.0,109.0223,109.0847,108.6128,108.7285,30625.0
2018-12-24 11:30:00,122.07,122.42,121.87,122.02,22581.0,108.684,108.9956,108.5059,108.6395,22581.0
2018-12-24 11:40:00,122.05,122.37,121.59,121.6,27891.0,108.6662,108.9511,108.2567,108.2656,27891.0
2018-12-24 11:50:00,121.48,121.83,121.38,121.52,26648.0,108.1587,108.4703,108.0697,108.1943,26648.0
2018-12-24 12:00:00,121.47,121.84,121.38,121.38,27628.0,108.1498,108.4792,108.0697,108.0697,27628.0
2018-12-24 12:10:00,121.38,121.54,121.2,121.31,27478.0,108.0697,108.2121,107.9094,108.0074,27478.0
2018-12-24 12:20:00,121.25,121.51,120.94,121.2,37827.0,107.9539,108.1854,107.6779,107.9094,37827.0
2018-12-24 12:30:00,121.22,121.39,120.96,120.96,51289.0,107.9272,108.0786,107.6957,107.6957,51289.0
2018-12-24 12:40:00,121.0,121.06,120.62,120.73,54375.0,107.7314,107.7848,107.393,107.491,54375.0
2018-12-24 12:50:00,120.77,120.81,120.12,120.29,152152.0,107.5266,107.5622,106.9478,107.0992,152152.0
2018-12-26 09:30:00,120.61,121.65,120.61,121.21,32030.0,107.3841,108.3101,107.3841,107.9183,32030.0
2018-12-26 09:40:00,121.26,121.29,120.7,121.09,21661.0,107.9628,107.9895,107.4642,107.8115,21661.0
2018-12-26 09:50:00,121.03,121.1,120.33,120.4,27497.0,107.7581,107.8204,107.1348,107.1971,27497.0
2018-12-26 10:00:00,120.38,120.48,120.11,120.4,22851.0,107.1793,107.2684,106.9389,107.1971,22851.0
2018-12-26 10:10:00,120.38,120.48,119.69,120.0,38772.0,107.1793,107.2684,106.565,106.841,38772.0
2018-12-26 10:20:00,119.99,120.73,119.99,120.37,26151.0,106.8321,107.491,106.8321,107.1704,26151.0
2018-12-26 10:30:00,120.36,120.54,120.13,120.22,22074.0,107.1615,107.3218,106.9568,107.0369,22074.0
2018-12-26 10:40:00,120.23,120.43,120.12,120.29,16845.0,107.0458,107.2239,106.9478,107.0992,16845.0
2018-12-26 10:50:00,120.38,120.5,119.54,119.71,33738.0,107.1793,107.2862,106.4315,106.5828,33738.0
2018-12-26 11:00:00,119.79,120.4,119.72,120.13,30421.0,106.654,107.1971,106.5917,106.9568,30421.0
2018-12-26 11:10:00,120.27,120.82,120.23,120.74,15203.0,107.0814,107.5711,107.0458,107.4999,15203.0
2018-12-26 11:20:00,120.7,121.04,120.69,121.02,25704.0,107.4642,107.767,107.4553,107.7492,25704.0
2018-12-26 11:30:00,120.98,121.0,120.56,120.9,16282.0,107.7135,107.7314,107.3396,107.6423,16282.0
2018-12-26 11:40:00,120.93,121.17,120.92,121.12,16738.0,107.669,107.8827,107.6601,107.8382,16738.0
2018-12-26 11:50:00,121.11,121.64,120.91,121.55,16660.0,107.8293,108.3012,107.6512,108.221,16660.0
2018-12-26 12:00:00,121.58,121.97,121.49,121.92,32109.0,108.2477,108.595,108.1676,108.5505,32109.0
2018-12-26 12:10:00,121.91,122.43,121.86,121.88,22563.0,108.5416,109.0045,108.497,108.5149,22563.0
2018-12-26 12:20:00,121.9,122.13,121.65,121.85,23744.0,108.5327,108.7374,108.3101,108.4881,23744.0
2018-12-26 12:30:00,121.9,122.04,121.79,121.92,25807.0,108.5327,108.6573,108.4347,108.5505,25807.0
2018-12-26 12:40:00,121.95,122.13,121.81,121.9,50511.0,108.5772,108.7374,108.4525,108.5327,50511.0
2018-12-26 12:50:00,121.91,122.32,121.91,122.08,16159.0,108.5416,108.9066,108.5416,108.6929,16159.0
2018-12-26 13:00:00,122.15,122.2,121.61,121.65,26225.0,108.7552,108.7998,108.2745,108.3101,26225.0
2018-12-26 13:10:00,121.77,121.85,121.29,121.34,48724.0,108.4169,108.4881,107.9895,108.0341,48724.0
2018-12-26 13:20:00,121.31,121.65,121.27,121.46,64324.0,108.0074,108.3101,107.9717,108.1409,64324.0
2018-12-26 13:30:00,121.54,121.9,121.52,121.83,16828.0,108.2121,108.5327,108.1943,108.4703,16828.0
2018-12-26 13:40:00,121.83,122.26,121.79,122.22,11175.0,108.4703,108.8532,108.4347,108.8176,11175.0
2018-12-26 13:50:00,122.21,122.81,122.21,122.76,26991.0,108.8087,109.3429,108.8087,109.2984,26991.0
2018-12-26 14:00:00,122.78,122.88,122.65,122.82,34772.0,109.3162,109.4052,109.2004,109.3518,34772.0
2018-12-26 14:10:00,122.82,122.91,122.24,122.31,33487.0,109.3518,109.4319,108.8354,108.8977,33487.0
2018-12-26 14:20:00,122.35,122.36,122.0,122.05,25381.0,108.9333,108.9422,108.6217,108.6662,25381.0
2018-12-26 14:30:00,122.06,122.36,122.05,122.26,20254.0,108.6751,108.9422,108.6662,108.8532,20254.0
2018-12-26 14:40:00,122.27,122.29,121.96,122.0,29489.0,108.8621,108.8799,108.5861,108.6217,29489.0
2018-12-26 14:50:00,121.98,122.57,121.91,122.5,44058.0,108.6039,109.1292,108.5416,109.0669,44058.0
2018-12-26 15:00:00,122.51,122.8,122.38,122.63,26289.0,109.0758,109.334,108.96,109.1826,26289.0
2018-12-26 15:10:00,122.66,122.93,122.61,122.83,27045.0,109.2093,109.4497,109.1648,109.3607,27045.0
2018-12-26 15:20:00,122.78,123.11,122.7,123.1,39576.0,109.3162,109.61,109.2449,109.6011,39576.0
2018-12-26 15:30:00,123.09,123.95,123.07,123.94,55937.0,109.5922,110.3579,109.5744,110.349,55937.0
2018-12-26 15:40:00,123.93,124.49,123.73,124.13,88554.0,110.3401,110.8386,110.162,110.5181,88554.0
2018-12-26 15:50:00,124.13,125.08,123.92,125.03,182274.0,110.5181,111.3639,110.3311,111.3194,182274.0
2018-12-27 09:30:00,123.51,124.03,123.19,123.81,48517.0,109.9661,110.4291,109.6812,110.2332,48517.0
2018-12-27 09:40:00,123.7,123.86,123.16,123.27,15081.0,110.1353,110.2777,109.6545,109.7524,15081.0
2018-12-27 09:50:00,123.22,124.09,123.04,123.83,26500.0,109.7079,110.4825,109.5476,110.251,26500.0
2018-12-27 10:00:00,123.73,124.35,123.56,123.66,29158.0,110.162,110.714,110.0106,110.0997,29158.0
2018-12-27 10:10:00,123.63,124.08,123.48,123.74,18477.0,110.0729,110.4736,109.9394,110.1709,18477.0
2018-12-27 10:20:00,123.7,124.13,123.53,124.09,18822.0,110.1353,110.5181,109.9839,110.4825,18822.0
2018-12-27 10:30:00,124.09,124.84,123.87,124.58,21276.0,110.4825,111.1503,110.2866,110.9188,21276.0
2018-12-27 10:40:00,124.58,125.1,124.51,124.93,16003.0,110.9188,111.3818,110.8564,111.2304,16003.0
2018-12-27 10:50:00,124.93,124.95,124.33,124.49,19576.0,111.2304,111.2482,110.6962,110.8386,19576.0
2018-12-27 11:00:00,124.44,124.66,124.29,124.66,17926.0,110.7941,110.99,110.6606,110.99,17926.0
2018-12-27 11:10:00,124.65,124.81,124.44,124.78,21817.0,110.9811,111.1236,110.7941,111.0968,21817.0
2018-12-27 11:20:00,124.74,125.53,124.74,125.34,17401.0,111.0612,111.7646,111.0612,111.5954,17401.0
2018-12-27 11:30:00,125.37,125.77,125.19,125.33,19552.0,111.6221,111.9783,111.4619,111.5865,19552.0
2018-12-27 11:40:00,125.2,125.34,124.87,124.98,19176.0,111.4708,111.5954,111.177,111.2749,19176.0
2018-12-27 11:50:00,125.08,125.54,124.95,125.49,16602.0,111.3639,111.7735,111.2482,111.729,16602.0
2018-12-27 12:00:00,125.37,125.38,125.01,125.29,12200.0,111.6221,111.631,111.3016,111.5509,12200.0
2018-12-27 12:10:00,125.26,125.63,125.15,125.55,16137.0,111.5242,111.8536,111.4263,111.7824,16137.0
2018-12-27 12:20:00,125.5,125.56,124.58,124.79,34678.0,111.7379,111.7913,110.9188,111.1057,34678.0
2018-12-27 12:30:00,124.73,124.91,124.51,124.64,43322.0,111.0523,111.2126,110.8564,110.9722,43322.0
2018-12-27 12:40:00,124.65,124.83,124.52,124.65,20919.0,110.9811,111.1414,110.8654,110.9811,20919.0
2018-12-27 12:50:00,124.65,124.9,124.45,124.85,36605.0,110.9811,111.2037,110.803,111.1592,36605.0
2018-12-27 13:00:00,124.8,124.93,124.56,124.82,10048.0,111.1146,111.2304,110.901,111.1325,10048.0
2018-12-27 13:10:00,124.85,124.93,124.48,124.59,20270.0,111.1592,111.2304,110.8297,110.9277,20270.0
2018-12-27 13:20:00,124.38,124.5,124.24,124.34,14961.0,110.7407,110.8475,110.6161,110.7051,14961.0
2018-12-27 13:30:00,124.33,124.49,124.12,124.12,11405.0,110.6962,110.8386,110.5092,110.5092,11405.0
2018-12-27 13:40:00,124.17,124.36,123.81,123.83,17402.0,110.5537,110.7229,110.2332,110.251,17402.0
2018-12-27 13:50:00,123.88,124.22,123.8,124.12,18249.0,110.2955,110.5983,110.2243,110.5092,18249.0
2018-12-27 14:00:00,124.1,124.32,123.91,123.94,23646.0,110.4914,110.6873,110.3222,110.349,23646.0
2018-12-27 14:10:00,123.83,124.11,123.82,124.02,36603.0,110.251,110.5003,110.2421,110.4202,36603.0
2018-12-27 14:20:00,123.95,124.32,123.9,124.29,29884.0,110.3579,110.6873,110.3133,110.6606,29884.0
2018-12-27 14:30:00,124.31,124.54,124.09,124.42,30875.0,110.6784,110.8832,110.4825,110.7763,30875.0
2018-12-27 14:40:00,124.39,125.19,124.39,124.75,26366.0,110.7496,111.4619,110.7496,111.0701,26366.0
2018-12-27 14:50:00,124.79,125.43,124.67,125.28,24157.0,111.1057,111.6756,110.9989,111.542,24157.0
2018-12-27 15:00:00,125.32,125.35,124.81,125.09,29655.0,111.5776,111.6043,111.1236,111.3728,29655.0
2018-12-27 15:10:00,125.14,125.72,124.96,125.59,42519.0,111.4174,111.9338,111.2571,111.818,42519.0
2018-12-27 15:20:00,125.56,126.57,125.56,126.53,50423.0,111.7913,112.6906,111.7913,112.6549,50423.0
2018-12-27 15:30:00,126.52,127.07,126.24,126.96,59851.0,112.646,113.1357,112.3967,113.0378,59851.0
2018-12-27 15:40:00,126.97,127.94,126.96,127.66,85666.0,113.0467,113.9103,113.0378,113.661,85666.0
2018-12-27 15:50:00,127.63,128.18,127.09,128.17,164871.0,113.6343,114.124,113.1535,114.1151,164871.0
2018-12-28 09:30:00,128.85,128.96,128.09,128.31,34311.0,114.7205,114.8185,114.0439,114.2397,34311.0
2018-12-28 09:40:00,128.43,128.92,128.23,128.58,17085.0,114.3466,114.7829,114.1685,114.4801,17085.0
2018-12-28 09:50:00,128.75,128.9,128.56,128.89,21530.0,114.6315,114.7651,114.4623,114.7561,21530.0
2018-12-28 10:00:00,128.8,129.06,128.38,128.53,19594.0,114.676,114.9075,114.3021,114.4356,19594.0
2018-12-28 10:10:00,128.53,128.78,128.29,128.45,13817.0,114.4356,114.6582,114.2219,114.3644,13817.0
2018-12-28 10:20:00,128.5,128.71,128.32,128.35,11181.0,114.4089,114.5959,114.2487,114.2754,11181.0
2018-12-28 10:30:00,128.37,128.62,127.97,128.24,26263.0,114.2932,114.5158,113.937,114.1774,26263.0
2018-12-28 10:40:00,128.23,128.51,127.99,128.18,15031.0,114.1685,114.4178,113.9548,114.124,15031.0
2018-12-28 10:50:00,128.13,128.57,128.13,128.25,14946.0,114.0795,114.4712,114.0795,114.1863,14946.0
2018-12-28 11:00:00,128.24,128.31,127.85,128.1,22359.0,114.1774,114.2397,113.8302,114.0528,22359.0
2018-12-28 11:10:00,128.09,128.69,128.08,128.31,23799.0,114.0439,114.5781,114.035,114.2397,23799.0
2018-12-28 11:20:00,128.34,128.44,127.77,128.12,26231.0,114.2665,114.3555,113.759,114.0706,26231.0
2018-12-28 11:30:00,128.15,128.61,127.99,128.59,24218.0,114.0973,114.5069,113.9548,114.489,24218.0
2018-12-28 11:40:00,128.58,128.58,127.98,128.19,15123.0,114.4801,114.4801,113.9459,114.1329,15123.0
2018-12-28 11:50:00,128.25,128.56,128.08,128.39,27590.0,114.1863,114.4623,114.035,114.311,27590.0
2018-12-28 12:00:00,128.42,128.77,128.28,128.69,24106.0,114.3377,114.6493,114.213,114.5781,24106.0
2018-12-28 12:10:00,128.71,128.71,128.15,128.29,26358.0,114.5959,114.5959,114.0973,114.2219,26358.0
2018-12-28 12:20:00,128.3,128.54,128.09,128.54,21666.0,114.2308,114.4445,114.0439,114.4445,21666.0
2018-12-28 12:30:00,128.57,128.87,128.57,128.82,25430.0,114.4712,114.7383,114.4712,114.6938,25430.0
2018-12-28 12:40:00,128.87,129.06,128.7,128.72,19045.0,114.7383,114.9075,114.587,114.6048,19045.0
2018-12-28 12:50:00,128.77,128.79,128.39,128.39,18239.0,114.6493,114.6671,114.311,114.311,18239.0
2018-12-28 13:00:00,128.43,128.54,128.28,128.54,13044.0,114.3466,114.4445,114.213,114.4445,13044.0
2018-12-28 13:10:00,128.53,128.77,128.39,128.39,10216.0,114.4356,114.6493,114.311,114.311,10216.0
2018-12-28 13:20:00,128.36,128.37,127.91,128.13,21595.0,114.2843,114.2932,113.8836,114.0795,21595.0
2018-12-28 13:30:00,128.08,128.28,127.89,128.24,18784.0,114.035,114.213,113.8658,114.1774,18784.0
2018-12-28 13:40:00,128.22,128.46,128.12,128.41,10529.0,114.1596,114.3733,114.0706,114.3288,10529.0
2018-12-28 13:50:00,128.38,128.56,128.14,128.29,14932.0,114.3021,114.4623,114.0884,114.2219,14932.0
2018-12-28 14:00:00,128.3,128.65,128.27,128.6,19411.0,114.2308,114.5425,114.2041,114.4979,19411.0
2018-12-28 14:10:00,128.5,129.13,128.46,128.75,15662.0,114.4089,114.9698,114.3733,114.6315,15662.0
2018-12-28 14:20:00,128.71,128.79,128.53,128.58,14333.0,114.5959,114.6671,114.4356,114.4801,14333.0
2018-12-28 14:30:00,128.54,129.12,128.5,129.12,25440.0,114.4445,114.9609,114.4089,114.9609,25440.0
2018-12-28 14:40:00,129.1,129.27,128.86,129.14,21313.0,114.9431,115.0945,114.7294,114.9787,21313.0
2018-12-28 14:50:00,129.15,129.36,129.09,129.16,17013.0,114.9876,115.1746,114.9342,114.9965,17013.0
2018-12-28 15:00:00,129.17,129.3,128.42,128.59,27222.0,115.0054,115.1212,114.3377,114.489,27222.0
2018-12-28 15:10:00,128.53,128.69,128.23,128.25,25488.0,114.4356,114.5781,114.1685,114.1863,25488.0
2018-12-28 15:20:00,128.13,128.24,127.52,127.72,44563.0,114.0795,114.1774,113.5364,113.7144,44563.0
2018-12-28 15:30:00,127.77,127.81,127.37,127.47,27492.0,113.759,113.7946,113.4028,113.4919,27492.0
2018-12-28 15:40:00,127.43,127.66,127.26,127.62,41273.0,113.4562,113.661,113.3049,113.6254,41273.0
2018-12-28 15:50:00,127.63,128.03,127.37,127.79,63259.0,113.6343,113.9905,113.4028,113.7768,63259.0
2018-12-31 09:30:00,128.0,128.98,127.68,128.54,25781.0,113.9637,114.8363,113.6788,114.4445,25781.0
2018-12-31 09:40:00,128.42,128.67,128.27,128.54,10505.0,114.3377,114.5603,114.2041,114.4445,10505.0
2018-12-31 09:50:00,128.63,128.88,128.36,128.38,13594.0,114.5247,114.7472,114.2843,114.3021,13594.0
2018-12-31 10:00:00,128.41,128.6,128.19,128.56,13968.0,114.3288,114.4979,114.1329,114.4623,13968.0
2018-12-31 10:10:00,128.57,128.85,128.53,128.53,18331.0,114.4712,114.7205,114.4356,114.4356,18331.0
2018-12-31 10:20:00,128.59,128.8,128.53,128.74,42500.0,114.489,114.676,114.4356,114.6226,42500.0
2018-12-31 10:30:00,128.7,128.77,128.48,128.64,38761.0,114.587,114.6493,114.3911,114.5336,38761.0
2018-12-31 10:40:00,128.66,128.95,128.63,128.84,16870.0,114.5514,114.8096,114.5247,114.7116,16870.0
2018-12-31 10:50:00,128.84,128.86,128.59,128.68,18383.0,114.7116,114.7294,114.489,114.5692,18383.0
2018-12-31 11:00:00,128.71,128.81,128.53,128.69,12994.0,114.5959,114.6849,114.4356,114.5781,12994.0
2018-12-31 11:10:00,128.65,128.71,128.49,128.55,27884.0,114.5425,114.5959,114.4,114.4534,27884.0
2018-12-31 11:20:00,128.57,128.83,128.43,128.77,11180.0,114.4712,114.7027,114.3466,114.6493,11180.0
2018-12-31 11:30:00,128.76,128.76,128.22,128.44,13804.0,114.6404,114.6404,114.1596,114.3555,13804.0
2018-12-31 11:40:00,128.45,128.47,128.04,128.41,8616.0,114.3644,114.3822,113.9994,114.3288,8616.0
2018-12-31 11:50:00,128.47,128.5,128.27,128.49,10395.0,114.3822,114.4089,114.2041,114.4,10395.0
2018-12-31 12:00:00,128.44,128.55,128.33,128.52,5966.0,114.3555,114.4534,114.2576,114.4267,5966.0
2018-12-31 12:10:00,128.49,128.63,128.36,128.58,21789.0,114.4,114.5247,114.2843,114.4801,21789.0
2018-12-31 12:20:00,128.55,128.78,128.55,128.75,18518.0,114.4534,114.6582,114.4534,114.6315,18518.0
2018-12-31 12:30:00,128.83,128.95,128.73,128.87,15366.0,114.7027,114.8096,114.6137,114.7383,15366.0
2018-12-31 12:40:00,128.87,128.98,128.72,128.92,11553.0,114.7383,114.8363,114.6048,114.7829,11553.0
2018-12-31 12:50:00,128.95,128.95,128.65,128.81,17049.0,114.8096,114.8096,114.5425,114.6849,17049.0
2018-12-31 13:00:00,128.82,129.06,128.82,129.04,22466.0,114.6938,114.9075,114.6938,114.8897,22466.0
2018-12-31 13:10:00,129.06,129.42,129.01,129.38,27541.0,114.9075,115.228,114.863,115.1924,27541.0
2018-12-31 13:20:00,129.39,129.45,129.26,129.42,12502.0,115.2013,115.2547,115.0856,115.228,12502.0
2018-12-31 13:30:00,129.46,129.51,129.29,129.34,12854.0,115.2636,115.3082,115.1123,115.1568,12854.0
2018-12-31 13:40:00,129.36,129.49,129.0,129.16,27980.0,115.1746,115.2904,114.8541,114.9965,27980.0
2018-12-31 13:50:00,129.13,129.21,128.96,129.08,16084.0,114.9698,115.0411,114.8185,114.9253,16084.0
2018-12-31 14:00:00,129.07,129.25,128.93,129.25,24124.0,114.9164,115.0767,114.7918,115.0767,24124.0
2018-12-31 14:10:00,129.2,129.3,129.03,129.23,12836.0,115.0322,115.1212,114.8808,115.0589,12836.0
2018-12-31 14:20:00,129.24,129.26,128.71,128.95,32735.0,115.0678,115.0856,114.5959,114.8096,32735.0
2018-12-31 14:30:00,128.91,129.0,128.65,128.8,19935.0,114.774,114.8541,114.5425,114.676,19935.0
2018-12-31 14:40:00,128.77,128.96,128.73,128.92,8513.0,114.6493,114.8185,114.6137,114.7829,8513.0
2018-12-31 14:50:00,128.93,129.21,128.82,128.82,15039.0,114.7918,115.0411,114.6938,114.6938,15039.0
2018-12-31 15:00:00,128.92,129.16,128.82,128.82,19515.0,114.7829,114.9965,114.6938,114.6938,19515.0
2018-12-31 15:10:00,128.77,128.92,128.75,128.91,18410.0,114.6493,114.7829,114.6315,114.774,18410.0
2018-12-31 15:20:00,128.9,129.01,128.76,128.96,25611.0,114.7651,114.863,114.6404,114.8185,25611.0
2018-12-31 15:30:00,128.89,129.19,128.88,129.06,21190.0,114.7561,115.0232,114.7472,114.9075,21190.0
2018-12-31 15:40:00,129.06,129.32,128.82,128.89,39874.0,114.9075,115.139,114.6938,114.7561,39874.0
2018-12-31 15:50:00,128.9,129.21,128.54,129.21,158436.0,114.7651,115.0411,114.4445,115.0411,158436.0
2019-01-02 09:30:00,127.65,128.09,126.89,127.77,43061.0,113.6521,114.0439,112.9755,113.759,43061.0
2019-01-02 09:40:00,127.78,128.61,127.67,128.11,18565.0,113.7679,114.5069,113.6699,114.0617,18565.0
2019-01-02 09:50:00,128.18,128.2,127.65,127.8,12512.0,114.124,114.1418,113.6521,113.7857,12512.0
2019-01-02 10:00:00,127.88,128.01,127.58,127.93,15420.0,113.8569,113.9726,113.5898,113.9014,15420.0
2019-01-02 10:10:00,128.09,128.27,127.74,127.8,12188.0,114.0439,114.2041,113.7323,113.7857,12188.0
2019-01-02 10:20:00,127.88,127.94,127.36,127.36,17684.0,113.8569,113.9103,113.3939,113.3939,17684.0
2019-01-02 10:30:00,127.36,127.4,127.02,127.02,17263.0,113.3939,113.4295,113.0912,113.0912,17263.0
2019-01-02 10:40:00,127.09,127.55,127.04,127.25,17755.0,113.1535,113.5631,113.109,113.296,17755.0
2019-01-02 10:50:00,127.19,127.53,127.16,127.32,16901.0,113.2426,113.5453,113.2159,113.3583,16901.0
2019-01-02 11:00:00,127.34,127.41,127.04,127.23,19320.0,113.3761,113.4384,113.109,113.2782,19320.0
2019-01-02 11:10:00,127.25,127.47,127.09,127.47,37444.0,113.296,113.4919,113.1535,113.4919,37444.0
2019-01-02 11:20:00,127.54,127.7,127.25,127.27,14623.0,113.5542,113.6966,113.296,113.3138,14623.0
2019-01-02 11:30:00,127.26,127.5,127.17,127.37,24237.0,113.3049,113.5186,113.2248,113.4028,24237.0
2019-01-02 11:40:00,127.42,127.75,127.29,127.52,14826.0,113.4473,113.7412,113.3316,113.5364,14826.0
2019-01-02 11:50:00,127.5,127.5,126.86,126.91,14223.0,113.5186,113.5186,112.9488,112.9933,14223.0
2019-01-02 12:00:00,126.87,127.01,126.6,126.7,16339.0,112.9577,113.0823,112.7173,112.8063,16339.0
2019-01-02 12:10:00,126.71,126.84,126.66,126.7,15621.0,112.8152,112.9309,112.7707,112.8063,15621.0
2019-01-02 12:20:00,126.67,126.72,126.5,126.55,16793.0,112.7796,112.8241,112.6282,112.6727,16793.0
2019-01-02 12:30:00,126.52,126.77,126.4,126.69,15947.0,112.646,112.8686,112.5392,112.7974,15947.0
2019-01-02 12:40:00,126.73,126.83,126.61,126.68,15638.0,112.833,112.922,112.7262,112.7885,15638.0
2019-01-02 12:50:00,126.71,126.75,126.52,126.7,9893.0,112.8152,112.8508,112.646,112.8063,9893.0
2019-01-02 13:00:00,126.72,127.29,126.7,127.27,24646.0,112.8241,113.3316,112.8063,113.3138,24646.0
2019-01-02 13:10:00,127.28,127.28,127.07,127.15,13215.0,113.3227,113.3227,113.1357,113.207,13215.0
2019-01-02 13:20:00,127.14,127.39,127.06,127.27,10914.0,113.198,113.4206,113.1268,113.3138,10914.0
2019-01-02 13:30:00,127.26,127.3,126.89,126.99,21208.0,113.3049,113.3405,112.9755,113.0645,21208.0
2019-01-02 13:40:00,126.98,127.19,126.96,127.18,11016.0,113.0556,113.2426,113.0378,113.2337,11016.0
2019-01-02 13:50:00,127.19,127.42,127.16,127.38,23643.0,113.2426,113.4473,113.2159,113.4117,23643.0
2019-01-02 14:00:00,127.38,127.38,126.9,126.93,24628.0,113.4117,113.4117,112.9844,113.0111,24628.0
2019-01-02 14:10:00,126.95,126.96,126.7,126.8,14058.0,113.0289,113.0378,112.8063,112.8953,14058.0
2019-01-02 14:20:00,126.82,127.0,126.72,126.82,17024.0,112.9131,113.0734,112.8241,112.9131,17024.0
2019-01-02 14:30:00,126.82,127.13,126.82,126.93,16067.0,112.9131,113.1891,112.9131,113.0111,16067.0
2019-01-02 14:40:00,126.94,126.98,126.75,126.9,7486.0,113.02,113.0556,112.8508,112.9844,7486.0
2019-01-02 14:50:00,126.9,126.9,126.57,126.61,15713.0,112.9844,112.9844,112.6906,112.7262,15713.0
2019-01-02 15:00:00,126.57,126.75,126.32,126.36,16099.0,112.6906,112.8508,112.468,112.5036,16099.0
2019-01-02 15:10:00,126.33,126.49,126.07,126.14,25744.0,112.4769,112.6193,112.2454,112.3077,25744.0
2019-01-02 15:20:00,126.14,126.63,126.09,126.47,35298.0,112.3077,112.744,112.2632,112.6015,35298.0
2019-01-02 15:30:00,126.45,126.66,126.17,126.37,24929.0,112.5837,112.7707,112.3344,112.5125,24929.0
2019-01-02 15:40:00,126.33,126.72,126.33,126.62,34892.0,112.4769,112.8241,112.4769,112.7351,34892.0
2019-01-02 15:50:00,126.61,127.42,126.61,127.28,101383.0,112.7262,113.4473,112.7262,113.3227,101383.0
2019-01-03 09:30:00,126.44,127.25,126.3,126.57,40850.0,112.5748,113.296,112.4502,112.6906,40850.0
2019-01-03 09:40:00,126.6,127.15,126.59,126.64,22038.0,112.7173,113.207,112.7084,112.7529,22038.0
2019-01-03 09:50:00,126.68,126.88,126.28,126.35,15842.0,112.7885,112.9666,112.4324,112.4947,15842.0
2019-01-03 10:00:00,126.28,126.34,125.79,125.91,28933.0,112.4324,112.4858,111.9961,112.1029,28933.0
2019-01-03 10:10:00,125.92,125.92,125.43,125.7,36352.0,112.1118,112.1118,111.6756,111.916,36352.0
2019-01-03 10:20:00,125.65,125.8,125.46,125.46,26118.0,111.8714,112.005,111.7023,111.7023,26118.0
2019-01-03 10:30:00,125.44,125.59,124.91,125.18,42391.0,111.6845,111.818,111.2126,111.453,42391.0
2019-01-03 10:40:00,125.17,125.39,124.83,124.92,40941.0,111.4441,111.64,111.1414,111.2215,40941.0
2019-01-03 10:50:00,124.91,125.34,124.85,125.09,35434.0,111.2126,111.5954,111.1592,111.3728,35434.0
2019-01-03 11:00:00,125.07,125.22,124.87,125.06,29153.0,111.355,111.4886,111.177,111.3461,29153.0
2019-01-03 11:10:00,125.09,125.32,125.09,125.13,54023.0,111.3728,111.5776,111.3728,111.4085,54023.0
2019-01-03 11:20:00,125.19,125.29,124.83,124.85,25835.0,111.4619,111.5509,111.1414,111.1592,25835.0
2019-01-03 11:30:00,124.9,125.58,124.78,125.53,33574.0,111.2037,111.8091,111.0968,111.7646,33574.0
2019-01-03 11:40:00,125.54,126.14,125.54,125.98,18180.0,111.7735,112.3077,111.7735,112.1653,18180.0
2019-01-03 11:50:00,125.94,126.05,125.57,125.73,19835.0,112.1296,112.2276,111.8002,111.9427,19835.0
2019-01-03 12:00:00,125.72,125.72,125.46,125.65,29237.0,111.9338,111.9338,111.7023,111.8714,29237.0
2019-01-03 12:10:00,125.63,125.91,125.59,125.66,22152.0,111.8536,112.1029,111.818,111.8803,22152.0
2019-01-03 12:20:00,125.73,125.98,125.69,125.74,10543.0,111.9427,112.1653,111.9071,111.9516,10543.0
2019-01-03 12:30:00,125.76,125.97,125.54,125.64,19306.0,111.9694,112.1563,111.7735,111.8625,19306.0
2019-01-03 12:40:00,125.61,125.93,125.61,125.89,14971.0,111.8358,112.1207,111.8358,112.0851,14971.0
2019-01-03 12:50:00,125.89,126.07,125.89,126.07,13692.0,112.0851,112.2454,112.0851,112.2454,13692.0
2019-01-03 13:00:00,126.03,126.04,125.55,125.61,15677.0,112.2098,112.2187,111.7824,111.8358,15677.0
2019-01-03 13:10:00,125.67,125.78,125.09,125.2,30026.0,111.8892,111.9872,111.3728,111.4708,30026.0
2019-01-03 13:20:00,125.19,125.48,125.16,125.48,23409.0,111.4619,111.7201,111.4352,111.7201,23409.0
2019-01-03 13:30:00,125.44,125.83,125.4,125.82,24827.0,111.6845,112.0317,111.6489,112.0228,24827.0
2019-01-03 13:40:00,125.83,126.07,125.74,125.98,24964.0,112.0317,112.2454,111.9516,112.1653,24964.0
2019-01-03 13:50:00,125.99,125.99,125.42,125.53,17854.0,112.1742,112.1742,111.6667,111.7646,17854.0
2019-01-03 14:00:00,125.5,125.71,125.34,125.43,17030.0,111.7379,111.9249,111.5954,111.6756,17030.0
2019-01-03 14:10:00,125.43,125.56,125.18,125.54,18643.0,111.6756,111.7913,111.453,111.7735,18643.0
2019-01-03 14:20:00,125.52,125.95,125.48,125.9,19088.0,111.7557,112.1385,111.7201,112.094,19088.0
2019-01-03 14:30:00,125.91,126.1,125.69,125.85,31511.0,112.1029,112.2721,111.9071,112.0495,31511.0
2019-01-03 14:40:00,125.84,125.93,125.41,125.48,27214.0,112.0406,112.1207,111.6578,111.7201,27214.0
2019-01-03 14:50:00,125.48,125.48,124.97,125.12,22264.0,111.7201,111.7201,111.266,111.3996,22264.0
2019-01-03 15:00:00,125.09,125.2,124.85,125.0,18367.0,111.3728,111.4708,111.1592,111.2927,18367.0
2019-01-03 15:10:00,125.0,125.2,124.86,125.15,21042.0,111.2927,111.4708,111.1681,111.4263,21042.0
2019-01-03 15:20:00,125.14,125.29,124.98,125.07,21120.0,111.4174,111.5509,111.2749,111.355,21120.0
2019-01-03 15:30:00,125.03,125.4,124.87,124.87,38586.0,111.3194,111.6489,111.177,111.177,38586.0
2019-01-03 15:40:00,124.92,125.16,124.84,125.08,38673.0,111.2215,111.4352,111.1503,111.3639,38673.0
2019-01-03 15:50:00,125.05,125.15,124.45,124.72,165583.0,111.3372,111.4263,110.803,111.0434,165583.0
2019-01-04 09:30:00,126.42,127.39,126.42,127.39,53884.0,112.557,113.4206,112.557,113.4206,53884.0
2019-01-04 09:40:00,127.41,127.87,127.16,127.62,52289.0,113.4384,113.848,113.2159,113.6254,52289.0
2019-01-04 09:50:00,127.62,127.83,127.39,127.58,24194.0,113.6254,113.8124,113.4206,113.5898,24194.0
2019-01-04 10:00:00,127.59,127.62,127.32,127.46,29835.0,113.5987,113.6254,113.3583,113.483,29835.0
2019-01-04 10:10:00,127.49,127.67,127.23,127.23,22455.0,113.5097,113.6699,113.2782,113.2782,22455.0
2019-01-04 10:20:00,127.17,128.13,127.0,128.13,32909.0,113.2248,114.0795,113.0734,114.0795,32909.0
2019-01-04 10:30:00,128.17,128.28,127.93,127.97,48873.0,114.1151,114.213,113.9014,113.937,48873.0
2019-01-04 10:40:00,127.97,127.97,127.53,127.73,26301.0,113.937,113.937,113.5453,113.7234,26301.0
2019-01-04 10:50:00,127.73,127.92,127.69,127.88,20351.0,113.7234,113.8925,113.6877,113.8569,20351.0
2019-01-04 11:00:00,127.92,128.73,127.92,128.58,64017.0,113.8925,114.6137,113.8925,114.4801,64017.0
2019-01-04 11:10:00,128.67,128.76,127.95,128.15,28631.0,114.5603,114.6404,113.9192,114.0973,28631.0
2019-01-04 11:20:00,128.13,128.13,127.43,127.59,27866.0,114.0795,114.0795,113.4562,113.5987,27866.0
2019-01-04 11:30:00,127.55,128.02,127.55,127.8,16435.0,113.5631,113.9815,113.5631,113.7857,16435.0
2019-01-04 11:40:00,127.81,128.19,127.8,128.13,12794.0,113.7946,114.1329,113.7857,114.0795,12794.0
2019-01-04 11:50:00,128.15,128.37,128.15,128.25,21854.0,114.0973,114.2932,114.0973,114.1863,21854.0
2019-01-04 12:00:00,128.22,128.25,127.86,128.1,22206.0,114.1596,114.1863,113.8391,114.0528,22206.0
2019-01-04 12:10:00,128.09,128.46,128.09,128.45,24190.0,114.0439,114.3733,114.0439,114.3644,24190.0
2019-01-04 12:20:00,128.45,128.6,128.37,128.41,26374.0,114.3644,114.4979,114.2932,114.3288,26374.0
2019-01-04 12:30:00,128.44,128.63,128.34,128.59,18502.0,114.3555,114.5247,114.2665,114.489,18502.0
2019-01-04 12:40:00,128.61,128.83,128.6,128.79,19115.0,114.5069,114.7027,114.4979,114.6671,19115.0
2019-01-04 12:50:00,128.81,128.87,128.7,128.7,18962.0,114.6849,114.7383,114.587,114.587,18962.0
2019-01-04 13:00:00,128.73,128.91,128.7,128.86,18551.0,114.6137,114.774,114.587,114.7294,18551.0
2019-01-04 13:10:00,128.86,128.86,128.63,128.66,67279.0,114.7294,114.7294,114.5247,114.5514,67279.0
2019-01-04 13:20:00,128.68,128.87,128.43,128.43,35415.0,114.5692,114.7383,114.3466,114.3466,35415.0
2019-01-04 13:30:00,128.45,128.59,128.09,128.09,11593.0,114.3644,114.489,114.0439,114.0439,11593.0
2019-01-04 13:40:00,128.15,128.15,127.84,128.12,31388.0,114.0973,114.0973,113.8213,114.0706,31388.0
2019-01-04 13:50:00,128.12,128.46,127.94,127.98,14569.0,114.0706,114.3733,113.9103,113.9459,14569.0
2019-01-04 14:00:00,128.03,128.11,127.49,127.56,41845.0,113.9905,114.0617,113.5097,113.572,41845.0
2019-01-04 14:10:00,127.56,127.83,127.56,127.63,23811.0,113.572,113.8124,113.572,113.6343,23811.0
2019-01-04 14:20:00,127.65,128.21,127.64,128.16,19233.0,113.6521,114.1507,113.6432,114.1062,19233.0
2019-01-04 14:30:00,128.1,128.13,127.92,128.03,30704.0,114.0528,114.0795,113.8925,113.9905,30704.0
2019-01-04 14:40:00,128.09,128.13,127.66,127.83,28299.0,114.0439,114.0795,113.661,113.8124,28299.0
2019-01-04 14:50:00,127.8,127.91,127.69,127.85,24488.0,113.7857,113.8836,113.6877,113.8302,24488.0
2019-01-04 15:00:00,127.84,128.31,127.83,128.21,26485.0,113.8213,114.2397,113.8124,114.1507,26485.0
2019-01-04 15:10:00,128.15,128.27,128.08,128.16,34611.0,114.0973,114.2041,114.035,114.1062,34611.0
2019-01-04 15:20:00,128.17,128.21,127.75,128.01,35923.0,114.1151,114.1507,113.7412,113.9726,35923.0
2019-01-04 15:30:00,127.96,128.34,127.93,128.11,39323.0,113.9281,114.2665,113.9014,114.0617,39323.0
2019-01-04 15:40:00,128.13,128.43,128.06,128.31,50587.0,114.0795,114.3466,114.0172,114.2397,50587.0
2019-01-04 15:50:00,128.28,128.57,128.19,128.37,103301.0,114.213,114.4712,114.1329,114.2932,103301.0
2019-01-07 09:30:00,127.85,128.41,127.3,127.9,37188.0,113.8302,114.3288,113.3405,113.8747,37188.0
2019-01-07 09:40:00,127.73,128.18,127.27,127.38,15493.0,113.7234,114.124,113.3138,113.4117,15493.0
2019-01-07 09:50:00,127.31,127.39,126.79,127.31,31234.0,113.3494,113.4206,112.8864,113.3494,31234.0
2019-01-07 10:00:00,127.55,127.75,127.41,127.58,21669.0,113.5631,113.7412,113.4384,113.5898,21669.0
2019-01-07 10:10:00,127.55,127.96,127.52,127.7,14426.0,113.5631,113.9281,113.5364,113.6966,14426.0
2019-01-07 10:20:00,127.66,127.69,127.43,127.46,7279.0,113.661,113.6877,113.4562,113.483,7279.0
2019-01-07 10:30:00,127.48,128.01,127.46,127.88,14951.0,113.5008,113.9726,113.483,113.8569,14951.0
2019-01-07 10:40:00,127.87,128.19,127.75,128.09,13606.0,113.848,114.1329,113.7412,114.0439,13606.0
2019-01-07 10:50:00,128.09,128.35,127.82,127.84,9848.0,114.0439,114.2754,113.8035,113.8213,9848.0
2019-01-07 11:00:00,127.81,128.17,127.77,127.98,18072.0,113.7946,114.1151,113.759,113.9459,18072.0
2019-01-07 11:10:00,128.0,128.24,128.0,128.16,14867.0,113.9637,114.1774,113.9637,114.1062,14867.0
2019-01-07 11:20:00,128.11,128.22,127.96,128.06,12472.0,114.0617,114.1596,113.9281,114.0172,12472.0
2019-01-07 11:30:00,128.03,128.29,127.84,128.29,9439.0,113.9905,114.2219,113.8213,114.2219,9439.0
2019-01-07 11:40:00,128.24,128.39,128.04,128.04,8876.0,114.1774,114.311,113.9994,113.9994,8876.0
2019-01-07 11:50:00,128.05,128.44,128.05,128.44,10882.0,114.0083,114.3555,114.0083,114.3555,10882.0
2019-01-07 12:00:00,128.41,128.49,128.16,128.21,16140.0,114.3288,114.4,114.1062,114.1507,16140.0
2019-01-07 12:10:00,128.26,128.34,128.17,128.19,15341.0,114.1952,114.2665,114.1151,114.1329,15341.0
2019-01-07 12:20:00,128.23,128.56,128.23,128.27,16351.0,114.1685,114.4623,114.1685,114.2041,16351.0
2019-01-07 12:30:00,128.22,128.34,128.15,128.27,17109.0,114.1596,114.2665,114.0973,114.2041,17109.0
2019-01-07 12:40:00,128.3,128.32,128.03,128.17,17475.0,114.2308,114.2487,113.9905,114.1151,17475.0
2019-01-07 12:50:00,128.18,128.65,128.1,128.59,12088.0,114.124,114.5425,114.0528,114.489,12088.0
2019-01-07 13:00:00,128.57,128.67,128.54,128.63,7702.0,114.4712,114.5603,114.4445,114.5247,7702.0
2019-01-07 13:10:00,128.64,128.77,128.6,128.61,14918.0,114.5336,114.6493,114.4979,114.5069,14918.0
2019-01-07 13:20:00,128.63,128.78,128.61,128.63,6453.0,114.5247,114.6582,114.5069,114.5247,6453.0
2019-01-07 13:30:00,128.61,128.66,128.4,128.44,18067.0,114.5069,114.5514,114.3199,114.3555,18067.0
2019-01-07 13:40:00,128.42,128.44,127.97,128.06,18440.0,114.3377,114.3555,113.937,114.0172,18440.0
2019-01-07 13:50:00,127.97,128.03,127.8,127.8,10404.0,113.937,113.9905,113.7857,113.7857,10404.0
2019-01-07 14:00:00,127.79,128.06,127.78,127.97,22643.0,113.7768,114.0172,113.7679,113.937,22643.0
2019-01-07 14:10:00,127.97,128.25,127.83,128.22,32985.0,113.937,114.1863,113.8124,114.1596,32985.0
2019-01-07 14:20:00,128.25,128.29,127.97,128.0,20038.0,114.1863,114.2219,113.937,113.9637,20038.0
2019-01-07 14:30:00,127.99,128.12,127.91,127.96,14025.0,113.9548,114.0706,113.8836,113.9281,14025.0
2019-01-07 14:40:00,127.93,128.08,127.83,127.9,20792.0,113.9014,114.035,113.8124,113.8747,20792.0
2019-01-07 14:50:00,127.89,127.89,127.38,127.68,29506.0,113.8658,113.8658,113.4117,113.6788,29506.0
2019-01-07 15:00:00,127.71,127.92,127.68,127.7,17142.0,113.7055,113.8925,113.6788,113.6966,17142.0
2019-01-07 15:10:00,127.66,127.84,127.56,127.79,19781.0,113.661,113.8213,113.572,113.7768,19781.0
2019-01-07 15:20:00,127.78,127.97,127.74,127.88,24525.0,113.7679,113.937,113.7323,113.8569,24525.0
2019-01-07 15:30:00,127.89,127.92,127.59,127.71,22179.0,113.8658,113.8925,113.5987,113.7055,22179.0
2019-01-07 15:40:00,127.71,127.86,127.55,127.86,47243.0,113.7055,113.8391,113.5631,113.8391,47243.0
2019-01-07 15:50:00,127.84,127.84,127.27,127.38,114275.0,113.8213,113.8213,113.3138,113.4117,114275.0
2019-01-08 09:30:00,127.91,128.34,127.32,127.54,39445.0,113.8836,114.2665,113.3583,113.5542,39445.0
2019-01-08 09:40:00,127.46,127.99,127.24,127.36,12305.0,113.483,113.9548,113.2871,113.3939,12305.0
2019-01-08 09:50:00,127.37,127.63,127.21,127.63,17192.0,113.4028,113.6343,113.2604,113.6343,17192.0
2019-01-08 10:00:00,127.64,127.88,127.57,127.7,19624.0,113.6432,113.8569,113.5809,113.6966,19624.0
2019-01-08 10:10:00,127.64,127.64,126.85,126.94,30470.0,113.6432,113.6432,112.9398,113.02,30470.0
2019-01-08 10:20:00,126.83,127.26,126.75,127.06,13572.0,112.922,113.3049,112.8508,113.1268,13572.0
2019-01-08 10:30:00,127.03,127.4,126.86,127.4,18823.0,113.1001,113.4295,112.9488,113.4295,18823.0
2019-01-08 10:40:00,127.35,127.35,126.71,126.82,12055.0,113.385,113.385,112.8152,112.9131,12055.0
2019-01-08 10:50:00,126.82,126.94,126.6,126.78,21075.0,112.9131,113.02,112.7173,112.8775,21075.0
2019-01-08 11:00:00,126.82,127.0,126.68,126.75,25528.0,112.9131,113.0734,112.7885,112.8508,25528.0
2019-01-08 11:10:00,126.72,126.94,126.49,126.69,17260.0,112.8241,113.02,112.6193,112.7974,17260.0
2019-01-08 11:20:00,126.71,126.71,126.14,126.14,15948.0,112.8152,112.8152,112.3077,112.3077,15948.0
2019-01-08 11:30:00,126.11,126.18,125.83,125.99,20728.0,112.281,112.3433,112.0317,112.1742,20728.0
2019-01-08 11:40:00,125.95,126.01,125.74,125.9,21723.0,112.1385,112.192,111.9516,112.094,21723.0
2019-01-08 11:50:00,125.88,126.43,125.88,126.31,12060.0,112.0762,112.5659,112.0762,112.4591,12060.0
2019-01-08 12:00:00,126.33,126.56,126.22,126.22,25315.0,112.4769,112.6817,112.3789,112.3789,25315.0
2019-01-08 12:10:00,126.27,126.28,126.06,126.19,11624.0,112.4235,112.4324,112.2365,112.3522,11624.0
2019-01-08 12:20:00,126.2,126.51,126.2,126.38,30921.0,112.3611,112.6371,112.3611,112.5214,30921.0
2019-01-08 12:30:00,126.45,126.47,125.83,125.93,23338.0,112.5837,112.6015,112.0317,112.1207,23338.0
2019-01-08 12:40:00,125.97,126.19,125.56,125.56,19250.0,112.1563,112.3522,111.7913,111.7913,19250.0
2019-01-08 12:50:00,125.56,125.84,125.48,125.74,17688.0,111.7913,112.0406,111.7201,111.9516,17688.0
2019-01-08 13:00:00,125.74,126.04,125.64,125.95,12008.0,111.9516,112.2187,111.8625,112.1385,12008.0
2019-01-08 13:10:00,126.02,126.21,125.98,126.05,18079.0,112.2009,112.37,112.1653,112.2276,18079.0
2019-01-08 13:20:00,126.09,126.27,126.04,126.09,12775.0,112.2632,112.4235,112.2187,112.2632,12775.0
2019-01-08 13:30:00,126.12,126.28,126.1,126.22,12716.0,112.2899,112.4324,112.2721,112.3789,12716.0
2019-01-08 13:40:00,126.22,126.25,125.95,126.17,14436.0,112.3789,112.4056,112.1385,112.3344,14436.0
2019-01-08 13:50:00,126.18,126.48,126.16,126.31,30668.0,112.3433,112.6104,112.3255,112.4591,30668.0
2019-01-08 14:00:00,126.27,126.44,126.26,126.34,19432.0,112.4235,112.5748,112.4145,112.4858,19432.0
2019-01-08 14:10:00,126.37,126.52,126.34,126.42,17978.0,112.5125,112.646,112.4858,112.557,17978.0
2019-01-08 14:20:00,126.41,126.41,126.21,126.3,14751.0,112.5481,112.5481,112.37,112.4502,14751.0
2019-01-08 14:30:00,126.3,126.55,126.3,126.52,20356.0,112.4502,112.6727,112.4502,112.646,20356.0
2019-01-08 14:40:00,126.52,126.55,126.32,126.48,17935.0,112.646,112.6727,112.468,112.6104,17935.0
2019-01-08 14:50:00,126.46,126.46,126.22,126.38,22336.0,112.5926,112.5926,112.3789,112.5214,22336.0
2019-01-08 15:00:00,126.35,126.43,126.08,126.32,23371.0,112.4947,112.5659,112.2543,112.468,23371.0
2019-01-08 15:10:00,126.33,126.36,126.25,126.25,37672.0,112.4769,112.5036,112.4056,112.4056,37672.0
2019-01-08 15:20:00,126.28,126.33,126.14,126.24,32500.0,112.4324,112.4769,112.3077,112.3967,32500.0
2019-01-08 15:30:00,126.25,126.31,126.22,126.23,61295.0,112.4056,112.4591,112.3789,112.3878,61295.0
2019-01-08 15:40:00,126.25,126.32,126.07,126.07,100684.0,112.4056,112.468,112.2454,112.2454,100684.0
2019-01-08 15:50:00,126.08,126.42,126.0,126.38,177915.0,112.2543,112.557,112.1831,112.5214,177915.0
2019-01-09 09:30:00,127.48,128.2,127.42,127.81,104379.0,113.5008,114.1418,113.4473,113.7946,104379.0
2019-01-09 09:40:00,127.77,127.83,127.11,127.52,68116.0,113.759,113.8124,113.1713,113.5364,68116.0
2019-01-09 09:50:00,127.52,127.72,127.33,127.55,58623.0,113.5364,113.7144,113.3672,113.5631,58623.0
2019-01-09 10:00:00,127.59,127.78,127.53,127.58,79798.0,113.5987,113.7679,113.5453,113.5898,79798.0
2019-01-09 10:10:00,127.61,128.0,127.58,127.95,51355.0,113.6165,113.9637,113.5898,113.9192,51355.0
2019-01-09 10:20:00,127.99,128.0,127.53,127.57,69972.0,113.9548,113.9637,113.5453,113.5809,69972.0
2019-01-09 10:30:00,127.6,127.6,127.26,127.38,93469.0,113.6076,113.6076,113.3049,113.4117,93469.0
2019-01-09 10:40:00,127.38,127.38,126.94,126.95,85010.0,113.4117,113.4117,113.02,113.0289,85010.0
2019-01-09 10:50:00,126.97,127.54,126.93,127.49,72427.0,113.0467,113.5542,113.0111,113.5097,72427.0
2019-01-09 11:00:00,127.47,127.67,127.37,127.37,70246.0,113.4919,113.6699,113.4028,113.4028,70246.0
2019-01-09 11:10:00,127.37,127.44,127.22,127.36,50589.0,113.4028,113.4652,113.2693,113.3939,50589.0
2019-01-09 11:20:00,127.34,127.67,127.21,127.49,46709.0,113.3761,113.6699,113.2604,113.5097,46709.0
2019-01-09 11:30:00,127.46,127.46,127.25,127.34,20277.0,113.483,113.483,113.296,113.3761,20277.0
2019-01-09 11:40:00,127.37,127.79,127.28,127.7,59106.0,113.4028,113.7768,113.3227,113.6966,59106.0
2019-01-09 11:50:00,127.74,127.84,127.71,127.72,36230.0,113.7323,113.8213,113.7055,113.7144,36230.0
2019-01-09 12:00:00,127.75,127.79,127.59,127.78,27470.0,113.7412,113.7768,113.5987,113.7679,27470.0
2019-01-09 12:10:00,127.76,127.94,127.68,127.75,30263.0,113.7501,113.9103,113.6788,113.7412,30263.0
2019-01-09 12:20:00,127.76,127.84,127.66,127.73,16523.0,113.7501,113.8213,113.661,113.7234,16523.0
2019-01-09 12:30:00,127.76,127.98,127.65,127.93,58067.0,113.7501,113.9459,113.6521,113.9014,58067.0
2019-01-09 12:40:00,127.95,128.12,127.91,128.01,32494.0,113.9192,114.0706,113.8836,113.9726,32494.0
2019-01-09 12:50:00,127.98,128.12,127.97,128.1,44524.0,113.9459,114.0706,113.937,114.0528,44524.0
2019-01-09 13:00:00,128.11,128.39,128.08,128.12,45486.0,114.0617,114.311,114.035,114.0706,45486.0
2019-01-09 13:10:00,128.11,128.11,127.86,127.94,15318.0,114.0617,114.0617,113.8391,113.9103,15318.0
2019-01-09 13:20:00,127.96,128.09,127.9,128.06,24520.0,113.9281,114.0439,113.8747,114.0172,24520.0
2019-01-09 13:30:00,128.07,128.08,127.82,127.89,18825.0,114.0261,114.035,113.8035,113.8658,18825.0
2019-01-09 13:40:00,127.9,128.05,127.9,127.97,18569.0,113.8747,114.0083,113.8747,113.937,18569.0
2019-01-09 13:50:00,127.95,127.95,127.71,127.8,16853.0,113.9192,113.9192,113.7055,113.7857,16853.0
2019-01-09 14:00:00,127.8,128.15,127.76,128.15,33526.0,113.7857,114.0973,113.7501,114.0973,33526.0
2019-01-09 14:10:00,128.13,128.21,127.57,127.59,28240.0,114.0795,114.1507,113.5809,113.5987,28240.0
2019-01-09 14:20:00,127.55,127.61,127.37,127.48,20097.0,113.5631,113.6165,113.4028,113.5008,20097.0
2019-01-09 14:30:00,127.46,127.88,127.43,127.8,23156.0,113.483,113.8569,113.4562,113.7857,23156.0
2019-01-09 14:40:00,127.76,128.03,127.68,128.03,17800.0,113.7501,113.9905,113.6788,113.9905,17800.0
2019-01-09 14:50:00,128.06,128.08,127.88,127.89,32303.0,114.0172,114.035,113.8569,113.8658,32303.0
2019-01-09 15:00:00,127.91,128.04,127.82,127.86,28909.0,113.8836,113.9994,113.8035,113.8391,28909.0
2019-01-09 15:10:00,127.87,127.93,127.72,127.75,27256.0,113.848,113.9014,113.7144,113.7412,27256.0
2019-01-09 15:20:00,127.76,127.94,127.71,127.86,51405.0,113.7501,113.9103,113.7055,113.8391,51405.0
2019-01-09 15:30:00,127.86,128.06,127.75,127.82,67096.0,113.8391,114.0172,113.7412,113.8035,67096.0
2019-01-09 15:40:00,127.83,127.96,127.76,127.86,76730.0,113.8124,113.9281,113.7501,113.8391,76730.0
2019-01-09 15:50:00,127.88,128.01,127.78,127.95,130157.0,113.8569,113.9726,113.7679,113.9192,130157.0
2019-01-10 09:30:00,128.43,128.66,128.02,128.19,59551.0,114.3466,114.5514,113.9815,114.1329,59551.0
2019-01-10 09:40:00,128.24,128.29,127.78,128.02,37158.0,114.1774,114.2219,113.7679,113.9815,37158.0
2019-01-10 09:50:00,127.96,128.22,127.88,128.15,11464.0,113.9281,114.1596,113.8569,114.0973,11464.0
2019-01-10 10:00:00,128.15,128.3,128.08,128.21,26584.0,114.0973,114.2308,114.035,114.1507,26584.0
2019-01-10 10:10:00,128.11,128.24,127.93,128.12,23757.0,114.0617,114.1774,113.9014,114.0706,23757.0
2019-01-10 10:20:00,128.19,128.51,128.19,128.44,33909.0,114.1329,114.4178,114.1329,114.3555,33909.0
2019-01-10 10:30:00,128.5,128.56,128.33,128.5,13207.0,114.4089,114.4623,114.2576,114.4089,13207.0
2019-01-10 10:40:00,128.56,128.56,128.22,128.37,15790.0,114.4623,114.4623,114.1596,114.2932,15790.0
2019-01-10 10:50:00,128.36,128.5,128.27,128.39,29096.0,114.2843,114.4089,114.2041,114.311,29096.0
2019-01-10 11:00:00,128.36,128.41,128.18,128.35,13330.0,114.2843,114.3288,114.124,114.2754,13330.0
2019-01-10 11:10:00,128.35,128.54,128.29,128.5,30876.0,114.2754,114.4445,114.2219,114.4089,30876.0
2019-01-10 11:20:00,128.52,128.53,128.34,128.39,19994.0,114.4267,114.4356,114.2665,114.311,19994.0
2019-01-10 11:30:00,128.41,128.63,128.37,128.54,12605.0,114.3288,114.5247,114.2932,114.4445,12605.0
2019-01-10 11:40:00,128.55,128.84,128.54,128.83,18144.0,114.4534,114.7116,114.4445,114.7027,18144.0
2019-01-10 11:50:00,128.83,128.95,128.71,128.91,13513.0,114.7027,114.8096,114.5959,114.774,13513.0
2019-01-10 12:00:00,128.92,129.03,128.56,128.56,8565.0,114.7829,114.8808,114.4623,114.4623,8565.0
2019-01-10 12:10:00,128.58,128.7,128.56,128.67,7765.0,114.4801,114.587,114.4623,114.5603,7765.0
2019-01-10 12:20:00,128.64,128.79,128.6,128.75,9052.0,114.5336,114.6671,114.4979,114.6315,9052.0
2019-01-10 12:30:00,128.78,128.84,128.75,128.79,6465.0,114.6582,114.7116,114.6315,114.6671,6465.0
2019-01-10 12:40:00,128.74,129.14,128.74,129.04,28292.0,114.6226,114.9787,114.6226,114.8897,28292.0
2019-01-10 12:50:00,128.97,129.16,128.94,128.96,5560.0,114.8274,114.9965,114.8007,114.8185,5560.0
2019-01-10 13:00:00,128.92,128.99,128.35,128.4,13139.0,114.7829,114.8452,114.2754,114.3199,13139.0
2019-01-10 13:10:00,128.39,128.59,128.36,128.59,20850.0,114.311,114.489,114.2843,114.489,20850.0
2019-01-10 13:20:00,128.53,128.69,128.49,128.66,16034.0,114.4356,114.5781,114.4,114.5514,16034.0
2019-01-10 13:30:00,128.66,128.72,128.5,128.5,11094.0,114.5514,114.6048,114.4089,114.4089,11094.0
2019-01-10 13:40:00,128.53,128.54,128.4,128.5,7806.0,114.4356,114.4445,114.3199,114.4089,7806.0
2019-01-10 13:50:00,128.53,128.61,128.46,128.6,24593.0,114.4356,114.5069,114.3733,114.4979,24593.0
2019-01-10 14:00:00,128.58,128.98,128.58,128.98,18056.0,114.4801,114.8363,114.4801,114.8363,18056.0
2019-01-10 14:10:00,128.96,129.02,128.91,128.96,11818.0,114.8185,114.8719,114.774,114.8185,11818.0
2019-01-10 14:20:00,128.99,129.09,128.84,128.9,11688.0,114.8452,114.9342,114.7116,114.7651,11688.0
2019-01-10 14:30:00,128.92,129.07,128.85,129.01,12763.0,114.7829,114.9164,114.7205,114.863,12763.0
2019-01-10 14:40:00,129.06,129.29,129.05,129.08,16803.0,114.9075,115.1123,114.8986,114.9253,16803.0
2019-01-10 14:50:00,129.08,129.12,128.87,129.07,15217.0,114.9253,114.9609,114.7383,114.9164,15217.0
2019-01-10 15:00:00,129.08,129.25,129.08,129.1,15660.0,114.9253,115.0767,114.9253,114.9431,15660.0
2019-01-10 15:10:00,129.02,129.18,128.91,129.13,12639.0,114.8719,115.0143,114.774,114.9698,12639.0
2019-01-10 15:20:00,129.13,129.31,129.09,129.29,21305.0,114.9698,115.1301,114.9342,115.1123,21305.0
2019-01-10 15:30:00,129.3,129.42,129.18,129.39,38308.0,115.1212,115.228,115.0143,115.2013,38308.0
2019-01-10 15:40:00,129.41,129.57,129.35,129.37,37116.0,115.2191,115.3616,115.1657,115.1835,37116.0
2019-01-10 15:50:00,129.34,129.63,129.34,129.54,113703.0,115.1568,115.415,115.1568,115.3349,113703.0
2019-01-11 09:30:00,129.0,129.22,128.58,128.93,31223.0,114.8541,115.05,114.4801,114.7918,31223.0
2019-01-11 09:40:00,129.01,129.42,128.59,129.42,17420.0,114.863,115.228,114.489,115.228,17420.0
2019-01-11 09:50:00,129.42,129.5,128.94,129.1,13935.0,115.228,115.2993,114.8007,114.9431,13935.0
2019-01-11 10:00:00,129.04,129.04,128.68,128.81,31572.0,114.8897,114.8897,114.5692,114.6849,31572.0
2019-01-11 10:10:00,128.81,128.82,128.24,128.52,58383.0,114.6849,114.6938,114.1774,114.4267,58383.0
2019-01-11 10:20:00,128.52,128.61,128.38,128.57,28651.0,114.4267,114.5069,114.3021,114.4712,28651.0
2019-01-11 10:30:00,128.54,128.65,128.41,128.63,24042.0,114.4445,114.5425,114.3288,114.5247,24042.0
2019-01-11 10:40:00,128.64,128.81,128.59,128.8,18698.0,114.5336,114.6849,114.489,114.676,18698.0
2019-01-11 10:50:00,128.83,128.99,128.72,128.79,20970.0,114.7027,114.8452,114.6048,114.6671,20970.0
2019-01-11 11:00:00,128.8,128.88,128.71,128.87,26388.0,114.676,114.7472,114.5959,114.7383,26388.0
2019-01-11 11:10:00,128.86,129.02,128.68,129.02,20670.0,114.7294,114.8719,114.5692,114.8719,20670.0
2019-01-11 11:20:00,129.04,129.21,128.97,129.16,12188.0,114.8897,115.0411,114.8274,114.9965,12188.0
2019-01-11 11:30:00,129.22,129.3,129.09,129.24,7647.0,115.05,115.1212,114.9342,115.0678,7647.0
2019-01-11 11:40:00,129.24,129.77,129.24,129.77,47500.0,115.0678,115.5396,115.0678,115.5396,47500.0
2019-01-11 11:50:00,129.74,129.76,129.56,129.66,17100.0,115.5129,115.5307,115.3527,115.4417,17100.0
2019-01-11 12:00:00,129.61,129.81,129.49,129.49,15809.0,115.3972,115.5753,115.2904,115.2904,15809.0
2019-01-11 12:10:00,129.49,129.65,129.36,129.65,13880.0,115.2904,115.4328,115.1746,115.4328,13880.0
2019-01-11 12:20:00,129.62,129.72,129.55,129.56,10858.0,115.4061,115.4951,115.3438,115.3527,10858.0
2019-01-11 12:30:00,129.59,129.8,129.53,129.73,9831.0,115.3794,115.5664,115.326,115.504,9831.0
2019-01-11 12:40:00,129.77,129.9,129.77,129.81,12018.0,115.5396,115.6554,115.5396,115.5753,12018.0
2019-01-11 12:50:00,129.83,129.94,129.83,129.91,8352.0,115.5931,115.691,115.5931,115.6643,8352.0
2019-01-11 13:00:00,129.94,129.94,129.68,129.68,11679.0,115.691,115.691,115.4595,115.4595,11679.0
2019-01-11 13:10:00,129.72,129.73,129.51,129.6,12622.0,115.4951,115.504,115.3082,115.3883,12622.0
2019-01-11 13:20:00,129.55,129.6,129.37,129.6,10896.0,115.3438,115.3883,115.1835,115.3883,10896.0
2019-01-11 13:30:00,129.56,129.65,129.55,129.56,13727.0,115.3527,115.4328,115.3438,115.3527,13727.0
2019-01-11 13:40:00,129.55,129.66,129.55,129.59,15955.0,115.3438,115.4417,115.3438,115.3794,15955.0
2019-01-11 13:50:00,129.61,129.75,129.58,129.69,10595.0,115.3972,115.5218,115.3705,115.4684,10595.0
2019-01-11 14:00:00,129.69,129.69,129.35,129.38,20002.0,115.4684,115.4684,115.1657,115.1924,20002.0
2019-01-11 14:10:00,129.39,129.57,129.39,129.48,13374.0,115.2013,115.3616,115.2013,115.2814,13374.0
2019-01-11 14:20:00,129.5,129.51,129.29,129.36,17605.0,115.2993,115.3082,115.1123,115.1746,17605.0
2019-01-11 14:30:00,129.38,129.39,129.22,129.35,13700.0,115.1924,115.2013,115.05,115.1657,13700.0
2019-01-11 14:40:00,129.36,129.4,129.18,129.28,22034.0,115.1746,115.2102,115.0143,115.1034,22034.0
2019-01-11 14:50:00,129.28,129.62,129.23,129.32,29660.0,115.1034,115.4061,115.0589,115.139,29660.0
2019-01-11 15:00:00,129.32,129.37,129.17,129.24,18354.0,115.139,115.1835,115.0054,115.0678,18354.0
2019-01-11 15:10:00,129.24,129.27,129.14,129.27,17692.0,115.0678,115.0945,114.9787,115.0945,17692.0
2019-01-11 15:20:00,129.25,129.31,129.15,129.18,14284.0,115.0767,115.1301,114.9876,115.0143,14284.0
2019-01-11 15:30:00,129.21,129.46,129.18,129.37,37178.0,115.0411,115.2636,115.0143,115.1835,37178.0
2019-01-11 15:40:00,129.37,129.51,129.36,129.48,32785.0,115.1835,115.3082,115.1746,115.2814,32785.0
2019-01-11 15:50:00,129.49,129.53,129.32,129.49,77742.0,115.2904,115.326,115.139,115.2904,77742.0
2019-01-14 09:30:00,129.1,129.5,128.66,129.38,33521.0,114.9431,115.2993,114.5514,115.1924,33521.0
2019-01-14 09:40:00,129.52,129.99,129.52,129.61,14678.0,115.3171,115.7355,115.3171,115.3972,14678.0
2019-01-14 09:50:00,129.66,129.75,129.32,129.46,13405.0,115.4417,115.5218,115.139,115.2636,13405.0
2019-01-14 10:00:00,129.48,130.0,129.38,129.94,19102.0,115.2814,115.7444,115.1924,115.691,19102.0
2019-01-14 10:10:00,129.94,129.98,129.82,129.92,26358.0,115.691,115.7266,115.5842,115.6732,26358.0
2019-01-14 10:20:00,129.94,129.97,129.67,129.76,12986.0,115.691,115.7177,115.4506,115.5307,12986.0
2019-01-14 10:30:00,129.78,129.89,129.54,129.62,18832.0,115.5486,115.6465,115.3349,115.4061,18832.0
2019-01-14 10:40:00,129.61,129.76,129.47,129.58,22194.0,115.3972,115.5307,115.2725,115.3705,22194.0
2019-01-14 10:50:00,129.61,129.89,129.56,129.74,18470.0,115.3972,115.6465,115.3527,115.5129,18470.0
2019-01-14 11:00:00,129.72,129.88,129.6,129.73,18275.0,115.4951,115.6376,115.3883,115.504,18275.0
2019-01-14 11:10:00,129.71,129.86,129.61,129.73,20929.0,115.4862,115.6198,115.3972,115.504,20929.0
2019-01-14 11:20:00,129.7,129.86,129.64,129.74,18984.0,115.4773,115.6198,115.4239,115.5129,18984.0
2019-01-14 11:30:00,129.69,129.89,129.63,129.87,13964.0,115.4684,115.6465,115.415,115.6287,13964.0
2019-01-14 11:40:00,129.86,130.24,129.86,129.97,21811.0,115.6198,115.9581,115.6198,115.7177,21811.0
2019-01-14 11:50:00,129.99,130.07,129.87,130.05,11622.0,115.7355,115.8068,115.6287,115.7889,11622.0
2019-01-14 12:00:00,130.02,130.27,129.96,130.19,15332.0,115.7622,115.9848,115.7088,115.9136,15332.0
2019-01-14 12:10:00,130.22,130.69,130.21,130.69,18978.0,115.9403,116.3588,115.9314,116.3588,18978.0
2019-01-14 12:20:00,130.66,130.72,130.53,130.63,17617.0,116.3321,116.3855,116.2163,116.3053,17617.0
2019-01-14 12:30:00,130.64,130.68,130.5,130.61,12820.0,116.3142,116.3499,116.1896,116.2875,12820.0
2019-01-14 12:40:00,130.61,130.63,130.46,130.46,24409.0,116.2875,116.3053,116.154,116.154,24409.0
2019-01-14 12:50:00,130.46,130.67,130.39,130.66,17899.0,116.154,116.341,116.0917,116.3321,17899.0
2019-01-14 13:00:00,130.64,130.82,130.58,130.82,24807.0,116.3142,116.4745,116.2608,116.4745,24807.0
2019-01-14 13:10:00,130.82,130.98,130.8,130.92,30191.0,116.4745,116.617,116.4567,116.5635,30191.0
2019-01-14 13:20:00,130.92,131.0,130.85,130.85,26301.0,116.5635,116.6348,116.5012,116.5012,26301.0
2019-01-14 13:30:00,130.87,130.9,130.74,130.75,23721.0,116.519,116.5457,116.4033,116.4122,23721.0
2019-01-14 13:40:00,130.75,130.81,130.68,130.73,41195.0,116.4122,116.4656,116.3499,116.3944,41195.0
2019-01-14 13:50:00,130.72,130.76,130.6,130.68,27172.0,116.3855,116.4211,116.2786,116.3499,27172.0
2019-01-14 14:00:00,130.65,130.67,130.44,130.46,22144.0,116.3231,116.341,116.1362,116.154,22144.0
2019-01-14 14:10:00,130.47,130.54,130.37,130.5,19851.0,116.1629,116.2252,116.0739,116.1896,19851.0
2019-01-14 14:20:00,130.5,130.53,130.39,130.46,17286.0,116.1896,116.2163,116.0917,116.154,17286.0
2019-01-14 14:30:00,130.45,130.55,130.42,130.51,40660.0,116.1451,116.2341,116.1184,116.1985,40660.0
2019-01-14 14:40:00,130.51,130.69,130.5,130.67,20983.0,116.1985,116.3588,116.1896,116.341,20983.0
2019-01-14 14:50:00,130.65,130.8,130.58,130.74,23101.0,116.3231,116.4567,116.2608,116.4033,23101.0
2019-01-14 15:00:00,130.75,130.87,130.7,130.82,37486.0,116.4122,116.519,116.3677,116.4745,37486.0
2019-01-14 15:10:00,130.83,130.88,130.65,130.74,48830.0,116.4834,116.5279,116.3231,116.4033,48830.0
2019-01-14 15:20:00,130.74,130.91,130.73,130.81,57335.0,116.4033,116.5546,116.3944,116.4656,57335.0
2019-01-14 15:30:00,130.82,130.9,130.73,130.79,58938.0,116.4745,116.5457,116.3944,116.4478,58938.0
2019-01-14 15:40:00,130.8,130.8,130.62,130.74,102225.0,116.4567,116.4567,116.2964,116.4033,102225.0
2019-01-14 15:50:00,130.74,130.95,130.57,130.82,200297.0,116.4033,116.5903,116.2519,116.4745,200297.0
2019-01-15 09:30:00,131.69,132.35,130.33,132.34,65136.0,117.2491,117.8367,116.0382,117.8278,65136.0
2019-01-15 09:40:00,132.32,133.05,132.19,132.77,56692.0,117.81,118.46,117.6943,118.2107,56692.0
2019-01-15 09:50:00,132.77,132.86,132.35,132.68,46779.0,118.2107,118.2908,117.8367,118.1305,46779.0
2019-01-15 10:00:00,132.72,133.13,132.19,132.19,43591.0,118.1662,118.5312,117.6943,117.6943,43591.0
2019-01-15 10:10:00,132.18,132.37,132.01,132.35,110790.0,117.6854,117.8545,117.534,117.8367,110790.0
2019-01-15 10:20:00,132.3,132.41,132.17,132.25,72465.0,117.7922,117.8901,117.6765,117.7477,72465.0
2019-01-15 10:30:00,132.28,132.43,132.08,132.29,50780.0,117.7744,117.908,117.5963,117.7833,50780.0
2019-01-15 10:40:00,132.33,132.53,131.92,132.0,46423.0,117.8189,117.997,117.4539,117.5251,46423.0
2019-01-15 10:50:00,132.01,132.72,131.98,132.67,43167.0,117.534,118.1662,117.5073,118.1216,43167.0
2019-01-15 11:00:00,132.65,132.81,132.41,132.47,27485.0,118.1038,118.2463,117.8901,117.9436,27485.0
2019-01-15 11:10:00,132.43,132.45,132.18,132.42,39300.0,117.908,117.9258,117.6854,117.8991,39300.0
2019-01-15 11:20:00,132.41,132.47,132.23,132.39,22981.0,117.8901,117.9436,117.7299,117.8723,22981.0
2019-01-15 11:30:00,132.42,132.46,132.28,132.45,38412.0,117.8991,117.9347,117.7744,117.9258,38412.0
2019-01-15 11:40:00,132.43,132.61,132.31,132.55,26054.0,117.908,118.0682,117.8011,118.0148,26054.0
2019-01-15 11:50:00,132.58,132.91,132.46,132.82,51309.0,118.0415,118.3353,117.9347,118.2552,51309.0
2019-01-15 12:00:00,132.84,132.93,132.55,132.55,18889.0,118.273,118.3531,118.0148,118.0148,18889.0
2019-01-15 12:10:00,132.6,132.76,132.51,132.51,18837.0,118.0593,118.2018,117.9792,117.9792,18837.0
2019-01-15 12:20:00,132.52,132.57,132.3,132.3,13887.0,117.9881,118.0326,117.7922,117.7922,13887.0
2019-01-15 12:30:00,132.34,132.39,132.27,132.32,28238.0,117.8278,117.8723,117.7655,117.81,28238.0
2019-01-15 12:40:00,132.36,132.44,132.32,132.36,27796.0,117.8456,117.9169,117.81,117.8456,27796.0
2019-01-15 12:50:00,132.39,132.43,132.22,132.36,33047.0,117.8723,117.908,117.721,117.8456,33047.0
2019-01-15 13:00:00,132.38,132.39,132.29,132.35,19257.0,117.8634,117.8723,117.7833,117.8367,19257.0
2019-01-15 13:10:00,132.35,132.36,132.0,132.21,21865.0,117.8367,117.8456,117.5251,117.7121,21865.0
2019-01-15 13:20:00,132.21,132.34,132.21,132.32,20545.0,117.7121,117.8278,117.7121,117.81,20545.0
2019-01-15 13:30:00,132.31,132.36,132.22,132.3,42054.0,117.8011,117.8456,117.721,117.7922,42054.0
2019-01-15 13:40:00,132.3,132.41,132.25,132.32,33945.0,117.7922,117.8901,117.7477,117.81,33945.0
2019-01-15 13:50:00,132.32,132.37,132.3,132.31,22455.0,117.81,117.8545,117.7922,117.8011,22455.0
2019-01-15 14:00:00,132.31,132.46,132.22,132.33,29575.0,117.8011,117.9347,117.721,117.8189,29575.0
2019-01-15 14:10:00,132.31,132.37,132.27,132.34,38452.0,117.8011,117.8545,117.7655,117.8278,38452.0
2019-01-15 14:20:00,132.32,132.35,132.05,132.05,59102.0,117.81,117.8367,117.5696,117.5696,59102.0
2019-01-15 14:30:00,132.01,132.3,131.96,132.28,53484.0,117.534,117.7922,117.4895,117.7744,53484.0
2019-01-15 14:40:00,132.3,132.57,132.29,132.35,32013.0,117.7922,118.0326,117.7833,117.8367,32013.0
2019-01-15 14:50:00,132.36,132.48,132.31,132.32,20780.0,117.8456,117.9525,117.8011,117.81,20780.0
2019-01-15 15:00:00,132.3,132.52,132.26,132.5,26107.0,117.7922,117.9881,117.7566,117.9703,26107.0
2019-01-15 15:10:00,132.51,132.64,132.33,132.36,35545.0,117.9792,118.0949,117.8189,117.8456,35545.0
2019-01-15 15:20:00,132.34,132.44,132.3,132.38,52024.0,117.8278,117.9169,117.7922,117.8634,52024.0
2019-01-15 15:30:00,132.37,132.44,132.31,132.37,53127.0,117.8545,117.9169,117.8011,117.8545,53127.0
2019-01-15 15:40:00,132.37,132.7,132.34,132.56,76662.0,117.8545,118.1483,117.8278,118.0237,76662.0
2019-01-15 15:50:00,132.56,132.56,132.35,132.45,162722.0,118.0237,118.0237,117.8367,117.9258,162722.0
2019-01-16 09:30:00,133.48,133.69,132.45,132.56,65159.0,118.8428,119.0298,117.9258,118.0237,65159.0
2019-01-16 09:40:00,132.46,132.92,132.31,132.31,22157.0,117.9347,118.3442,117.8011,117.8011,22157.0
2019-01-16 09:50:00,132.25,132.45,132.23,132.34,18650.0,117.7477,117.9258,117.7299,117.8278,18650.0
2019-01-16 10:00:00,132.38,132.47,132.31,132.36,32239.0,117.8634,117.9436,117.8011,117.8456,32239.0
2019-01-16 10:10:00,132.46,132.76,132.4,132.53,25994.0,117.9347,118.2018,117.8812,117.997,25994.0
2019-01-16 10:20:00,132.54,132.85,132.53,132.82,41802.0,118.0059,118.2819,117.997,118.2552,41802.0
2019-01-16 10:30:00,132.85,132.85,132.66,132.8,19743.0,118.2819,118.2819,118.1127,118.2374,19743.0
2019-01-16 10:40:00,132.79,132.94,132.68,132.78,46215.0,118.2285,118.362,118.1305,118.2196,46215.0
2019-01-16 10:50:00,132.81,132.99,132.7,132.71,27959.0,118.2463,118.4065,118.1483,118.1573,27959.0
2019-01-16 11:00:00,132.74,132.83,132.67,132.79,31283.0,118.184,118.2641,118.1216,118.2285,31283.0
2019-01-16 11:10:00,132.74,132.92,132.67,132.85,12422.0,118.184,118.3442,118.1216,118.2819,12422.0
2019-01-16 11:20:00,132.86,133.19,132.85,133.19,23501.0,118.2908,118.5846,118.2819,118.5846,23501.0
2019-01-16 11:30:00,133.15,133.25,133.04,133.17,16862.0,118.549,118.638,118.4511,118.5668,16862.0
2019-01-16 11:40:00,133.17,133.2,132.98,133.02,20713.0,118.5668,118.5935,118.3976,118.4333,20713.0
2019-01-16 11:50:00,132.99,133.36,132.88,133.36,27834.0,118.4065,118.736,118.3086,118.736,27834.0
2019-01-16 12:00:00,133.36,133.47,133.07,133.09,15893.0,118.736,118.8339,118.4778,118.4956,15893.0
2019-01-16 12:10:00,133.15,133.33,133.07,133.3,13355.0,118.549,118.7093,118.4778,118.6826,13355.0
2019-01-16 12:20:00,133.3,133.41,133.24,133.37,11319.0,118.6826,118.7805,118.6291,118.7449,11319.0
2019-01-16 12:30:00,133.36,133.44,133.26,133.44,19401.0,118.736,118.8072,118.6469,118.8072,19401.0
2019-01-16 12:40:00,133.43,133.61,133.4,133.61,12668.0,118.7983,118.9586,118.7716,118.9586,12668.0
2019-01-16 12:50:00,133.57,133.85,133.57,133.81,38923.0,118.9229,119.1722,118.9229,119.1366,38923.0
2019-01-16 13:00:00,133.79,133.91,133.47,133.58,56795.0,119.1188,119.2257,118.8339,118.9318,56795.0
2019-01-16 13:10:00,133.59,133.72,133.58,133.66,22371.0,118.9408,119.0565,118.9318,119.0031,22371.0
2019-01-16 13:20:00,133.66,133.66,133.58,133.66,14758.0,119.0031,119.0031,118.9318,119.0031,14758.0
2019-01-16 13:30:00,133.63,133.7,133.57,133.66,23472.0,118.9764,119.0387,118.9229,119.0031,23472.0
2019-01-16 13:40:00,133.65,133.65,133.33,133.4,26381.0,118.9942,118.9942,118.7093,118.7716,26381.0
2019-01-16 13:50:00,133.43,133.59,133.35,133.59,32100.0,118.7983,118.9408,118.7271,118.9408,32100.0
2019-01-16 14:00:00,133.61,133.71,133.31,133.31,22819.0,118.9586,119.0476,118.6915,118.6915,22819.0
2019-01-16 14:10:00,133.34,133.47,133.27,133.36,17039.0,118.7182,118.8339,118.6558,118.736,17039.0
2019-01-16 14:20:00,133.37,133.42,133.26,133.35,17638.0,118.7449,118.7894,118.6469,118.7271,17638.0
2019-01-16 14:30:00,133.32,133.42,133.26,133.26,16359.0,118.7004,118.7894,118.6469,118.6469,16359.0
2019-01-16 14:40:00,133.29,133.36,133.14,133.23,22911.0,118.6737,118.736,118.5401,118.6202,22911.0
2019-01-16 14:50:00,133.25,133.25,133.04,133.06,16220.0,118.638,118.638,118.4511,118.4689,16220.0
2019-01-16 15:00:00,133.07,133.18,133.03,133.05,28821.0,118.4778,118.5757,118.4422,118.46,28821.0
2019-01-16 15:10:00,133.07,133.12,132.96,133.07,32673.0,118.4778,118.5223,118.3798,118.4778,32673.0
2019-01-16 15:20:00,133.07,133.19,133.06,133.17,28420.0,118.4778,118.5846,118.4689,118.5668,28420.0
2019-01-16 15:30:00,133.19,133.24,133.04,133.1,64071.0,118.5846,118.6291,118.4511,118.5045,64071.0
2019-01-16 15:40:00,133.12,133.18,133.0,133.15,80262.0,118.5223,118.5757,118.4155,118.549,80262.0
2019-01-16 15:50:00,133.16,133.16,132.94,132.96,128145.0,118.5579,118.5579,118.362,118.3798,128145.0
2019-01-17 09:30:00,133.02,133.67,132.74,133.53,77657.0,118.4333,119.012,118.184,118.8873,77657.0
2019-01-17 09:40:00,133.6,133.62,132.99,132.99,58441.0,118.9497,118.9675,118.4065,118.4065,58441.0
2019-01-17 09:50:00,133.0,133.15,132.75,133.07,14046.0,118.4155,118.549,118.1929,118.4778,14046.0
2019-01-17 10:00:00,133.1,133.24,133.05,133.17,19352.0,118.5045,118.6291,118.46,118.5668,19352.0
2019-01-17 10:10:00,133.17,133.2,132.73,132.73,93389.0,118.5668,118.5935,118.1751,118.1751,93389.0
2019-01-17 10:20:00,132.73,132.95,132.6,132.72,25568.0,118.1751,118.3709,118.0593,118.1662,25568.0
2019-01-17 10:30:00,132.73,133.0,132.69,132.82,12540.0,118.1751,118.4155,118.1394,118.2552,12540.0
2019-01-17 10:40:00,132.86,132.99,132.83,132.99,11406.0,118.2908,118.4065,118.2641,118.4065,11406.0
2019-01-17 10:50:00,132.97,133.2,132.91,133.03,26923.0,118.3887,118.5935,118.3353,118.4422,26923.0
2019-01-17 11:00:00,133.06,133.14,132.91,133.03,86631.0,118.4689,118.5401,118.3353,118.4422,86631.0
2019-01-17 11:10:00,133.03,133.21,132.93,132.96,20693.0,118.4422,118.6024,118.3531,118.3798,20693.0
2019-01-17 11:20:00,132.94,132.98,132.81,132.86,25533.0,118.362,118.3976,118.2463,118.2908,25533.0
2019-01-17 11:30:00,132.85,132.95,132.77,132.95,20985.0,118.2819,118.3709,118.2107,118.3709,20985.0
2019-01-17 11:40:00,132.93,133.11,132.91,132.93,18172.0,118.3531,118.5134,118.3353,118.3531,18172.0
2019-01-17 11:50:00,132.94,133.02,132.79,132.94,13482.0,118.362,118.4333,118.2285,118.362,13482.0
2019-01-17 12:00:00,132.92,132.99,132.85,132.91,9790.0,118.3442,118.4065,118.2819,118.3353,9790.0
2019-01-17 12:10:00,132.92,133.03,132.92,132.93,17221.0,118.3442,118.4422,118.3442,118.3531,17221.0
2019-01-17 12:20:00,132.93,132.97,132.79,132.92,8448.0,118.3531,118.3887,118.2285,118.3442,8448.0
2019-01-17 12:30:00,132.93,132.94,132.81,132.87,9622.0,118.3531,118.362,118.2463,118.2997,9622.0
2019-01-17 12:40:00,132.89,132.9,132.68,132.7,9382.0,118.3175,118.3264,118.1305,118.1483,9382.0
2019-01-17 12:50:00,132.7,132.72,132.47,132.52,12504.0,118.1483,118.1662,117.9436,117.9881,12504.0
2019-01-17 13:00:00,132.53,132.88,132.53,132.85,28216.0,117.997,118.3086,117.997,118.2819,28216.0
2019-01-17 13:10:00,132.85,132.89,132.73,132.75,22999.0,118.2819,118.3175,118.1751,118.1929,22999.0
2019-01-17 13:20:00,132.78,132.95,132.77,132.91,33933.0,118.2196,118.3709,118.2107,118.3353,33933.0
2019-01-17 13:30:00,132.88,132.93,132.82,132.83,16249.0,118.3086,118.3531,118.2552,118.2641,16249.0
2019-01-17 13:40:00,132.82,132.86,132.65,132.66,13557.0,118.2552,118.2908,118.1038,118.1127,13557.0
2019-01-17 13:50:00,132.64,132.67,132.52,132.65,14052.0,118.0949,118.1216,117.9881,118.1038,14052.0
2019-01-17 14:00:00,132.64,132.68,132.45,132.48,24245.0,118.0949,118.1305,117.9258,117.9525,24245.0
2019-01-17 14:10:00,132.51,132.51,132.33,132.36,10840.0,117.9792,117.9792,117.8189,117.8456,10840.0
2019-01-17 14:20:00,132.36,132.42,132.2,132.4,15586.0,117.8456,117.8991,117.7032,117.8812,15586.0
2019-01-17 14:30:00,132.39,132.67,132.25,132.64,55776.0,117.8723,118.1216,117.7477,118.0949,55776.0
2019-01-17 14:40:00,132.65,133.21,132.63,133.12,82258.0,118.1038,118.6024,118.086,118.5223,82258.0
2019-01-17 14:50:00,133.08,133.12,132.48,132.76,73858.0,118.4867,118.5223,117.9525,118.2018,73858.0
2019-01-17 15:00:00,132.8,132.82,132.44,132.57,81998.0,118.2374,118.2552,117.9169,118.0326,81998.0
2019-01-17 15:10:00,132.57,132.65,132.46,132.65,63963.0,118.0326,118.1038,117.9347,118.1038,63963.0
2019-01-17 15:20:00,132.65,132.77,132.48,132.75,60153.0,118.1038,118.2107,117.9525,118.1929,60153.0
2019-01-17 15:30:00,132.76,132.92,132.73,132.83,69434.0,118.2018,118.3442,118.1751,118.2641,69434.0
2019-01-17 15:40:00,132.83,132.88,132.7,132.83,144627.0,118.2641,118.3086,118.1483,118.2641,144627.0
2019-01-17 15:50:00,132.82,132.97,132.7,132.87,174940.0,118.2552,118.3887,118.1483,118.2997,174940.0
2019-01-18 09:30:00,133.53,133.74,132.93,133.06,254634.0,118.8873,119.0743,118.3531,118.4689,254634.0
2019-01-18 09:40:00,133.07,133.9,133.07,133.58,99129.0,118.4778,119.2168,118.4778,118.9318,99129.0
2019-01-18 09:50:00,133.62,133.62,133.22,133.42,15188.0,118.9675,118.9675,118.6113,118.7894,15188.0
2019-01-18 10:00:00,133.49,133.71,133.32,133.45,138716.0,118.8517,119.0476,118.7004,118.8161,138716.0
2019-01-18 10:10:00,133.44,133.64,133.3,133.46,13893.0,118.8072,118.9853,118.6826,118.825,13893.0
2019-01-18 10:20:00,133.5,133.5,133.16,133.26,15530.0,118.8606,118.8606,118.5579,118.6469,15530.0
2019-01-18 10:30:00,133.27,133.54,133.25,133.44,42987.0,118.6558,118.8962,118.638,118.8072,42987.0
2019-01-18 10:40:00,133.4,133.71,133.3,133.47,31013.0,118.7716,119.0476,118.6826,118.8339,31013.0
2019-01-18 10:50:00,133.5,133.67,133.47,133.52,17510.0,118.8606,119.012,118.8339,118.8784,17510.0
2019-01-18 11:00:00,133.48,133.6,133.34,133.46,26130.0,118.8428,118.9497,118.7182,118.825,26130.0
2019-01-18 11:10:00,133.47,133.51,133.38,133.43,20071.0,118.8339,118.8695,118.7538,118.7983,20071.0
2019-01-18 11:20:00,133.43,133.9,133.42,133.85,36166.0,118.7983,119.2168,118.7894,119.1722,36166.0
2019-01-18 11:30:00,133.82,133.88,133.57,133.66,28698.0,119.1455,119.199,118.9229,119.0031,28698.0
2019-01-18 11:40:00,133.66,133.73,133.56,133.65,14946.0,119.0031,119.0654,118.914,118.9942,14946.0
2019-01-18 11:50:00,133.67,133.78,133.65,133.75,16219.0,119.012,119.1099,118.9942,119.0832,16219.0
2019-01-18 12:00:00,133.77,133.81,133.56,133.56,35400.0,119.101,119.1366,118.914,118.914,35400.0
2019-01-18 12:10:00,133.55,133.79,133.55,133.68,22772.0,118.9051,119.1188,118.9051,119.0209,22772.0
2019-01-18 12:20:00,133.72,133.76,133.6,133.6,17851.0,119.0565,119.0921,118.9497,118.9497,17851.0
2019-01-18 12:30:00,133.61,133.63,133.5,133.57,9589.0,118.9586,118.9764,118.8606,118.9229,9589.0
2019-01-18 12:40:00,133.57,133.63,133.41,133.43,14126.0,118.9229,118.9764,118.7805,118.7983,14126.0
2019-01-18 12:50:00,133.45,133.66,133.41,133.66,18737.0,118.8161,119.0031,118.7805,119.0031,18737.0
2019-01-18 13:00:00,133.65,133.76,133.61,133.67,29552.0,118.9942,119.0921,118.9586,119.012,29552.0
2019-01-18 13:10:00,133.67,133.69,133.53,133.63,33891.0,119.012,119.0298,118.8873,118.9764,33891.0
2019-01-18 13:20:00,133.61,133.77,133.5,133.58,50553.0,118.9586,119.101,118.8606,118.9318,50553.0
2019-01-18 13:30:00,133.59,133.64,133.48,133.5,26444.0,118.9408,118.9853,118.8428,118.8606,26444.0
2019-01-18 13:40:00,133.47,133.69,133.42,133.69,37064.0,118.8339,119.0298,118.7894,119.0298,37064.0
2019-01-18 13:50:00,133.66,133.78,133.65,133.73,20093.0,119.0031,119.1099,118.9942,119.0654,20093.0
2019-01-18 14:00:00,133.73,133.85,133.66,133.81,24875.0,119.0654,119.1722,119.0031,119.1366,24875.0
2019-01-18 14:10:00,133.8,134.17,133.8,134.03,62341.0,119.1277,119.4572,119.1277,119.3325,62341.0
2019-01-18 14:20:00,134.03,134.11,133.84,133.99,31794.0,119.3325,119.4037,119.1633,119.2969,31794.0
2019-01-18 14:30:00,133.97,134.02,133.86,133.93,17794.0,119.2791,119.3236,119.1811,119.2435,17794.0
2019-01-18 14:40:00,133.95,134.03,133.94,134.0,19072.0,119.2613,119.3325,119.2524,119.3058,19072.0
2019-01-18 14:50:00,134.02,134.21,133.99,134.1,23612.0,119.3236,119.4928,119.2969,119.3948,23612.0
2019-01-18 15:00:00,134.09,134.12,133.8,133.8,21004.0,119.3859,119.4126,119.1277,119.1277,21004.0
2019-01-18 15:10:00,133.81,133.98,133.76,133.94,28528.0,119.1366,119.288,119.0921,119.2524,28528.0
2019-01-18 15:20:00,133.96,133.96,133.49,133.63,35578.0,119.2702,119.2702,118.8517,118.9764,35578.0
2019-01-18 15:30:00,133.64,133.76,133.53,133.68,47557.0,118.9853,119.0921,118.8873,119.0209,47557.0
2019-01-18 15:40:00,133.69,133.7,133.48,133.5,92731.0,119.0298,119.0387,118.8428,118.8606,92731.0
2019-01-18 15:50:00,133.5,133.67,133.33,133.59,199229.0,118.8606,119.012,118.7093,118.9408,199229.0
2019-01-22 09:30:00,133.12,133.49,132.62,132.72,52899.0,118.5223,118.8517,118.0771,118.1662,52899.0
2019-01-22 09:40:00,132.87,133.05,132.58,132.72,43919.0,118.2997,118.46,118.0415,118.1662,43919.0
2019-01-22 09:50:00,132.74,132.84,132.07,132.22,31432.0,118.184,118.273,117.5874,117.721,31432.0
2019-01-22 10:00:00,132.25,132.34,131.87,132.02,40896.0,117.7477,117.8278,117.4094,117.5429,40896.0
2019-01-22 10:10:00,132.0,132.11,131.84,132.09,36397.0,117.5251,117.623,117.3827,117.6052,36397.0
2019-01-22 10:20:00,132.06,132.38,132.05,132.23,43217.0,117.5785,117.8634,117.5696,117.7299,43217.0
2019-01-22 10:30:00,132.22,132.24,131.87,131.87,19278.0,117.721,117.7388,117.4094,117.4094,19278.0
2019-01-22 10:40:00,131.87,132.06,131.79,131.94,16133.0,117.4094,117.5785,117.3381,117.4717,16133.0
2019-01-22 10:50:00,131.96,132.08,131.89,131.98,25855.0,117.4895,117.5963,117.4272,117.5073,25855.0
2019-01-22 11:00:00,132.0,132.07,131.9,132.01,22616.0,117.5251,117.5874,117.4361,117.534,22616.0
2019-01-22 11:10:00,132.0,132.03,131.94,132.01,25104.0,117.5251,117.5518,117.4717,117.534,25104.0
2019-01-22 11:20:00,132.02,132.06,131.89,131.94,32099.0,117.5429,117.5785,117.4272,117.4717,32099.0
2019-01-22 11:30:00,131.93,131.98,131.84,131.89,18705.0,117.4628,117.5073,117.3827,117.4272,18705.0
2019-01-22 11:40:00,131.88,131.88,131.45,131.49,38421.0,117.4183,117.4183,117.0354,117.071,38421.0
2019-01-22 11:50:00,131.48,131.5,131.04,131.06,19222.0,117.0621,117.0799,116.6704,116.6882,19222.0
2019-01-22 12:00:00,131.05,131.14,130.78,131.06,104323.0,116.6793,116.7594,116.4389,116.6882,104323.0
2019-01-22 12:10:00,131.05,131.24,131.0,131.18,30909.0,116.6793,116.8484,116.6348,116.795,30909.0
2019-01-22 12:20:00,131.2,131.28,130.9,130.94,48650.0,116.8128,116.8841,116.5457,116.5813,48650.0
2019-01-22 12:30:00,130.97,131.02,130.91,130.91,21929.0,116.6081,116.6526,116.5546,116.5546,21929.0
2019-01-22 12:40:00,130.9,131.15,130.88,131.12,24445.0,116.5457,116.7683,116.5279,116.7416,24445.0
2019-01-22 12:50:00,131.12,131.14,131.08,131.1,15494.0,116.7416,116.7594,116.706,116.7238,15494.0
2019-01-22 13:00:00,131.08,131.1,130.83,130.83,30434.0,116.706,116.7238,116.4834,116.4834,30434.0
2019-01-22 13:10:00,130.81,130.9,130.65,130.72,56355.0,116.4656,116.5457,116.3231,116.3855,56355.0
2019-01-22 13:20:00,130.73,131.13,130.7,131.12,31239.0,116.3944,116.7505,116.3677,116.7416,31239.0
2019-01-22 13:30:00,131.07,131.26,131.02,131.17,40657.0,116.6971,116.8663,116.6526,116.7861,40657.0
2019-01-22 13:40:00,131.17,131.25,131.05,131.22,21388.0,116.7861,116.8574,116.6793,116.8306,21388.0
2019-01-22 13:50:00,131.22,131.4,131.22,131.25,27653.0,116.8306,116.9909,116.8306,116.8574,27653.0
2019-01-22 14:00:00,131.24,131.47,131.22,131.28,103527.0,116.8484,117.0532,116.8306,116.8841,103527.0
2019-01-22 14:10:00,131.29,131.46,131.19,131.24,28864.0,116.893,117.0443,116.8039,116.8484,28864.0
2019-01-22 14:20:00,131.24,131.26,131.08,131.12,26294.0,116.8484,116.8663,116.706,116.7416,26294.0
2019-01-22 14:30:00,131.11,131.25,131.04,131.13,38250.0,116.7327,116.8574,116.6704,116.7505,38250.0
2019-01-22 14:40:00,131.15,131.26,130.93,130.94,54030.0,116.7683,116.8663,116.5724,116.5813,54030.0
2019-01-22 14:50:00,130.97,131.12,130.94,131.09,56970.0,116.6081,116.7416,116.5813,116.7149,56970.0
2019-01-22 15:00:00,131.11,131.12,130.85,130.91,50473.0,116.7327,116.7416,116.5012,116.5546,50473.0
2019-01-22 15:10:00,130.91,131.02,130.84,131.02,38123.0,116.5546,116.6526,116.4923,116.6526,38123.0
2019-01-22 15:20:00,131.02,131.19,131.0,131.15,64439.0,116.6526,116.8039,116.6348,116.7683,64439.0
2019-01-22 15:30:00,131.16,131.22,130.72,131.13,66817.0,116.7772,116.8306,116.3855,116.7505,66817.0
2019-01-22 15:40:00,131.17,131.25,130.85,130.89,73435.0,116.7861,116.8574,116.5012,116.5368,73435.0
2019-01-22 15:50:00,130.9,131.22,130.75,131.22,255782.0,116.5457,116.8306,116.4122,116.8306,255782.0
2019-01-23 09:30:00,131.18,131.95,131.01,131.92,37586.0,116.795,117.4806,116.6437,117.4539,37586.0
2019-01-23 09:40:00,131.89,131.89,131.27,131.69,12686.0,117.4272,117.4272,116.8752,117.2491,12686.0
2019-01-23 09:50:00,131.65,131.85,131.58,131.67,13136.0,117.2135,117.3916,117.1512,117.2313,13136.0
2019-01-23 10:00:00,131.72,132.21,131.54,132.21,23547.0,117.2758,117.7121,117.1156,117.7121,23547.0
2019-01-23 10:10:00,132.26,132.36,131.99,132.05,24655.0,117.7566,117.8456,117.5162,117.5696,24655.0
2019-01-23 10:20:00,132.01,132.11,131.75,131.83,14620.0,117.534,117.623,117.3025,117.3738,14620.0
2019-01-23 10:30:00,131.84,131.85,131.46,131.52,24426.0,117.3827,117.3916,117.0443,117.0977,24426.0
2019-01-23 10:40:00,131.5,131.58,131.29,131.29,24710.0,117.0799,117.1512,116.893,116.893,24710.0
2019-01-23 10:50:00,131.26,131.27,131.06,131.25,22422.0,116.8663,116.8752,116.6882,116.8574,22422.0
2019-01-23 11:00:00,131.25,131.34,131.15,131.34,21748.0,116.8574,116.9375,116.7683,116.9375,21748.0
2019-01-23 11:10:00,131.34,131.58,131.16,131.3,25390.0,116.9375,117.1512,116.7772,116.9019,25390.0
2019-01-23 11:20:00,131.32,131.32,131.04,131.21,22058.0,116.9197,116.9197,116.6704,116.8217,22058.0
2019-01-23 11:30:00,131.22,131.25,131.03,131.18,19051.0,116.8306,116.8574,116.6615,116.795,19051.0
2019-01-23 11:40:00,131.17,131.18,130.61,130.61,15111.0,116.7861,116.795,116.2875,116.2875,15111.0
2019-01-23 11:50:00,130.6,130.66,130.46,130.58,16123.0,116.2786,116.3321,116.154,116.2608,16123.0
2019-01-23 12:00:00,130.57,130.64,130.17,130.26,13633.0,116.2519,116.3142,115.8958,115.9759,13633.0
2019-01-23 12:10:00,130.31,130.42,130.26,130.31,13259.0,116.0204,116.1184,115.9759,116.0204,13259.0
2019-01-23 12:20:00,130.37,130.98,130.37,130.94,21529.0,116.0739,116.617,116.0739,116.5813,21529.0
2019-01-23 12:30:00,130.96,131.17,130.91,131.04,23964.0,116.5992,116.7861,116.5546,116.6704,23964.0
2019-01-23 12:40:00,131.02,131.28,130.99,131.2,12455.0,116.6526,116.8841,116.6259,116.8128,12455.0
2019-01-23 12:50:00,131.22,131.47,131.18,131.44,15061.0,116.8306,117.0532,116.795,117.0265,15061.0
2019-01-23 13:00:00,131.47,131.54,131.34,131.53,12444.0,117.0532,117.1156,116.9375,117.1066,12444.0
2019-01-23 13:10:00,131.51,131.65,131.35,131.56,9161.0,117.0888,117.2135,116.9464,117.1334,9161.0
2019-01-23 13:20:00,131.5,131.66,131.5,131.53,10826.0,117.0799,117.2224,117.0799,117.1066,10826.0
2019-01-23 13:30:00,131.51,131.71,131.5,131.64,14746.0,117.0888,117.2669,117.0799,117.2046,14746.0
2019-01-23 13:40:00,131.62,131.68,131.57,131.62,10459.0,117.1868,117.2402,117.1423,117.1868,10459.0
2019-01-23 13:50:00,131.59,131.75,131.54,131.67,9471.0,117.1601,117.3025,117.1156,117.2313,9471.0
2019-01-23 14:00:00,131.63,132.02,131.63,131.99,9398.0,117.1957,117.5429,117.1957,117.5162,9398.0
2019-01-23 14:10:00,131.97,132.09,131.74,131.82,12167.0,117.4984,117.6052,117.2936,117.3648,12167.0
2019-01-23 14:20:00,131.79,132.06,131.76,132.02,11455.0,117.3381,117.5785,117.3114,117.5429,11455.0
2019-01-23 14:30:00,132.04,132.05,131.83,131.84,13170.0,117.5607,117.5696,117.3738,117.3827,13170.0
2019-01-23 14:40:00,131.85,131.86,131.57,131.76,8043.0,117.3916,117.4005,117.1423,117.3114,8043.0
2019-01-23 14:50:00,131.76,131.86,131.72,131.78,15388.0,117.3114,117.4005,117.2758,117.3292,15388.0
2019-01-23 15:00:00,131.73,132.03,131.72,131.87,17230.0,117.2847,117.5518,117.2758,117.4094,17230.0
2019-01-23 15:10:00,131.86,132.1,131.79,132.04,22307.0,117.4005,117.6141,117.3381,117.5607,22307.0
2019-01-23 15:20:00,132.06,132.21,132.03,132.16,13556.0,117.5785,117.7121,117.5518,117.6676,13556.0
2019-01-23 15:30:00,132.16,132.16,132.0,132.05,34462.0,117.6676,117.6676,117.5251,117.5696,34462.0
2019-01-23 15:40:00,132.06,132.21,132.05,132.14,31777.0,117.5785,117.7121,117.5696,117.6498,31777.0
2019-01-23 15:50:00,132.16,132.21,131.94,132.07,103795.0,117.6676,117.7121,117.4717,117.5874,103795.0
2019-01-24 09:30:00,131.68,132.42,131.33,131.42,22385.0,117.2402,117.8991,116.9286,117.0087,22385.0
2019-01-24 09:40:00,131.31,132.15,131.3,132.01,29182.0,116.9108,117.6587,116.9019,117.534,29182.0
2019-01-24 09:50:00,131.97,132.31,131.89,132.31,20914.0,117.4984,117.8011,117.4272,117.8011,20914.0
2019-01-24 10:00:00,132.28,132.29,132.06,132.21,21575.0,117.7744,117.7833,117.5785,117.7121,21575.0
2019-01-24 10:10:00,132.21,132.5,132.19,132.31,13344.0,117.7121,117.9703,117.6943,117.8011,13344.0
2019-01-24 10:20:00,132.28,132.67,132.23,132.63,22342.0,117.7744,118.1216,117.7299,118.086,22342.0
2019-01-24 10:30:00,132.64,132.73,132.18,132.27,14946.0,118.0949,118.1751,117.6854,117.7655,14946.0
2019-01-24 10:40:00,132.3,132.37,132.07,132.13,20904.0,117.7922,117.8545,117.5874,117.6409,20904.0
2019-01-24 10:50:00,132.16,132.21,131.93,132.16,14907.0,117.6676,117.7121,117.4628,117.6676,14907.0
2019-01-24 11:00:00,132.16,132.53,132.14,132.52,27971.0,117.6676,117.997,117.6498,117.9881,27971.0
2019-01-24 11:10:00,132.55,132.67,132.3,132.4,39798.0,118.0148,118.1216,117.7922,117.8812,39798.0
2019-01-24 11:20:00,132.34,132.54,132.08,132.08,25717.0,117.8278,118.0059,117.5963,117.5963,25717.0
2019-01-24 11:30:00,132.03,132.16,131.87,132.16,14878.0,117.5518,117.6676,117.4094,117.6676,14878.0
2019-01-24 11:40:00,132.16,132.37,132.13,132.36,15055.0,117.6676,117.8545,117.6409,117.8456,15055.0
2019-01-24 11:50:00,132.32,132.36,132.15,132.35,15576.0,117.81,117.8456,117.6587,117.8367,15576.0
2019-01-24 12:00:00,132.32,132.34,132.07,132.15,15499.0,117.81,117.8278,117.5874,117.6587,15499.0
2019-01-24 12:10:00,132.12,132.18,131.89,131.89,7247.0,117.632,117.6854,117.4272,117.4272,7247.0
2019-01-24 12:20:00,131.91,131.92,131.74,131.76,8612.0,117.445,117.4539,117.2936,117.3114,8612.0
2019-01-24 12:30:00,131.75,131.75,131.5,131.63,13222.0,117.3025,117.3025,117.0799,117.1957,13222.0
2019-01-24 12:40:00,131.63,131.64,131.37,131.4,12667.0,117.1957,117.2046,116.9642,116.9909,12667.0
2019-01-24 12:50:00,131.36,131.45,131.19,131.39,26427.0,116.9553,117.0354,116.8039,116.982,26427.0
2019-01-24 13:00:00,131.4,131.51,131.22,131.34,20663.0,116.9909,117.0888,116.8306,116.9375,20663.0
2019-01-24 13:10:00,131.3,131.3,130.86,131.07,20675.0,116.9019,116.9019,116.5101,116.6971,20675.0
2019-01-24 13:20:00,131.02,131.13,130.99,131.09,13362.0,116.6526,116.7505,116.6259,116.7149,13362.0
2019-01-24 13:30:00,131.05,131.2,131.04,131.11,14227.0,116.6793,116.8128,116.6704,116.7327,14227.0
2019-01-24 13:40:00,131.12,131.26,130.89,131.26,11644.0,116.7416,116.8663,116.5368,116.8663,11644.0
2019-01-24 13:50:00,131.26,131.42,131.24,131.41,21212.0,116.8663,117.0087,116.8484,116.9998,21212.0
2019-01-24 14:00:00,131.39,131.52,131.32,131.48,13629.0,116.982,117.0977,116.9197,117.0621,13629.0
2019-01-24 14:10:00,131.49,131.64,131.48,131.64,11383.0,117.071,117.2046,117.0621,117.2046,11383.0
2019-01-24 14:20:00,131.63,131.74,131.45,131.57,12935.0,117.1957,117.2936,117.0354,117.1423,12935.0
2019-01-24 14:30:00,131.57,131.95,131.53,131.89,23808.0,117.1423,117.4806,117.1066,117.4272,23808.0
2019-01-24 14:40:00,131.89,131.91,131.76,131.83,14639.0,117.4272,117.445,117.3114,117.3738,14639.0
2019-01-24 14:50:00,131.84,131.88,131.75,131.84,15752.0,117.3827,117.4183,117.3025,117.3827,15752.0
2019-01-24 15:00:00,131.84,132.09,131.79,132.09,27329.0,117.3827,117.6052,117.3381,117.6052,27329.0
2019-01-24 15:10:00,132.06,132.15,132.02,132.04,23613.0,117.5785,117.6587,117.5429,117.5607,23613.0
2019-01-24 15:20:00,132.04,132.18,132.0,132.11,22256.0,117.5607,117.6854,117.5251,117.623,22256.0
2019-01-24 15:30:00,132.11,132.11,131.91,131.98,47230.0,117.623,117.623,117.445,117.5073,47230.0
2019-01-24 15:40:00,131.99,132.12,131.95,132.11,50316.0,117.5162,117.632,117.4806,117.623,50316.0
2019-01-24 15:50:00,132.11,132.51,132.09,132.41,128454.0,117.623,117.9792,117.6052,117.8901,128454.0
2019-01-25 09:30:00,133.11,133.79,132.4,133.03,24382.0,118.5134,119.1188,117.8812,118.4422,24382.0
2019-01-25 09:40:00,133.05,133.38,132.96,133.38,23028.0,118.46,118.7538,118.3798,118.7538,23028.0
2019-01-25 09:50:00,133.28,133.57,133.24,133.34,23242.0,118.6647,118.9229,118.6291,118.7182,23242.0
2019-01-25 10:00:00,133.34,133.41,133.07,133.37,15815.0,118.7182,118.7805,118.4778,118.7449,15815.0
2019-01-25 10:10:00,133.4,133.44,133.19,133.36,53957.0,118.7716,118.8072,118.5846,118.736,53957.0
2019-01-25 10:20:00,133.38,133.62,133.37,133.54,9306.0,118.7538,118.9675,118.7449,118.8962,9306.0
2019-01-25 10:30:00,133.5,133.78,133.29,133.69,21189.0,118.8606,119.1099,118.6737,119.0298,21189.0
2019-01-25 10:40:00,133.72,133.88,133.62,133.73,17870.0,119.0565,119.199,118.9675,119.0654,17870.0
2019-01-25 10:50:00,133.73,133.85,133.69,133.84,9022.0,119.0654,119.1722,119.0298,119.1633,9022.0
2019-01-25 11:00:00,133.92,133.92,133.72,133.76,13825.0,119.2346,119.2346,119.0565,119.0921,13825.0
2019-01-25 11:10:00,133.76,133.78,133.56,133.56,20704.0,119.0921,119.1099,118.914,118.914,20704.0
2019-01-25 11:20:00,133.59,133.61,133.47,133.55,24087.0,118.9408,118.9586,118.8339,118.9051,24087.0
2019-01-25 11:30:00,133.51,133.67,133.48,133.56,8996.0,118.8695,119.012,118.8428,118.914,8996.0
2019-01-25 11:40:00,133.56,133.71,133.53,133.64,8050.0,118.914,119.0476,118.8873,118.9853,8050.0
2019-01-25 11:50:00,133.64,133.69,133.53,133.65,9033.0,118.9853,119.0298,118.8873,118.9942,9033.0
2019-01-25 12:00:00,133.68,133.87,133.59,133.76,11741.0,119.0209,119.19,118.9408,119.0921,11741.0
2019-01-25 12:10:00,133.75,133.83,133.75,133.8,14133.0,119.0832,119.1544,119.0832,119.1277,14133.0
2019-01-25 12:20:00,133.78,134.43,133.74,134.34,29531.0,119.1099,119.6886,119.0743,119.6085,29531.0
2019-01-25 12:30:00,134.32,134.42,134.09,134.11,10598.0,119.5907,119.6797,119.3859,119.4037,10598.0
2019-01-25 12:40:00,134.24,134.29,133.87,134.12,17530.0,119.5195,119.564,119.19,119.4126,17530.0
2019-01-25 12:50:00,134.15,134.32,133.97,134.24,59585.0,119.4393,119.5907,119.2791,119.5195,59585.0
2019-01-25 13:00:00,134.22,134.38,133.8,133.91,49185.0,119.5017,119.6441,119.1277,119.2257,49185.0
2019-01-25 13:10:00,133.88,134.05,133.76,133.96,24724.0,119.199,119.3503,119.0921,119.2702,24724.0
2019-01-25 13:20:00,133.92,133.94,133.8,133.82,11067.0,119.2346,119.2524,119.1277,119.1455,11067.0
2019-01-25 13:30:00,133.79,133.83,133.32,133.37,16744.0,119.1188,119.1544,118.7004,118.7449,16744.0
2019-01-25 13:40:00,133.4,133.55,133.31,133.33,8569.0,118.7716,118.9051,118.6915,118.7093,8569.0
2019-01-25 13:50:00,133.37,133.37,133.19,133.36,9230.0,118.7449,118.7449,118.5846,118.736,9230.0
2019-01-25 14:00:00,133.36,133.4,133.3,133.35,8176.0,118.736,118.7716,118.6826,118.7271,8176.0
2019-01-25 14:10:00,133.37,133.49,133.34,133.37,19294.0,118.7449,118.8517,118.7182,118.7449,19294.0
2019-01-25 14:20:00,133.39,133.39,132.9,132.92,12475.0,118.7627,118.7627,118.3264,118.3442,12475.0
2019-01-25 14:30:00,132.97,133.0,132.75,132.89,13882.0,118.3887,118.4155,118.1929,118.3175,13882.0
2019-01-25 14:40:00,132.85,133.12,132.78,132.99,17428.0,118.2819,118.5223,118.2196,118.4065,17428.0
2019-01-25 14:50:00,133.02,133.03,132.76,132.9,13492.0,118.4333,118.4422,118.2018,118.3264,13492.0
2019-01-25 15:00:00,132.92,132.92,132.79,132.82,12304.0,118.3442,118.3442,118.2285,118.2552,12304.0
2019-01-25 15:10:00,132.84,132.88,132.57,132.61,20100.0,118.273,118.3086,118.0326,118.0682,20100.0
2019-01-25 15:20:00,132.6,132.65,132.2,132.27,51440.0,118.0593,118.1038,117.7032,117.7655,51440.0
2019-01-25 15:30:00,132.28,132.3,132.02,132.18,46039.0,117.7744,117.7922,117.5429,117.6854,46039.0
2019-01-25 15:40:00,132.19,132.26,132.0,132.15,120924.0,117.6943,117.7566,117.5251,117.6587,120924.0
2019-01-25 15:50:00,132.14,132.32,132.09,132.28,130103.0,117.6498,117.81,117.6052,117.7744,130103.0
2019-01-28 09:30:00,131.71,132.5,131.39,132.05,24505.0,117.2669,117.9703,116.982,117.5696,24505.0
2019-01-28 09:40:00,132.08,132.41,131.9,132.16,7000.0,117.5963,117.8901,117.4361,117.6676,7000.0
2019-01-28 09:50:00,132.1,132.14,131.66,131.86,8013.0,117.6141,117.6498,117.2224,117.4005,8013.0
2019-01-28 10:00:00,131.78,131.96,131.66,131.66,18258.0,117.3292,117.4895,117.2224,117.2224,18258.0
2019-01-28 10:10:00,131.61,131.65,131.44,131.5,20368.0,117.1779,117.2135,117.0265,117.0799,20368.0
2019-01-28 10:20:00,131.46,131.7,131.34,131.49,11833.0,117.0443,117.258,116.9375,117.071,11833.0
2019-01-28 10:30:00,131.53,131.69,131.46,131.51,42439.0,117.1066,117.2491,117.0443,117.0888,42439.0
2019-01-28 10:40:00,131.54,131.79,131.43,131.47,83109.0,117.1156,117.3381,117.0176,117.0532,83109.0
2019-01-28 10:50:00,131.46,131.64,131.17,131.17,38412.0,117.0443,117.2046,116.7861,116.7861,38412.0
2019-01-28 11:00:00,131.21,131.31,131.0,131.28,19292.0,116.8217,116.9108,116.6348,116.8841,19292.0
2019-01-28 11:10:00,131.23,131.52,131.16,131.21,17012.0,116.8395,117.0977,116.7772,116.8217,17012.0
2019-01-28 11:20:00,131.28,131.37,131.18,131.31,7648.0,116.8841,116.9642,116.795,116.9108,7648.0
2019-01-28 11:30:00,131.34,131.36,131.11,131.13,16507.0,116.9375,116.9553,116.7327,116.7505,16507.0
2019-01-28 11:40:00,131.15,131.16,130.78,130.9,19207.0,116.7683,116.7772,116.4389,116.5457,19207.0
2019-01-28 11:50:00,130.89,131.04,130.72,130.79,23994.0,116.5368,116.6704,116.3855,116.4478,23994.0
2019-01-28 12:00:00,130.76,131.02,130.75,131.0,12104.0,116.4211,116.6526,116.4122,116.6348,12104.0
2019-01-28 12:10:00,131.03,131.13,130.97,131.1,15807.0,116.6615,116.7505,116.6081,116.7238,15807.0
2019-01-28 12:20:00,131.11,131.29,131.09,131.24,32180.0,116.7327,116.893,116.7149,116.8484,32180.0
2019-01-28 12:30:00,131.29,131.51,131.24,131.35,23337.0,116.893,117.0888,116.8484,116.9464,23337.0
2019-01-28 12:40:00,131.37,131.42,131.26,131.32,12285.0,116.9642,117.0087,116.8663,116.9197,12285.0
2019-01-28 12:50:00,131.32,131.35,131.09,131.09,6718.0,116.9197,116.9464,116.7149,116.7149,6718.0
2019-01-28 13:00:00,131.09,131.18,131.02,131.15,12347.0,116.7149,116.795,116.6526,116.7683,12347.0
2019-01-28 13:10:00,131.15,131.27,131.12,131.24,7910.0,116.7683,116.8752,116.7416,116.8484,7910.0
2019-01-28 13:20:00,131.24,131.38,131.17,131.23,14451.0,116.8484,116.9731,116.7861,116.8395,14451.0
2019-01-28 13:30:00,131.17,131.48,131.16,131.47,39265.0,116.7861,117.0621,116.7772,117.0532,39265.0
2019-01-28 13:40:00,131.49,131.58,131.39,131.45,28616.0,117.071,117.1512,116.982,117.0354,28616.0
2019-01-28 13:50:00,131.49,131.6,131.35,131.54,40109.0,117.071,117.169,116.9464,117.1156,40109.0
2019-01-28 14:00:00,131.54,131.55,131.33,131.39,20246.0,117.1156,117.1245,116.9286,116.982,20246.0
2019-01-28 14:10:00,131.39,131.42,131.3,131.35,21297.0,116.982,117.0087,116.9019,116.9464,21297.0
2019-01-28 14:20:00,131.36,131.53,131.36,131.5,31066.0,116.9553,117.1066,116.9553,117.0799,31066.0
2019-01-28 14:30:00,131.49,131.67,131.47,131.64,20601.0,117.071,117.2313,117.0532,117.2046,20601.0
2019-01-28 14:40:00,131.63,131.79,131.58,131.78,31171.0,117.1957,117.3381,117.1512,117.3292,31171.0
2019-01-28 14:50:00,131.83,131.95,131.78,131.88,12712.0,117.3738,117.4806,117.3292,117.4183,12712.0
2019-01-28 15:00:00,131.83,131.91,131.71,131.78,19988.0,117.3738,117.445,117.2669,117.3292,19988.0
2019-01-28 15:10:00,131.76,131.86,131.71,131.85,16924.0,117.3114,117.4005,117.2669,117.3916,16924.0
2019-01-28 15:20:00,131.85,132.02,131.81,131.96,22321.0,117.3916,117.5429,117.3559,117.4895,22321.0
2019-01-28 15:30:00,131.94,131.98,131.8,131.8,27029.0,117.4717,117.5073,117.347,117.347,27029.0
2019-01-28 15:40:00,131.8,131.85,131.69,131.69,41427.0,117.347,117.3916,117.2491,117.2491,41427.0
2019-01-28 15:50:00,131.7,132.0,131.64,131.95,67943.0,117.258,117.5251,117.2046,117.4806,67943.0
2019-01-29 09:30:00,131.63,131.97,131.53,131.87,20667.0,117.1957,117.4984,117.1066,117.4094,20667.0
2019-01-29 09:40:00,131.87,132.04,131.82,132.04,10362.0,117.4094,117.5607,117.3648,117.5607,10362.0
2019-01-29 09:50:00,132.01,132.1,131.61,131.75,25279.0,117.534,117.6141,117.1779,117.3025,25279.0
2019-01-29 10:00:00,131.66,131.73,131.18,131.26,20411.0,117.2224,117.2847,116.795,116.8663,20411.0
2019-01-29 10:10:00,131.23,131.23,130.82,130.92,16243.0,116.8395,116.8395,116.4745,116.5635,16243.0
2019-01-29 10:20:00,130.87,131.24,130.75,131.18,18286.0,116.519,116.8484,116.4122,116.795,18286.0
2019-01-29 10:30:00,131.28,131.36,131.15,131.25,12569.0,116.8841,116.9553,116.7683,116.8574,12569.0
2019-01-29 10:40:00,131.25,131.31,131.02,131.07,14432.0,116.8574,116.9108,116.6526,116.6971,14432.0
2019-01-29 10:50:00,131.07,131.07,130.76,130.8,12722.0,116.6971,116.6971,116.4211,116.4567,12722.0
2019-01-29 11:00:00,130.77,130.99,130.71,130.86,12323.0,116.43,116.6259,116.3766,116.5101,12323.0
2019-01-29 11:10:00,130.95,130.96,130.8,130.93,34662.0,116.5903,116.5992,116.4567,116.5724,34662.0
2019-01-29 11:20:00,130.97,131.11,130.89,130.93,21329.0,116.6081,116.7327,116.5368,116.5724,21329.0
2019-01-29 11:30:00,131.01,131.12,130.92,131.02,22981.0,116.6437,116.7416,116.5635,116.6526,22981.0
2019-01-29 11:40:00,131.06,131.2,130.96,131.2,12432.0,116.6882,116.8128,116.5992,116.8128,12432.0
2019-01-29 11:50:00,131.18,131.33,131.16,131.27,12498.0,116.795,116.9286,116.7772,116.8752,12498.0
2019-01-29 12:00:00,131.29,131.53,131.28,131.49,10770.0,116.893,117.1066,116.8841,117.071,10770.0
2019-01-29 12:10:00,131.53,131.72,131.51,131.65,10299.0,117.1066,117.2758,117.0888,117.2135,10299.0
2019-01-29 12:20:00,131.66,131.71,131.51,131.53,5052.0,117.2224,117.2669,117.0888,117.1066,5052.0
2019-01-29 12:30:00,131.51,131.54,131.41,131.52,9434.0,117.0888,117.1156,116.9998,117.0977,9434.0
2019-01-29 12:40:00,131.54,131.64,131.46,131.46,7075.0,117.1156,117.2046,117.0443,117.0443,7075.0
2019-01-29 12:50:00,131.5,131.62,131.49,131.5,7696.0,117.0799,117.1868,117.071,117.0799,7696.0
2019-01-29 13:00:00,131.49,131.58,131.44,131.53,5682.0,117.071,117.1512,117.0265,117.1066,5682.0
2019-01-29 13:10:00,131.59,131.76,131.49,131.73,8942.0,117.1601,117.3114,117.071,117.2847,8942.0
2019-01-29 13:20:00,131.75,131.75,131.57,131.6,9980.0,117.3025,117.3025,117.1423,117.169,9980.0
2019-01-29 13:30:00,131.62,131.62,131.56,131.59,5367.0,117.1868,117.1868,117.1334,117.1601,5367.0
2019-01-29 13:40:00,131.59,131.69,131.58,131.66,12083.0,117.1601,117.2491,117.1512,117.2224,12083.0
2019-01-29 13:50:00,131.65,131.89,131.64,131.88,13258.0,117.2135,117.4272,117.2046,117.4183,13258.0
2019-01-29 14:00:00,131.87,131.87,131.64,131.68,16273.0,117.4094,117.4094,117.2046,117.2402,16273.0
2019-01-29 14:10:00,131.69,131.73,131.59,131.61,6462.0,117.2491,117.2847,117.1601,117.1779,6462.0
2019-01-29 14:20:00,131.59,131.64,131.52,131.64,10292.0,117.1601,117.2046,117.0977,117.2046,10292.0
2019-01-29 14:30:00,131.6,131.64,131.51,131.56,19032.0,117.169,117.2046,117.0888,117.1334,19032.0
2019-01-29 14:40:00,131.53,131.56,131.28,131.36,14565.0,117.1066,117.1334,116.8841,116.9553,14565.0
2019-01-29 14:50:00,131.38,131.4,131.21,131.25,14624.0,116.9731,116.9909,116.8217,116.8574,14624.0
2019-01-29 15:00:00,131.25,131.29,131.16,131.23,13813.0,116.8574,116.893,116.7772,116.8395,13813.0
2019-01-29 15:10:00,131.26,131.5,131.2,131.49,20439.0,116.8663,117.0799,116.8128,117.071,20439.0
2019-01-29 15:20:00,131.5,131.53,131.38,131.53,26866.0,117.0799,117.1066,116.9731,117.1066,26866.0
2019-01-29 15:30:00,131.53,131.62,131.38,131.4,29327.0,117.1066,117.1868,116.9731,116.9909,29327.0
2019-01-29 15:40:00,131.42,131.59,131.42,131.48,39669.0,117.0087,117.1601,117.0087,117.0621,39669.0
2019-01-29 15:50:00,131.48,131.55,131.34,131.43,122230.0,117.0621,117.1245,116.9375,117.0176,122230.0
2019-01-30 09:30:00,131.6,131.69,131.26,131.31,31624.0,117.169,117.2491,116.8663,116.9108,31624.0
2019-01-30 09:40:00,131.29,131.47,131.05,131.16,9782.0,116.893,117.0532,116.6793,116.7772,9782.0
2019-01-30 09:50:00,131.18,131.33,130.92,130.94,14501.0,116.795,116.9286,116.5635,116.5813,14501.0
2019-01-30 10:00:00,131.01,131.41,130.86,131.29,16294.0,116.6437,116.9998,116.5101,116.893,16294.0
2019-01-30 10:10:00,131.36,131.53,131.2,131.26,13691.0,116.9553,117.1066,116.8128,116.8663,13691.0
2019-01-30 10:20:00,131.29,131.34,131.11,131.34,13771.0,116.893,116.9375,116.7327,116.9375,13771.0
2019-01-30 10:30:00,131.21,131.46,131.05,131.15,15516.0,116.8217,117.0443,116.6793,116.7683,15516.0
2019-01-30 10:40:00,131.16,131.36,131.11,131.3,7155.0,116.7772,116.9553,116.7327,116.9019,7155.0
2019-01-30 10:50:00,131.3,131.35,131.21,131.24,9484.0,116.9019,116.9464,116.8217,116.8484,9484.0
2019-01-30 11:00:00,131.29,131.75,131.25,131.75,19593.0,116.893,117.3025,116.8574,117.3025,19593.0
2019-01-30 11:10:00,131.76,131.97,131.66,131.92,11276.0,117.3114,117.4984,117.2224,117.4539,11276.0
2019-01-30 11:20:00,131.94,132.07,131.79,132.02,13472.0,117.4717,117.5874,117.3381,117.5429,13472.0
2019-01-30 11:30:00,132.05,132.07,131.79,131.79,59193.0,117.5696,117.5874,117.3381,117.3381,59193.0
2019-01-30 11:40:00,131.8,132.01,131.79,131.96,12296.0,117.347,117.534,117.3381,117.4895,12296.0
2019-01-30 11:50:00,132.02,132.08,131.91,131.97,13643.0,117.5429,117.5963,117.445,117.4984,13643.0
2019-01-30 12:00:00,131.94,132.16,131.94,132.11,4511.0,117.4717,117.6676,117.4717,117.623,4511.0
2019-01-30 12:10:00,132.12,132.27,132.07,132.25,10395.0,117.632,117.7655,117.5874,117.7477,10395.0
2019-01-30 12:20:00,132.21,132.24,132.0,132.09,12073.0,117.7121,117.7388,117.5251,117.6052,12073.0
2019-01-30 12:30:00,132.12,132.15,131.99,132.03,13526.0,117.632,117.6587,117.5162,117.5518,13526.0
2019-01-30 12:40:00,132.09,132.14,131.99,132.05,11092.0,117.6052,117.6498,117.5162,117.5696,11092.0
2019-01-30 12:50:00,132.1,132.17,132.02,132.03,8907.0,117.6141,117.6765,117.5429,117.5518,8907.0
2019-01-30 13:00:00,132.06,132.18,132.02,132.09,11760.0,117.5785,117.6854,117.5429,117.6052,11760.0
2019-01-30 13:10:00,132.09,132.11,131.85,131.85,8693.0,117.6052,117.623,117.3916,117.3916,8693.0
2019-01-30 13:20:00,131.83,131.88,131.74,131.86,11869.0,117.3738,117.4183,117.2936,117.4005,11869.0
2019-01-30 13:30:00,131.86,132.04,131.85,131.98,9617.0,117.4005,117.5607,117.3916,117.5073,9617.0
2019-01-30 13:40:00,131.99,132.02,131.79,131.81,10072.0,117.5162,117.5429,117.3381,117.3559,10072.0
2019-01-30 13:50:00,131.8,131.99,131.8,131.92,12732.0,117.347,117.5162,117.347,117.4539,12732.0
2019-01-30 14:00:00,131.88,132.78,131.86,132.62,29274.0,117.4183,118.2196,117.4005,118.0771,29274.0
2019-01-30 14:10:00,132.68,133.01,132.64,132.86,23014.0,118.1305,118.4244,118.0949,118.2908,23014.0
2019-01-30 14:20:00,132.83,132.97,132.76,132.84,34295.0,118.2641,118.3887,118.2018,118.273,34295.0
2019-01-30 14:30:00,132.8,132.83,132.45,132.56,13464.0,118.2374,118.2641,117.9258,118.0237,13464.0
2019-01-30 14:40:00,132.55,132.78,132.43,132.7,8174.0,118.0148,118.2196,117.908,118.1483,8174.0
2019-01-30 14:50:00,132.72,132.96,132.57,132.95,17228.0,118.1662,118.3798,118.0326,118.3709,17228.0
2019-01-30 15:00:00,132.92,133.04,132.85,132.88,57067.0,118.3442,118.4511,118.2819,118.3086,57067.0
2019-01-30 15:10:00,132.86,132.87,132.67,132.7,33588.0,118.2908,118.2997,118.1216,118.1483,33588.0
2019-01-30 15:20:00,132.73,132.83,132.54,132.54,53460.0,118.1751,118.2641,118.0059,118.0059,53460.0
2019-01-30 15:30:00,132.53,132.64,132.32,132.42,35423.0,117.997,118.0949,117.81,117.8991,35423.0
2019-01-30 15:40:00,132.37,132.6,132.27,132.51,41800.0,117.8545,118.0593,117.7655,117.9792,41800.0
2019-01-30 15:50:00,132.51,132.8,132.3,132.8,107686.0,117.9792,118.2374,117.7922,118.2374,107686.0
2019-01-31 09:30:00,132.34,132.5,131.84,132.01,34561.0,117.8278,117.9703,117.3827,117.534,34561.0
2019-01-31 09:40:00,132.09,132.28,131.7,132.28,11813.0,117.6052,117.7744,117.258,117.7744,11813.0
2019-01-31 09:50:00,132.25,132.54,132.04,132.05,16164.0,117.7477,118.0059,117.5607,117.5696,16164.0
2019-01-31 10:00:00,132.17,132.39,131.94,132.09,14251.0,117.6765,117.8723,117.4717,117.6052,14251.0
2019-01-31 10:10:00,132.02,132.2,131.94,132.19,22928.0,117.5429,117.7032,117.4717,117.6943,22928.0
2019-01-31 10:20:00,132.2,132.4,132.05,132.37,23231.0,117.7032,117.8812,117.5696,117.8545,23231.0
2019-01-31 10:30:00,132.34,132.54,132.27,132.46,24289.0,117.8278,118.0059,117.7655,117.9347,24289.0
2019-01-31 10:40:00,132.46,132.6,132.09,132.09,22160.0,117.9347,118.0593,117.6052,117.6052,22160.0
2019-01-31 10:50:00,132.12,132.23,131.81,132.04,18852.0,117.632,117.7299,117.3559,117.5607,18852.0
2019-01-31 11:00:00,132.04,132.19,131.95,132.08,18834.0,117.5607,117.6943,117.4806,117.5963,18834.0
2019-01-31 11:10:00,132.11,132.15,131.98,131.99,15153.0,117.623,117.6587,117.5073,117.5162,15153.0
2019-01-31 11:20:00,132.05,132.21,132.05,132.12,26226.0,117.5696,117.7121,117.5696,117.632,26226.0
2019-01-31 11:30:00,132.08,132.21,132.04,132.17,10777.0,117.5963,117.7121,117.5607,117.6765,10777.0
2019-01-31 11:40:00,132.18,132.35,132.16,132.32,15302.0,117.6854,117.8367,117.6676,117.81,15302.0
2019-01-31 11:50:00,132.33,132.34,132.16,132.22,16410.0,117.8189,117.8278,117.6676,117.721,16410.0
2019-01-31 12:00:00,132.24,132.25,132.01,132.07,20575.0,117.7388,117.7477,117.534,117.5874,20575.0
2019-01-31 12:10:00,132.05,132.05,131.82,131.87,18115.0,117.5696,117.5696,117.3648,117.4094,18115.0
2019-01-31 12:20:00,131.91,131.91,131.71,131.75,23411.0,117.445,117.445,117.2669,117.3025,23411.0
2019-01-31 12:30:00,131.76,131.98,131.66,131.85,60571.0,117.3114,117.5073,117.2224,117.3916,60571.0
2019-01-31 12:40:00,131.84,131.86,131.49,131.61,25029.0,117.3827,117.4005,117.071,117.1779,25029.0
2019-01-31 12:50:00,131.59,131.67,131.52,131.55,16243.0,117.1601,117.2313,117.0977,117.1245,16243.0
2019-01-31 13:00:00,131.55,131.75,131.52,131.74,28801.0,117.1245,117.3025,117.0977,117.2936,28801.0
2019-01-31 13:10:00,131.74,131.75,131.55,131.59,18983.0,117.2936,117.3025,117.1245,117.1601,18983.0
2019-01-31 13:20:00,131.61,131.75,131.59,131.6,20128.0,117.1779,117.3025,117.1601,117.169,20128.0
2019-01-31 13:30:00,131.6,131.87,131.59,131.84,40004.0,117.169,117.4094,117.1601,117.3827,40004.0
2019-01-31 13:40:00,131.83,131.92,131.76,131.87,31906.0,117.3738,117.4539,117.3114,117.4094,31906.0
2019-01-31 13:50:00,131.87,132.02,131.86,132.02,17871.0,117.4094,117.5429,117.4005,117.5429,17871.0
2019-01-31 14:00:00,132.0,132.18,131.97,132.14,29708.0,117.5251,117.6854,117.4984,117.6498,29708.0
2019-01-31 14:10:00,132.14,132.21,131.97,132.04,14122.0,117.6498,117.7121,117.4984,117.5607,14122.0
2019-01-31 14:20:00,132.05,132.24,132.04,132.16,14182.0,117.5696,117.7388,117.5607,117.6676,14182.0
2019-01-31 14:30:00,132.16,132.22,132.02,132.14,18242.0,117.6676,117.721,117.5429,117.6498,18242.0
2019-01-31 14:40:00,132.14,132.36,132.12,132.32,15415.0,117.6498,117.8456,117.632,117.81,15415.0
2019-01-31 14:50:00,132.34,132.45,132.26,132.41,15431.0,117.8278,117.9258,117.7566,117.8901,15431.0
2019-01-31 15:00:00,132.37,132.37,132.14,132.21,16074.0,117.8545,117.8545,117.6498,117.7121,16074.0
2019-01-31 15:10:00,132.19,132.21,132.05,132.12,34998.0,117.6943,117.7121,117.5696,117.632,34998.0
2019-01-31 15:20:00,132.12,132.45,132.11,132.45,31068.0,117.632,117.9258,117.623,117.9258,31068.0
2019-01-31 15:30:00,132.46,132.71,132.44,132.7,29713.0,117.9347,118.1573,117.9169,118.1483,29713.0
2019-01-31 15:40:00,132.72,132.91,132.71,132.81,59745.0,118.1662,118.3353,118.1573,118.2463,59745.0
2019-01-31 15:50:00,132.81,133.27,132.81,133.01,170282.0,118.2463,118.6558,118.2463,118.4244,170282.0
2019-02-01 09:30:00,133.2,133.64,133.2,133.4,31241.0,118.5935,118.9853,118.5935,118.7716,31241.0
2019-02-01 09:40:00,133.44,133.5,133.05,133.18,20473.0,118.8072,118.8606,118.46,118.5757,20473.0
2019-02-01 09:50:00,133.05,133.23,132.67,132.67,26397.0,118.46,118.6202,118.1216,118.1216,26397.0
2019-02-01 10:00:00,132.77,133.42,132.76,133.33,27843.0,118.2107,118.7894,118.2018,118.7093,27843.0
2019-02-01 10:10:00,133.37,133.75,133.37,133.7,33648.0,118.7449,119.0832,118.7449,119.0387,33648.0
2019-02-01 10:20:00,133.72,133.8,133.53,133.62,12018.0,119.0565,119.1277,118.8873,118.9675,12018.0
2019-02-01 10:30:00,133.68,133.76,133.37,133.44,23923.0,119.0209,119.0921,118.7449,118.8072,23923.0
2019-02-01 10:40:00,133.41,133.54,133.18,133.21,18532.0,118.7805,118.8962,118.5757,118.6024,18532.0
2019-02-01 10:50:00,133.24,133.24,132.95,133.12,20100.0,118.6291,118.6291,118.3709,118.5223,20100.0
2019-02-01 11:00:00,133.08,133.18,132.89,133.03,32413.0,118.4867,118.5757,118.3175,118.4422,32413.0
2019-02-01 11:10:00,133.06,133.33,132.95,133.22,27566.0,118.4689,118.7093,118.3709,118.6113,27566.0
2019-02-01 11:20:00,133.25,133.48,133.23,133.42,12312.0,118.638,118.8428,118.6202,118.7894,12312.0
2019-02-01 11:30:00,133.45,133.48,133.22,133.3,11657.0,118.8161,118.8428,118.6113,118.6826,11657.0
2019-02-01 11:40:00,133.27,133.41,133.22,133.37,12609.0,118.6558,118.7805,118.6113,118.7449,12609.0
2019-02-01 11:50:00,133.41,133.66,133.35,133.6,12494.0,118.7805,119.0031,118.7271,118.9497,12494.0
2019-02-01 12:00:00,133.63,133.63,133.29,133.29,20173.0,118.9764,118.9764,118.6737,118.6737,20173.0
2019-02-01 12:10:00,133.33,133.35,133.2,133.2,14679.0,118.7093,118.7271,118.5935,118.5935,14679.0
2019-02-01 12:20:00,133.22,133.24,133.01,133.03,9976.0,118.6113,118.6291,118.4244,118.4422,9976.0
2019-02-01 12:30:00,133.03,133.16,132.97,133.1,16862.0,118.4422,118.5579,118.3887,118.5045,16862.0
2019-02-01 12:40:00,133.13,133.32,133.11,133.31,7361.0,118.5312,118.7004,118.5134,118.6915,7361.0
2019-02-01 12:50:00,133.34,133.46,133.28,133.31,11937.0,118.7182,118.825,118.6647,118.6915,11937.0
2019-02-01 13:00:00,133.28,133.33,133.13,133.25,8873.0,118.6647,118.7093,118.5312,118.638,8873.0
2019-02-01 13:10:00,133.25,133.28,133.02,133.09,15898.0,118.638,118.6647,118.4333,118.4956,15898.0
2019-02-01 13:20:00,133.09,133.26,133.04,133.26,11623.0,118.4956,118.6469,118.4511,118.6469,11623.0
2019-02-01 13:30:00,133.27,133.3,133.18,133.25,20640.0,118.6558,118.6826,118.5757,118.638,20640.0
2019-02-01 13:40:00,133.26,133.26,133.03,133.2,11544.0,118.6469,118.6469,118.4422,118.5935,11544.0
2019-02-01 13:50:00,133.19,133.26,133.01,133.06,21004.0,118.5846,118.6469,118.4244,118.4689,21004.0
2019-02-01 14:00:00,133.09,133.09,132.7,132.76,18117.0,118.4956,118.4956,118.1483,118.2018,18117.0
2019-02-01 14:10:00,132.81,132.81,132.61,132.65,21024.0,118.2463,118.2463,118.0682,118.1038,21024.0
2019-02-01 14:20:00,132.65,132.78,132.52,132.64,23825.0,118.1038,118.2196,117.9881,118.0949,23825.0
2019-02-01 14:30:00,132.69,133.0,132.69,132.88,20894.0,118.1394,118.4155,118.1394,118.3086,20894.0
2019-02-01 14:40:00,132.91,133.26,132.85,133.01,24817.0,118.3353,118.6469,118.2819,118.4244,24817.0
2019-02-01 14:50:00,133.09,133.12,132.81,132.96,21718.0,118.4956,118.5223,118.2463,118.3798,21718.0
2019-02-01 15:00:00,132.93,133.0,132.76,132.81,20166.0,118.3531,118.4155,118.2018,118.2463,20166.0
2019-02-01 15:10:00,132.84,132.98,132.75,132.94,13072.0,118.273,118.3976,118.1929,118.362,13072.0
2019-02-01 15:20:00,132.93,133.1,132.91,133.1,22889.0,118.3531,118.5045,118.3353,118.5045,22889.0
2019-02-01 15:30:00,133.14,133.31,133.13,133.25,27930.0,118.5401,118.6915,118.5312,118.638,27930.0
2019-02-01 15:40:00,133.27,133.31,133.15,133.21,36543.0,118.6558,118.6915,118.549,118.6024,36543.0
2019-02-01 15:50:00,133.21,133.63,133.21,133.55,126041.0,118.6024,118.9764,118.6024,118.9051,126041.0
2019-02-04 09:30:00,133.17,133.63,133.01,133.23,36320.0,118.5668,118.9764,118.4244,118.6202,36320.0
2019-02-04 09:40:00,133.3,133.36,133.17,133.36,11712.0,118.6826,118.736,118.5668,118.736,11712.0
2019-02-04 09:50:00,133.23,133.39,133.23,133.25,23640.0,118.6202,118.7627,118.6202,118.638,23640.0
2019-02-04 10:00:00,133.25,133.32,132.73,133.0,84336.0,118.638,118.7004,118.1751,118.4155,84336.0
2019-02-04 10:10:00,133.06,133.39,132.94,133.09,17961.0,118.4689,118.7627,118.362,118.4956,17961.0
2019-02-04 10:20:00,133.1,133.25,132.63,132.63,21623.0,118.5045,118.638,118.086,118.086,21623.0
2019-02-04 10:30:00,132.68,132.73,132.53,132.64,16340.0,118.1305,118.1751,117.997,118.0949,16340.0
2019-02-04 10:40:00,132.69,132.79,132.58,132.69,11531.0,118.1394,118.2285,118.0415,118.1394,11531.0
2019-02-04 10:50:00,132.71,132.78,132.64,132.78,12995.0,118.1573,118.2196,118.0949,118.2196,12995.0
2019-02-04 11:00:00,132.75,133.01,132.73,132.99,15626.0,118.1929,118.4244,118.1751,118.4065,15626.0
2019-02-04 11:10:00,133.01,133.13,132.88,133.1,51162.0,118.4244,118.5312,118.3086,118.5045,51162.0
2019-02-04 11:20:00,133.13,133.28,133.08,133.28,20109.0,118.5312,118.6647,118.4867,118.6647,20109.0
2019-02-04 11:30:00,133.27,133.55,133.24,133.49,33261.0,118.6558,118.9051,118.6291,118.8517,33261.0
2019-02-04 11:40:00,133.49,133.57,133.29,133.31,20664.0,118.8517,118.9229,118.6737,118.6915,20664.0
2019-02-04 11:50:00,133.35,133.58,133.24,133.58,20084.0,118.7271,118.9318,118.6291,118.9318,20084.0
2019-02-04 12:00:00,133.59,133.69,133.48,133.63,27278.0,118.9408,119.0298,118.8428,118.9764,27278.0
2019-02-04 12:10:00,133.65,133.8,133.47,133.6,18977.0,118.9942,119.1277,118.8339,118.9497,18977.0
2019-02-04 12:20:00,133.64,133.64,133.45,133.5,19283.0,118.9853,118.9853,118.8161,118.8606,19283.0
2019-02-04 12:30:00,133.46,133.63,133.46,133.48,15830.0,118.825,118.9764,118.825,118.8428,15830.0
2019-02-04 12:40:00,133.5,133.52,133.28,133.31,9030.0,118.8606,118.8784,118.6647,118.6915,9030.0
2019-02-04 12:50:00,133.31,133.44,133.19,133.26,14578.0,118.6915,118.8072,118.5846,118.6469,14578.0
2019-02-04 13:00:00,133.28,133.37,133.26,133.32,10624.0,118.6647,118.7449,118.6469,118.7004,10624.0
2019-02-04 13:10:00,133.36,133.41,133.28,133.33,16194.0,118.736,118.7805,118.6647,118.7093,16194.0
2019-02-04 13:20:00,133.33,133.43,133.32,133.38,30850.0,118.7093,118.7983,118.7004,118.7538,30850.0
2019-02-04 13:30:00,133.38,133.39,133.29,133.33,12477.0,118.7538,118.7627,118.6737,118.7093,12477.0
2019-02-04 13:40:00,133.34,133.46,133.31,133.43,22011.0,118.7182,118.825,118.6915,118.7983,22011.0
2019-02-04 13:50:00,133.41,133.62,133.4,133.52,21884.0,118.7805,118.9675,118.7716,118.8784,21884.0
2019-02-04 14:00:00,133.48,133.52,133.41,133.49,14176.0,118.8428,118.8784,118.7805,118.8517,14176.0
2019-02-04 14:10:00,133.47,133.52,133.35,133.36,15097.0,118.8339,118.8784,118.7271,118.736,15097.0
2019-02-04 14:20:00,133.37,133.44,133.28,133.43,20250.0,118.7449,118.8072,118.6647,118.7983,20250.0
2019-02-04 14:30:00,133.44,133.46,133.39,133.42,11469.0,118.8072,118.825,118.7627,118.7894,11469.0
2019-02-04 14:40:00,133.42,133.43,133.23,133.29,22459.0,118.7894,118.7983,118.6202,118.6737,22459.0
2019-02-04 14:50:00,133.28,133.37,133.2,133.32,18636.0,118.6647,118.7449,118.5935,118.7004,18636.0
2019-02-04 15:00:00,133.31,133.4,133.23,133.4,14181.0,118.6915,118.7716,118.6202,118.7716,14181.0
2019-02-04 15:10:00,133.37,133.45,133.31,133.43,14794.0,118.7449,118.8161,118.6915,118.7983,14794.0
2019-02-04 15:20:00,133.44,133.54,133.41,133.46,55158.0,118.8072,118.8962,118.7805,118.825,55158.0
2019-02-04 15:30:00,133.45,133.46,133.31,133.34,51256.0,118.8161,118.825,118.6915,118.7182,51256.0
2019-02-04 15:40:00,133.34,133.47,133.34,133.4,52446.0,118.7182,118.8339,118.7182,118.7716,52446.0
2019-02-04 15:50:00,133.4,133.94,133.36,133.91,145298.0,118.7716,119.2524,118.736,119.2257,145298.0
2019-02-05 09:30:00,134.0,134.49,133.08,133.25,32566.0,119.3058,119.7421,118.4867,118.638,32566.0
2019-02-05 09:40:00,133.12,133.18,132.9,133.12,24387.0,118.5223,118.5757,118.3264,118.5223,24387.0
2019-02-05 09:50:00,133.09,133.28,133.0,133.12,33633.0,118.4956,118.6647,118.4155,118.5223,33633.0
2019-02-05 10:00:00,133.12,133.28,133.05,133.15,27834.0,118.5223,118.6647,118.46,118.549,27834.0
2019-02-05 10:10:00,133.15,133.3,133.13,133.3,28181.0,118.549,118.6826,118.5312,118.6826,28181.0
2019-02-05 10:20:00,133.27,133.36,133.06,133.33,28628.0,118.6558,118.736,118.4689,118.7093,28628.0
2019-02-05 10:30:00,133.34,133.41,133.22,133.23,20731.0,118.7182,118.7805,118.6113,118.6202,20731.0
2019-02-05 10:40:00,133.25,133.44,133.25,133.33,23178.0,118.638,118.8072,118.638,118.7093,23178.0
2019-02-05 10:50:00,133.37,133.95,133.37,133.88,53265.0,118.7449,119.2613,118.7449,119.199,53265.0
2019-02-05 11:00:00,133.93,134.08,133.68,133.71,74000.0,119.2435,119.377,119.0209,119.0476,74000.0
2019-02-05 11:10:00,133.73,133.81,133.62,133.68,30973.0,119.0654,119.1366,118.9675,119.0209,30973.0
2019-02-05 11:20:00,133.66,133.82,133.59,133.62,31741.0,119.0031,119.1455,118.9408,118.9675,31741.0
2019-02-05 11:30:00,133.62,133.71,133.57,133.65,33973.0,118.9675,119.0476,118.9229,118.9942,33973.0
2019-02-05 11:40:00,133.66,133.72,133.4,133.5,24295.0,119.0031,119.0565,118.7716,118.8606,24295.0
2019-02-05 11:50:00,133.48,133.71,133.41,133.57,19484.0,118.8428,119.0476,118.7805,118.9229,19484.0
2019-02-05 12:00:00,133.56,133.9,133.52,133.76,41758.0,118.914,119.2168,118.8784,119.0921,41758.0
2019-02-05 12:10:00,133.74,133.76,133.47,133.47,26878.0,119.0743,119.0921,118.8339,118.8339,26878.0
2019-02-05 12:20:00,133.47,133.56,133.42,133.47,26493.0,118.8339,118.914,118.7894,118.8339,26493.0
2019-02-05 12:30:00,133.5,133.64,133.44,133.6,16287.0,118.8606,118.9853,118.8072,118.9497,16287.0
2019-02-05 12:40:00,133.62,133.72,133.56,133.63,17497.0,118.9675,119.0565,118.914,118.9764,17497.0
2019-02-05 12:50:00,133.64,133.73,133.43,133.53,28263.0,118.9853,119.0654,118.7983,118.8873,28263.0
2019-02-05 13:00:00,133.51,133.61,133.25,133.28,25588.0,118.8695,118.9586,118.638,118.6647,25588.0
2019-02-05 13:10:00,133.24,133.54,133.24,133.44,17154.0,118.6291,118.8962,118.6291,118.8072,17154.0
2019-02-05 13:20:00,133.45,133.63,133.44,133.58,14072.0,118.8161,118.9764,118.8072,118.9318,14072.0
2019-02-05 13:30:00,133.59,133.62,133.46,133.49,12868.0,118.9408,118.9675,118.825,118.8517,12868.0
2019-02-05 13:40:00,133.5,133.78,133.49,133.75,18303.0,118.8606,119.1099,118.8517,119.0832,18303.0
2019-02-05 13:50:00,133.76,133.83,133.72,133.77,27992.0,119.0921,119.1544,119.0565,119.101,27992.0
2019-02-05 14:00:00,133.77,133.95,133.72,133.77,23854.0,119.101,119.2613,119.0565,119.101,23854.0
2019-02-05 14:10:00,133.79,133.94,133.74,133.91,10043.0,119.1188,119.2524,119.0743,119.2257,10043.0
2019-02-05 14:20:00,133.89,133.92,133.78,133.78,11854.0,119.2079,119.2346,119.1099,119.1099,11854.0
2019-02-05 14:30:00,133.75,133.87,133.7,133.75,10794.0,119.0832,119.19,119.0387,119.0832,10794.0
2019-02-05 14:40:00,133.77,134.36,133.73,134.26,52117.0,119.101,119.6263,119.0654,119.5373,52117.0
2019-02-05 14:50:00,134.26,134.33,134.18,134.24,27610.0,119.5373,119.5996,119.4661,119.5195,27610.0
2019-02-05 15:00:00,134.25,134.33,134.03,134.1,33704.0,119.5284,119.5996,119.3325,119.3948,33704.0
2019-02-05 15:10:00,134.09,134.25,134.09,134.22,39337.0,119.3859,119.5284,119.3859,119.5017,39337.0
2019-02-05 15:20:00,134.22,134.36,134.14,134.31,41439.0,119.5017,119.6263,119.4304,119.5818,41439.0
2019-02-05 15:30:00,134.31,134.35,134.19,134.3,47474.0,119.5818,119.6174,119.475,119.5729,47474.0
2019-02-05 15:40:00,134.3,134.41,134.22,134.37,76976.0,119.5729,119.6708,119.5017,119.6352,76976.0
2019-02-05 15:50:00,134.37,134.47,134.28,134.46,139375.0,119.6352,119.7243,119.5551,119.7154,139375.0
2019-02-06 09:30:00,131.5,132.0,130.64,130.73,221596.0,117.0799,117.5251,116.3142,116.3944,221596.0
2019-02-06 09:40:00,130.66,131.05,129.75,130.91,116010.0,116.3321,116.6793,115.5218,116.5546,116010.0
2019-02-06 09:50:00,130.9,131.1,129.64,129.93,135653.0,116.5457,116.7238,115.4239,115.6821,135653.0
2019-02-06 10:00:00,129.98,130.82,129.85,130.82,63306.0,115.7266,116.4745,115.6109,116.4745,63306.0
2019-02-06 10:10:00,130.79,130.96,130.44,130.94,82624.0,116.4478,116.5992,116.1362,116.5813,82624.0
2019-02-06 10:20:00,130.96,131.24,130.31,130.56,91090.0,116.5992,116.8484,116.0204,116.243,91090.0
2019-02-06 10:30:00,130.57,131.33,130.34,130.76,102995.0,116.2519,116.9286,116.0471,116.4211,102995.0
2019-02-06 10:40:00,130.77,130.79,130.4,130.4,41749.0,116.43,116.4478,116.1006,116.1006,41749.0
2019-02-06 10:50:00,130.41,130.9,130.41,130.63,66314.0,116.1095,116.5457,116.1095,116.3053,66314.0
2019-02-06 11:00:00,130.64,130.67,130.1,130.35,63351.0,116.3142,116.341,115.8335,116.056,63351.0
2019-02-06 11:10:00,130.36,130.47,130.27,130.39,60650.0,116.0649,116.1629,115.9848,116.0917,60650.0
2019-02-06 11:20:00,130.39,130.76,130.19,130.67,50049.0,116.0917,116.4211,115.9136,116.341,50049.0
2019-02-06 11:30:00,130.66,130.91,130.57,130.81,53212.0,116.3321,116.5546,116.2519,116.4656,53212.0
2019-02-06 11:40:00,130.8,130.84,130.12,130.28,210410.0,116.4567,116.4923,115.8513,115.9937,210410.0
2019-02-06 11:50:00,130.31,130.67,130.3,130.45,89911.0,116.0204,116.341,116.0115,116.1451,89911.0
2019-02-06 12:00:00,130.47,130.68,130.1,130.19,80793.0,116.1629,116.3499,115.8335,115.9136,80793.0
2019-02-06 12:10:00,130.19,130.53,130.16,130.47,57381.0,115.9136,116.2163,115.8869,116.1629,57381.0
2019-02-06 12:20:00,130.46,130.84,130.45,130.68,53112.0,116.154,116.4923,116.1451,116.3499,53112.0
2019-02-06 12:30:00,130.63,130.88,130.63,130.84,57928.0,116.3053,116.5279,116.3053,116.4923,57928.0
2019-02-06 12:40:00,130.85,130.97,130.25,130.48,57783.0,116.5012,116.6081,115.967,116.1718,57783.0
2019-02-06 12:50:00,130.43,130.56,130.21,130.3,63367.0,116.1273,116.243,115.9314,116.0115,63367.0
2019-02-06 13:00:00,130.31,130.49,130.23,130.47,45203.0,116.0204,116.1807,115.9492,116.1629,45203.0
2019-02-06 13:10:00,130.48,130.69,130.41,130.68,37905.0,116.1718,116.3588,116.1095,116.3499,37905.0
2019-02-06 13:20:00,130.69,130.72,130.32,130.52,58604.0,116.3588,116.3855,116.0293,116.2074,58604.0
2019-02-06 13:30:00,130.52,130.71,130.44,130.71,35633.0,116.2074,116.3766,116.1362,116.3766,35633.0
2019-02-06 13:40:00,130.7,130.7,130.47,130.55,46849.0,116.3677,116.3677,116.1629,116.2341,46849.0
2019-02-06 13:50:00,130.55,130.74,130.51,130.57,43813.0,116.2341,116.4033,116.1985,116.2519,43813.0
2019-02-06 14:00:00,130.56,130.56,130.12,130.18,50565.0,116.243,116.243,115.8513,115.9047,50565.0
2019-02-06 14:10:00,130.19,130.2,129.78,129.9,42397.0,115.9136,115.9225,115.5486,115.6554,42397.0
2019-02-06 14:20:00,129.87,129.89,129.57,129.64,49339.0,115.6287,115.6465,115.3616,115.4239,49339.0
2019-02-06 14:30:00,129.69,129.9,129.59,129.76,47810.0,115.4684,115.6554,115.3794,115.5307,47810.0
2019-02-06 14:40:00,129.76,129.91,129.64,129.88,47149.0,115.5307,115.6643,115.4239,115.6376,47149.0
2019-02-06 14:50:00,129.87,130.07,129.81,130.06,65408.0,115.6287,115.8068,115.5753,115.7978,65408.0
2019-02-06 15:00:00,130.06,130.07,129.71,129.74,42825.0,115.7978,115.8068,115.4862,115.5129,42825.0
2019-02-06 15:10:00,129.73,129.89,129.64,129.89,40991.0,115.504,115.6465,115.4239,115.6465,40991.0
2019-02-06 15:20:00,129.88,129.98,129.8,129.84,50239.0,115.6376,115.7266,115.5664,115.602,50239.0
2019-02-06 15:30:00,129.84,129.87,129.73,129.86,97037.0,115.602,115.6287,115.504,115.6198,97037.0
2019-02-06 15:40:00,129.87,129.98,129.83,129.98,124164.0,115.6287,115.7266,115.5931,115.7266,124164.0
2019-02-06 15:50:00,129.98,130.12,129.75,129.88,257113.0,115.7266,115.8513,115.5218,115.6376,257113.0
2019-02-07 09:30:00,129.93,130.63,129.36,130.63,59595.0,115.6821,116.3053,115.1746,116.3053,59595.0
2019-02-07 09:40:00,130.63,130.63,129.97,130.2,52814.0,116.3053,116.3053,115.7177,115.9225,52814.0
2019-02-07 09:50:00,130.21,130.55,130.17,130.46,54454.0,115.9314,116.2341,115.8958,116.154,54454.0
2019-02-07 10:00:00,130.48,130.55,129.75,130.1,51346.0,116.1718,116.2341,115.5218,115.8335,51346.0
2019-02-07 10:10:00,130.12,130.46,130.1,130.35,40649.0,115.8513,116.154,115.8335,116.056,40649.0
2019-02-07 10:20:00,130.37,130.92,130.34,130.72,35237.0,116.0739,116.5635,116.0471,116.3855,35237.0
2019-02-07 10:30:00,130.75,130.86,130.5,130.6,23291.0,116.4122,116.5101,116.1896,116.2786,23291.0
2019-02-07 10:40:00,130.57,130.76,130.45,130.54,30197.0,116.2519,116.4211,116.1451,116.2252,30197.0
2019-02-07 10:50:00,130.52,130.54,130.03,130.03,44960.0,116.2074,116.2252,115.7711,115.7711,44960.0
2019-02-07 11:00:00,130.15,130.78,130.15,130.69,82972.0,115.878,116.4389,115.878,116.3588,82972.0
2019-02-07 11:10:00,130.61,130.63,130.08,130.21,27201.0,116.2875,116.3053,115.8157,115.9314,27201.0
2019-02-07 11:20:00,130.16,130.29,130.01,130.12,41876.0,115.8869,116.0026,115.7533,115.8513,41876.0
2019-02-07 11:30:00,130.12,130.3,129.87,130.3,31817.0,115.8513,116.0115,115.6287,116.0115,31817.0
2019-02-07 11:40:00,130.26,130.26,130.15,130.22,16885.0,115.9759,115.9759,115.878,115.9403,16885.0
2019-02-07 11:50:00,130.22,130.4,129.99,130.11,24290.0,115.9403,116.1006,115.7355,115.8424,24290.0
2019-02-07 12:00:00,130.09,130.5,130.05,130.5,15512.0,115.8246,116.1896,115.7889,116.1896,15512.0
2019-02-07 12:10:00,130.47,130.5,130.32,130.36,11510.0,116.1629,116.1896,116.0293,116.0649,11510.0
2019-02-07 12:20:00,130.37,130.54,130.28,130.28,15736.0,116.0739,116.2252,115.9937,115.9937,15736.0
2019-02-07 12:30:00,130.28,130.33,130.17,130.32,17504.0,115.9937,116.0382,115.8958,116.0293,17504.0
2019-02-07 12:40:00,130.33,130.33,129.94,129.99,20363.0,116.0382,116.0382,115.691,115.7355,20363.0
2019-02-07 12:50:00,129.99,129.99,129.69,129.83,17474.0,115.7355,115.7355,115.4684,115.5931,17474.0
2019-02-07 13:00:00,129.85,130.41,129.84,130.4,19156.0,115.6109,116.1095,115.602,116.1006,19156.0
2019-02-07 13:10:00,130.42,130.43,130.22,130.25,29734.0,116.1184,116.1273,115.9403,115.967,29734.0
2019-02-07 13:20:00,130.26,130.64,130.26,130.53,42142.0,115.9759,116.3142,115.9759,116.2163,42142.0
2019-02-07 13:30:00,130.56,131.17,130.55,131.11,26820.0,116.243,116.7861,116.2341,116.7327,26820.0
2019-02-07 13:40:00,131.13,131.16,130.75,130.84,24031.0,116.7505,116.7772,116.4122,116.4923,24031.0
2019-02-07 13:50:00,130.86,130.98,130.77,130.91,27789.0,116.5101,116.617,116.43,116.5546,27789.0
2019-02-07 14:00:00,130.89,130.91,130.66,130.73,21872.0,116.5368,116.5546,116.3321,116.3944,21872.0
2019-02-07 14:10:00,130.72,130.77,130.44,130.53,41781.0,116.3855,116.43,116.1362,116.2163,41781.0
2019-02-07 14:20:00,130.56,130.91,130.53,130.87,34531.0,116.243,116.5546,116.2163,116.519,34531.0
2019-02-07 14:30:00,130.86,130.88,130.35,130.35,37607.0,116.5101,116.5279,116.056,116.056,37607.0
2019-02-07 14:40:00,130.3,130.3,129.99,130.08,29502.0,116.0115,116.0115,115.7355,115.8157,29502.0
2019-02-07 14:50:00,130.11,130.26,130.06,130.16,29064.0,115.8424,115.9759,115.7978,115.8869,29064.0
2019-02-07 15:00:00,130.16,130.26,129.98,130.09,53344.0,115.8869,115.9759,115.7266,115.8246,53344.0
2019-02-07 15:10:00,130.08,130.12,129.86,129.97,53989.0,115.8157,115.8513,115.6198,115.7177,53989.0
2019-02-07 15:20:00,130.0,130.38,130.0,130.38,49033.0,115.7444,116.0828,115.7444,116.0828,49033.0
2019-02-07 15:30:00,130.36,130.36,130.05,130.35,63156.0,116.0649,116.0649,115.7889,116.056,63156.0
2019-02-07 15:40:00,130.35,130.71,130.34,130.59,72029.0,116.056,116.3766,116.0471,116.2697,72029.0
2019-02-07 15:50:00,130.59,130.69,130.49,130.64,145305.0,116.2697,116.3588,116.1807,116.3142,145305.0
2019-02-08 09:30:00,130.12,130.46,130.02,130.08,38247.0,115.8513,116.154,115.7622,115.8157,38247.0
2019-02-08 09:40:00,130.2,130.32,129.9,130.23,19873.0,115.9225,116.0293,115.6554,115.9492,19873.0
2019-02-08 09:50:00,130.26,130.45,130.16,130.21,18215.0,115.9759,116.1451,115.8869,115.9314,18215.0
2019-02-08 10:00:00,130.12,130.21,130.0,130.04,22474.0,115.8513,115.9314,115.7444,115.78,22474.0
2019-02-08 10:10:00,130.02,130.12,129.83,129.91,25247.0,115.7622,115.8513,115.5931,115.6643,25247.0
2019-02-08 10:20:00,129.92,129.99,129.74,129.81,31398.0,115.6732,115.7355,115.5129,115.5753,31398.0
2019-02-08 10:30:00,129.78,129.9,129.58,129.61,51984.0,115.5486,115.6554,115.3705,115.3972,51984.0
2019-02-08 10:40:00,129.61,129.71,129.16,129.18,33341.0,115.3972,115.4862,114.9965,115.0143,33341.0
2019-02-08 10:50:00,129.16,129.16,128.7,128.73,34850.0,114.9965,114.9965,114.587,114.6137,34850.0
2019-02-08 11:00:00,128.72,128.96,128.58,128.95,30898.0,114.6048,114.8185,114.4801,114.8096,30898.0
2019-02-08 11:10:00,128.95,129.25,128.79,129.12,21917.0,114.8096,115.0767,114.6671,114.9609,21917.0
2019-02-08 11:20:00,129.08,129.32,128.9,129.18,18870.0,114.9253,115.139,114.7651,115.0143,18870.0
2019-02-08 11:30:00,129.19,129.29,129.06,129.26,21349.0,115.0232,115.1123,114.9075,115.0856,21349.0
2019-02-08 11:40:00,129.26,129.5,129.21,129.38,28727.0,115.0856,115.2993,115.0411,115.1924,28727.0
2019-02-08 11:50:00,129.45,129.69,129.41,129.65,26567.0,115.2547,115.4684,115.2191,115.4328,26567.0
2019-02-08 12:00:00,129.66,129.73,129.4,129.43,22997.0,115.4417,115.504,115.2102,115.2369,22997.0
2019-02-08 12:10:00,129.46,129.73,129.45,129.73,33516.0,115.2636,115.504,115.2547,115.504,33516.0
2019-02-08 12:20:00,129.7,129.72,129.58,129.63,26103.0,115.4773,115.4951,115.3705,115.415,26103.0
2019-02-08 12:30:00,129.64,129.87,129.62,129.8,22500.0,115.4239,115.6287,115.4061,115.5664,22500.0
2019-02-08 12:40:00,129.8,129.91,129.7,129.86,23960.0,115.5664,115.6643,115.4773,115.6198,23960.0
2019-02-08 12:50:00,129.85,129.9,129.73,129.74,18263.0,115.6109,115.6554,115.504,115.5129,18263.0
2019-02-08 13:00:00,129.75,129.82,129.65,129.76,18272.0,115.5218,115.5842,115.4328,115.5307,18272.0
2019-02-08 13:10:00,129.77,129.86,129.72,129.81,21128.0,115.5396,115.6198,115.4951,115.5753,21128.0
2019-02-08 13:20:00,129.78,129.81,129.57,129.57,37022.0,115.5486,115.5753,115.3616,115.3616,37022.0
2019-02-08 13:30:00,129.56,129.68,129.55,129.58,21853.0,115.3527,115.4595,115.3438,115.3705,21853.0
2019-02-08 13:40:00,129.59,129.74,129.58,129.58,13746.0,115.3794,115.5129,115.3705,115.3705,13746.0
2019-02-08 13:50:00,129.6,129.78,129.53,129.75,18917.0,115.3883,115.5486,115.326,115.5218,18917.0
2019-02-08 14:00:00,129.71,129.75,129.62,129.65,23910.0,115.4862,115.5218,115.4061,115.4328,23910.0
2019-02-08 14:10:00,129.67,129.99,129.64,129.99,26404.0,115.4506,115.7355,115.4239,115.7355,26404.0
2019-02-08 14:20:00,130.0,130.14,129.92,130.12,28413.0,115.7444,115.8691,115.6732,115.8513,28413.0
2019-02-08 14:30:00,130.09,130.16,130.01,130.1,27530.0,115.8246,115.8869,115.7533,115.8335,27530.0
2019-02-08 14:40:00,130.1,130.16,130.01,130.07,27737.0,115.8335,115.8869,115.7533,115.8068,27737.0
2019-02-08 14:50:00,130.05,130.08,129.74,129.83,27254.0,115.7889,115.8157,115.5129,115.5931,27254.0
2019-02-08 15:00:00,129.82,129.86,129.6,129.68,32874.0,115.5842,115.6198,115.3883,115.4595,32874.0
2019-02-08 15:10:00,129.68,129.99,129.65,129.91,28514.0,115.4595,115.7355,115.4328,115.6643,28514.0
2019-02-08 15:20:00,129.9,129.99,129.83,129.94,39601.0,115.6554,115.7355,115.5931,115.691,39601.0
2019-02-08 15:30:00,129.95,129.97,129.79,129.91,43500.0,115.6999,115.7177,115.5575,115.6643,43500.0
2019-02-08 15:40:00,129.9,129.93,129.74,129.86,62394.0,115.6554,115.6821,115.5129,115.6198,62394.0
2019-02-08 15:50:00,129.86,130.33,129.77,130.33,116752.0,115.6198,116.0382,115.5396,116.0382,116752.0
2019-02-11 09:30:00,130.75,130.94,130.11,130.11,25200.0,116.4122,116.5813,115.8424,115.8424,25200.0
2019-02-11 09:40:00,130.1,130.5,130.06,130.4,11396.0,115.8335,116.1896,115.7978,116.1006,11396.0
2019-02-11 09:50:00,130.4,130.4,130.06,130.15,6494.0,116.1006,116.1006,115.7978,115.878,6494.0
2019-02-11 10:00:00,130.2,130.29,129.9,129.96,17600.0,115.9225,116.0026,115.6554,115.7088,17600.0
2019-02-11 10:10:00,129.88,130.0,129.72,129.97,10257.0,115.6376,115.7444,115.4951,115.7177,10257.0
2019-02-11 10:20:00,130.0,130.09,129.88,129.89,15867.0,115.7444,115.8246,115.6376,115.6465,15867.0
2019-02-11 10:30:00,129.89,130.06,129.8,130.04,17431.0,115.6465,115.7978,115.5664,115.78,17431.0
2019-02-11 10:40:00,130.04,130.3,129.92,129.97,27510.0,115.78,116.0115,115.6732,115.7177,27510.0
2019-02-11 10:50:00,129.86,130.03,129.71,129.75,24643.0,115.6198,115.7711,115.4862,115.5218,24643.0
2019-02-11 11:00:00,129.72,129.82,129.55,129.68,29699.0,115.4951,115.5842,115.3438,115.4595,29699.0
2019-02-11 11:10:00,129.64,129.89,129.63,129.87,19432.0,115.4239,115.6465,115.415,115.6287,19432.0
2019-02-11 11:20:00,129.87,129.87,129.69,129.77,17057.0,115.6287,115.6287,115.4684,115.5396,17057.0
2019-02-11 11:30:00,129.77,129.87,129.7,129.87,18554.0,115.5396,115.6287,115.4773,115.6287,18554.0
2019-02-11 11:40:00,129.86,130.0,129.85,129.91,16902.0,115.6198,115.7444,115.6109,115.6643,16902.0
2019-02-11 11:50:00,129.89,129.91,129.7,129.86,16323.0,115.6465,115.6643,115.4773,115.6198,16323.0
2019-02-11 12:00:00,129.9,129.95,129.51,129.56,23605.0,115.6554,115.6999,115.3082,115.3527,23605.0
2019-02-11 12:10:00,129.53,129.62,129.44,129.47,33510.0,115.326,115.4061,115.2458,115.2725,33510.0
2019-02-11 12:20:00,129.44,129.65,129.39,129.58,20878.0,115.2458,115.4328,115.2013,115.3705,20878.0
2019-02-11 12:30:00,129.6,129.63,129.49,129.6,23246.0,115.3883,115.415,115.2904,115.3883,23246.0
2019-02-11 12:40:00,129.6,129.69,129.54,129.54,17327.0,115.3883,115.4684,115.3349,115.3349,17327.0
2019-02-11 12:50:00,129.55,129.65,129.45,129.58,31762.0,115.3438,115.4328,115.2547,115.3705,31762.0
2019-02-11 13:00:00,129.58,129.59,129.5,129.55,15900.0,115.3705,115.3794,115.2993,115.3438,15900.0
2019-02-11 13:10:00,129.55,129.56,129.32,129.43,12601.0,115.3438,115.3527,115.139,115.2369,12601.0
2019-02-11 13:20:00,129.49,129.54,129.4,129.4,9851.0,115.2904,115.3349,115.2102,115.2102,9851.0
2019-02-11 13:30:00,129.42,129.48,129.36,129.44,9827.0,115.228,115.2814,115.1746,115.2458,9827.0
2019-02-11 13:40:00,129.41,129.56,129.37,129.56,12524.0,115.2191,115.3527,115.1835,115.3527,12524.0
2019-02-11 13:50:00,129.58,129.69,129.53,129.68,13723.0,115.3705,115.4684,115.326,115.4595,13723.0
2019-02-11 14:00:00,129.66,129.66,129.52,129.57,16973.0,115.4417,115.4417,115.3171,115.3616,16973.0
2019-02-11 14:10:00,129.58,129.69,129.54,129.69,13579.0,115.3705,115.4684,115.3349,115.4684,13579.0
2019-02-11 14:20:00,129.68,129.76,129.63,129.73,12888.0,115.4595,115.5307,115.415,115.504,12888.0
2019-02-11 14:30:00,129.74,129.74,129.66,129.7,12303.0,115.5129,115.5129,115.4417,115.4773,12303.0
2019-02-11 14:40:00,129.7,129.85,129.69,129.77,15694.0,115.4773,115.6109,115.4684,115.5396,15694.0
2019-02-11 14:50:00,129.78,129.95,129.74,129.95,16913.0,115.5486,115.6999,115.5129,115.6999,16913.0
2019-02-11 15:00:00,129.96,130.13,129.93,130.11,28449.0,115.7088,115.8602,115.6821,115.8424,28449.0
2019-02-11 15:10:00,130.11,130.15,129.99,130.01,37855.0,115.8424,115.878,115.7355,115.7533,37855.0
2019-02-11 15:20:00,130.02,130.2,129.98,130.19,23643.0,115.7622,115.9225,115.7266,115.9136,23643.0
2019-02-11 15:30:00,130.19,130.37,130.08,130.34,46395.0,115.9136,116.0739,115.8157,116.0471,46395.0
2019-02-11 15:40:00,130.32,130.49,130.28,130.44,56219.0,116.0293,116.1807,115.9937,116.1362,56219.0
2019-02-11 15:50:00,130.44,130.68,130.42,130.54,116856.0,116.1362,116.3499,116.1184,116.2252,116856.0
2019-02-12 09:30:00,131.27,131.55,130.87,131.4,33013.0,116.8752,117.1245,116.519,116.9909,33013.0
2019-02-12 09:40:00,131.36,131.39,130.86,131.02,16023.0,116.9553,116.982,116.5101,116.6526,16023.0
2019-02-12 09:50:00,130.97,131.33,130.97,131.1,18213.0,116.6081,116.9286,116.6081,116.7238,18213.0
2019-02-12 10:00:00,131.14,131.39,131.14,131.27,15283.0,116.7594,116.982,116.7594,116.8752,15283.0
2019-02-12 10:10:00,131.32,131.35,131.15,131.2,18167.0,116.9197,116.9464,116.7683,116.8128,18167.0
2019-02-12 10:20:00,131.16,131.16,130.9,131.14,23623.0,116.7772,116.7772,116.5457,116.7594,23623.0
2019-02-12 10:30:00,131.12,131.18,131.01,131.02,13827.0,116.7416,116.795,116.6437,116.6526,13827.0
2019-02-12 10:40:00,131.01,131.01,130.68,130.8,22122.0,116.6437,116.6437,116.3499,116.4567,22122.0
2019-02-12 10:50:00,130.79,131.0,130.57,130.86,25381.0,116.4478,116.6348,116.2519,116.5101,25381.0
2019-02-12 11:00:00,130.87,131.19,130.84,131.19,22785.0,116.519,116.8039,116.4923,116.8039,22785.0
2019-02-12 11:10:00,131.19,131.32,131.16,131.18,19397.0,116.8039,116.9197,116.7772,116.795,19397.0
2019-02-12 11:20:00,131.19,131.31,131.17,131.3,25666.0,116.8039,116.9108,116.7861,116.9019,25666.0
2019-02-12 11:30:00,131.33,131.41,131.29,131.36,19091.0,116.9286,116.9998,116.893,116.9553,19091.0
2019-02-12 11:40:00,131.38,131.52,131.36,131.51,18719.0,116.9731,117.0977,116.9553,117.0888,18719.0
2019-02-12 11:50:00,131.51,131.69,131.5,131.61,17574.0,117.0888,117.2491,117.0799,117.1779,17574.0
2019-02-12 12:00:00,131.62,131.66,131.53,131.62,17892.0,117.1868,117.2224,117.1066,117.1868,17892.0
2019-02-12 12:10:00,131.63,131.63,131.47,131.5,15323.0,117.1957,117.1957,117.0532,117.0799,15323.0
2019-02-12 12:20:00,131.49,131.66,131.48,131.65,16161.0,117.071,117.2224,117.0621,117.2135,16161.0
2019-02-12 12:30:00,131.66,131.84,131.65,131.8,19628.0,117.2224,117.3827,117.2135,117.347,19628.0
2019-02-12 12:40:00,131.84,131.87,131.64,131.76,13151.0,117.3827,117.4094,117.2046,117.3114,13151.0
2019-02-12 12:50:00,131.78,131.83,131.74,131.81,12366.0,117.3292,117.3738,117.2936,117.3559,12366.0
2019-02-12 13:00:00,131.84,132.05,131.84,132.05,15908.0,117.3827,117.5696,117.3827,117.5696,15908.0
2019-02-12 13:10:00,132.0,132.22,131.92,132.13,31162.0,117.5251,117.721,117.4539,117.6409,31162.0
2019-02-12 13:20:00,132.1,132.33,132.07,132.3,15411.0,117.6141,117.8189,117.5874,117.7922,15411.0
2019-02-12 13:30:00,132.3,132.48,132.3,132.33,18240.0,117.7922,117.9525,117.7922,117.8189,18240.0
2019-02-12 13:40:00,132.34,132.45,132.29,132.34,12787.0,117.8278,117.9258,117.7833,117.8278,12787.0
2019-02-12 13:50:00,132.35,132.57,132.24,132.33,14399.0,117.8367,118.0326,117.7388,117.8189,14399.0
2019-02-12 14:00:00,132.32,132.33,132.15,132.21,17596.0,117.81,117.8189,117.6587,117.7121,17596.0
2019-02-12 14:10:00,132.21,132.3,132.13,132.14,15305.0,117.7121,117.7922,117.6409,117.6498,15305.0
2019-02-12 14:20:00,132.14,132.19,132.02,132.03,8536.0,117.6498,117.6943,117.5429,117.5518,8536.0
2019-02-12 14:30:00,132.02,132.12,132.0,132.12,11930.0,117.5429,117.632,117.5251,117.632,11930.0
2019-02-12 14:40:00,132.11,132.16,132.03,132.13,9485.0,117.623,117.6676,117.5518,117.6409,9485.0
2019-02-12 14:50:00,132.11,132.19,132.0,132.15,14595.0,117.623,117.6943,117.5251,117.6587,14595.0
2019-02-12 15:00:00,132.15,132.29,132.12,132.26,26209.0,117.6587,117.7833,117.632,117.7566,26209.0
2019-02-12 15:10:00,132.28,132.34,132.23,132.31,23906.0,117.7744,117.8278,117.7299,117.8011,23906.0
2019-02-12 15:20:00,132.3,132.37,132.24,132.27,21734.0,117.7922,117.8545,117.7388,117.7655,21734.0
2019-02-12 15:30:00,132.26,132.27,132.07,132.07,23662.0,117.7566,117.7655,117.5874,117.5874,23662.0
2019-02-12 15:40:00,132.08,132.08,131.97,132.07,54155.0,117.5963,117.5963,117.4984,117.5874,54155.0
2019-02-12 15:50:00,132.06,132.32,132.05,132.22,129477.0,117.5785,117.81,117.5696,117.721,129477.0
2019-02-13 09:30:00,132.45,133.62,132.45,133.27,39504.0,117.9258,118.9675,117.9258,118.6558,39504.0
2019-02-13 09:40:00,133.12,133.66,133.11,133.32,26980.0,118.5223,119.0031,118.5134,118.7004,26980.0
2019-02-13 09:50:00,133.25,133.55,133.07,133.25,14487.0,118.638,118.9051,118.4778,118.638,14487.0
2019-02-13 10:00:00,133.24,133.53,133.16,133.46,55315.0,118.6291,118.8873,118.5579,118.825,55315.0
2019-02-13 10:10:00,133.48,133.61,133.37,133.38,49703.0,118.8428,118.9586,118.7449,118.7538,49703.0
2019-02-13 10:20:00,133.38,133.55,133.27,133.3,31237.0,118.7538,118.9051,118.6558,118.6826,31237.0
2019-02-13 10:30:00,133.32,133.4,133.2,133.32,15321.0,118.7004,118.7716,118.5935,118.7004,15321.0
2019-02-13 10:40:00,133.31,133.32,133.17,133.23,15061.0,118.6915,118.7004,118.5668,118.6202,15061.0
2019-02-13 10:50:00,133.22,133.26,133.02,133.08,22425.0,118.6113,118.6469,118.4333,118.4867,22425.0
2019-02-13 11:00:00,133.09,133.14,132.95,133.04,17636.0,118.4956,118.5401,118.3709,118.4511,17636.0
2019-02-13 11:10:00,132.99,133.07,132.76,132.76,12021.0,118.4065,118.4778,118.2018,118.2018,12021.0
2019-02-13 11:20:00,132.74,132.81,132.58,132.63,15027.0,118.184,118.2463,118.0415,118.086,15027.0
2019-02-13 11:30:00,132.63,132.74,132.52,132.7,27589.0,118.086,118.184,117.9881,118.1483,27589.0
2019-02-13 11:40:00,132.7,132.82,132.67,132.81,12418.0,118.1483,118.2552,118.1216,118.2463,12418.0
2019-02-13 11:50:00,132.83,132.99,132.83,132.88,21440.0,118.2641,118.4065,118.2641,118.3086,21440.0
2019-02-13 12:00:00,132.89,132.9,132.71,132.77,11653.0,118.3175,118.3264,118.1573,118.2107,11653.0
2019-02-13 12:10:00,132.78,132.87,132.71,132.76,25310.0,118.2196,118.2997,118.1573,118.2018,25310.0
2019-02-13 12:20:00,132.76,132.77,132.5,132.57,33846.0,118.2018,118.2107,117.9703,118.0326,33846.0
2019-02-13 12:30:00,132.56,132.62,132.49,132.52,6962.0,118.0237,118.0771,117.9614,117.9881,6962.0
2019-02-13 12:40:00,132.51,132.75,132.51,132.74,11498.0,117.9792,118.1929,117.9792,118.184,11498.0
2019-02-13 12:50:00,132.74,132.74,132.6,132.7,10365.0,118.184,118.184,118.0593,118.1483,10365.0
2019-02-13 13:00:00,132.68,132.92,132.62,132.92,18328.0,118.1305,118.3442,118.0771,118.3442,18328.0
2019-02-13 13:10:00,132.91,132.92,132.81,132.9,11870.0,118.3353,118.3442,118.2463,118.3264,11870.0
2019-02-13 13:20:00,132.88,132.93,132.81,132.87,22986.0,118.3086,118.3531,118.2463,118.2997,22986.0
2019-02-13 13:30:00,132.87,132.88,132.62,132.64,10950.0,118.2997,118.3086,118.0771,118.0949,10950.0
2019-02-13 13:40:00,132.65,132.68,132.53,132.65,12726.0,118.1038,118.1305,117.997,118.1038,12726.0
2019-02-13 13:50:00,132.62,132.68,132.55,132.57,14701.0,118.0771,118.1305,118.0148,118.0326,14701.0
2019-02-13 14:00:00,132.59,132.77,132.59,132.65,14242.0,118.0504,118.2107,118.0504,118.1038,14242.0
2019-02-13 14:10:00,132.64,132.65,132.45,132.6,12901.0,118.0949,118.1038,117.9258,118.0593,12901.0
2019-02-13 14:20:00,132.59,132.71,132.56,132.7,13285.0,118.0504,118.1573,118.0237,118.1483,13285.0
2019-02-13 14:30:00,132.73,132.73,132.62,132.64,13419.0,118.1751,118.1751,118.0771,118.0949,13419.0
2019-02-13 14:40:00,132.64,132.68,132.6,132.6,15236.0,118.0949,118.1305,118.0593,118.0593,15236.0
2019-02-13 14:50:00,132.61,132.75,132.6,132.66,16213.0,118.0682,118.1929,118.0593,118.1127,16213.0
2019-02-13 15:00:00,132.66,132.71,132.53,132.55,27407.0,118.1127,118.1573,117.997,118.0148,27407.0
2019-02-13 15:10:00,132.54,132.66,132.52,132.66,25042.0,118.0059,118.1127,117.9881,118.1127,25042.0
2019-02-13 15:20:00,132.67,132.8,132.64,132.79,22231.0,118.1216,118.2374,118.0949,118.2285,22231.0
2019-02-13 15:30:00,132.8,132.93,132.79,132.8,27274.0,118.2374,118.3531,118.2285,118.2374,27274.0
2019-02-13 15:40:00,132.8,132.81,132.59,132.68,38757.0,118.2374,118.2463,118.0504,118.1305,38757.0
2019-02-13 15:50:00,132.67,132.67,132.48,132.5,109238.0,118.1216,118.1216,117.9525,117.9703,109238.0
2019-02-14 09:30:00,131.69,131.69,130.59,130.85,58737.0,117.2491,117.2491,116.2697,116.5012,58737.0
2019-02-14 09:40:00,130.67,130.78,130.01,130.01,32455.0,116.341,116.4389,115.7533,115.7533,32455.0
2019-02-14 09:50:00,130.0,130.42,129.89,130.42,56518.0,115.7444,116.1184,115.6465,116.1184,56518.0
2019-02-14 10:00:00,130.34,130.46,130.24,130.45,30607.0,116.0471,116.154,115.9581,116.1451,30607.0
2019-02-14 10:10:00,130.44,130.76,130.41,130.66,26145.0,116.1362,116.4211,116.1095,116.3321,26145.0
2019-02-14 10:20:00,130.57,130.62,130.34,130.59,36400.0,116.2519,116.2964,116.0471,116.2697,36400.0
2019-02-14 10:30:00,130.59,130.68,130.0,130.13,42588.0,116.2697,116.3499,115.7444,115.8602,42588.0
2019-02-14 10:40:00,130.17,130.49,130.13,130.21,27173.0,115.8958,116.1807,115.8602,115.9314,27173.0
2019-02-14 10:50:00,130.26,130.28,129.92,130.26,47467.0,115.9759,115.9937,115.6732,115.9759,47467.0
2019-02-14 11:00:00,130.25,130.3,130.02,130.29,41278.0,115.967,116.0115,115.7622,116.0026,41278.0
2019-02-14 11:10:00,130.31,130.43,130.17,130.43,29579.0,116.0204,116.1273,115.8958,116.1273,29579.0
2019-02-14 11:20:00,130.39,130.43,130.07,130.35,113819.0,116.0917,116.1273,115.8068,116.056,113819.0
2019-02-14 11:30:00,130.36,130.38,130.12,130.28,22306.0,116.0649,116.0828,115.8513,115.9937,22306.0
2019-02-14 11:40:00,130.25,130.61,130.21,130.58,16814.0,115.967,116.2875,115.9314,116.2608,16814.0
2019-02-14 11:50:00,130.58,130.6,130.51,130.54,17540.0,116.2608,116.2786,116.1985,116.2252,17540.0
2019-02-14 12:00:00,130.56,130.75,130.51,130.69,22954.0,116.243,116.4122,116.1985,116.3588,22954.0
2019-02-14 12:10:00,130.69,130.89,130.6,130.88,21760.0,116.3588,116.5368,116.2786,116.5279,21760.0
2019-02-14 12:20:00,130.88,131.13,130.86,131.02,15487.0,116.5279,116.7505,116.5101,116.6526,15487.0
2019-02-14 12:30:00,131.03,131.08,130.97,131.02,24188.0,116.6615,116.706,116.6081,116.6526,24188.0
2019-02-14 12:40:00,131.0,131.21,130.99,131.08,16432.0,116.6348,116.8217,116.6259,116.706,16432.0
2019-02-14 12:50:00,131.1,131.16,131.0,131.02,16226.0,116.7238,116.7772,116.6348,116.6526,16226.0
2019-02-14 13:00:00,131.02,131.21,131.02,131.04,18330.0,116.6526,116.8217,116.6526,116.6704,18330.0
2019-02-14 13:10:00,131.03,131.11,130.96,131.09,15097.0,116.6615,116.7327,116.5992,116.7149,15097.0
2019-02-14 13:20:00,131.11,131.16,130.99,131.16,15740.0,116.7327,116.7772,116.6259,116.7772,15740.0
2019-02-14 13:30:00,131.16,131.25,131.09,131.12,24941.0,116.7772,116.8574,116.7149,116.7416,24941.0
2019-02-14 13:40:00,131.13,131.21,131.01,131.13,23805.0,116.7505,116.8217,116.6437,116.7505,23805.0
2019-02-14 13:50:00,131.12,131.16,131.02,131.12,12629.0,116.7416,116.7772,116.6526,116.7416,12629.0
2019-02-14 14:00:00,131.12,131.22,131.03,131.18,17916.0,116.7416,116.8306,116.6615,116.795,17916.0
2019-02-14 14:10:00,131.15,131.34,131.15,131.32,18898.0,116.7683,116.9375,116.7683,116.9197,18898.0
2019-02-14 14:20:00,131.33,131.44,131.23,131.43,23857.0,116.9286,117.0265,116.8395,117.0176,23857.0
2019-02-14 14:30:00,131.43,131.45,131.25,131.41,20144.0,117.0176,117.0354,116.8574,116.9998,20144.0
2019-02-14 14:40:00,131.4,131.42,131.26,131.29,19045.0,116.9909,117.0087,116.8663,116.893,19045.0
2019-02-14 14:50:00,131.25,131.3,131.07,131.19,26328.0,116.8574,116.9019,116.6971,116.8039,26328.0
2019-02-14 15:00:00,131.21,131.66,131.21,131.32,37843.0,116.8217,117.2224,116.8217,116.9197,37843.0
2019-02-14 15:10:00,131.29,131.4,131.16,131.34,34772.0,116.893,116.9909,116.7772,116.9375,34772.0
2019-02-14 15:20:00,131.33,131.36,131.2,131.29,48912.0,116.9286,116.9553,116.8128,116.893,48912.0
2019-02-14 15:30:00,131.29,131.53,131.25,131.48,51450.0,116.893,117.1066,116.8574,117.0621,51450.0
2019-02-14 15:40:00,131.47,131.49,131.09,131.09,66708.0,117.0532,117.071,116.7149,116.7149,66708.0
2019-02-14 15:50:00,131.08,131.08,130.69,130.71,100894.0,116.706,116.706,116.3588,116.3766,100894.0
2019-02-15 09:30:00,131.9,132.74,131.9,132.57,140060.0,117.4361,118.184,117.4361,118.0326,140060.0
2019-02-15 09:40:00,132.54,132.73,132.33,132.5,13609.0,118.0059,118.1751,117.8189,117.9703,13609.0
2019-02-15 09:50:00,132.6,132.71,132.38,132.42,17656.0,118.0593,118.1573,117.8634,117.8991,17656.0
2019-02-15 10:00:00,132.41,132.49,132.1,132.3,13834.0,117.8901,117.9614,117.6141,117.7922,13834.0
2019-02-15 10:10:00,132.31,132.34,132.06,132.2,20208.0,117.8011,117.8278,117.5785,117.7032,20208.0
2019-02-15 10:20:00,132.25,132.44,132.18,132.28,11469.0,117.7477,117.9169,117.6854,117.7744,11469.0
2019-02-15 10:30:00,132.31,132.37,132.22,132.3,13397.0,117.8011,117.8545,117.721,117.7922,13397.0
2019-02-15 10:40:00,132.28,132.42,132.16,132.29,20340.0,117.7744,117.8991,117.6676,117.7833,20340.0
2019-02-15 10:50:00,132.28,132.39,132.08,132.35,15969.0,117.7744,117.8723,117.5963,117.8367,15969.0
2019-02-15 11:00:00,132.38,132.58,132.36,132.46,18589.0,117.8634,118.0415,117.8456,117.9347,18589.0
2019-02-15 11:10:00,132.44,132.44,132.25,132.27,21600.0,117.9169,117.9169,117.7477,117.7655,21600.0
2019-02-15 11:20:00,132.28,132.39,132.17,132.35,19059.0,117.7744,117.8723,117.6765,117.8367,19059.0
2019-02-15 11:30:00,132.35,132.39,132.21,132.31,14081.0,117.8367,117.8723,117.7121,117.8011,14081.0
2019-02-15 11:40:00,132.34,132.39,132.25,132.35,10903.0,117.8278,117.8723,117.7477,117.8367,10903.0
2019-02-15 11:50:00,132.34,132.43,132.26,132.41,14324.0,117.8278,117.908,117.7566,117.8901,14324.0
2019-02-15 12:00:00,132.47,132.47,132.34,132.45,9453.0,117.9436,117.9436,117.8278,117.9258,9453.0
2019-02-15 12:10:00,132.44,132.54,132.41,132.47,9661.0,117.9169,118.0059,117.8901,117.9436,9661.0
2019-02-15 12:20:00,132.48,132.64,132.42,132.45,9348.0,117.9525,118.0949,117.8991,117.9258,9348.0
2019-02-15 12:30:00,132.46,132.48,132.39,132.44,6633.0,117.9347,117.9525,117.8723,117.9169,6633.0
2019-02-15 12:40:00,132.45,132.58,132.41,132.41,9042.0,117.9258,118.0415,117.8901,117.8901,9042.0
2019-02-15 12:50:00,132.41,132.43,132.27,132.3,18176.0,117.8901,117.908,117.7655,117.7922,18176.0
2019-02-15 13:00:00,132.31,132.35,132.14,132.15,10808.0,117.8011,117.8367,117.6498,117.6587,10808.0
2019-02-15 13:10:00,132.15,132.16,132.07,132.09,12085.0,117.6587,117.6676,117.5874,117.6052,12085.0
2019-02-15 13:20:00,132.08,132.18,132.03,132.03,8531.0,117.5963,117.6854,117.5518,117.5518,8531.0
2019-02-15 13:30:00,132.04,132.08,131.99,132.07,13602.0,117.5607,117.5963,117.5162,117.5874,13602.0
2019-02-15 13:40:00,132.09,132.24,132.09,132.24,7246.0,117.6052,117.7388,117.6052,117.7388,7246.0
2019-02-15 13:50:00,132.26,132.35,132.21,132.24,15446.0,117.7566,117.8367,117.7121,117.7388,15446.0
2019-02-15 14:00:00,132.23,132.39,132.22,132.3,15968.0,117.7299,117.8723,117.721,117.7922,15968.0
2019-02-15 14:10:00,132.3,132.53,132.27,132.52,20298.0,117.7922,117.997,117.7655,117.9881,20298.0
2019-02-15 14:20:00,132.49,132.6,132.48,132.57,13267.0,117.9614,118.0593,117.9525,118.0326,13267.0
2019-02-15 14:30:00,132.6,132.75,132.56,132.74,11936.0,118.0593,118.1929,118.0237,118.184,11936.0
2019-02-15 14:40:00,132.73,132.74,132.69,132.71,9040.0,118.1751,118.184,118.1394,118.1573,9040.0
2019-02-15 14:50:00,132.72,132.88,132.7,132.86,15412.0,118.1662,118.3086,118.1483,118.2908,15412.0
2019-02-15 15:00:00,132.86,132.86,132.69,132.82,11492.0,118.2908,118.2908,118.1394,118.2552,11492.0
2019-02-15 15:10:00,132.82,132.83,132.63,132.67,19033.0,118.2552,118.2641,118.086,118.1216,19033.0
2019-02-15 15:20:00,132.68,132.82,132.61,132.81,16271.0,118.1305,118.2552,118.0682,118.2463,16271.0
2019-02-15 15:30:00,132.81,132.86,132.74,132.85,28551.0,118.2463,118.2908,118.184,118.2819,28551.0
2019-02-15 15:40:00,132.84,133.06,132.81,133.04,45907.0,118.273,118.4689,118.2463,118.4511,45907.0
2019-02-15 15:50:00,133.0,133.24,132.94,133.21,103460.0,118.4155,118.6291,118.362,118.6024,103460.0
2019-02-19 09:30:00,132.94,132.99,132.41,132.69,45945.0,118.362,118.4065,117.8901,118.1394,45945.0
2019-02-19 09:40:00,132.69,132.8,132.54,132.69,19862.0,118.1394,118.2374,118.0059,118.1394,19862.0
2019-02-19 09:50:00,132.7,133.21,132.69,133.2,14863.0,118.1483,118.6024,118.1394,118.5935,14863.0
2019-02-19 10:00:00,133.2,133.44,132.97,133.44,12845.0,118.5935,118.8072,118.3887,118.8072,12845.0
2019-02-19 10:10:00,133.41,133.61,133.41,133.54,14521.0,118.7805,118.9586,118.7805,118.8962,14521.0
2019-02-19 10:20:00,133.57,133.7,133.47,133.7,15497.0,118.9229,119.0387,118.8339,119.0387,15497.0
2019-02-19 10:30:00,133.66,133.68,133.4,133.44,14976.0,119.0031,119.0209,118.7716,118.8072,14976.0
2019-02-19 10:40:00,133.47,133.62,133.47,133.56,10488.0,118.8339,118.9675,118.8339,118.914,10488.0
2019-02-19 10:50:00,133.58,133.61,133.34,133.36,12896.0,118.9318,118.9586,118.7182,118.736,12896.0
2019-02-19 11:00:00,133.37,133.43,133.24,133.42,24760.0,118.7449,118.7983,118.6291,118.7894,24760.0
2019-02-19 11:10:00,133.4,133.52,133.36,133.41,11249.0,118.7716,118.8784,118.736,118.7805,11249.0
2019-02-19 11:20:00,133.38,133.5,133.36,133.46,9317.0,118.7538,118.8606,118.736,118.825,9317.0
2019-02-19 11:30:00,133.49,133.67,133.46,133.6,12527.0,118.8517,119.012,118.825,118.9497,12527.0
2019-02-19 11:40:00,133.59,133.84,133.59,133.8,7794.0,118.9408,119.1633,118.9408,119.1277,7794.0
2019-02-19 11:50:00,133.8,133.95,133.8,133.94,8020.0,119.1277,119.2613,119.1277,119.2524,8020.0
2019-02-19 12:00:00,133.94,133.96,133.8,133.85,10297.0,119.2524,119.2702,119.1277,119.1722,10297.0
2019-02-19 12:10:00,133.83,133.87,133.76,133.78,8584.0,119.1544,119.19,119.0921,119.1099,8584.0
2019-02-19 12:20:00,133.82,133.83,133.72,133.77,13659.0,119.1455,119.1544,119.0565,119.101,13659.0
2019-02-19 12:30:00,133.77,133.9,133.75,133.86,11612.0,119.101,119.2168,119.0832,119.1811,11612.0
2019-02-19 12:40:00,133.84,133.97,133.8,133.8,27350.0,119.1633,119.2791,119.1277,119.1277,27350.0
2019-02-19 12:50:00,133.81,133.83,133.7,133.74,11320.0,119.1366,119.1544,119.0387,119.0743,11320.0
2019-02-19 13:00:00,133.71,133.71,133.57,133.58,5996.0,119.0476,119.0476,118.9229,118.9318,5996.0
2019-02-19 13:10:00,133.57,133.68,133.55,133.66,11585.0,118.9229,119.0209,118.9051,119.0031,11585.0
2019-02-19 13:20:00,133.67,133.81,133.66,133.78,24785.0,119.012,119.1366,119.0031,119.1099,24785.0
2019-02-19 13:30:00,133.76,133.76,133.62,133.67,4910.0,119.0921,119.0921,118.9675,119.012,4910.0
2019-02-19 13:40:00,133.68,133.78,133.68,133.74,9413.0,119.0209,119.1099,119.0209,119.0743,9413.0
2019-02-19 13:50:00,133.72,133.82,133.72,133.77,8717.0,119.0565,119.1455,119.0565,119.101,8717.0
2019-02-19 14:00:00,133.77,133.82,133.68,133.73,9447.0,119.101,119.1455,119.0209,119.0654,9447.0
2019-02-19 14:10:00,133.73,133.82,133.68,133.74,10651.0,119.0654,119.1455,119.0209,119.0743,10651.0
2019-02-19 14:20:00,133.73,133.87,133.73,133.84,7629.0,119.0654,119.19,119.0654,119.1633,7629.0
2019-02-19 14:30:00,133.84,133.91,133.8,133.86,18179.0,119.1633,119.2257,119.1277,119.1811,18179.0
2019-02-19 14:40:00,133.87,133.97,133.87,133.94,19539.0,119.19,119.2791,119.19,119.2524,19539.0
2019-02-19 14:50:00,133.95,134.0,133.86,133.88,17186.0,119.2613,119.3058,119.1811,119.199,17186.0
2019-02-19 15:00:00,133.9,133.95,133.79,133.94,12049.0,119.2168,119.2613,119.1188,119.2524,12049.0
2019-02-19 15:10:00,133.94,133.96,133.9,133.91,18864.0,119.2524,119.2702,119.2168,119.2257,18864.0
2019-02-19 15:20:00,133.9,133.92,133.78,133.84,15414.0,119.2168,119.2346,119.1099,119.1633,15414.0
2019-02-19 15:30:00,133.83,134.0,133.81,133.86,32806.0,119.1544,119.3058,119.1366,119.1811,32806.0
2019-02-19 15:40:00,133.87,134.07,133.86,133.89,36190.0,119.19,119.3681,119.1811,119.2079,36190.0
2019-02-19 15:50:00,133.88,133.93,133.74,133.76,64013.0,119.199,119.2435,119.0743,119.0921,64013.0
2019-02-20 09:30:00,133.99,133.99,133.19,133.38,31057.0,119.2969,119.2969,118.5846,118.7538,31057.0
2019-02-20 09:40:00,133.5,133.61,133.32,133.39,11124.0,118.8606,118.9586,118.7004,118.7627,11124.0
2019-02-20 09:50:00,133.34,133.59,133.31,133.59,18356.0,118.7182,118.9408,118.6915,118.9408,18356.0
2019-02-20 10:00:00,133.55,133.56,133.25,133.29,18681.0,118.9051,118.914,118.638,118.6737,18681.0
2019-02-20 10:10:00,133.29,133.5,133.26,133.46,8424.0,118.6737,118.8606,118.6469,118.825,8424.0
2019-02-20 10:20:00,133.45,133.45,133.26,133.34,12372.0,118.8161,118.8161,118.6469,118.7182,12372.0
2019-02-20 10:30:00,133.35,133.52,133.35,133.5,14612.0,118.7271,118.8784,118.7271,118.8606,14612.0
2019-02-20 10:40:00,133.51,133.52,133.41,133.43,8998.0,118.8695,118.8784,118.7805,118.7983,8998.0
2019-02-20 10:50:00,133.44,133.49,133.31,133.47,30508.0,118.8072,118.8517,118.6915,118.8339,30508.0
2019-02-20 11:00:00,133.52,133.87,133.52,133.7,9457.0,118.8784,119.19,118.8784,119.0387,9457.0
2019-02-20 11:10:00,133.75,133.84,133.63,133.69,9591.0,119.0832,119.1633,118.9764,119.0298,9591.0
2019-02-20 11:20:00,133.68,133.8,133.68,133.74,5086.0,119.0209,119.1277,119.0209,119.0743,5086.0
2019-02-20 11:30:00,133.78,133.78,133.64,133.67,3394.0,119.1099,119.1099,118.9853,119.012,3394.0
2019-02-20 11:40:00,133.69,133.93,133.67,133.91,5631.0,119.0298,119.2435,119.012,119.2257,5631.0
2019-02-20 11:50:00,133.93,134.04,133.8,133.8,10624.0,119.2435,119.3414,119.1277,119.1277,10624.0
2019-02-20 12:00:00,133.82,133.91,133.77,133.86,5020.0,119.1455,119.2257,119.101,119.1811,5020.0
2019-02-20 12:10:00,133.85,134.03,133.85,133.98,6054.0,119.1722,119.3325,119.1722,119.288,6054.0
2019-02-20 12:20:00,134.0,134.06,133.93,134.0,6652.0,119.3058,119.3592,119.2435,119.3058,6652.0
2019-02-20 12:30:00,134.03,134.16,134.03,134.09,9836.0,119.3325,119.4482,119.3325,119.3859,9836.0
2019-02-20 12:40:00,134.11,134.2,134.09,134.2,5695.0,119.4037,119.4839,119.3859,119.4839,5695.0
2019-02-20 12:50:00,134.19,134.33,134.16,134.26,14673.0,119.475,119.5996,119.4482,119.5373,14673.0
2019-02-20 13:00:00,134.28,134.37,134.23,134.35,6755.0,119.5551,119.6352,119.5106,119.6174,6755.0
2019-02-20 13:10:00,134.34,134.38,134.27,134.29,8062.0,119.6085,119.6441,119.5462,119.564,8062.0
2019-02-20 13:20:00,134.29,134.36,134.24,134.33,6300.0,119.564,119.6263,119.5195,119.5996,6300.0
2019-02-20 13:30:00,134.32,134.37,134.28,134.37,8146.0,119.5907,119.6352,119.5551,119.6352,8146.0
2019-02-20 13:40:00,134.39,134.54,134.35,134.49,18831.0,119.653,119.7866,119.6174,119.7421,18831.0
2019-02-20 13:50:00,134.49,134.68,134.43,134.53,11969.0,119.7421,119.9112,119.6886,119.7777,11969.0
2019-02-20 14:00:00,134.53,134.75,134.38,134.48,28820.0,119.7777,119.9735,119.6441,119.7332,28820.0
2019-02-20 14:10:00,134.54,134.55,134.17,134.22,12190.0,119.7866,119.7955,119.4572,119.5017,12190.0
2019-02-20 14:20:00,134.26,134.37,134.06,134.36,11710.0,119.5373,119.6352,119.3592,119.6263,11710.0
2019-02-20 14:30:00,134.36,134.59,134.36,134.51,13845.0,119.6263,119.8311,119.6263,119.7599,13845.0
2019-02-20 14:40:00,134.5,134.69,134.44,134.66,16733.0,119.751,119.9201,119.6975,119.8934,16733.0
2019-02-20 14:50:00,134.64,134.73,134.55,134.66,14554.0,119.8756,119.9557,119.7955,119.8934,14554.0
2019-02-20 15:00:00,134.62,134.7,134.56,134.65,16506.0,119.8578,119.929,119.8044,119.8845,16506.0
2019-02-20 15:10:00,134.67,134.7,134.58,134.66,15164.0,119.9023,119.929,119.8222,119.8934,15164.0
2019-02-20 15:20:00,134.67,134.7,134.6,134.64,22020.0,119.9023,119.929,119.84,119.8756,22020.0
2019-02-20 15:30:00,134.63,134.69,134.55,134.66,28798.0,119.8667,119.9201,119.7955,119.8934,28798.0
2019-02-20 15:40:00,134.67,134.79,134.61,134.65,60535.0,119.9023,120.0092,119.8489,119.8845,60535.0
2019-02-20 15:50:00,134.64,134.82,134.58,134.82,90969.0,119.8756,120.0359,119.8222,120.0359,90969.0
2019-02-21 09:30:00,134.87,135.23,134.52,135.0,109067.0,120.0804,120.4009,119.7688,120.1961,109067.0
2019-02-21 09:40:00,135.0,135.65,134.92,135.15,76886.0,120.1961,120.7749,120.1249,120.3297,76886.0
2019-02-21 09:50:00,135.12,135.71,135.12,135.71,52863.0,120.303,120.8283,120.303,120.8283,52863.0
2019-02-21 10:00:00,135.64,135.68,135.38,135.57,36240.0,120.766,120.8016,120.5345,120.7036,36240.0
2019-02-21 10:10:00,135.55,135.59,135.12,135.31,18918.0,120.6858,120.7214,120.303,120.4721,18918.0
2019-02-21 10:20:00,135.36,135.48,135.18,135.24,17326.0,120.5167,120.6235,120.3564,120.4098,17326.0
2019-02-21 10:30:00,135.25,135.35,135.07,135.12,10086.0,120.4187,120.5078,120.2585,120.303,10086.0
2019-02-21 10:40:00,135.08,135.27,134.97,135.11,18147.0,120.2674,120.4365,120.1694,120.2941,18147.0
2019-02-21 10:50:00,135.07,135.18,134.88,134.94,14184.0,120.2585,120.3564,120.0893,120.1427,14184.0
2019-02-21 11:00:00,134.9,134.93,134.59,134.69,19995.0,120.1071,120.1338,119.8311,119.9201,19995.0
2019-02-21 11:10:00,134.73,134.92,134.71,134.71,14139.0,119.9557,120.1249,119.9379,119.9379,14139.0
2019-02-21 11:20:00,134.75,134.76,134.59,134.67,42858.0,119.9735,119.9825,119.8311,119.9023,42858.0
2019-02-21 11:30:00,134.65,134.91,134.58,134.9,16953.0,119.8845,120.116,119.8222,120.1071,16953.0
2019-02-21 11:40:00,134.93,134.99,134.71,134.79,15549.0,120.1338,120.1872,119.9379,120.0092,15549.0
2019-02-21 11:50:00,134.82,134.96,134.71,134.87,35216.0,120.0359,120.1605,119.9379,120.0804,35216.0
2019-02-21 12:00:00,134.86,134.89,134.72,134.76,22916.0,120.0715,120.0982,119.9468,119.9825,22916.0
2019-02-21 12:10:00,134.76,134.79,134.63,134.63,26662.0,119.9825,120.0092,119.8667,119.8667,26662.0
2019-02-21 12:20:00,134.63,134.77,134.63,134.73,19130.0,119.8667,119.9914,119.8667,119.9557,19130.0
2019-02-21 12:30:00,134.73,134.84,134.71,134.81,14027.0,119.9557,120.0537,119.9379,120.027,14027.0
2019-02-21 12:40:00,134.81,134.82,134.75,134.78,7173.0,120.027,120.0359,119.9735,120.0003,7173.0
2019-02-21 12:50:00,134.78,134.95,134.76,134.86,12638.0,120.0003,120.1516,119.9825,120.0715,12638.0
2019-02-21 13:00:00,134.87,134.91,134.84,134.86,5313.0,120.0804,120.116,120.0537,120.0715,5313.0
2019-02-21 13:10:00,134.87,134.87,134.73,134.74,11370.0,120.0804,120.0804,119.9557,119.9646,11370.0
2019-02-21 13:20:00,134.75,134.75,134.62,134.65,12122.0,119.9735,119.9735,119.8578,119.8845,12122.0
2019-02-21 13:30:00,134.65,134.65,134.56,134.56,8966.0,119.8845,119.8845,119.8044,119.8044,8966.0
2019-02-21 13:40:00,134.57,134.64,134.55,134.64,11421.0,119.8133,119.8756,119.7955,119.8756,11421.0
2019-02-21 13:50:00,134.64,134.65,134.59,134.6,14296.0,119.8756,119.8845,119.8311,119.84,14296.0
2019-02-21 14:00:00,134.6,134.65,134.56,134.62,12855.0,119.84,119.8845,119.8044,119.8578,12855.0
2019-02-21 14:10:00,134.61,134.65,134.47,134.49,20595.0,119.8489,119.8845,119.7243,119.7421,20595.0
2019-02-21 14:20:00,134.5,134.62,134.49,134.61,15468.0,119.751,119.8578,119.7421,119.8489,15468.0
2019-02-21 14:30:00,134.59,134.64,134.54,134.57,36305.0,119.8311,119.8756,119.7866,119.8133,36305.0
2019-02-21 14:40:00,134.56,134.62,134.37,134.38,28409.0,119.8044,119.8578,119.6352,119.6441,28409.0
2019-02-21 14:50:00,134.36,134.41,134.22,134.4,18094.0,119.6263,119.6708,119.5017,119.6619,18094.0
2019-02-21 15:00:00,134.41,134.51,134.36,134.46,30087.0,119.6708,119.7599,119.6263,119.7154,30087.0
2019-02-21 15:10:00,134.46,134.53,134.4,134.43,24291.0,119.7154,119.7777,119.6619,119.6886,24291.0
2019-02-21 15:20:00,134.42,134.49,134.42,134.48,34550.0,119.6797,119.7421,119.6797,119.7332,34550.0
2019-02-21 15:30:00,134.49,134.51,134.33,134.48,32839.0,119.7421,119.7599,119.5996,119.7332,32839.0
2019-02-21 15:40:00,134.48,134.65,134.45,134.64,50737.0,119.7332,119.8845,119.7064,119.8756,50737.0
2019-02-21 15:50:00,134.64,134.8,134.55,134.71,94715.0,119.8756,120.0181,119.7955,119.9379,94715.0
2019-02-22 09:30:00,135.19,135.35,134.39,134.46,47265.0,120.3653,120.5078,119.653,119.7154,47265.0
2019-02-22 09:40:00,134.39,134.73,134.23,134.57,50394.0,119.653,119.9557,119.5106,119.8133,50394.0
2019-02-22 09:50:00,134.56,134.75,134.22,134.34,19550.0,119.8044,119.9735,119.5017,119.6085,19550.0
2019-02-22 10:00:00,134.33,134.55,134.24,134.46,19928.0,119.5996,119.7955,119.5195,119.7154,19928.0
2019-02-22 10:10:00,134.44,134.6,134.39,134.53,12050.0,119.6975,119.84,119.653,119.7777,12050.0
2019-02-22 10:20:00,134.5,134.58,134.45,134.56,10329.0,119.751,119.8222,119.7064,119.8044,10329.0
2019-02-22 10:30:00,134.59,134.62,134.51,134.55,8320.0,119.8311,119.8578,119.7599,119.7955,8320.0
2019-02-22 10:40:00,134.53,134.77,134.49,134.77,14880.0,119.7777,119.9914,119.7421,119.9914,14880.0
2019-02-22 10:50:00,134.7,134.8,134.59,134.63,14513.0,119.929,120.0181,119.8311,119.8667,14513.0
2019-02-22 11:00:00,134.64,134.76,134.59,134.75,36391.0,119.8756,119.9825,119.8311,119.9735,36391.0
2019-02-22 11:10:00,134.73,134.97,134.7,134.92,24048.0,119.9557,120.1694,119.929,120.1249,24048.0
2019-02-22 11:20:00,134.94,135.09,134.91,135.01,21899.0,120.1427,120.2763,120.116,120.205,21899.0
2019-02-22 11:30:00,135.0,135.2,135.0,135.2,21023.0,120.1961,120.3742,120.1961,120.3742,21023.0
2019-02-22 11:40:00,135.21,135.23,135.12,135.22,15390.0,120.3831,120.4009,120.303,120.392,15390.0
2019-02-22 11:50:00,135.21,135.22,135.01,135.06,19237.0,120.3831,120.392,120.205,120.2496,19237.0
2019-02-22 12:00:00,135.02,135.2,135.02,135.18,10097.0,120.2139,120.3742,120.2139,120.3564,10097.0
2019-02-22 12:10:00,135.16,135.18,135.06,135.11,10035.0,120.3386,120.3564,120.2496,120.2941,10035.0
2019-02-22 12:20:00,135.12,135.12,135.0,135.0,14387.0,120.303,120.303,120.1961,120.1961,14387.0
2019-02-22 12:30:00,134.99,134.99,134.79,134.93,12312.0,120.1872,120.1872,120.0092,120.1338,12312.0
2019-02-22 12:40:00,134.92,135.03,134.91,135.03,10030.0,120.1249,120.2228,120.116,120.2228,10030.0
2019-02-22 12:50:00,135.02,135.04,134.91,134.97,32628.0,120.2139,120.2317,120.116,120.1694,32628.0
2019-02-22 13:00:00,134.97,134.99,134.8,134.8,14342.0,120.1694,120.1872,120.0181,120.0181,14342.0
2019-02-22 13:10:00,134.77,134.79,134.65,134.68,18376.0,119.9914,120.0092,119.8845,119.9112,18376.0
2019-02-22 13:20:00,134.72,134.76,134.65,134.68,22157.0,119.9468,119.9825,119.8845,119.9112,22157.0
2019-02-22 13:30:00,134.7,134.8,134.66,134.74,30485.0,119.929,120.0181,119.8934,119.9646,30485.0
2019-02-22 13:40:00,134.72,134.72,134.67,134.69,8650.0,119.9468,119.9468,119.9023,119.9201,8650.0
2019-02-22 13:50:00,134.7,134.71,134.63,134.68,17284.0,119.929,119.9379,119.8667,119.9112,17284.0
2019-02-22 14:00:00,134.67,134.77,134.6,134.74,18893.0,119.9023,119.9914,119.84,119.9646,18893.0
2019-02-22 14:10:00,134.75,134.76,134.65,134.65,16323.0,119.9735,119.9825,119.8845,119.8845,16323.0
2019-02-22 14:20:00,134.65,134.68,134.54,134.54,14230.0,119.8845,119.9112,119.7866,119.7866,14230.0
2019-02-22 14:30:00,134.55,134.59,134.35,134.42,21359.0,119.7955,119.8311,119.6174,119.6797,21359.0
2019-02-22 14:40:00,134.37,134.44,134.29,134.33,18188.0,119.6352,119.6975,119.564,119.5996,18188.0
2019-02-22 14:50:00,134.33,134.41,134.27,134.3,19496.0,119.5996,119.6708,119.5462,119.5729,19496.0
2019-02-22 15:00:00,134.29,134.49,134.26,134.49,30052.0,119.564,119.7421,119.5373,119.7421,30052.0
2019-02-22 15:10:00,134.49,134.65,134.48,134.64,18326.0,119.7421,119.8845,119.7332,119.8756,18326.0
2019-02-22 15:20:00,134.64,134.68,134.57,134.64,32517.0,119.8756,119.9112,119.8133,119.8756,32517.0
2019-02-22 15:30:00,134.64,134.64,134.42,134.44,38324.0,119.8756,119.8756,119.6797,119.6975,38324.0
2019-02-22 15:40:00,134.45,134.63,134.45,134.52,59472.0,119.7064,119.8667,119.7064,119.7688,59472.0
2019-02-22 15:50:00,134.52,134.61,134.43,134.53,137189.0,119.7688,119.8489,119.6886,119.7777,137189.0
2019-02-25 09:30:00,135.06,135.19,134.59,134.93,31681.0,120.2496,120.3653,119.8311,120.1338,31681.0
2019-02-25 09:40:00,134.91,135.0,134.59,134.9,22972.0,120.116,120.1961,119.8311,120.1071,22972.0
2019-02-25 09:50:00,134.91,135.06,134.81,135.0,19378.0,120.116,120.2496,120.027,120.1961,19378.0
2019-02-25 10:00:00,135.02,135.13,134.93,135.06,17368.0,120.2139,120.3119,120.1338,120.2496,17368.0
2019-02-25 10:10:00,135.04,135.18,135.04,135.13,15853.0,120.2317,120.3564,120.2317,120.3119,15853.0
2019-02-25 10:20:00,135.11,135.12,134.82,134.85,16275.0,120.2941,120.303,120.0359,120.0626,16275.0
2019-02-25 10:30:00,134.91,135.32,134.91,135.28,13632.0,120.116,120.481,120.116,120.4454,13632.0
2019-02-25 10:40:00,135.32,135.43,135.28,135.39,17534.0,120.481,120.579,120.4454,120.5434,17534.0
2019-02-25 10:50:00,135.35,135.59,135.35,135.55,12815.0,120.5078,120.7214,120.5078,120.6858,12815.0
2019-02-25 11:00:00,135.56,135.72,135.54,135.62,14262.0,120.6947,120.8372,120.6769,120.7481,14262.0
2019-02-25 11:10:00,135.62,135.62,135.34,135.35,24023.0,120.7481,120.7481,120.4989,120.5078,24023.0
2019-02-25 11:20:00,135.37,135.5,135.35,135.49,16094.0,120.5256,120.6413,120.5078,120.6324,16094.0
2019-02-25 11:30:00,135.48,135.65,135.45,135.64,17808.0,120.6235,120.7749,120.5968,120.766,17808.0
2019-02-25 11:40:00,135.6,135.85,135.56,135.84,38827.0,120.7303,120.9529,120.6947,120.944,38827.0
2019-02-25 11:50:00,135.82,135.86,135.66,135.85,13880.0,120.9262,120.9618,120.7838,120.9529,13880.0
2019-02-25 12:00:00,135.84,135.94,135.76,135.85,26421.0,120.944,121.0331,120.8728,120.9529,26421.0
2019-02-25 12:10:00,135.84,135.84,135.65,135.66,18793.0,120.944,120.944,120.7749,120.7838,18793.0
2019-02-25 12:20:00,135.61,135.73,135.57,135.61,17338.0,120.7392,120.8461,120.7036,120.7392,17338.0
2019-02-25 12:30:00,135.6,135.71,135.6,135.71,13448.0,120.7303,120.8283,120.7303,120.8283,13448.0
2019-02-25 12:40:00,135.76,135.79,135.51,135.59,23730.0,120.8728,120.8995,120.6502,120.7214,23730.0
2019-02-25 12:50:00,135.58,135.59,135.38,135.45,21887.0,120.7125,120.7214,120.5345,120.5968,21887.0
2019-02-25 13:00:00,135.46,135.62,135.45,135.6,8658.0,120.6057,120.7481,120.5968,120.7303,8658.0
2019-02-25 13:10:00,135.61,135.69,135.57,135.57,11535.0,120.7392,120.8105,120.7036,120.7036,11535.0
2019-02-25 13:20:00,135.57,135.57,135.43,135.51,12967.0,120.7036,120.7036,120.579,120.6502,12967.0
2019-02-25 13:30:00,135.52,135.53,135.4,135.47,25157.0,120.6591,120.668,120.5523,120.6146,25157.0
2019-02-25 13:40:00,135.47,135.62,135.46,135.5,13686.0,120.6146,120.7481,120.6057,120.6413,13686.0
2019-02-25 13:50:00,135.51,135.56,135.45,135.53,16281.0,120.6502,120.6947,120.5968,120.668,16281.0
2019-02-25 14:00:00,135.51,135.68,135.51,135.66,8426.0,120.6502,120.8016,120.6502,120.7838,8426.0
2019-02-25 14:10:00,135.67,135.71,135.64,135.68,13684.0,120.7927,120.8283,120.766,120.8016,13684.0
2019-02-25 14:20:00,135.67,135.67,135.33,135.38,18302.0,120.7927,120.7927,120.4899,120.5345,18302.0
2019-02-25 14:30:00,135.36,135.39,135.2,135.26,18535.0,120.5167,120.5434,120.3742,120.4276,18535.0
2019-02-25 14:40:00,135.25,135.37,135.23,135.31,17709.0,120.4187,120.5256,120.4009,120.4721,17709.0
2019-02-25 14:50:00,135.31,135.31,135.19,135.22,12220.0,120.4721,120.4721,120.3653,120.392,12220.0
2019-02-25 15:00:00,135.22,135.26,135.19,135.24,13666.0,120.392,120.4276,120.3653,120.4098,13666.0
2019-02-25 15:10:00,135.22,135.25,135.14,135.2,22270.0,120.392,120.4187,120.3208,120.3742,22270.0
2019-02-25 15:20:00,135.22,135.28,134.95,134.99,22213.0,120.392,120.4454,120.1516,120.1872,22213.0
2019-02-25 15:30:00,135.01,135.36,135.01,135.36,33763.0,120.205,120.5167,120.205,120.5167,33763.0
2019-02-25 15:40:00,135.36,135.47,135.27,135.31,49136.0,120.5167,120.6146,120.4365,120.4721,49136.0
2019-02-25 15:50:00,135.32,135.47,135.23,135.37,121389.0,120.481,120.6146,120.4009,120.5256,121389.0
2019-02-26 09:30:00,134.94,135.39,134.71,134.97,44225.0,120.1427,120.5434,119.9379,120.1694,44225.0
2019-02-26 09:40:00,134.98,135.05,134.55,134.76,42311.0,120.1783,120.2407,119.7955,119.9825,42311.0
2019-02-26 09:50:00,134.77,135.18,134.74,135.12,15746.0,119.9914,120.3564,119.9646,120.303,15746.0
2019-02-26 10:00:00,135.04,135.44,135.0,135.29,15868.0,120.2317,120.5879,120.1961,120.4543,15868.0
2019-02-26 10:10:00,135.32,135.49,135.26,135.27,12730.0,120.481,120.6324,120.4276,120.4365,12730.0
2019-02-26 10:20:00,135.26,135.7,135.21,135.5,9943.0,120.4276,120.8194,120.3831,120.6413,9943.0
2019-02-26 10:30:00,135.52,135.78,135.52,135.7,12087.0,120.6591,120.8906,120.6591,120.8194,12087.0
2019-02-26 10:40:00,135.66,135.75,135.62,135.68,11088.0,120.7838,120.8639,120.7481,120.8016,11088.0
2019-02-26 10:50:00,135.7,135.7,135.37,135.38,14105.0,120.8194,120.8194,120.5256,120.5345,14105.0
2019-02-26 11:00:00,135.39,135.75,135.38,135.75,14831.0,120.5434,120.8639,120.5345,120.8639,14831.0
2019-02-26 11:10:00,135.75,136.03,135.73,135.96,10676.0,120.8639,121.1132,120.8461,121.0509,10676.0
2019-02-26 11:20:00,135.91,135.98,135.85,135.93,14933.0,121.0063,121.0687,120.9529,121.0242,14933.0
2019-02-26 11:30:00,135.95,136.07,135.83,135.86,11751.0,121.042,121.1488,120.9351,120.9618,11751.0
2019-02-26 11:40:00,135.86,135.91,135.77,135.89,12876.0,120.9618,121.0063,120.8817,120.9885,12876.0
2019-02-26 11:50:00,135.87,135.97,135.77,135.78,9399.0,120.9707,121.0598,120.8817,120.8906,9399.0
2019-02-26 12:00:00,135.75,135.77,135.6,135.69,19620.0,120.8639,120.8817,120.7303,120.8105,19620.0
2019-02-26 12:10:00,135.66,135.7,135.57,135.63,15792.0,120.7838,120.8194,120.7036,120.7571,15792.0
2019-02-26 12:20:00,135.63,135.66,135.55,135.6,11082.0,120.7571,120.7838,120.6858,120.7303,11082.0
2019-02-26 12:30:00,135.6,135.66,135.44,135.48,9728.0,120.7303,120.7838,120.5879,120.6235,9728.0
2019-02-26 12:40:00,135.47,135.55,135.34,135.53,18246.0,120.6146,120.6858,120.4989,120.668,18246.0
2019-02-26 12:50:00,135.59,135.59,135.44,135.49,17278.0,120.7214,120.7214,120.5879,120.6324,17278.0
2019-02-26 13:00:00,135.52,135.53,135.29,135.29,7975.0,120.6591,120.668,120.4543,120.4543,7975.0
2019-02-26 13:10:00,135.31,135.39,135.28,135.32,11190.0,120.4721,120.5434,120.4454,120.481,11190.0
2019-02-26 13:20:00,135.33,135.42,135.3,135.31,9057.0,120.4899,120.5701,120.4632,120.4721,9057.0
2019-02-26 13:30:00,135.3,135.31,135.22,135.27,9464.0,120.4632,120.4721,120.392,120.4365,9464.0
2019-02-26 13:40:00,135.26,135.33,135.19,135.32,5959.0,120.4276,120.4899,120.3653,120.481,5959.0
2019-02-26 13:50:00,135.29,135.33,135.27,135.28,10424.0,120.4543,120.4899,120.4365,120.4454,10424.0
2019-02-26 14:00:00,135.3,135.5,135.3,135.47,16108.0,120.4632,120.6413,120.4632,120.6146,16108.0
2019-02-26 14:10:00,135.48,135.49,135.39,135.44,13775.0,120.6235,120.6324,120.5434,120.5879,13775.0
2019-02-26 14:20:00,135.44,135.44,135.29,135.35,8975.0,120.5879,120.5879,120.4543,120.5078,8975.0
2019-02-26 14:30:00,135.36,135.44,135.35,135.44,17837.0,120.5167,120.5879,120.5078,120.5879,17837.0
2019-02-26 14:40:00,135.45,135.58,135.44,135.58,14047.0,120.5968,120.7125,120.5879,120.7125,14047.0
2019-02-26 14:50:00,135.57,135.61,135.49,135.58,15051.0,120.7036,120.7392,120.6324,120.7125,15051.0
2019-02-26 15:00:00,135.6,135.74,135.59,135.68,26510.0,120.7303,120.855,120.7214,120.8016,26510.0
2019-02-26 15:10:00,135.68,135.87,135.67,135.78,29687.0,120.8016,120.9707,120.7927,120.8906,29687.0
2019-02-26 15:20:00,135.77,135.86,135.65,135.65,22200.0,120.8817,120.9618,120.7749,120.7749,22200.0
2019-02-26 15:30:00,135.66,135.85,135.56,135.57,40337.0,120.7838,120.9529,120.6947,120.7036,40337.0
2019-02-26 15:40:00,135.57,135.66,135.42,135.47,42815.0,120.7036,120.7838,120.5701,120.6146,42815.0
2019-02-26 15:50:00,135.45,135.5,135.16,135.18,98914.0,120.5968,120.6413,120.3386,120.3564,98914.0
2019-02-27 09:30:00,134.31,135.03,133.91,134.37,60610.0,119.5818,120.2228,119.2257,119.6352,60610.0
2019-02-27 09:40:00,134.29,134.41,133.88,134.0,27954.0,119.564,119.6708,119.199,119.3058,27954.0
2019-02-27 09:50:00,133.97,133.97,133.77,133.9,28520.0,119.2791,119.2791,119.101,119.2168,28520.0
2019-02-27 10:00:00,133.87,133.98,133.68,133.96,27409.0,119.19,119.288,119.0209,119.2702,27409.0
2019-02-27 10:10:00,133.94,133.94,133.44,133.73,29851.0,119.2524,119.2524,118.8072,119.0654,29851.0
2019-02-27 10:20:00,133.73,133.73,133.44,133.6,18009.0,119.0654,119.0654,118.8072,118.9497,18009.0
2019-02-27 10:30:00,133.58,133.63,133.41,133.54,15555.0,118.9318,118.9764,118.7805,118.8962,15555.0
2019-02-27 10:40:00,133.58,133.58,133.34,133.53,19712.0,118.9318,118.9318,118.7182,118.8873,19712.0
2019-02-27 10:50:00,133.55,133.57,133.2,133.29,25885.0,118.9051,118.9229,118.5935,118.6737,25885.0
2019-02-27 11:00:00,133.33,133.41,133.08,133.18,24748.0,118.7093,118.7805,118.4867,118.5757,24748.0
2019-02-27 11:10:00,133.24,133.24,133.06,133.19,20810.0,118.6291,118.6291,118.4689,118.5846,20810.0
2019-02-27 11:20:00,133.19,133.38,133.19,133.33,15033.0,118.5846,118.7538,118.5846,118.7093,15033.0
2019-02-27 11:30:00,133.31,133.4,133.2,133.28,13972.0,118.6915,118.7716,118.5935,118.6647,13972.0
2019-02-27 11:40:00,133.28,133.31,133.09,133.21,12572.0,118.6647,118.6915,118.4956,118.6024,12572.0
2019-02-27 11:50:00,133.21,133.25,133.11,133.16,21585.0,118.6024,118.638,118.5134,118.5579,21585.0
2019-02-27 12:00:00,133.15,133.21,133.09,133.17,14456.0,118.549,118.6024,118.4956,118.5668,14456.0
2019-02-27 12:10:00,133.16,133.27,133.13,133.27,14332.0,118.5579,118.6558,118.5312,118.6558,14332.0
2019-02-27 12:20:00,133.3,133.34,133.22,133.31,10323.0,118.6826,118.7182,118.6113,118.6915,10323.0
2019-02-27 12:30:00,133.31,133.35,133.26,133.35,17594.0,118.6915,118.7271,118.6469,118.7271,17594.0
2019-02-27 12:40:00,133.36,133.44,133.29,133.32,18234.0,118.736,118.8072,118.6737,118.7004,18234.0
2019-02-27 12:50:00,133.31,133.35,133.21,133.25,11978.0,118.6915,118.7271,118.6024,118.638,11978.0
2019-02-27 13:00:00,133.27,133.45,133.26,133.44,17536.0,118.6558,118.8161,118.6469,118.8072,17536.0
2019-02-27 13:10:00,133.45,133.53,133.42,133.47,8432.0,118.8161,118.8873,118.7894,118.8339,8432.0
2019-02-27 13:20:00,133.48,133.65,133.46,133.52,29124.0,118.8428,118.9942,118.825,118.8784,29124.0
2019-02-27 13:30:00,133.54,133.54,133.38,133.38,16210.0,118.8962,118.8962,118.7538,118.7538,16210.0
2019-02-27 13:40:00,133.38,133.54,133.31,133.5,13258.0,118.7538,118.8962,118.6915,118.8606,13258.0
2019-02-27 13:50:00,133.52,133.54,133.45,133.47,12615.0,118.8784,118.8962,118.8161,118.8339,12615.0
2019-02-27 14:00:00,133.44,133.57,133.43,133.49,14898.0,118.8072,118.9229,118.7983,118.8517,14898.0
2019-02-27 14:10:00,133.47,133.62,133.43,133.58,17960.0,118.8339,118.9675,118.7983,118.9318,17960.0
2019-02-27 14:20:00,133.56,133.57,133.38,133.42,11216.0,118.914,118.9229,118.7538,118.7894,11216.0
2019-02-27 14:30:00,133.43,133.47,133.36,133.41,16406.0,118.7983,118.8339,118.736,118.7805,16406.0
2019-02-27 14:40:00,133.42,133.54,133.37,133.44,25093.0,118.7894,118.8962,118.7449,118.8072,25093.0
2019-02-27 14:50:00,133.43,133.6,133.37,133.55,20933.0,118.7983,118.9497,118.7449,118.9051,20933.0
2019-02-27 15:00:00,133.55,133.6,133.41,133.54,21587.0,118.9051,118.9497,118.7805,118.8962,21587.0
2019-02-27 15:10:00,133.51,133.54,133.43,133.44,39535.0,118.8695,118.8962,118.7983,118.8072,39535.0
2019-02-27 15:20:00,133.42,133.44,133.26,133.26,23565.0,118.7894,118.8072,118.6469,118.6469,23565.0
2019-02-27 15:30:00,133.26,133.34,133.24,133.34,34883.0,118.6469,118.7182,118.6291,118.7182,34883.0
2019-02-27 15:40:00,133.34,133.34,133.18,133.27,57666.0,118.7182,118.7182,118.5757,118.6558,57666.0
2019-02-27 15:50:00,133.27,133.28,133.03,133.03,162800.0,118.6558,118.6647,118.4422,118.4422,162800.0
2019-02-28 09:30:00,133.11,133.38,133.0,133.23,28010.0,118.5134,118.7538,118.4155,118.6202,28010.0
2019-02-28 09:40:00,133.25,133.37,133.14,133.33,18739.0,118.638,118.7449,118.5401,118.7093,18739.0
2019-02-28 09:50:00,133.34,133.44,133.11,133.35,31415.0,118.7182,118.8072,118.5134,118.7271,31415.0
2019-02-28 10:00:00,133.34,133.47,133.28,133.35,39578.0,118.7182,118.8339,118.6647,118.7271,39578.0
2019-02-28 10:10:00,133.36,133.57,133.3,133.34,42123.0,118.736,118.9229,118.6826,118.7182,42123.0
2019-02-28 10:20:00,133.33,133.4,133.06,133.36,24319.0,118.7093,118.7716,118.4689,118.736,24319.0
2019-02-28 10:30:00,133.36,133.43,133.26,133.34,17157.0,118.736,118.7983,118.6469,118.7182,17157.0
2019-02-28 10:40:00,133.32,133.32,133.14,133.26,16777.0,118.7004,118.7004,118.5401,118.6469,16777.0
2019-02-28 10:50:00,133.27,133.42,133.16,133.35,16997.0,118.6558,118.7894,118.5579,118.7271,16997.0
2019-02-28 11:00:00,133.37,133.41,133.18,133.23,17851.0,118.7449,118.7805,118.5757,118.6202,17851.0
2019-02-28 11:10:00,133.23,133.34,133.14,133.33,14020.0,118.6202,118.7182,118.5401,118.7093,14020.0
2019-02-28 11:20:00,133.34,133.43,133.28,133.31,47301.0,118.7182,118.7983,118.6647,118.6915,47301.0
2019-02-28 11:30:00,133.31,133.51,133.26,133.5,28386.0,118.6915,118.8695,118.6469,118.8606,28386.0
2019-02-28 11:40:00,133.51,133.52,133.4,133.5,26946.0,118.8695,118.8784,118.7716,118.8606,26946.0
2019-02-28 11:50:00,133.48,133.51,133.4,133.42,11853.0,118.8428,118.8695,118.7716,118.7894,11853.0
2019-02-28 12:00:00,133.44,133.61,133.41,133.58,14110.0,118.8072,118.9586,118.7805,118.9318,14110.0
2019-02-28 12:10:00,133.58,133.67,133.53,133.59,20859.0,118.9318,119.012,118.8873,118.9408,20859.0
2019-02-28 12:20:00,133.58,133.7,133.57,133.65,11194.0,118.9318,119.0387,118.9229,118.9942,11194.0
2019-02-28 12:30:00,133.65,133.66,133.54,133.66,12158.0,118.9942,119.0031,118.8962,119.0031,12158.0
2019-02-28 12:40:00,133.66,133.73,133.61,133.65,43551.0,119.0031,119.0654,118.9586,118.9942,43551.0
2019-02-28 12:50:00,133.62,133.76,133.62,133.75,21629.0,118.9675,119.0921,118.9675,119.0832,21629.0
2019-02-28 13:00:00,133.75,133.75,133.6,133.62,16177.0,119.0832,119.0832,118.9497,118.9675,16177.0
2019-02-28 13:10:00,133.62,133.72,133.53,133.69,11905.0,118.9675,119.0565,118.8873,119.0298,11905.0
2019-02-28 13:20:00,133.71,133.72,133.6,133.68,10012.0,119.0476,119.0565,118.9497,119.0209,10012.0
2019-02-28 13:30:00,133.66,133.74,133.66,133.71,11361.0,119.0031,119.0743,119.0031,119.0476,11361.0
2019-02-28 13:40:00,133.74,133.74,133.56,133.64,10771.0,119.0743,119.0743,118.914,118.9853,10771.0
2019-02-28 13:50:00,133.62,133.69,133.58,133.58,12082.0,118.9675,119.0298,118.9318,118.9318,12082.0
2019-02-28 14:00:00,133.58,133.74,133.54,133.74,26513.0,118.9318,119.0743,118.8962,119.0743,26513.0
2019-02-28 14:10:00,133.74,133.74,133.58,133.73,21213.0,119.0743,119.0743,118.9318,119.0654,21213.0
2019-02-28 14:20:00,133.73,133.76,133.68,133.72,22194.0,119.0654,119.0921,119.0209,119.0565,22194.0
2019-02-28 14:30:00,133.72,133.72,133.54,133.56,20216.0,119.0565,119.0565,118.8962,118.914,20216.0
2019-02-28 14:40:00,133.57,133.58,133.42,133.45,19091.0,118.9229,118.9318,118.7894,118.8161,19091.0
2019-02-28 14:50:00,133.44,133.45,133.29,133.44,24514.0,118.8072,118.8161,118.6737,118.8072,24514.0
2019-02-28 15:00:00,133.43,133.54,133.42,133.53,15367.0,118.7983,118.8962,118.7894,118.8873,15367.0
2019-02-28 15:10:00,133.52,133.62,133.49,133.57,17032.0,118.8784,118.9675,118.8517,118.9229,17032.0
2019-02-28 15:20:00,133.59,133.61,133.52,133.55,25201.0,118.9408,118.9586,118.8784,118.9051,25201.0
2019-02-28 15:30:00,133.56,133.77,133.54,133.67,38794.0,118.914,119.101,118.8962,119.012,38794.0
2019-02-28 15:40:00,133.68,133.71,133.47,133.68,166624.0,119.0209,119.0476,118.8339,119.0209,166624.0
2019-02-28 15:50:00,133.67,133.92,133.65,133.89,176754.0,119.012,119.2346,118.9942,119.2079,176754.0
2019-03-01 09:30:00,134.71,135.4,134.71,135.12,37050.0,119.9379,120.5523,119.9379,120.303,37050.0
2019-03-01 09:40:00,135.12,135.18,134.55,134.81,22403.0,120.303,120.3564,119.7955,120.027,22403.0
2019-03-01 09:50:00,134.8,134.8,134.33,134.68,17574.0,120.0181,120.0181,119.5996,119.9112,17574.0
2019-03-01 10:00:00,134.64,134.68,134.36,134.59,37061.0,119.8756,119.9112,119.6263,119.8311,37061.0
2019-03-01 10:10:00,134.62,134.7,134.42,134.53,21103.0,119.8578,119.929,119.6797,119.7777,21103.0
2019-03-01 10:20:00,134.53,134.58,134.27,134.58,20815.0,119.7777,119.8222,119.5462,119.8222,20815.0
2019-03-01 10:30:00,134.58,134.63,134.27,134.3,44328.0,119.8222,119.8667,119.5462,119.5729,44328.0
2019-03-01 10:40:00,134.3,134.67,134.3,134.64,22653.0,119.5729,119.9023,119.5729,119.8756,22653.0
2019-03-01 10:50:00,134.64,134.78,134.51,134.68,20046.0,119.8756,120.0003,119.7599,119.9112,20046.0
2019-03-01 11:00:00,134.69,134.93,134.64,134.73,17236.0,119.9201,120.1338,119.8756,119.9557,17236.0
2019-03-01 11:10:00,134.67,134.67,134.48,134.54,18821.0,119.9023,119.9023,119.7332,119.7866,18821.0
2019-03-01 11:20:00,134.45,134.59,134.36,134.49,12764.0,119.7064,119.8311,119.6263,119.7421,12764.0
2019-03-01 11:30:00,134.5,134.58,134.42,134.58,14013.0,119.751,119.8222,119.6797,119.8222,14013.0
2019-03-01 11:40:00,134.61,134.61,134.23,134.25,8234.0,119.8489,119.8489,119.5106,119.5284,8234.0
2019-03-01 11:50:00,134.26,134.42,134.2,134.35,9144.0,119.5373,119.6797,119.4839,119.6174,9144.0
2019-03-01 12:00:00,134.37,134.51,134.32,134.4,17046.0,119.6352,119.7599,119.5907,119.6619,17046.0
2019-03-01 12:10:00,134.39,134.51,134.35,134.49,13045.0,119.653,119.7599,119.6174,119.7421,13045.0
2019-03-01 12:20:00,134.48,134.51,134.42,134.46,17406.0,119.7332,119.7599,119.6797,119.7154,17406.0
2019-03-01 12:30:00,134.46,134.52,134.3,134.3,14984.0,119.7154,119.7688,119.5729,119.5729,14984.0
2019-03-01 12:40:00,134.28,134.4,134.28,134.36,11085.0,119.5551,119.6619,119.5551,119.6263,11085.0
2019-03-01 12:50:00,134.36,134.42,134.32,134.34,12810.0,119.6263,119.6797,119.5907,119.6085,12810.0
2019-03-01 13:00:00,134.35,134.48,134.32,134.44,10643.0,119.6174,119.7332,119.5907,119.6975,10643.0
2019-03-01 13:10:00,134.48,134.5,134.4,134.49,10667.0,119.7332,119.751,119.6619,119.7421,10667.0
2019-03-01 13:20:00,134.49,134.49,134.34,134.34,24971.0,119.7421,119.7421,119.6085,119.6085,24971.0
2019-03-01 13:30:00,134.35,134.41,134.29,134.29,18348.0,119.6174,119.6708,119.564,119.564,18348.0
2019-03-01 13:40:00,134.3,134.46,134.26,134.31,27723.0,119.5729,119.7154,119.5373,119.5818,27723.0
2019-03-01 13:50:00,134.32,134.37,134.27,134.3,13312.0,119.5907,119.6352,119.5462,119.5729,13312.0
2019-03-01 14:00:00,134.29,134.34,134.23,134.32,29720.0,119.564,119.6085,119.5106,119.5907,29720.0
2019-03-01 14:10:00,134.37,134.39,134.29,134.31,9359.0,119.6352,119.653,119.564,119.5818,9359.0
2019-03-01 14:20:00,134.35,134.6,134.34,134.58,21454.0,119.6174,119.84,119.6085,119.8222,21454.0
2019-03-01 14:30:00,134.53,134.6,134.46,134.57,12114.0,119.7777,119.84,119.7154,119.8133,12114.0
2019-03-01 14:40:00,134.58,134.68,134.54,134.56,15216.0,119.8222,119.9112,119.7866,119.8044,15216.0
2019-03-01 14:50:00,134.56,134.65,134.55,134.59,9910.0,119.8044,119.8845,119.7955,119.8311,9910.0
2019-03-01 15:00:00,134.6,134.61,134.42,134.42,15280.0,119.84,119.8489,119.6797,119.6797,15280.0
2019-03-01 15:10:00,134.45,134.47,134.28,134.35,31252.0,119.7064,119.7243,119.5551,119.6174,31252.0
2019-03-01 15:20:00,134.33,134.4,134.26,134.31,36012.0,119.5996,119.6619,119.5373,119.5818,36012.0
2019-03-01 15:30:00,134.33,134.41,134.19,134.36,39763.0,119.5996,119.6708,119.475,119.6263,39763.0
2019-03-01 15:40:00,134.34,134.5,134.28,134.32,71253.0,119.6085,119.751,119.5551,119.5907,71253.0
2019-03-01 15:50:00,134.33,134.36,134.03,134.15,169705.0,119.5996,119.6263,119.3325,119.4393,169705.0
2019-03-04 09:30:00,134.36,134.65,133.9,134.31,28890.0,119.6263,119.8845,119.2168,119.5818,28890.0
2019-03-04 09:40:00,134.42,134.52,134.18,134.27,13362.0,119.6797,119.7688,119.4661,119.5462,13362.0
2019-03-04 09:50:00,134.2,134.64,134.16,134.5,30320.0,119.4839,119.8756,119.4482,119.751,30320.0
2019-03-04 10:00:00,134.54,134.64,134.36,134.64,32105.0,119.7866,119.8756,119.6263,119.8756,32105.0
2019-03-04 10:10:00,134.6,134.83,134.6,134.75,15872.0,119.84,120.0448,119.84,119.9735,15872.0
2019-03-04 10:20:00,134.69,134.81,134.64,134.72,12998.0,119.9201,120.027,119.8756,119.9468,12998.0
2019-03-04 10:30:00,134.67,134.76,134.47,134.52,13708.0,119.9023,119.9825,119.7243,119.7688,13708.0
2019-03-04 10:40:00,134.49,134.67,134.4,134.55,15347.0,119.7421,119.9023,119.6619,119.7955,15347.0
2019-03-04 10:50:00,134.55,134.64,134.5,134.58,13191.0,119.7955,119.8756,119.751,119.8222,13191.0
2019-03-04 11:00:00,134.55,134.63,134.45,134.48,29079.0,119.7955,119.8667,119.7064,119.7332,29079.0
2019-03-04 11:10:00,134.44,134.73,134.44,134.67,13208.0,119.6975,119.9557,119.6975,119.9023,13208.0
2019-03-04 11:20:00,134.67,134.75,134.17,134.17,13362.0,119.9023,119.9735,119.4572,119.4572,13362.0
2019-03-04 11:30:00,134.09,134.18,133.84,133.84,18010.0,119.3859,119.4661,119.1633,119.1633,18010.0
2019-03-04 11:40:00,133.84,133.86,133.62,133.65,28673.0,119.1633,119.1811,118.9675,118.9942,28673.0
2019-03-04 11:50:00,133.71,133.73,133.22,133.3,10019.0,119.0476,119.0654,118.6113,118.6826,10019.0
2019-03-04 12:00:00,133.3,133.54,133.22,133.32,12884.0,118.6826,118.8962,118.6113,118.7004,12884.0
2019-03-04 12:10:00,133.3,133.38,132.74,132.78,16674.0,118.6826,118.7538,118.184,118.2196,16674.0
2019-03-04 12:20:00,132.78,133.06,132.78,133.06,20884.0,118.2196,118.4689,118.2196,118.4689,20884.0
2019-03-04 12:30:00,133.02,133.08,132.87,132.93,10764.0,118.4333,118.4867,118.2997,118.3531,10764.0
2019-03-04 12:40:00,132.9,132.95,132.6,132.74,11762.0,118.3264,118.3709,118.0593,118.184,11762.0
2019-03-04 12:50:00,132.71,132.82,132.63,132.69,8937.0,118.1573,118.2552,118.086,118.1394,8937.0
2019-03-04 13:00:00,132.68,132.68,132.47,132.48,12791.0,118.1305,118.1305,117.9436,117.9525,12791.0
2019-03-04 13:10:00,132.46,132.85,132.46,132.8,13729.0,117.9347,118.2819,117.9347,118.2374,13729.0
2019-03-04 13:20:00,132.82,132.93,132.78,132.9,13533.0,118.2552,118.3531,118.2196,118.3264,13533.0
2019-03-04 13:30:00,132.92,133.0,132.88,132.92,13373.0,118.3442,118.4155,118.3086,118.3442,13373.0
2019-03-04 13:40:00,132.92,133.13,132.88,133.03,8211.0,118.3442,118.5312,118.3086,118.4422,8211.0
2019-03-04 13:50:00,133.01,133.14,132.96,133.12,9636.0,118.4244,118.5401,118.3798,118.5223,9636.0
2019-03-04 14:00:00,133.14,133.27,133.08,133.2,11066.0,118.5401,118.6558,118.4867,118.5935,11066.0
2019-03-04 14:10:00,133.18,133.27,133.13,133.27,8980.0,118.5757,118.6558,118.5312,118.6558,8980.0
2019-03-04 14:20:00,133.26,133.44,133.23,133.44,11581.0,118.6469,118.8072,118.6202,118.8072,11581.0
2019-03-04 14:30:00,133.44,133.45,133.33,133.35,14692.0,118.8072,118.8161,118.7093,118.7271,14692.0
2019-03-04 14:40:00,133.4,133.53,133.35,133.42,11996.0,118.7716,118.8873,118.7271,118.7894,11996.0
2019-03-04 14:50:00,133.44,133.67,133.43,133.44,19026.0,118.8072,119.012,118.7983,118.8072,19026.0
2019-03-04 15:00:00,133.45,133.47,133.19,133.19,14751.0,118.8161,118.8339,118.5846,118.5846,14751.0
2019-03-04 15:10:00,133.19,133.45,133.18,133.44,16931.0,118.5846,118.8161,118.5757,118.8072,16931.0
2019-03-04 15:20:00,133.43,133.5,133.25,133.39,24743.0,118.7983,118.8606,118.638,118.7627,24743.0
2019-03-04 15:30:00,133.37,133.68,133.32,133.58,28818.0,118.7449,119.0209,118.7004,118.9318,28818.0
2019-03-04 15:40:00,133.6,133.66,133.37,133.38,59703.0,118.9497,119.0031,118.7449,118.7538,59703.0
2019-03-04 15:50:00,133.38,133.59,133.25,133.58,109020.0,118.7538,118.9408,118.638,118.9318,109020.0
2019-03-05 09:30:00,133.76,133.84,133.28,133.75,29133.0,119.0921,119.1633,118.6647,119.0832,29133.0
2019-03-05 09:40:00,133.76,134.07,133.43,133.58,27848.0,119.0921,119.3681,118.7983,118.9318,27848.0
2019-03-05 09:50:00,133.51,133.6,133.26,133.35,11112.0,118.8695,118.9497,118.6469,118.7271,11112.0
2019-03-05 10:00:00,133.4,133.77,133.4,133.62,19366.0,118.7716,119.101,118.7716,118.9675,19366.0
2019-03-05 10:10:00,133.64,133.67,133.29,133.29,13517.0,118.9853,119.012,118.6737,118.6737,13517.0
2019-03-05 10:20:00,133.29,133.44,133.16,133.19,19406.0,118.6737,118.8072,118.5579,118.5846,19406.0
2019-03-05 10:30:00,133.23,133.43,133.17,133.21,13671.0,118.6202,118.7983,118.5668,118.6024,13671.0
2019-03-05 10:40:00,133.23,133.24,132.78,132.94,14341.0,118.6202,118.6291,118.2196,118.362,14341.0
2019-03-05 10:50:00,132.93,133.1,132.89,133.05,18438.0,118.3531,118.5045,118.3175,118.46,18438.0
2019-03-05 11:00:00,133.09,133.29,133.02,133.24,10609.0,118.4956,118.6737,118.4333,118.6291,10609.0
2019-03-05 11:10:00,133.28,133.49,133.27,133.48,17815.0,118.6647,118.8517,118.6558,118.8428,17815.0
2019-03-05 11:20:00,133.5,133.6,133.41,133.54,11918.0,118.8606,118.9497,118.7805,118.8962,11918.0
2019-03-05 11:30:00,133.52,133.69,133.49,133.63,13814.0,118.8784,119.0298,118.8517,118.9764,13814.0
2019-03-05 11:40:00,133.65,133.71,133.43,133.43,21254.0,118.9942,119.0476,118.7983,118.7983,21254.0
2019-03-05 11:50:00,133.47,133.47,133.27,133.43,10272.0,118.8339,118.8339,118.6558,118.7983,10272.0
2019-03-05 12:00:00,133.4,133.43,133.21,133.21,36126.0,118.7716,118.7983,118.6024,118.6024,36126.0
2019-03-05 12:10:00,133.23,133.28,133.16,133.2,13303.0,118.6202,118.6647,118.5579,118.5935,13303.0
2019-03-05 12:20:00,133.16,133.4,133.13,133.35,13718.0,118.5579,118.7716,118.5312,118.7271,13718.0
2019-03-05 12:30:00,133.34,133.4,133.28,133.29,10413.0,118.7182,118.7716,118.6647,118.6737,10413.0
2019-03-05 12:40:00,133.29,133.43,133.26,133.41,11705.0,118.6737,118.7983,118.6469,118.7805,11705.0
2019-03-05 12:50:00,133.41,133.67,133.4,133.65,10619.0,118.7805,119.012,118.7716,118.9942,10619.0
2019-03-05 13:00:00,133.67,133.69,133.42,133.44,16675.0,119.012,119.0298,118.7894,118.8072,16675.0
2019-03-05 13:10:00,133.42,133.65,133.42,133.61,13922.0,118.7894,118.9942,118.7894,118.9586,13922.0
2019-03-05 13:20:00,133.58,133.58,133.39,133.39,13560.0,118.9318,118.9318,118.7627,118.7627,13560.0
2019-03-05 13:30:00,133.39,133.5,133.38,133.47,11172.0,118.7627,118.8606,118.7538,118.8339,11172.0
2019-03-05 13:40:00,133.47,133.65,133.39,133.64,11619.0,118.8339,118.9942,118.7627,118.9853,11619.0
2019-03-05 13:50:00,133.66,133.71,133.54,133.54,20191.0,119.0031,119.0476,118.8962,118.8962,20191.0
2019-03-05 14:00:00,133.57,133.67,133.54,133.58,8760.0,118.9229,119.012,118.8962,118.9318,8760.0
2019-03-05 14:10:00,133.58,133.67,133.5,133.64,10071.0,118.9318,119.012,118.8606,118.9853,10071.0
2019-03-05 14:20:00,133.66,133.77,133.63,133.73,10611.0,119.0031,119.101,118.9764,119.0654,10611.0
2019-03-05 14:30:00,133.76,133.8,133.65,133.72,22443.0,119.0921,119.1277,118.9942,119.0565,22443.0
2019-03-05 14:40:00,133.71,133.72,133.63,133.67,11847.0,119.0476,119.0565,118.9764,119.012,11847.0
2019-03-05 14:50:00,133.65,133.81,133.65,133.76,15790.0,118.9942,119.1366,118.9942,119.0921,15790.0
2019-03-05 15:00:00,133.74,133.82,133.64,133.69,39517.0,119.0743,119.1455,118.9853,119.0298,39517.0
2019-03-05 15:10:00,133.67,133.71,133.62,133.62,15870.0,119.012,119.0476,118.9675,118.9675,15870.0
2019-03-05 15:20:00,133.61,133.63,133.49,133.5,16569.0,118.9586,118.9764,118.8517,118.8606,16569.0
2019-03-05 15:30:00,133.51,133.6,133.46,133.54,29713.0,118.8695,118.9497,118.825,118.8962,29713.0
2019-03-05 15:40:00,133.53,133.73,133.51,133.61,43743.0,118.8873,119.0654,118.8695,118.9586,43743.0
2019-03-05 15:50:00,133.62,133.76,133.51,133.51,91104.0,118.9675,119.0921,118.8695,118.8695,91104.0
2019-03-06 09:30:00,133.39,133.91,133.38,133.67,24560.0,118.7627,119.2257,118.7538,119.012,24560.0
2019-03-06 09:40:00,133.66,133.81,133.47,133.65,11166.0,119.0031,119.1366,118.8339,118.9942,11166.0
2019-03-06 09:50:00,133.69,133.77,133.52,133.62,12293.0,119.0298,119.101,118.8784,118.9675,12293.0
2019-03-06 10:00:00,133.61,133.97,133.61,133.97,6680.0,118.9586,119.2791,118.9586,119.2791,6680.0
2019-03-06 10:10:00,133.97,133.97,133.77,133.85,11576.0,119.2791,119.2791,119.101,119.1722,11576.0
2019-03-06 10:20:00,133.86,134.0,133.85,133.85,11502.0,119.1811,119.3058,119.1722,119.1722,11502.0
2019-03-06 10:30:00,133.86,133.94,133.74,133.93,9905.0,119.1811,119.2524,119.0743,119.2435,9905.0
2019-03-06 10:40:00,133.94,134.11,133.9,134.0,13260.0,119.2524,119.4037,119.2168,119.3058,13260.0
2019-03-06 10:50:00,134.07,134.33,134.06,134.26,8906.0,119.3681,119.5996,119.3592,119.5373,8906.0
2019-03-06 11:00:00,134.24,134.45,134.2,134.45,13875.0,119.5195,119.7064,119.4839,119.7064,13875.0
2019-03-06 11:10:00,134.46,134.56,134.44,134.5,11944.0,119.7154,119.8044,119.6975,119.751,11944.0
2019-03-06 11:20:00,134.53,134.53,134.3,134.3,20210.0,119.7777,119.7777,119.5729,119.5729,20210.0
2019-03-06 11:30:00,134.31,134.48,134.3,134.46,7741.0,119.5818,119.7332,119.5729,119.7154,7741.0
2019-03-06 11:40:00,134.45,134.47,134.18,134.18,9839.0,119.7064,119.7243,119.4661,119.4661,9839.0
2019-03-06 11:50:00,134.16,134.16,134.0,134.03,9464.0,119.4482,119.4482,119.3058,119.3325,9464.0
2019-03-06 12:00:00,134.05,134.27,134.04,134.23,8522.0,119.3503,119.5462,119.3414,119.5106,8522.0
2019-03-06 12:10:00,134.23,134.23,134.01,134.03,9055.0,119.5106,119.5106,119.3147,119.3325,9055.0
2019-03-06 12:20:00,134.01,134.06,133.74,133.75,10767.0,119.3147,119.3592,119.0743,119.0832,10767.0
2019-03-06 12:30:00,133.79,133.9,133.79,133.8,5896.0,119.1188,119.2168,119.1188,119.1277,5896.0
2019-03-06 12:40:00,133.78,133.88,133.74,133.74,5819.0,119.1099,119.199,119.0743,119.0743,5819.0
2019-03-06 12:50:00,133.77,133.84,133.55,133.57,9046.0,119.101,119.1633,118.9051,118.9229,9046.0
2019-03-06 13:00:00,133.58,133.65,133.53,133.54,10703.0,118.9318,118.9942,118.8873,118.8962,10703.0
2019-03-06 13:10:00,133.57,133.74,133.57,133.66,8391.0,118.9229,119.0743,118.9229,119.0031,8391.0
2019-03-06 13:20:00,133.64,133.73,133.58,133.69,7363.0,118.9853,119.0654,118.9318,119.0298,7363.0
2019-03-06 13:30:00,133.7,133.83,133.59,133.83,9447.0,119.0387,119.1544,118.9408,119.1544,9447.0
2019-03-06 13:40:00,133.83,133.86,133.54,133.54,10225.0,119.1544,119.1811,118.8962,118.8962,10225.0
2019-03-06 13:50:00,133.54,133.76,133.53,133.7,9514.0,118.8962,119.0921,118.8873,119.0387,9514.0
2019-03-06 14:00:00,133.77,133.8,133.6,133.6,11664.0,119.101,119.1277,118.9497,118.9497,11664.0
2019-03-06 14:10:00,133.59,133.64,133.51,133.51,11409.0,118.9408,118.9853,118.8695,118.8695,11409.0
2019-03-06 14:20:00,133.51,133.66,133.51,133.52,17071.0,118.8695,119.0031,118.8695,118.8784,17071.0
2019-03-06 14:30:00,133.55,133.58,133.41,133.52,9690.0,118.9051,118.9318,118.7805,118.8784,9690.0
2019-03-06 14:40:00,133.5,133.51,133.37,133.45,11298.0,118.8606,118.8695,118.7449,118.8161,11298.0
2019-03-06 14:50:00,133.48,133.5,133.37,133.38,9951.0,118.8428,118.8606,118.7449,118.7538,9951.0
2019-03-06 15:00:00,133.39,133.46,133.27,133.3,11801.0,118.7627,118.825,118.6558,118.6826,11801.0
2019-03-06 15:10:00,133.3,133.31,133.1,133.17,17975.0,118.6826,118.6915,118.5045,118.5668,17975.0
2019-03-06 15:20:00,133.17,133.2,133.0,133.14,18615.0,118.5668,118.5935,118.4155,118.5401,18615.0
2019-03-06 15:30:00,133.14,133.28,133.13,133.19,24627.0,118.5401,118.6647,118.5312,118.5846,24627.0
2019-03-06 15:40:00,133.19,133.36,133.17,133.22,36865.0,118.5846,118.736,118.5668,118.6113,36865.0
2019-03-06 15:50:00,133.22,133.31,133.14,133.29,87105.0,118.6113,118.6915,118.5401,118.6737,87105.0
2019-03-07 09:30:00,132.78,133.09,132.56,132.71,18922.0,118.2196,118.4956,118.0237,118.1573,18922.0
2019-03-07 09:40:00,132.74,132.82,132.23,132.33,15485.0,118.184,118.2552,117.7299,117.8189,15485.0
2019-03-07 09:50:00,132.32,132.36,132.05,132.19,20583.0,117.81,117.8456,117.5696,117.6943,20583.0
2019-03-07 10:00:00,132.29,132.44,132.23,132.34,18364.0,117.7833,117.9169,117.7299,117.8278,18364.0
2019-03-07 10:10:00,132.34,132.52,132.17,132.19,12783.0,117.8278,117.9881,117.6765,117.6943,12783.0
2019-03-07 10:20:00,132.17,132.39,132.0,132.38,12335.0,117.6765,117.8723,117.5251,117.8634,12335.0
2019-03-07 10:30:00,132.36,132.46,132.35,132.39,11694.0,117.8456,117.9347,117.8367,117.8723,11694.0
2019-03-07 10:40:00,132.39,132.52,132.24,132.52,12352.0,117.8723,117.9881,117.7388,117.9881,12352.0
2019-03-07 10:50:00,132.59,132.73,132.5,132.56,11496.0,118.0504,118.1751,117.9703,118.0237,11496.0
2019-03-07 11:00:00,132.56,132.56,132.28,132.3,7767.0,118.0237,118.0237,117.7744,117.7922,7767.0
2019-03-07 11:10:00,132.33,132.49,132.24,132.26,16819.0,117.8189,117.9614,117.7388,117.7566,16819.0
2019-03-07 11:20:00,132.28,132.43,132.19,132.39,7441.0,117.7744,117.908,117.6943,117.8723,7441.0
2019-03-07 11:30:00,132.44,132.72,132.4,132.67,12773.0,117.9169,118.1662,117.8812,118.1216,12773.0
2019-03-07 11:40:00,132.64,132.83,132.58,132.67,6846.0,118.0949,118.2641,118.0415,118.1216,6846.0
2019-03-07 11:50:00,132.67,132.67,132.49,132.57,9506.0,118.1216,118.1216,117.9614,118.0326,9506.0
2019-03-07 12:00:00,132.53,132.64,132.42,132.59,26707.0,117.997,118.0949,117.8991,118.0504,26707.0
2019-03-07 12:10:00,132.63,132.75,132.5,132.5,13652.0,118.086,118.1929,117.9703,117.9703,13652.0
2019-03-07 12:20:00,132.49,132.64,132.46,132.64,7834.0,117.9614,118.0949,117.9347,118.0949,7834.0
2019-03-07 12:30:00,132.58,132.82,132.42,132.78,17633.0,118.0415,118.2552,117.8991,118.2196,17633.0
2019-03-07 12:40:00,132.72,132.83,132.7,132.82,4500.0,118.1662,118.2641,118.1483,118.2552,4500.0
2019-03-07 12:50:00,132.82,133.03,132.78,132.99,9006.0,118.2552,118.4422,118.2196,118.4065,9006.0
2019-03-07 13:00:00,132.97,132.97,132.79,132.82,14737.0,118.3887,118.3887,118.2285,118.2552,14737.0
2019-03-07 13:10:00,132.85,133.03,132.83,132.97,17995.0,118.2819,118.4422,118.2641,118.3887,17995.0
2019-03-07 13:20:00,132.97,133.07,132.93,133.07,8852.0,118.3887,118.4778,118.3531,118.4778,8852.0
2019-03-07 13:30:00,133.08,133.09,132.87,132.93,7870.0,118.4867,118.4956,118.2997,118.3531,7870.0
2019-03-07 13:40:00,132.95,133.16,132.94,133.16,9007.0,118.3709,118.5579,118.362,118.5579,9007.0
2019-03-07 13:50:00,133.16,133.16,133.0,133.0,14154.0,118.5579,118.5579,118.4155,118.4155,14154.0
2019-03-07 14:00:00,133.04,133.1,132.82,132.83,12170.0,118.4511,118.5045,118.2552,118.2641,12170.0
2019-03-07 14:10:00,132.83,132.83,132.6,132.69,7084.0,118.2641,118.2641,118.0593,118.1394,7084.0
2019-03-07 14:20:00,132.71,132.86,132.64,132.74,12811.0,118.1573,118.2908,118.0949,118.184,12811.0
2019-03-07 14:30:00,132.8,132.81,132.45,132.47,20815.0,118.2374,118.2463,117.9258,117.9436,20815.0
2019-03-07 14:40:00,132.5,132.59,132.43,132.49,17341.0,117.9703,118.0504,117.908,117.9614,17341.0
2019-03-07 14:50:00,132.51,132.58,132.32,132.38,16654.0,117.9792,118.0415,117.81,117.8634,16654.0
2019-03-07 15:00:00,132.39,132.41,132.2,132.33,19786.0,117.8723,117.8901,117.7032,117.8189,19786.0
2019-03-07 15:10:00,132.31,132.63,132.28,132.63,19032.0,117.8011,118.086,117.7744,118.086,19032.0
2019-03-07 15:20:00,132.63,132.68,132.43,132.43,25630.0,118.086,118.1305,117.908,117.908,25630.0
2019-03-07 15:30:00,132.45,132.82,132.4,132.81,53167.0,117.9258,118.2552,117.8812,118.2463,53167.0
2019-03-07 15:40:00,132.81,132.84,132.65,132.66,63047.0,118.2463,118.273,118.1038,118.1127,63047.0
2019-03-07 15:50:00,132.68,132.74,132.41,132.71,153105.0,118.1305,118.184,117.8901,118.1573,153105.0
2019-03-08 09:30:00,132.01,132.53,131.91,132.4,38303.0,117.534,117.997,117.445,117.8812,38303.0
2019-03-08 09:40:00,132.34,132.42,132.02,132.35,10053.0,117.8278,117.8991,117.5429,117.8367,10053.0
2019-03-08 09:50:00,132.44,132.49,132.16,132.27,7440.0,117.9169,117.9614,117.6676,117.7655,7440.0
2019-03-08 10:00:00,132.24,132.38,132.18,132.37,7222.0,117.7388,117.8634,117.6854,117.8545,7222.0
2019-03-08 10:10:00,132.49,132.67,132.13,132.22,7912.0,117.9614,118.1216,117.6409,117.721,7912.0
2019-03-08 10:20:00,132.18,132.44,132.01,132.29,13642.0,117.6854,117.9169,117.534,117.7833,13642.0
2019-03-08 10:30:00,132.29,132.38,132.19,132.26,11352.0,117.7833,117.8634,117.6943,117.7566,11352.0
2019-03-08 10:40:00,132.22,132.85,132.17,132.69,15334.0,117.721,118.2819,117.6765,118.1394,15334.0
2019-03-08 10:50:00,132.65,132.65,132.2,132.2,11540.0,118.1038,118.1038,117.7032,117.7032,11540.0
2019-03-08 11:00:00,132.2,132.32,132.0,132.08,16535.0,117.7032,117.81,117.5251,117.5963,16535.0
2019-03-08 11:10:00,132.09,132.12,131.88,131.88,14212.0,117.6052,117.632,117.4183,117.4183,14212.0
2019-03-08 11:20:00,131.89,132.16,131.87,132.08,14704.0,117.4272,117.6676,117.4094,117.5963,14704.0
2019-03-08 11:30:00,132.09,132.11,131.89,131.97,15110.0,117.6052,117.623,117.4272,117.4984,15110.0
2019-03-08 11:40:00,131.99,132.17,131.95,132.09,12682.0,117.5162,117.6765,117.4806,117.6052,12682.0
2019-03-08 11:50:00,132.12,132.2,132.02,132.04,5767.0,117.632,117.7032,117.5429,117.5607,5767.0
2019-03-08 12:00:00,132.04,132.05,131.92,131.93,11359.0,117.5607,117.5696,117.4539,117.4628,11359.0
2019-03-08 12:10:00,131.95,132.2,131.95,132.05,17609.0,117.4806,117.7032,117.4806,117.5696,17609.0
2019-03-08 12:20:00,132.06,132.12,131.94,132.1,9511.0,117.5785,117.632,117.4717,117.6141,9511.0
2019-03-08 12:30:00,132.1,132.11,131.86,131.86,5882.0,117.6141,117.623,117.4005,117.4005,5882.0
2019-03-08 12:40:00,131.87,131.96,131.68,131.72,9347.0,117.4094,117.4895,117.2402,117.2758,9347.0
2019-03-08 12:50:00,131.7,131.76,131.63,131.71,11711.0,117.258,117.3114,117.1957,117.2669,11711.0
2019-03-08 13:00:00,131.67,131.83,131.67,131.75,6959.0,117.2313,117.3738,117.2313,117.3025,6959.0
2019-03-08 13:10:00,131.79,131.9,131.75,131.77,7878.0,117.3381,117.4361,117.3025,117.3203,7878.0
2019-03-08 13:20:00,131.83,131.97,131.77,131.97,9312.0,117.3738,117.4984,117.3203,117.4984,9312.0
2019-03-08 13:30:00,132.0,132.11,131.92,132.11,10611.0,117.5251,117.623,117.4539,117.623,10611.0
2019-03-08 13:40:00,132.15,132.27,132.09,132.27,7353.0,117.6587,117.7655,117.6052,117.7655,7353.0
2019-03-08 13:50:00,132.26,132.27,132.08,132.14,6868.0,117.7566,117.7655,117.5963,117.6498,6868.0
2019-03-08 14:00:00,132.2,132.27,132.08,132.27,9814.0,117.7032,117.7655,117.5963,117.7655,9814.0
2019-03-08 14:10:00,132.31,132.37,132.19,132.33,6280.0,117.8011,117.8545,117.6943,117.8189,6280.0
2019-03-08 14:20:00,132.33,132.43,132.24,132.32,9342.0,117.8189,117.908,117.7388,117.81,9342.0
2019-03-08 14:30:00,132.37,132.4,132.29,132.34,6848.0,117.8545,117.8812,117.7833,117.8278,6848.0
2019-03-08 14:40:00,132.36,132.54,132.35,132.51,21138.0,117.8456,118.0059,117.8367,117.9792,21138.0
2019-03-08 14:50:00,132.53,132.68,132.4,132.45,10321.0,117.997,118.1305,117.8812,117.9258,10321.0
2019-03-08 15:00:00,132.42,132.51,132.36,132.44,15696.0,117.8991,117.9792,117.8456,117.9169,15696.0
2019-03-08 15:10:00,132.41,132.41,132.05,132.11,22447.0,117.8901,117.8901,117.5696,117.623,22447.0
2019-03-08 15:20:00,132.12,132.17,131.94,131.96,25851.0,117.632,117.6765,117.4717,117.4895,25851.0
2019-03-08 15:30:00,131.94,132.14,131.76,131.81,38074.0,117.4717,117.6498,117.3114,117.3559,38074.0
2019-03-08 15:40:00,131.84,132.14,131.84,132.05,55993.0,117.3827,117.6498,117.3827,117.5696,55993.0
2019-03-08 15:50:00,132.07,132.49,132.07,132.36,93399.0,117.5874,117.9614,117.5874,117.8456,93399.0
2019-03-11 09:30:00,133.03,133.29,132.94,133.21,26896.0,118.4422,118.6737,118.362,118.6024,26896.0
2019-03-11 09:40:00,133.31,133.31,132.8,132.8,14365.0,118.6915,118.6915,118.2374,118.2374,14365.0
2019-03-11 09:50:00,132.83,133.19,132.65,133.09,7801.0,118.2641,118.5846,118.1038,118.4956,7801.0
2019-03-11 10:00:00,133.13,133.33,133.0,133.24,7016.0,118.5312,118.7093,118.4155,118.6291,7016.0
2019-03-11 10:10:00,133.26,133.26,133.05,133.17,10475.0,118.6469,118.6469,118.46,118.5668,10475.0
2019-03-11 10:20:00,133.15,133.38,133.1,133.34,19683.0,118.549,118.7538,118.5045,118.7182,19683.0
2019-03-11 10:30:00,133.32,133.51,133.25,133.51,25184.0,118.7004,118.8695,118.638,118.8695,25184.0
2019-03-11 10:40:00,133.5,133.56,133.36,133.44,25348.0,118.8606,118.914,118.736,118.8072,25348.0
2019-03-11 10:50:00,133.44,133.69,133.41,133.42,45514.0,118.8072,119.0298,118.7805,118.7894,45514.0
2019-03-11 11:00:00,133.37,133.37,133.12,133.25,21039.0,118.7449,118.7449,118.5223,118.638,21039.0
2019-03-11 11:10:00,133.26,133.31,133.08,133.08,19633.0,118.6469,118.6915,118.4867,118.4867,19633.0
2019-03-11 11:20:00,133.1,133.33,133.09,133.31,21322.0,118.5045,118.7093,118.4956,118.6915,21322.0
2019-03-11 11:30:00,133.33,133.35,133.12,133.23,16052.0,118.7093,118.7271,118.5223,118.6202,16052.0
2019-03-11 11:40:00,133.2,133.3,133.1,133.18,19830.0,118.5935,118.6826,118.5045,118.5757,19830.0
2019-03-11 11:50:00,133.19,133.45,133.18,133.38,22745.0,118.5846,118.8161,118.5757,118.7538,22745.0
2019-03-11 12:00:00,133.38,133.38,133.25,133.28,17261.0,118.7538,118.7538,118.638,118.6647,17261.0
2019-03-11 12:10:00,133.21,133.21,133.05,133.06,32340.0,118.6024,118.6024,118.46,118.4689,32340.0
2019-03-11 12:20:00,133.07,133.07,132.87,132.87,14586.0,118.4778,118.4778,118.2997,118.2997,14586.0
2019-03-11 12:30:00,132.89,133.06,132.89,132.95,8401.0,118.3175,118.4689,118.3175,118.3709,8401.0
2019-03-11 12:40:00,132.96,133.06,132.88,132.93,12018.0,118.3798,118.4689,118.3086,118.3531,12018.0
2019-03-11 12:50:00,132.9,132.96,132.86,132.89,12325.0,118.3264,118.3798,118.2908,118.3175,12325.0
2019-03-11 13:00:00,132.89,133.05,132.88,133.02,13227.0,118.3175,118.46,118.3086,118.4333,13227.0
2019-03-11 13:10:00,132.99,133.27,132.94,133.2,11823.0,118.4065,118.6558,118.362,118.5935,11823.0
2019-03-11 13:20:00,133.18,133.35,133.17,133.35,9619.0,118.5757,118.7271,118.5668,118.7271,9619.0
2019-03-11 13:30:00,133.35,133.36,133.21,133.22,34226.0,118.7271,118.736,118.6024,118.6113,34226.0
2019-03-11 13:40:00,133.2,133.32,133.2,133.25,16368.0,118.5935,118.7004,118.5935,118.638,16368.0
2019-03-11 13:50:00,133.25,133.34,133.22,133.34,20147.0,118.638,118.7182,118.6113,118.7182,20147.0
2019-03-11 14:00:00,133.33,133.37,133.26,133.32,12688.0,118.7093,118.7449,118.6469,118.7004,12688.0
2019-03-11 14:10:00,133.33,133.35,133.25,133.28,15092.0,118.7093,118.7271,118.638,118.6647,15092.0
2019-03-11 14:20:00,133.26,133.38,133.23,133.29,13027.0,118.6469,118.7538,118.6202,118.6737,13027.0
2019-03-11 14:30:00,133.25,133.38,133.24,133.34,20397.0,118.638,118.7538,118.6291,118.7182,20397.0
2019-03-11 14:40:00,133.33,133.33,133.11,133.11,12478.0,118.7093,118.7093,118.5134,118.5134,12478.0
2019-03-11 14:50:00,133.11,133.28,133.11,133.19,12927.0,118.5134,118.6647,118.5134,118.5846,12927.0
2019-03-11 15:00:00,133.16,133.24,133.11,133.22,14696.0,118.5579,118.6291,118.5134,118.6113,14696.0
2019-03-11 15:10:00,133.19,133.24,133.09,133.14,19226.0,118.5846,118.6291,118.4956,118.5401,19226.0
2019-03-11 15:20:00,133.15,133.25,133.09,133.16,24671.0,118.549,118.638,118.4956,118.5579,24671.0
2019-03-11 15:30:00,133.19,133.31,133.18,133.25,25737.0,118.5846,118.6915,118.5757,118.638,25737.0
2019-03-11 15:40:00,133.25,133.43,133.2,133.41,46199.0,118.638,118.7983,118.5935,118.7805,46199.0
2019-03-11 15:50:00,133.4,133.41,133.24,133.41,95717.0,118.7716,118.7805,118.6291,118.7805,95717.0
2019-03-12 09:30:00,133.84,134.35,133.7,134.33,40854.0,119.1633,119.6174,119.0387,119.5996,40854.0
2019-03-12 09:40:00,134.41,134.62,134.24,134.36,31470.0,119.6708,119.8578,119.5195,119.6263,31470.0
2019-03-12 09:50:00,134.4,134.7,134.35,134.49,14253.0,119.6619,119.929,119.6174,119.7421,14253.0
2019-03-12 10:00:00,134.53,134.71,134.47,134.58,20534.0,119.7777,119.9379,119.7243,119.8222,20534.0
2019-03-12 10:10:00,134.57,134.6,134.34,134.51,24698.0,119.8133,119.84,119.6085,119.7599,24698.0
2019-03-12 10:20:00,134.48,134.69,134.42,134.48,15731.0,119.7332,119.9201,119.6797,119.7332,15731.0
2019-03-12 10:30:00,134.49,134.62,134.31,134.33,16513.0,119.7421,119.8578,119.5818,119.5996,16513.0
2019-03-12 10:40:00,134.29,134.29,134.02,134.24,12980.0,119.564,119.564,119.3236,119.5195,12980.0
2019-03-12 10:50:00,134.28,134.47,134.21,134.22,20638.0,119.5551,119.7243,119.4928,119.5017,20638.0
2019-03-12 11:00:00,134.2,134.25,134.04,134.15,16286.0,119.4839,119.5284,119.3414,119.4393,16286.0
2019-03-12 11:10:00,134.12,134.27,134.06,134.27,13496.0,119.4126,119.5462,119.3592,119.5462,13496.0
2019-03-12 11:20:00,134.22,134.32,134.19,134.31,7932.0,119.5017,119.5907,119.475,119.5818,7932.0
2019-03-12 11:30:00,134.29,134.48,134.24,134.46,9110.0,119.564,119.7332,119.5195,119.7154,9110.0
2019-03-12 11:40:00,134.44,134.49,134.39,134.39,8719.0,119.6975,119.7421,119.653,119.653,8719.0
2019-03-12 11:50:00,134.42,134.65,134.41,134.62,11122.0,119.6797,119.8845,119.6708,119.8578,11122.0
2019-03-12 12:00:00,134.65,134.65,134.35,134.35,10442.0,119.8845,119.8845,119.6174,119.6174,10442.0
2019-03-12 12:10:00,134.35,134.52,134.35,134.41,12075.0,119.6174,119.7688,119.6174,119.6708,12075.0
2019-03-12 12:20:00,134.4,134.43,134.15,134.18,9431.0,119.6619,119.6886,119.4393,119.4661,9431.0
2019-03-12 12:30:00,134.14,134.18,134.06,134.15,9819.0,119.4304,119.4661,119.3592,119.4393,9819.0
2019-03-12 12:40:00,134.17,134.19,134.05,134.07,5268.0,119.4572,119.475,119.3503,119.3681,5268.0
2019-03-12 12:50:00,134.11,134.12,133.96,134.12,12896.0,119.4037,119.4126,119.2702,119.4126,12896.0
2019-03-12 13:00:00,134.11,134.25,134.09,134.24,7791.0,119.4037,119.5284,119.3859,119.5195,7791.0
2019-03-12 13:10:00,134.27,134.27,134.13,134.25,7105.0,119.5462,119.5462,119.4215,119.5284,7105.0
2019-03-12 13:20:00,134.26,134.37,134.21,134.31,8122.0,119.5373,119.6352,119.4928,119.5818,8122.0
2019-03-12 13:30:00,134.32,134.34,134.16,134.26,13055.0,119.5907,119.6085,119.4482,119.5373,13055.0
2019-03-12 13:40:00,134.27,134.3,133.93,133.93,13915.0,119.5462,119.5729,119.2435,119.2435,13915.0
2019-03-12 13:50:00,133.94,134.18,133.83,134.02,17974.0,119.2524,119.4661,119.1544,119.3236,17974.0
2019-03-12 14:00:00,134.0,134.26,134.0,134.19,12990.0,119.3058,119.5373,119.3058,119.475,12990.0
2019-03-12 14:10:00,134.24,134.46,134.24,134.42,12854.0,119.5195,119.7154,119.5195,119.6797,12854.0
2019-03-12 14:20:00,134.41,134.43,134.13,134.19,18924.0,119.6708,119.6886,119.4215,119.475,18924.0
2019-03-12 14:30:00,134.18,134.23,134.14,134.14,4819.0,119.4661,119.5106,119.4304,119.4304,4819.0
2019-03-12 14:40:00,134.16,134.19,134.05,134.08,5503.0,119.4482,119.475,119.3503,119.377,5503.0
2019-03-12 14:50:00,134.08,134.16,134.01,134.1,11207.0,119.377,119.4482,119.3147,119.3948,11207.0
2019-03-12 15:00:00,134.03,134.28,134.02,134.22,16443.0,119.3325,119.5551,119.3236,119.5017,16443.0
2019-03-12 15:10:00,134.2,134.2,133.94,133.97,18534.0,119.4839,119.4839,119.2524,119.2791,18534.0
2019-03-12 15:20:00,133.94,134.1,133.9,134.01,17012.0,119.2524,119.3948,119.2168,119.3147,17012.0
2019-03-12 15:30:00,134.01,134.14,133.93,134.01,29159.0,119.3147,119.4304,119.2435,119.3147,29159.0
2019-03-12 15:40:00,134.01,134.23,133.99,134.06,28584.0,119.3147,119.5106,119.2969,119.3592,28584.0
2019-03-12 15:50:00,134.06,134.19,133.98,134.12,78800.0,119.3592,119.475,119.288,119.4126,78800.0
2019-03-13 09:30:00,134.35,134.43,133.96,134.13,21857.0,119.6174,119.6886,119.2702,119.4215,21857.0
2019-03-13 09:40:00,134.13,134.23,133.9,134.06,22124.0,119.4215,119.5106,119.2168,119.3592,22124.0
2019-03-13 09:50:00,134.05,134.25,133.98,134.25,11540.0,119.3503,119.5284,119.288,119.5284,11540.0
2019-03-13 10:00:00,134.29,134.45,134.18,134.35,16521.0,119.564,119.7064,119.4661,119.6174,16521.0
2019-03-13 10:10:00,134.35,134.53,134.32,134.48,15747.0,119.6174,119.7777,119.5907,119.7332,15747.0
2019-03-13 10:20:00,134.51,134.8,134.51,134.71,35257.0,119.7599,120.0181,119.7599,119.9379,35257.0
2019-03-13 10:30:00,134.73,134.84,134.67,134.69,16027.0,119.9557,120.0537,119.9023,119.9201,16027.0
2019-03-13 10:40:00,134.61,134.65,134.41,134.44,11672.0,119.8489,119.8845,119.6708,119.6975,11672.0
2019-03-13 10:50:00,134.45,134.79,134.45,134.59,16176.0,119.7064,120.0092,119.7064,119.8311,16176.0
2019-03-13 11:00:00,134.57,134.83,134.53,134.78,18801.0,119.8133,120.0448,119.7777,120.0003,18801.0
2019-03-13 11:10:00,134.82,134.85,134.7,134.85,16195.0,120.0359,120.0626,119.929,120.0626,16195.0
2019-03-13 11:20:00,134.85,135.05,134.8,135.04,35743.0,120.0626,120.2407,120.0181,120.2317,35743.0
2019-03-13 11:30:00,135.05,135.15,135.04,135.06,20114.0,120.2407,120.3297,120.2317,120.2496,20114.0
2019-03-13 11:40:00,135.07,135.12,134.86,134.9,14472.0,120.2585,120.303,120.0715,120.1071,14472.0
2019-03-13 11:50:00,134.91,135.14,134.9,135.14,12995.0,120.116,120.3208,120.1071,120.3208,12995.0
2019-03-13 12:00:00,135.14,135.22,135.06,135.12,18763.0,120.3208,120.392,120.2496,120.303,18763.0
2019-03-13 12:10:00,135.13,135.13,134.97,134.98,11323.0,120.3119,120.3119,120.1694,120.1783,11323.0
2019-03-13 12:20:00,134.98,135.0,134.8,134.96,14567.0,120.1783,120.1961,120.0181,120.1605,14567.0
2019-03-13 12:30:00,134.97,135.0,134.84,134.87,8854.0,120.1694,120.1961,120.0537,120.0804,8854.0
2019-03-13 12:40:00,134.87,135.05,134.86,135.01,11422.0,120.0804,120.2407,120.0715,120.205,11422.0
2019-03-13 12:50:00,135.03,135.13,134.94,135.13,18011.0,120.2228,120.3119,120.1427,120.3119,18011.0
2019-03-13 13:00:00,135.12,135.17,135.04,135.15,17408.0,120.303,120.3475,120.2317,120.3297,17408.0
2019-03-13 13:10:00,135.15,135.21,134.99,135.02,26900.0,120.3297,120.3831,120.1872,120.2139,26900.0
2019-03-13 13:20:00,135.02,135.07,134.96,134.99,11035.0,120.2139,120.2585,120.1605,120.1872,11035.0
2019-03-13 13:30:00,134.95,134.95,134.8,134.91,10470.0,120.1516,120.1516,120.0181,120.116,10470.0
2019-03-13 13:40:00,134.9,134.94,134.76,134.88,15520.0,120.1071,120.1427,119.9825,120.0893,15520.0
2019-03-13 13:50:00,134.91,134.91,134.79,134.86,16048.0,120.116,120.116,120.0092,120.0715,16048.0
2019-03-13 14:00:00,134.88,135.1,134.88,135.09,14665.0,120.0893,120.2852,120.0893,120.2763,14665.0
2019-03-13 14:10:00,135.08,135.12,134.99,135.1,16373.0,120.2674,120.303,120.1872,120.2852,16373.0
2019-03-13 14:20:00,135.08,135.22,135.04,135.19,13268.0,120.2674,120.392,120.2317,120.3653,13268.0
2019-03-13 14:30:00,135.17,135.17,134.95,135.06,21391.0,120.3475,120.3475,120.1516,120.2496,21391.0
2019-03-13 14:40:00,135.06,135.09,134.67,134.76,19559.0,120.2496,120.2763,119.9023,119.9825,19559.0
2019-03-13 14:50:00,134.73,134.85,134.66,134.77,16463.0,119.9557,120.0626,119.8934,119.9914,16463.0
2019-03-13 15:00:00,134.78,134.84,134.58,134.58,18920.0,120.0003,120.0537,119.8222,119.8222,18920.0
2019-03-13 15:10:00,134.6,134.64,134.49,134.55,41425.0,119.84,119.8756,119.7421,119.7955,41425.0
2019-03-13 15:20:00,134.53,134.7,134.48,134.65,35633.0,119.7777,119.929,119.7332,119.8845,35633.0
2019-03-13 15:30:00,134.64,134.88,134.59,134.83,37259.0,119.8756,120.0893,119.8311,120.0448,37259.0
2019-03-13 15:40:00,134.82,134.91,134.61,134.62,46714.0,120.0359,120.116,119.8489,119.8578,46714.0
2019-03-13 15:50:00,134.62,134.72,134.48,134.53,127418.0,119.8578,119.9468,119.7332,119.7777,127418.0
2019-03-14 09:30:00,134.94,134.96,134.39,134.94,33073.0,120.1427,120.1605,119.653,120.1427,33073.0
2019-03-14 09:40:00,134.97,135.22,134.94,135.13,15007.0,120.1694,120.392,120.1427,120.3119,15007.0
2019-03-14 09:50:00,135.13,135.25,134.98,135.02,12097.0,120.3119,120.4187,120.1783,120.2139,12097.0
2019-03-14 10:00:00,135.02,135.02,134.69,134.9,31434.0,120.2139,120.2139,119.9201,120.1071,31434.0
2019-03-14 10:10:00,134.88,135.01,134.87,134.99,16077.0,120.0893,120.205,120.0804,120.1872,16077.0
2019-03-14 10:20:00,135.01,135.08,134.88,135.04,10988.0,120.205,120.2674,120.0893,120.2317,10988.0
2019-03-14 10:30:00,134.99,135.24,134.96,135.21,19037.0,120.1872,120.4098,120.1605,120.3831,19037.0
2019-03-14 10:40:00,135.24,135.32,135.22,135.29,13750.0,120.4098,120.481,120.392,120.4543,13750.0
2019-03-14 10:50:00,135.28,135.42,135.26,135.32,11270.0,120.4454,120.5701,120.4276,120.481,11270.0
2019-03-14 11:00:00,135.34,135.35,135.09,135.15,22549.0,120.4989,120.5078,120.2763,120.3297,22549.0
2019-03-14 11:10:00,135.17,135.51,135.13,135.5,11693.0,120.3475,120.6502,120.3119,120.6413,11693.0
2019-03-14 11:20:00,135.51,135.51,135.43,135.47,11729.0,120.6502,120.6502,120.579,120.6146,11729.0
2019-03-14 11:30:00,135.47,135.73,135.43,135.73,16530.0,120.6146,120.8461,120.579,120.8461,16530.0
2019-03-14 11:40:00,135.72,135.78,135.67,135.75,14690.0,120.8372,120.8906,120.7927,120.8639,14690.0
2019-03-14 11:50:00,135.77,135.95,135.74,135.8,17026.0,120.8817,121.042,120.855,120.9084,17026.0
2019-03-14 12:00:00,135.83,135.83,135.63,135.66,7778.0,120.9351,120.9351,120.7571,120.7838,7778.0
2019-03-14 12:10:00,135.64,135.66,135.6,135.6,10126.0,120.766,120.7838,120.7303,120.7303,10126.0
2019-03-14 12:20:00,135.58,135.58,135.37,135.41,8671.0,120.7125,120.7125,120.5256,120.5612,8671.0
2019-03-14 12:30:00,135.4,135.55,135.4,135.55,9815.0,120.5523,120.6858,120.5523,120.6858,9815.0
2019-03-14 12:40:00,135.55,135.59,135.48,135.55,12503.0,120.6858,120.7214,120.6235,120.6858,12503.0
2019-03-14 12:50:00,135.55,135.59,135.47,135.56,18933.0,120.6858,120.7214,120.6146,120.6947,18933.0
2019-03-14 13:00:00,135.54,135.55,135.35,135.38,11449.0,120.6769,120.6858,120.5078,120.5345,11449.0
2019-03-14 13:10:00,135.4,135.42,135.35,135.38,7617.0,120.5523,120.5701,120.5078,120.5345,7617.0
2019-03-14 13:20:00,135.37,135.38,135.27,135.34,9658.0,120.5256,120.5345,120.4365,120.4989,9658.0
2019-03-14 13:30:00,135.36,135.38,135.24,135.26,12549.0,120.5167,120.5345,120.4098,120.4276,12549.0
2019-03-14 13:40:00,135.27,135.27,135.18,135.21,7375.0,120.4365,120.4365,120.3564,120.3831,7375.0
2019-03-14 13:50:00,135.2,135.27,135.1,135.2,15709.0,120.3742,120.4365,120.2852,120.3742,15709.0
2019-03-14 14:00:00,135.19,135.25,135.16,135.18,13577.0,120.3653,120.4187,120.3386,120.3564,13577.0
2019-03-14 14:10:00,135.2,135.2,135.08,135.18,17489.0,120.3742,120.3742,120.2674,120.3564,17489.0
2019-03-14 14:20:00,135.19,135.36,135.19,135.29,15765.0,120.3653,120.5167,120.3653,120.4543,15765.0
2019-03-14 14:30:00,135.33,135.36,135.26,135.28,19649.0,120.4899,120.5167,120.4276,120.4454,19649.0
2019-03-14 14:40:00,135.28,135.37,135.24,135.27,18896.0,120.4454,120.5256,120.4098,120.4365,18896.0
2019-03-14 14:50:00,135.25,135.46,135.21,135.44,18173.0,120.4187,120.6057,120.3831,120.5879,18173.0
2019-03-14 15:00:00,135.42,135.45,135.36,135.4,21591.0,120.5701,120.5968,120.5167,120.5523,21591.0
2019-03-14 15:10:00,135.4,135.42,135.32,135.37,19068.0,120.5523,120.5701,120.481,120.5256,19068.0
2019-03-14 15:20:00,135.35,135.52,135.32,135.52,25155.0,120.5078,120.6591,120.481,120.6591,25155.0
2019-03-14 15:30:00,135.51,135.6,135.42,135.58,60814.0,120.6502,120.7303,120.5701,120.7125,60814.0
2019-03-14 15:40:00,135.58,135.59,135.49,135.52,56314.0,120.7125,120.7214,120.6324,120.6591,56314.0
2019-03-14 15:50:00,135.52,135.53,135.38,135.4,104068.0,120.6591,120.668,120.5345,120.5523,104068.0
2019-03-15 09:30:00,135.04,135.84,135.04,135.64,423261.0,120.2317,120.944,120.2317,120.766,423261.0
2019-03-15 09:40:00,135.62,135.87,135.48,135.87,19048.0,120.7481,120.9707,120.6235,120.9707,19048.0
2019-03-15 09:50:00,135.85,135.88,135.76,135.84,13506.0,120.9529,120.9796,120.8728,120.944,13506.0
2019-03-15 10:00:00,135.81,135.92,135.68,135.86,17630.0,120.9173,121.0152,120.8016,120.9618,17630.0
2019-03-15 10:10:00,135.83,135.84,135.47,135.55,12115.0,120.9351,120.944,120.6146,120.6858,12115.0
2019-03-15 10:20:00,135.53,135.77,135.51,135.73,14656.0,120.668,120.8817,120.6502,120.8461,14656.0
2019-03-15 10:30:00,135.76,135.8,135.56,135.61,22678.0,120.8728,120.9084,120.6947,120.7392,22678.0
2019-03-15 10:40:00,135.61,135.91,135.61,135.89,20267.0,120.7392,121.0063,120.7392,120.9885,20267.0
2019-03-15 10:50:00,135.91,136.04,135.86,135.92,45153.0,121.0063,121.1221,120.9618,121.0152,45153.0
2019-03-15 11:00:00,135.91,136.04,135.85,136.04,9817.0,121.0063,121.1221,120.9529,121.1221,9817.0
2019-03-15 11:10:00,136.04,136.28,136.03,136.28,27340.0,121.1221,121.3358,121.1132,121.3358,27340.0
2019-03-15 11:20:00,136.27,136.41,136.25,136.37,16513.0,121.3269,121.4515,121.3091,121.4159,16513.0
2019-03-15 11:30:00,136.36,136.4,136.15,136.19,30268.0,121.407,121.4426,121.22,121.2556,30268.0
2019-03-15 11:40:00,136.16,136.71,136.09,136.71,32215.0,121.2289,121.7186,121.1666,121.7186,32215.0
2019-03-15 11:50:00,136.75,136.92,136.65,136.78,24766.0,121.7542,121.9056,121.6652,121.7809,24766.0
2019-03-15 12:00:00,136.78,136.79,136.46,136.64,13791.0,121.7809,121.7898,121.496,121.6563,13791.0
2019-03-15 12:10:00,136.66,136.77,136.64,136.74,11212.0,121.6741,121.772,121.6563,121.7453,11212.0
2019-03-15 12:20:00,136.72,136.74,136.54,136.58,8826.0,121.7275,121.7453,121.5673,121.6029,8826.0
2019-03-15 12:30:00,136.58,136.65,136.57,136.64,10872.0,121.6029,121.6652,121.594,121.6563,10872.0
2019-03-15 12:40:00,136.65,136.75,136.58,136.74,11961.0,121.6652,121.7542,121.6029,121.7453,11961.0
2019-03-15 12:50:00,136.74,136.78,136.55,136.63,24204.0,121.7453,121.7809,121.5762,121.6474,24204.0
2019-03-15 13:00:00,136.63,136.71,136.56,136.64,10726.0,121.6474,121.7186,121.5851,121.6563,10726.0
2019-03-15 13:10:00,136.64,136.64,136.49,136.49,10663.0,121.6563,121.6563,121.5227,121.5227,10663.0
2019-03-15 13:20:00,136.47,136.49,136.38,136.38,14178.0,121.5049,121.5227,121.4248,121.4248,14178.0
2019-03-15 13:30:00,136.38,136.4,136.31,136.33,11549.0,121.4248,121.4426,121.3625,121.3803,11549.0
2019-03-15 13:40:00,136.32,136.36,136.29,136.32,10055.0,121.3714,121.407,121.3447,121.3714,10055.0
2019-03-15 13:50:00,136.34,136.38,136.15,136.19,15449.0,121.3892,121.4248,121.22,121.2556,15449.0
2019-03-15 14:00:00,136.21,136.26,136.1,136.15,13885.0,121.2734,121.318,121.1755,121.22,13885.0
2019-03-15 14:10:00,136.13,136.13,136.04,136.04,10744.0,121.2022,121.2022,121.1221,121.1221,10744.0
2019-03-15 14:20:00,136.04,136.05,135.87,135.88,17387.0,121.1221,121.131,120.9707,120.9796,17387.0
2019-03-15 14:30:00,135.88,136.01,135.86,136.01,30128.0,120.9796,121.0954,120.9618,121.0954,30128.0
2019-03-15 14:40:00,136.03,136.33,136.03,136.28,18724.0,121.1132,121.3803,121.1132,121.3358,18724.0
2019-03-15 14:50:00,136.28,136.28,136.09,136.09,14571.0,121.3358,121.3358,121.1666,121.1666,14571.0
2019-03-15 15:00:00,136.08,136.08,135.96,136.04,17170.0,121.1577,121.1577,121.0509,121.1221,17170.0
2019-03-15 15:10:00,136.03,136.15,135.94,136.15,17537.0,121.1132,121.22,121.0331,121.22,17537.0
2019-03-15 15:20:00,136.16,136.26,136.16,136.25,17436.0,121.2289,121.318,121.2289,121.3091,17436.0
2019-03-15 15:30:00,136.25,136.28,136.08,136.11,27688.0,121.3091,121.3358,121.1577,121.1844,27688.0
2019-03-15 15:40:00,136.11,136.35,136.11,136.22,42154.0,121.1844,121.3981,121.1844,121.2824,42154.0
2019-03-15 15:50:00,136.22,136.37,135.96,136.33,126719.0,121.2824,121.4159,121.0509,121.3803,126719.0
2019-03-18 09:30:00,136.69,136.86,136.38,136.86,29048.0,121.7008,121.8522,121.4248,121.8522,29048.0
2019-03-18 09:40:00,136.9,137.09,136.79,137.05,14086.0,121.8878,122.0569,121.7898,122.0213,14086.0
2019-03-18 09:50:00,137.05,137.35,137.04,137.35,27106.0,122.0213,122.2884,122.0124,122.2884,27106.0
2019-03-18 10:00:00,137.34,137.38,137.0,137.31,62174.0,122.2795,122.3151,121.9768,122.2528,62174.0
2019-03-18 10:10:00,137.27,137.35,137.12,137.33,20009.0,122.2172,122.2884,122.0837,122.2706,20009.0
2019-03-18 10:20:00,137.33,137.4,137.24,137.29,17320.0,122.2706,122.333,122.1905,122.235,17320.0
2019-03-18 10:30:00,137.28,137.39,137.2,137.21,14714.0,122.2261,122.3241,122.1549,122.1638,14714.0
2019-03-18 10:40:00,137.18,137.35,137.17,137.29,15870.0,122.1371,122.2884,122.1282,122.235,15870.0
2019-03-18 10:50:00,137.29,137.48,137.28,137.36,29342.0,122.235,122.4042,122.2261,122.2973,29342.0
2019-03-18 11:00:00,137.37,137.45,137.15,137.39,20171.0,122.3062,122.3775,122.1104,122.3241,20171.0
2019-03-18 11:10:00,137.38,137.38,137.18,137.35,19563.0,122.3151,122.3151,122.1371,122.2884,19563.0
2019-03-18 11:20:00,137.32,137.37,137.17,137.36,17869.0,122.2617,122.3062,122.1282,122.2973,17869.0
2019-03-18 11:30:00,137.33,137.45,137.24,137.42,24380.0,122.2706,122.3775,122.1905,122.3508,24380.0
2019-03-18 11:40:00,137.44,137.56,137.31,137.52,28509.0,122.3686,122.4754,122.2528,122.4398,28509.0
2019-03-18 11:50:00,137.53,137.65,137.49,137.54,22137.0,122.4487,122.5555,122.4131,122.4576,22137.0
2019-03-18 12:00:00,137.55,137.7,137.34,137.41,17919.0,122.4665,122.6001,122.2795,122.3419,17919.0
2019-03-18 12:10:00,137.38,137.7,137.32,137.7,18717.0,122.3151,122.6001,122.2617,122.6001,18717.0
2019-03-18 12:20:00,137.67,137.82,137.65,137.76,16258.0,122.5733,122.7069,122.5555,122.6535,16258.0
2019-03-18 12:30:00,137.76,137.84,137.68,137.75,19419.0,122.6535,122.7247,122.5823,122.6446,19419.0
2019-03-18 12:40:00,137.77,137.82,137.7,137.82,20207.0,122.6624,122.7069,122.6001,122.7069,20207.0
2019-03-18 12:50:00,137.78,137.84,137.66,137.76,20921.0,122.6713,122.7247,122.5644,122.6535,20921.0
2019-03-18 13:00:00,137.76,137.76,137.57,137.6,14475.0,122.6535,122.6535,122.4843,122.511,14475.0
2019-03-18 13:10:00,137.59,137.59,137.51,137.53,19140.0,122.5021,122.5021,122.4309,122.4487,19140.0
2019-03-18 13:20:00,137.54,137.66,137.52,137.58,21500.0,122.4576,122.5644,122.4398,122.4932,21500.0
2019-03-18 13:30:00,137.58,137.75,137.54,137.75,20347.0,122.4932,122.6446,122.4576,122.6446,20347.0
2019-03-18 13:40:00,137.74,137.86,137.73,137.81,24627.0,122.6357,122.7425,122.6268,122.698,24627.0
2019-03-18 13:50:00,137.83,137.86,137.71,137.79,23048.0,122.7158,122.7425,122.609,122.6802,23048.0
2019-03-18 14:00:00,137.79,137.88,137.71,137.74,20352.0,122.6802,122.7603,122.609,122.6357,20352.0
2019-03-18 14:10:00,137.74,137.77,137.59,137.74,23097.0,122.6357,122.6624,122.5021,122.6357,23097.0
2019-03-18 14:20:00,137.71,137.73,137.52,137.62,16297.0,122.609,122.6268,122.4398,122.5288,16297.0
2019-03-18 14:30:00,137.63,137.65,137.54,137.54,21294.0,122.5377,122.5555,122.4576,122.4576,21294.0
2019-03-18 14:40:00,137.53,137.68,137.51,137.68,20920.0,122.4487,122.5823,122.4309,122.5823,20920.0
2019-03-18 14:50:00,137.68,137.69,137.44,137.46,31117.0,122.5823,122.5912,122.3686,122.3864,31117.0
2019-03-18 15:00:00,137.45,137.53,137.43,137.51,18271.0,122.3775,122.4487,122.3597,122.4309,18271.0
2019-03-18 15:10:00,137.5,137.59,137.4,137.45,27945.0,122.422,122.5021,122.333,122.3775,27945.0
2019-03-18 15:20:00,137.46,137.46,137.2,137.2,41280.0,122.3864,122.3864,122.1549,122.1549,41280.0
2019-03-18 15:30:00,137.2,137.3,137.15,137.18,49624.0,122.1549,122.2439,122.1104,122.1371,49624.0
2019-03-18 15:40:00,137.17,137.44,137.16,137.4,59766.0,122.1282,122.3686,122.1193,122.333,59766.0
2019-03-18 15:50:00,137.41,137.42,137.28,137.39,105833.0,122.3419,122.3508,122.2261,122.3241,105833.0
2019-03-19 09:30:00,136.91,138.0,136.91,137.95,54519.0,121.8967,122.8672,121.8967,122.8226,54519.0
2019-03-19 09:40:00,137.95,138.04,137.64,137.75,13755.0,122.8226,122.9028,122.5466,122.6446,13755.0
2019-03-19 09:50:00,137.72,137.72,137.35,137.36,11160.0,122.6179,122.6179,122.2884,122.2973,11160.0
2019-03-19 10:00:00,137.34,137.42,137.21,137.35,15263.0,122.2795,122.3508,122.1638,122.2884,15263.0
2019-03-19 10:10:00,137.35,137.41,137.23,137.41,24422.0,122.2884,122.3419,122.1816,122.3419,24422.0
2019-03-19 10:20:00,137.43,137.53,137.33,137.41,16836.0,122.3597,122.4487,122.2706,122.3419,16836.0
2019-03-19 10:30:00,137.43,137.58,137.42,137.47,23066.0,122.3597,122.4932,122.3508,122.3953,23066.0
2019-03-19 10:40:00,137.47,137.53,137.38,137.53,11096.0,122.3953,122.4487,122.3151,122.4487,11096.0
2019-03-19 10:50:00,137.56,137.58,137.3,137.3,17349.0,122.4754,122.4932,122.2439,122.2439,17349.0
2019-03-19 11:00:00,137.31,137.44,137.24,137.27,19356.0,122.2528,122.3686,122.1905,122.2172,19356.0
2019-03-19 11:10:00,137.25,137.34,137.11,137.18,8363.0,122.1994,122.2795,122.0748,122.1371,8363.0
2019-03-19 11:20:00,137.2,137.2,137.07,137.09,10570.0,122.1549,122.1549,122.0391,122.0569,10570.0
2019-03-19 11:30:00,137.04,137.25,137.03,137.2,15188.0,122.0124,122.1994,122.0035,122.1549,15188.0
2019-03-19 11:40:00,137.19,137.38,137.19,137.38,13797.0,122.146,122.3151,122.146,122.3151,13797.0
2019-03-19 11:50:00,137.37,137.56,137.34,137.52,14624.0,122.3062,122.4754,122.2795,122.4398,14624.0
2019-03-19 12:00:00,137.54,137.55,137.39,137.42,13755.0,122.4576,122.4665,122.3241,122.3508,13755.0
2019-03-19 12:10:00,137.43,137.43,137.24,137.27,16323.0,122.3597,122.3597,122.1905,122.2172,16323.0
2019-03-19 12:20:00,137.24,137.3,137.18,137.25,15249.0,122.1905,122.2439,122.1371,122.1994,15249.0
2019-03-19 12:30:00,137.22,137.29,137.06,137.1,7012.0,122.1727,122.235,122.0302,122.0659,7012.0
2019-03-19 12:40:00,137.15,137.21,136.75,136.77,16846.0,122.1104,122.1638,121.7542,121.772,16846.0
2019-03-19 12:50:00,136.78,137.06,136.76,137.06,13102.0,121.7809,122.0302,121.7631,122.0302,13102.0
2019-03-19 13:00:00,137.04,137.06,136.91,136.95,11595.0,122.0124,122.0302,121.8967,121.9323,11595.0
2019-03-19 13:10:00,136.98,137.22,136.98,137.16,13293.0,121.959,122.1727,121.959,122.1193,13293.0
2019-03-19 13:20:00,137.19,137.21,137.08,137.08,13033.0,122.146,122.1638,122.048,122.048,13033.0
2019-03-19 13:30:00,137.07,137.09,136.95,136.96,37073.0,122.0391,122.0569,121.9323,121.9412,37073.0
2019-03-19 13:40:00,136.97,137.0,136.78,136.8,6285.0,121.9501,121.9768,121.7809,121.7987,6285.0
2019-03-19 13:50:00,136.78,136.8,136.54,136.54,16215.0,121.7809,121.7987,121.5673,121.5673,16215.0
2019-03-19 14:00:00,136.55,136.59,136.47,136.51,17122.0,121.5762,121.6118,121.5049,121.5406,17122.0
2019-03-19 14:10:00,136.5,136.51,136.33,136.43,14634.0,121.5316,121.5406,121.3803,121.4693,14634.0
2019-03-19 14:20:00,136.43,136.49,136.29,136.48,16853.0,121.4693,121.5227,121.3447,121.5138,16853.0
2019-03-19 14:30:00,136.5,136.61,136.43,136.49,19892.0,121.5316,121.6296,121.4693,121.5227,19892.0
2019-03-19 14:40:00,136.52,136.59,136.46,136.48,17605.0,121.5495,121.6118,121.496,121.5138,17605.0
2019-03-19 14:50:00,136.43,136.58,136.33,136.38,17581.0,121.4693,121.6029,121.3803,121.4248,17581.0
2019-03-19 15:00:00,136.36,136.37,136.22,136.3,16710.0,121.407,121.4159,121.2824,121.3536,16710.0
2019-03-19 15:10:00,136.3,136.3,136.02,136.02,21873.0,121.3536,121.3536,121.1043,121.1043,21873.0
2019-03-19 15:20:00,136.01,136.06,135.9,135.9,27362.0,121.0954,121.1399,120.9974,120.9974,27362.0
2019-03-19 15:30:00,135.9,135.99,135.81,135.81,54312.0,120.9974,121.0776,120.9173,120.9173,54312.0
2019-03-19 15:40:00,135.8,135.91,135.66,135.86,42960.0,120.9084,121.0063,120.7838,120.9618,42960.0
2019-03-19 15:50:00,135.87,136.01,135.66,135.7,223148.0,120.9707,121.0954,120.7838,120.8194,223148.0
2019-03-20 09:30:00,135.97,135.97,135.35,135.44,23796.0,121.0598,121.0598,120.5078,120.5879,23796.0
2019-03-20 09:40:00,135.43,135.72,135.37,135.42,10955.0,120.579,120.8372,120.5256,120.5701,10955.0
2019-03-20 09:50:00,135.39,135.59,135.18,135.26,36097.0,120.5434,120.7214,120.3564,120.4276,36097.0
2019-03-20 10:00:00,135.26,135.59,135.25,135.51,19135.0,120.4276,120.7214,120.4187,120.6502,19135.0
2019-03-20 10:10:00,135.54,135.55,135.38,135.5,18680.0,120.6769,120.6858,120.5345,120.6413,18680.0
2019-03-20 10:20:00,135.5,135.71,135.4,135.65,20411.0,120.6413,120.8283,120.5523,120.7749,20411.0
2019-03-20 10:30:00,135.64,135.67,135.44,135.58,14486.0,120.766,120.7927,120.5879,120.7125,14486.0
2019-03-20 10:40:00,135.58,135.72,135.56,135.65,16350.0,120.7125,120.8372,120.6947,120.7749,16350.0
2019-03-20 10:50:00,135.67,135.76,135.65,135.72,10457.0,120.7927,120.8728,120.7749,120.8372,10457.0
2019-03-20 11:00:00,135.74,135.9,135.73,135.77,19647.0,120.855,120.9974,120.8461,120.8817,19647.0
2019-03-20 11:10:00,135.77,135.78,135.54,135.61,7847.0,120.8817,120.8906,120.6769,120.7392,7847.0
2019-03-20 11:20:00,135.59,135.63,135.52,135.55,31585.0,120.7214,120.7571,120.6591,120.6858,31585.0
2019-03-20 11:30:00,135.56,135.67,135.42,135.42,9401.0,120.6947,120.7927,120.5701,120.5701,9401.0
2019-03-20 11:40:00,135.43,135.46,135.36,135.39,8612.0,120.579,120.6057,120.5167,120.5434,8612.0
2019-03-20 11:50:00,135.43,135.5,135.29,135.34,6487.0,120.579,120.6413,120.4543,120.4989,6487.0
2019-03-20 12:00:00,135.35,135.37,135.29,135.37,17487.0,120.5078,120.5256,120.4543,120.5256,17487.0
2019-03-20 12:10:00,135.36,135.45,135.31,135.4,10991.0,120.5167,120.5968,120.4721,120.5523,10991.0
2019-03-20 12:20:00,135.4,135.42,135.28,135.3,29152.0,120.5523,120.5701,120.4454,120.4632,29152.0
2019-03-20 12:30:00,135.31,135.31,134.92,135.2,12738.0,120.4721,120.4721,120.1249,120.3742,12738.0
2019-03-20 12:40:00,135.18,135.21,135.07,135.18,13121.0,120.3564,120.3831,120.2585,120.3564,13121.0
2019-03-20 12:50:00,135.2,135.34,135.2,135.34,7835.0,120.3742,120.4989,120.3742,120.4989,7835.0
2019-03-20 13:00:00,135.31,135.44,135.25,135.44,8455.0,120.4721,120.5879,120.4187,120.5879,8455.0
2019-03-20 13:10:00,135.45,135.48,135.41,135.47,9249.0,120.5968,120.6235,120.5612,120.6146,9249.0
2019-03-20 13:20:00,135.47,135.54,135.41,135.42,9896.0,120.6146,120.6769,120.5612,120.5701,9896.0
2019-03-20 13:30:00,135.41,135.61,135.38,135.56,8739.0,120.5612,120.7392,120.5345,120.6947,8739.0
2019-03-20 13:40:00,135.61,135.66,135.52,135.61,13210.0,120.7392,120.7838,120.6591,120.7392,13210.0
2019-03-20 13:50:00,135.58,135.73,135.57,135.71,13543.0,120.7125,120.8461,120.7036,120.8283,13543.0
2019-03-20 14:00:00,135.72,136.31,135.72,136.3,46823.0,120.8372,121.3625,120.8372,121.3536,46823.0
2019-03-20 14:10:00,136.25,136.59,136.21,136.27,43085.0,121.3091,121.6118,121.2734,121.3269,43085.0
2019-03-20 14:20:00,136.27,136.32,136.12,136.18,51744.0,121.3269,121.3714,121.1933,121.2467,51744.0
2019-03-20 14:30:00,136.19,136.31,136.09,136.26,22237.0,121.2556,121.3625,121.1666,121.318,22237.0
2019-03-20 14:40:00,136.3,136.43,136.25,136.37,25804.0,121.3536,121.4693,121.3091,121.4159,25804.0
2019-03-20 14:50:00,136.35,136.42,136.08,136.11,37355.0,121.3981,121.4604,121.1577,121.1844,37355.0
2019-03-20 15:00:00,136.14,136.15,135.73,135.79,15863.0,121.2111,121.22,120.8461,120.8995,15863.0
2019-03-20 15:10:00,135.84,135.94,135.74,135.83,17620.0,120.944,121.0331,120.855,120.9351,17620.0
2019-03-20 15:20:00,135.83,135.88,135.59,135.6,21741.0,120.9351,120.9796,120.7214,120.7303,21741.0
2019-03-20 15:30:00,135.61,135.61,135.01,135.01,40383.0,120.7392,120.7392,120.205,120.205,40383.0
2019-03-20 15:40:00,135.02,135.13,134.84,134.93,53324.0,120.2139,120.3119,120.0537,120.1338,53324.0
2019-03-20 15:50:00,134.93,134.94,134.69,134.72,136940.0,120.1338,120.1427,119.9201,119.9468,136940.0
2019-03-21 09:30:00,133.45,133.97,133.35,133.7,32364.0,119.4531,119.9185,119.3636,119.6769,32364.0
2019-03-21 09:40:00,133.63,134.2,133.62,133.76,16799.0,119.6142,120.1244,119.6052,119.7306,16799.0
2019-03-21 09:50:00,133.83,134.73,133.77,134.65,22644.0,119.7932,120.5988,119.7395,120.5272,22644.0
2019-03-21 10:00:00,134.71,135.09,134.67,135.04,32366.0,120.5809,120.9211,120.5451,120.8763,32366.0
2019-03-21 10:10:00,135.06,135.2,134.89,135.01,23932.0,120.8942,121.0195,120.742,120.8495,23932.0
2019-03-21 10:20:00,135.02,135.3,135.02,135.12,25822.0,120.8584,121.109,120.8584,120.9479,25822.0
2019-03-21 10:30:00,135.15,135.3,134.97,135.14,15940.0,120.9748,121.109,120.8136,120.9658,15940.0
2019-03-21 10:40:00,135.14,135.28,135.04,135.1,18194.0,120.9658,121.0911,120.8763,120.93,18194.0
2019-03-21 10:50:00,135.1,135.53,135.1,135.53,12260.0,120.93,121.3149,120.93,121.3149,12260.0
2019-03-21 11:00:00,135.54,135.76,135.46,135.46,15131.0,121.3239,121.5208,121.2523,121.2523,15131.0
2019-03-21 11:10:00,135.48,135.67,135.37,135.62,19369.0,121.2702,121.4402,121.1717,121.3955,19369.0
2019-03-21 11:20:00,135.58,135.97,135.58,135.77,17174.0,121.3597,121.7088,121.3597,121.5297,17174.0
2019-03-21 11:30:00,135.79,135.87,135.59,135.73,12145.0,121.5476,121.6192,121.3686,121.4939,12145.0
2019-03-21 11:40:00,135.69,136.04,135.66,135.95,11764.0,121.4581,121.7714,121.4313,121.6909,11764.0
2019-03-21 11:50:00,135.99,136.18,135.94,136.13,13537.0,121.7267,121.8967,121.6819,121.852,13537.0
2019-03-21 12:00:00,136.12,136.16,135.89,135.97,11376.0,121.843,121.8788,121.6372,121.7088,11376.0
2019-03-21 12:10:00,136.0,136.09,135.84,135.85,13454.0,121.7356,121.8162,121.5924,121.6013,13454.0
2019-03-21 12:20:00,135.76,135.87,135.69,135.76,8302.0,121.5208,121.6192,121.4581,121.5208,8302.0
2019-03-21 12:30:00,135.79,135.86,135.67,135.71,7919.0,121.5476,121.6103,121.4402,121.476,7919.0
2019-03-21 12:40:00,135.71,135.8,135.57,135.57,12936.0,121.476,121.5566,121.3507,121.3507,12936.0
2019-03-21 12:50:00,135.59,135.83,135.55,135.72,9830.0,121.3686,121.5834,121.3328,121.485,9830.0
2019-03-21 13:00:00,135.74,135.96,135.74,135.9,13556.0,121.5029,121.6998,121.5029,121.6461,13556.0
2019-03-21 13:10:00,135.9,135.96,135.8,135.88,12253.0,121.6461,121.6998,121.5566,121.6282,12253.0
2019-03-21 13:20:00,135.83,135.94,135.81,135.93,8572.0,121.5834,121.6819,121.5655,121.673,8572.0
2019-03-21 13:30:00,135.95,136.0,135.77,135.79,9562.0,121.6909,121.7356,121.5297,121.5476,9562.0
2019-03-21 13:40:00,135.81,135.89,135.65,135.85,11974.0,121.5655,121.6372,121.4223,121.6013,11974.0
2019-03-21 13:50:00,135.89,136.03,135.82,135.92,20688.0,121.6372,121.7625,121.5745,121.664,20688.0
2019-03-21 14:00:00,135.92,136.15,135.92,136.11,15746.0,121.664,121.8699,121.664,121.8341,15746.0
2019-03-21 14:10:00,136.09,136.23,136.01,136.06,19488.0,121.8162,121.9415,121.7446,121.7893,19488.0
2019-03-21 14:20:00,136.07,136.23,135.98,136.18,19325.0,121.7983,121.9415,121.7177,121.8967,19325.0
2019-03-21 14:30:00,136.12,136.25,136.12,136.23,10781.0,121.843,121.9594,121.843,121.9415,10781.0
2019-03-21 14:40:00,136.23,136.29,136.14,136.19,10651.0,121.9415,121.9952,121.8609,121.9057,10651.0
2019-03-21 14:50:00,136.23,136.24,136.05,136.06,13470.0,121.9415,121.9504,121.7804,121.7893,13470.0
2019-03-21 15:00:00,136.07,136.37,136.06,136.26,19721.0,121.7983,122.0668,121.7893,121.9683,19721.0
2019-03-21 15:10:00,136.24,136.24,135.91,136.04,26016.0,121.9504,121.9504,121.6551,121.7714,26016.0
2019-03-21 15:20:00,136.04,136.13,136.01,136.02,19267.0,121.7714,121.852,121.7446,121.7535,19267.0
2019-03-21 15:30:00,136.03,136.2,135.94,136.18,30887.0,121.7625,121.9146,121.6819,121.8967,30887.0
2019-03-21 15:40:00,136.17,136.42,136.17,136.2,38808.0,121.8878,122.1116,121.8878,121.9146,38808.0
2019-03-21 15:50:00,136.22,136.3,136.11,136.19,80248.0,121.9325,122.0041,121.8341,121.9057,80248.0
2019-03-22 09:30:00,135.35,136.03,135.35,135.91,29444.0,121.1538,121.7625,121.1538,121.6551,29444.0
2019-03-22 09:40:00,135.88,136.05,135.56,135.61,14595.0,121.6282,121.7804,121.3418,121.3865,14595.0
2019-03-22 09:50:00,135.51,135.51,135.0,135.22,19954.0,121.297,121.297,120.8405,121.0374,19954.0
2019-03-22 10:00:00,135.25,135.75,135.11,135.72,16623.0,121.0643,121.5118,120.939,121.485,16623.0
2019-03-22 10:10:00,135.75,136.3,135.69,136.3,20516.0,121.5118,122.0041,121.4581,122.0041,20516.0
2019-03-22 10:20:00,136.3,136.52,136.11,136.12,22421.0,122.0041,122.2011,121.8341,121.843,22421.0
2019-03-22 10:30:00,136.14,136.79,136.14,136.68,19519.0,121.8609,122.4428,121.8609,122.3443,19519.0
2019-03-22 10:40:00,136.73,136.98,136.6,136.73,29239.0,122.389,122.6128,122.2727,122.389,29239.0
2019-03-22 10:50:00,136.71,136.9,136.62,136.73,29004.0,122.3711,122.5412,122.2906,122.389,29004.0
2019-03-22 11:00:00,136.68,136.84,136.55,136.76,16914.0,122.3443,122.4875,122.2279,122.4159,16914.0
2019-03-22 11:10:00,136.72,137.02,136.64,136.96,23683.0,122.3801,122.6486,122.3085,122.5949,23683.0
2019-03-22 11:20:00,137.01,137.05,136.74,136.87,17282.0,122.6397,122.6755,122.398,122.5144,17282.0
2019-03-22 11:30:00,136.82,136.91,136.35,136.37,18635.0,122.4696,122.5502,122.0489,122.0668,18635.0
2019-03-22 11:40:00,136.43,136.5,136.26,136.44,9434.0,122.1205,122.1832,121.9683,122.1295,9434.0
2019-03-22 11:50:00,136.38,136.44,136.16,136.25,33696.0,122.0758,122.1295,121.8788,121.9594,33696.0
2019-03-22 12:00:00,136.25,136.66,136.23,136.59,19878.0,121.9594,122.3264,121.9415,122.2637,19878.0
2019-03-22 12:10:00,136.61,136.73,136.5,136.61,24763.0,122.2816,122.389,122.1832,122.2816,24763.0
2019-03-22 12:20:00,136.6,136.79,136.52,136.6,21741.0,122.2727,122.4428,122.2011,122.2727,21741.0
2019-03-22 12:30:00,136.61,136.88,136.54,136.7,20502.0,122.2816,122.5233,122.219,122.3622,20502.0
2019-03-22 12:40:00,136.67,136.68,136.43,136.59,22243.0,122.3353,122.3443,122.1205,122.2637,22243.0
2019-03-22 12:50:00,136.59,136.99,136.59,136.99,16574.0,122.2637,122.6218,122.2637,122.6218,16574.0
2019-03-22 13:00:00,136.95,137.12,136.91,137.0,14215.0,122.586,122.7381,122.5502,122.6307,14215.0
2019-03-22 13:10:00,137.01,137.03,136.84,136.87,12065.0,122.6397,122.6576,122.4875,122.5144,12065.0
2019-03-22 13:20:00,136.84,136.91,136.78,136.82,12301.0,122.4875,122.5502,122.4338,122.4696,12301.0
2019-03-22 13:30:00,136.81,137.03,136.81,136.93,13469.0,122.4607,122.6576,122.4607,122.5681,13469.0
2019-03-22 13:40:00,136.97,137.09,136.94,137.06,11809.0,122.6039,122.7113,122.577,122.6844,11809.0
2019-03-22 13:50:00,137.06,137.13,136.92,136.93,15770.0,122.6844,122.7471,122.5591,122.5681,15770.0
2019-03-22 14:00:00,136.93,137.48,136.93,137.45,18431.0,122.5681,123.0604,122.5681,123.0335,18431.0
2019-03-22 14:10:00,137.44,137.87,137.44,137.69,23047.0,123.0246,123.4095,123.0246,123.2484,23047.0
2019-03-22 14:20:00,137.69,137.95,137.69,137.78,49626.0,123.2484,123.4811,123.2484,123.3289,49626.0
2019-03-22 14:30:00,137.78,137.85,137.53,137.67,24396.0,123.3289,123.3916,123.1051,123.2305,24396.0
2019-03-22 14:40:00,137.68,137.86,137.64,137.82,37054.0,123.2394,123.4005,123.2036,123.3647,37054.0
2019-03-22 14:50:00,137.8,138.03,137.8,137.88,19483.0,123.3468,123.5527,123.3468,123.4184,19483.0
2019-03-22 15:00:00,137.9,138.06,137.77,137.88,29641.0,123.4363,123.5796,123.32,123.4184,29641.0
2019-03-22 15:10:00,137.89,137.89,137.45,137.51,26483.0,123.4274,123.4274,123.0335,123.0872,26483.0
2019-03-22 15:20:00,137.51,137.62,137.31,137.32,35533.0,123.0872,123.1857,122.9082,122.9172,35533.0
2019-03-22 15:30:00,137.33,137.35,136.91,137.06,62488.0,122.9261,122.944,122.5502,122.6844,62488.0
2019-03-22 15:40:00,137.07,137.18,136.86,137.04,53223.0,122.6934,122.7919,122.5054,122.6665,53223.0
2019-03-22 15:50:00,137.05,137.05,136.58,136.66,123451.0,122.6755,122.6755,122.2548,122.3264,123451.0
2019-03-25 09:30:00,136.81,137.13,136.4,137.13,34394.0,122.4607,122.7471,122.0937,122.7471,34394.0
2019-03-25 09:40:00,136.96,136.96,136.49,136.55,21513.0,122.5949,122.5949,122.1742,122.2279,21513.0
2019-03-25 09:50:00,136.56,136.63,136.34,136.34,17636.0,122.2369,122.2995,122.04,122.04,17636.0
2019-03-25 10:00:00,136.38,136.57,136.26,136.33,16852.0,122.0758,122.2458,121.9683,122.031,16852.0
2019-03-25 10:10:00,136.28,136.4,136.23,136.3,9234.0,121.9862,122.0937,121.9415,122.0041,9234.0
2019-03-25 10:20:00,136.27,136.45,136.16,136.39,9228.0,121.9773,122.1384,121.8788,122.0847,9228.0
2019-03-25 10:30:00,136.36,136.56,136.36,136.42,25771.0,122.0579,122.2369,122.0579,122.1116,25771.0
2019-03-25 10:40:00,136.42,136.71,136.41,136.68,19139.0,122.1116,122.3711,122.1026,122.3443,19139.0
2019-03-25 10:50:00,136.71,137.16,136.71,137.11,17029.0,122.3711,122.7739,122.3711,122.7292,17029.0
2019-03-25 11:00:00,137.12,137.15,136.95,136.98,23646.0,122.7381,122.765,122.586,122.6128,23646.0
2019-03-25 11:10:00,136.98,137.2,136.89,137.15,19234.0,122.6128,122.8098,122.5323,122.765,19234.0
2019-03-25 11:20:00,137.19,137.27,137.03,137.26,14254.0,122.8008,122.8724,122.6576,122.8635,14254.0
2019-03-25 11:30:00,137.25,137.28,136.94,136.95,6313.0,122.8545,122.8814,122.577,122.586,6313.0
2019-03-25 11:40:00,136.95,136.95,136.67,136.69,11146.0,122.586,122.586,122.3353,122.3532,11146.0
2019-03-25 11:50:00,136.68,136.77,136.5,136.5,9807.0,122.3443,122.4249,122.1832,122.1832,9807.0
2019-03-25 12:00:00,136.52,136.71,136.48,136.63,7901.0,122.2011,122.3711,122.1653,122.2995,7901.0
2019-03-25 12:10:00,136.6,136.73,136.47,136.58,8245.0,122.2727,122.389,122.1563,122.2548,8245.0
2019-03-25 12:20:00,136.59,136.65,136.51,136.55,12222.0,122.2637,122.3174,122.1921,122.2279,12222.0
2019-03-25 12:30:00,136.52,136.53,136.24,136.28,13217.0,122.2011,122.21,121.9504,121.9862,13217.0
2019-03-25 12:40:00,136.26,136.33,136.13,136.28,8025.0,121.9683,122.031,121.852,121.9862,8025.0
2019-03-25 12:50:00,136.3,136.49,136.3,136.49,10710.0,122.0041,122.1742,122.0041,122.1742,10710.0
2019-03-25 13:00:00,136.56,136.57,136.42,136.45,19665.0,122.2369,122.2458,122.1116,122.1384,19665.0
2019-03-25 13:10:00,136.49,136.82,136.48,136.6,8248.0,122.1742,122.4696,122.1653,122.2727,8248.0
2019-03-25 13:20:00,136.6,136.7,136.4,136.48,13481.0,122.2727,122.3622,122.0937,122.1653,13481.0
2019-03-25 13:30:00,136.49,136.61,136.43,136.54,11614.0,122.1742,122.2816,122.1205,122.219,11614.0
2019-03-25 13:40:00,136.5,136.53,136.29,136.33,14243.0,122.1832,122.21,121.9952,122.031,14243.0
2019-03-25 13:50:00,136.34,136.37,136.25,136.31,13515.0,122.04,122.0668,121.9594,122.0131,13515.0
2019-03-25 14:00:00,136.3,136.39,136.2,136.28,24572.0,122.0041,122.0847,121.9146,121.9862,24572.0
2019-03-25 14:10:00,136.28,136.42,136.25,136.32,19549.0,121.9862,122.1116,121.9594,122.0221,19549.0
2019-03-25 14:20:00,136.31,136.34,136.09,136.22,32751.0,122.0131,122.04,121.8162,121.9325,32751.0
2019-03-25 14:30:00,136.25,136.51,136.25,136.5,14342.0,121.9594,122.1921,121.9594,122.1832,14342.0
2019-03-25 14:40:00,136.5,136.67,136.47,136.59,17374.0,122.1832,122.3353,122.1563,122.2637,17374.0
2019-03-25 14:50:00,136.61,136.82,136.56,136.77,20604.0,122.2816,122.4696,122.2369,122.4249,20604.0
2019-03-25 15:00:00,136.78,136.84,136.69,136.8,17517.0,122.4338,122.4875,122.3532,122.4517,17517.0
2019-03-25 15:10:00,136.82,137.06,136.71,136.78,33290.0,122.4696,122.6844,122.3711,122.4338,33290.0
2019-03-25 15:20:00,136.78,137.01,136.75,136.89,25192.0,122.4338,122.6397,122.407,122.5323,25192.0
2019-03-25 15:30:00,136.85,136.9,136.6,136.62,48718.0,122.4965,122.5412,122.2727,122.2906,48718.0
2019-03-25 15:40:00,136.61,136.83,136.59,136.68,54966.0,122.2816,122.4786,122.2637,122.3443,54966.0
2019-03-25 15:50:00,136.69,136.81,136.6,136.69,94127.0,122.3532,122.4607,122.2727,122.3532,94127.0
2019-03-26 09:30:00,137.18,137.64,136.82,137.46,50329.0,122.7919,123.2036,122.4696,123.0425,50329.0
2019-03-26 09:40:00,137.45,137.54,137.32,137.5,17718.0,123.0335,123.1141,122.9172,123.0783,17718.0
2019-03-26 09:50:00,137.5,137.62,137.35,137.61,26450.0,123.0783,123.1857,122.944,123.1767,26450.0
2019-03-26 10:00:00,137.58,137.58,137.14,137.18,25658.0,123.1499,123.1499,122.756,122.7919,25658.0
2019-03-26 10:10:00,137.19,137.5,137.1,137.48,15562.0,122.8008,123.0783,122.7202,123.0604,15562.0
2019-03-26 10:20:00,137.5,137.67,137.45,137.56,37970.0,123.0783,123.2305,123.0335,123.132,37970.0
2019-03-26 10:30:00,137.57,137.58,137.35,137.39,11606.0,123.1409,123.1499,122.944,122.9798,11606.0
2019-03-26 10:40:00,137.43,137.54,137.31,137.39,12199.0,123.0156,123.1141,122.9082,122.9798,12199.0
2019-03-26 10:50:00,137.44,137.68,137.39,137.68,16717.0,123.0246,123.2394,122.9798,123.2394,16717.0
2019-03-26 11:00:00,137.68,137.75,137.48,137.63,29134.0,123.2394,123.3021,123.0604,123.1947,29134.0
2019-03-26 11:10:00,137.61,137.61,137.34,137.41,21327.0,123.1767,123.1767,122.9351,122.9977,21327.0
2019-03-26 11:20:00,137.4,137.55,137.35,137.49,41331.0,122.9888,123.123,122.944,123.0693,41331.0
2019-03-26 11:30:00,137.49,137.63,137.31,137.63,23028.0,123.0693,123.1947,122.9082,123.1947,23028.0
2019-03-26 11:40:00,137.65,137.69,137.38,137.47,12289.0,123.2126,123.2484,122.9709,123.0514,12289.0
2019-03-26 11:50:00,137.44,137.44,137.31,137.38,24797.0,123.0246,123.0246,122.9082,122.9709,24797.0
2019-03-26 12:00:00,137.4,137.49,137.3,137.4,15737.0,122.9888,123.0693,122.8993,122.9888,15737.0
2019-03-26 12:10:00,137.37,137.42,137.26,137.37,8925.0,122.9619,123.0067,122.8635,122.9619,8925.0
2019-03-26 12:20:00,137.39,137.41,137.25,137.34,29534.0,122.9798,122.9977,122.8545,122.9351,29534.0
2019-03-26 12:30:00,137.34,137.39,137.05,137.08,13567.0,122.9351,122.9798,122.6755,122.7023,13567.0
2019-03-26 12:40:00,137.07,137.1,136.96,137.05,16181.0,122.6934,122.7202,122.5949,122.6755,16181.0
2019-03-26 12:50:00,137.07,137.18,136.97,137.09,15840.0,122.6934,122.7919,122.6039,122.7113,15840.0
2019-03-26 13:00:00,137.09,137.21,137.05,137.09,10640.0,122.7113,122.8187,122.6755,122.7113,10640.0
2019-03-26 13:10:00,137.11,137.2,137.04,137.08,10668.0,122.7292,122.8098,122.6665,122.7023,10668.0
2019-03-26 13:20:00,137.05,137.08,136.99,137.03,17767.0,122.6755,122.7023,122.6218,122.6576,17767.0
2019-03-26 13:30:00,137.03,137.03,136.84,136.92,24712.0,122.6576,122.6576,122.4875,122.5591,24712.0
2019-03-26 13:40:00,136.93,137.0,136.9,136.96,8418.0,122.5681,122.6307,122.5412,122.5949,8418.0
2019-03-26 13:50:00,136.97,136.99,136.86,136.88,17719.0,122.6039,122.6218,122.5054,122.5233,17719.0
2019-03-26 14:00:00,136.87,136.94,136.79,136.8,25890.0,122.5144,122.577,122.4428,122.4517,25890.0
2019-03-26 14:10:00,136.8,136.88,136.72,136.85,15633.0,122.4517,122.5233,122.3801,122.4965,15633.0
2019-03-26 14:20:00,136.83,136.88,136.74,136.75,16951.0,122.4786,122.5233,122.398,122.407,16951.0
2019-03-26 14:30:00,136.77,136.95,136.73,136.93,16133.0,122.4249,122.586,122.389,122.5681,16133.0
2019-03-26 14:40:00,136.94,136.98,136.82,136.84,14568.0,122.577,122.6128,122.4696,122.4875,14568.0
2019-03-26 14:50:00,136.82,136.85,136.69,136.82,22380.0,122.4696,122.4965,122.3532,122.4696,22380.0
2019-03-26 15:00:00,136.79,137.02,136.78,137.0,22534.0,122.4428,122.6486,122.4338,122.6307,22534.0
2019-03-26 15:10:00,137.0,137.11,136.87,137.0,24404.0,122.6307,122.7292,122.5144,122.6307,24404.0
2019-03-26 15:20:00,137.01,137.03,136.9,136.93,27275.0,122.6397,122.6576,122.5412,122.5681,27275.0
2019-03-26 15:30:00,136.92,137.09,136.83,136.99,39356.0,122.5591,122.7113,122.4786,122.6218,39356.0
2019-03-26 15:40:00,136.97,137.09,136.92,137.07,47666.0,122.6039,122.7113,122.5591,122.6934,47666.0
2019-03-26 15:50:00,137.06,137.37,137.01,137.34,99485.0,122.6844,122.9619,122.6397,122.9351,99485.0
2019-03-27 09:30:00,137.59,138.91,137.45,138.67,58759.0,123.1588,124.3404,123.0335,124.1256,58759.0
2019-03-27 09:40:00,138.71,139.06,138.69,138.92,36964.0,124.1614,124.4747,124.1435,124.3493,36964.0
2019-03-27 09:50:00,138.96,139.27,138.86,139.17,29988.0,124.3852,124.6626,124.2956,124.5731,29988.0
2019-03-27 10:00:00,139.12,139.34,139.04,139.31,42516.0,124.5284,124.7253,124.4568,124.6984,42516.0
2019-03-27 10:10:00,139.34,139.73,139.34,139.73,18923.0,124.7253,125.0744,124.7253,125.0744,18923.0
2019-03-27 10:20:00,139.67,139.73,139.54,139.6,23905.0,125.0207,125.0744,124.9043,124.958,23905.0
2019-03-27 10:30:00,139.62,139.63,139.19,139.25,33491.0,124.9759,124.9849,124.591,124.6447,33491.0
2019-03-27 10:40:00,139.3,139.35,139.12,139.25,29742.0,124.6895,124.7342,124.5284,124.6447,29742.0
2019-03-27 10:50:00,139.22,139.3,138.89,139.0,46194.0,124.6179,124.6895,124.3225,124.421,46194.0
2019-03-27 11:00:00,139.0,139.11,138.88,138.99,32017.0,124.421,124.5194,124.3135,124.412,32017.0
2019-03-27 11:10:00,138.96,139.02,138.74,138.85,56797.0,124.3852,124.4389,124.1882,124.2867,56797.0
2019-03-27 11:20:00,138.86,138.98,138.84,138.92,21758.0,124.2956,124.4031,124.2777,124.3493,21758.0
2019-03-27 11:30:00,138.89,138.95,138.5,138.66,31754.0,124.3225,124.3762,123.9734,124.1166,31754.0
2019-03-27 11:40:00,138.68,138.77,138.64,138.74,32384.0,124.1345,124.2151,124.0987,124.1882,32384.0
2019-03-27 11:50:00,138.74,138.87,138.68,138.83,19451.0,124.1882,124.3046,124.1345,124.2688,19451.0
2019-03-27 12:00:00,138.81,138.98,138.79,138.81,22960.0,124.2509,124.4031,124.233,124.2509,22960.0
2019-03-27 12:10:00,138.82,138.91,138.79,138.91,22680.0,124.2598,124.3404,124.233,124.3404,22680.0
2019-03-27 12:20:00,138.92,139.22,138.92,139.16,23599.0,124.3493,124.6179,124.3493,124.5642,23599.0
2019-03-27 12:30:00,139.16,139.21,139.05,139.09,22718.0,124.5642,124.6089,124.4657,124.5015,22718.0
2019-03-27 12:40:00,139.07,139.2,139.07,139.1,21167.0,124.4836,124.6,124.4836,124.5105,21167.0
2019-03-27 12:50:00,139.12,139.18,139.03,139.03,26971.0,124.5284,124.5821,124.4478,124.4478,26971.0
2019-03-27 13:00:00,139.02,139.13,139.0,139.04,24917.0,124.4389,124.5373,124.421,124.4568,24917.0
2019-03-27 13:10:00,139.03,139.42,139.02,139.27,16243.0,124.4478,124.7969,124.4389,124.6626,16243.0
2019-03-27 13:20:00,139.29,139.4,139.26,139.39,10267.0,124.6805,124.779,124.6537,124.7701,10267.0
2019-03-27 13:30:00,139.38,139.39,139.24,139.28,11660.0,124.7611,124.7701,124.6358,124.6716,11660.0
2019-03-27 13:40:00,139.28,139.42,139.26,139.34,16013.0,124.6716,124.7969,124.6537,124.7253,16013.0
2019-03-27 13:50:00,139.35,139.49,139.34,139.44,22380.0,124.7342,124.8596,124.7253,124.8148,22380.0
2019-03-27 14:00:00,139.44,139.52,139.37,139.52,31658.0,124.8148,124.8864,124.7522,124.8864,31658.0
2019-03-27 14:10:00,139.51,139.65,139.49,139.62,25008.0,124.8775,125.0028,124.8596,124.9759,25008.0
2019-03-27 14:20:00,139.62,139.75,139.58,139.75,25075.0,124.9759,125.0923,124.9401,125.0923,25075.0
2019-03-27 14:30:00,139.72,139.83,139.52,139.55,27442.0,125.0654,125.1639,124.8864,124.9133,27442.0
2019-03-27 14:40:00,139.55,139.55,139.36,139.46,47422.0,124.9133,124.9133,124.7432,124.8327,47422.0
2019-03-27 14:50:00,139.46,139.52,139.26,139.33,40229.0,124.8327,124.8864,124.6537,124.7163,40229.0
2019-03-27 15:00:00,139.34,139.35,139.27,139.27,32848.0,124.7253,124.7342,124.6626,124.6626,32848.0
2019-03-27 15:10:00,139.29,139.43,139.28,139.42,27142.0,124.6805,124.8059,124.6716,124.7969,27142.0
2019-03-27 15:20:00,139.43,139.49,139.37,139.41,25344.0,124.8059,124.8596,124.7522,124.788,25344.0
2019-03-27 15:30:00,139.42,139.55,139.42,139.47,37529.0,124.7969,124.9133,124.7969,124.8417,37529.0
2019-03-27 15:40:00,139.46,139.51,139.24,139.26,53857.0,124.8327,124.8775,124.6358,124.6537,53857.0
2019-03-27 15:50:00,139.27,139.3,138.75,138.84,134721.0,124.6626,124.6895,124.1972,124.2777,134721.0
2019-03-28 09:30:00,138.9,139.55,138.85,139.09,25541.0,124.3314,124.9133,124.2867,124.5015,25541.0
2019-03-28 09:40:00,139.17,139.44,138.87,138.88,40965.0,124.5731,124.8148,124.3046,124.3135,40965.0
2019-03-28 09:50:00,138.97,138.98,138.45,138.45,15434.0,124.3941,124.4031,123.9286,123.9286,15434.0
2019-03-28 10:00:00,138.41,138.84,138.35,138.74,42777.0,123.8928,124.2777,123.8391,124.1882,42777.0
2019-03-28 10:10:00,138.79,138.91,138.74,138.84,17832.0,124.233,124.3404,124.1882,124.2777,17832.0
2019-03-28 10:20:00,138.84,139.45,138.84,139.28,40528.0,124.2777,124.8238,124.2777,124.6716,40528.0
2019-03-28 10:30:00,139.22,139.29,139.1,139.18,8500.0,124.6179,124.6805,124.5105,124.5821,8500.0
2019-03-28 10:40:00,139.17,139.17,138.88,139.02,7420.0,124.5731,124.5731,124.3135,124.4389,7420.0
2019-03-28 10:50:00,139.04,139.04,138.82,138.84,9958.0,124.4568,124.4568,124.2598,124.2777,9958.0
2019-03-28 11:00:00,138.79,138.81,138.54,138.54,15267.0,124.233,124.2509,124.0092,124.0092,15267.0
2019-03-28 11:10:00,138.53,138.7,138.44,138.44,19660.0,124.0003,124.1524,123.9197,123.9197,19660.0
2019-03-28 11:20:00,138.39,138.41,138.05,138.09,12121.0,123.8749,123.8928,123.5706,123.6064,12121.0
2019-03-28 11:30:00,138.05,138.27,138.0,138.14,10041.0,123.5706,123.7675,123.5258,123.6512,10041.0
2019-03-28 11:40:00,138.12,138.35,138.09,138.33,10316.0,123.6333,123.8391,123.6064,123.8212,10316.0
2019-03-28 11:50:00,138.3,138.36,138.05,138.12,10614.0,123.7944,123.8481,123.5706,123.6333,10614.0
2019-03-28 12:00:00,138.12,138.2,138.01,138.03,8984.0,123.6333,123.7049,123.5348,123.5527,8984.0
2019-03-28 12:10:00,138.02,138.02,137.79,137.95,21113.0,123.5437,123.5437,123.3379,123.4811,21113.0
2019-03-28 12:20:00,137.96,138.01,137.88,137.91,15747.0,123.49,123.5348,123.4184,123.4453,15747.0
2019-03-28 12:30:00,137.92,138.12,137.9,138.08,8685.0,123.4542,123.6333,123.4363,123.5975,8685.0
2019-03-28 12:40:00,138.07,138.08,137.92,138.02,14103.0,123.5885,123.5975,123.4542,123.5437,14103.0
2019-03-28 12:50:00,138.03,138.27,138.03,138.22,7280.0,123.5527,123.7675,123.5527,123.7228,7280.0
2019-03-28 13:00:00,138.19,138.47,138.17,138.44,9734.0,123.6959,123.9465,123.678,123.9197,9734.0
2019-03-28 13:10:00,138.43,138.53,138.43,138.48,9729.0,123.9107,124.0003,123.9107,123.9555,9729.0
2019-03-28 13:20:00,138.51,138.64,138.49,138.55,10277.0,123.9824,124.0987,123.9645,124.0182,10277.0
2019-03-28 13:30:00,138.55,138.56,138.33,138.36,9601.0,124.0182,124.0271,123.8212,123.8481,9601.0
2019-03-28 13:40:00,138.37,138.41,138.3,138.41,5930.0,123.857,123.8928,123.7944,123.8928,5930.0
2019-03-28 13:50:00,138.42,138.54,138.42,138.48,7538.0,123.9018,124.0092,123.9018,123.9555,7538.0
2019-03-28 14:00:00,138.54,138.55,138.48,138.49,7054.0,124.0092,124.0182,123.9555,123.9645,7054.0
2019-03-28 14:10:00,138.49,138.67,138.42,138.59,7625.0,123.9645,124.1256,123.9018,124.054,7625.0
2019-03-28 14:20:00,138.58,138.61,138.51,138.61,6489.0,124.045,124.0719,123.9824,124.0719,6489.0
2019-03-28 14:30:00,138.6,138.63,138.47,138.5,12948.0,124.0629,124.0898,123.9465,123.9734,12948.0
2019-03-28 14:40:00,138.49,138.49,138.35,138.38,8597.0,123.9645,123.9645,123.8391,123.866,8597.0
2019-03-28 14:50:00,138.38,138.53,138.34,138.53,17366.0,123.866,124.0003,123.8302,124.0003,17366.0
2019-03-28 15:00:00,138.51,138.73,138.5,138.58,26368.0,123.9824,124.1793,123.9734,124.045,26368.0
2019-03-28 15:10:00,138.59,138.75,138.57,138.69,11261.0,124.054,124.1972,124.0361,124.1435,11261.0
2019-03-28 15:20:00,138.71,138.8,138.67,138.73,14979.0,124.1614,124.2419,124.1256,124.1793,14979.0
2019-03-28 15:30:00,138.73,139.03,138.73,139.02,50612.0,124.1793,124.4478,124.1793,124.4389,50612.0
2019-03-28 15:40:00,139.02,139.09,138.88,138.88,56370.0,124.4389,124.5015,124.3135,124.3135,56370.0
2019-03-28 15:50:00,138.88,139.1,138.82,139.07,83451.0,124.3135,124.5105,124.2598,124.4836,83451.0
2019-03-29 09:30:00,139.6,139.75,139.24,139.24,23314.0,124.958,125.0923,124.6358,124.6358,23314.0
2019-03-29 09:40:00,139.28,139.43,139.17,139.37,8326.0,124.6716,124.8059,124.5731,124.7522,8326.0
2019-03-29 09:50:00,139.35,139.76,139.32,139.73,22487.0,124.7342,125.1012,124.7074,125.0744,22487.0
2019-03-29 10:00:00,139.73,139.81,139.58,139.72,14631.0,125.0744,125.146,124.9401,125.0654,14631.0
2019-03-29 10:10:00,139.69,139.78,139.66,139.72,13438.0,125.0386,125.1191,125.0117,125.0654,13438.0
2019-03-29 10:20:00,139.71,139.79,139.6,139.72,21724.0,125.0565,125.1281,124.958,125.0654,21724.0
2019-03-29 10:30:00,139.75,139.79,139.67,139.69,17093.0,125.0923,125.1281,125.0207,125.0386,17093.0
2019-03-29 10:40:00,139.69,139.74,139.54,139.55,25719.0,125.0386,125.0833,124.9043,124.9133,25719.0
2019-03-29 10:50:00,139.55,139.72,139.47,139.69,30993.0,124.9133,125.0654,124.8417,125.0386,30993.0
2019-03-29 11:00:00,139.72,139.92,139.72,139.78,19516.0,125.0654,125.2445,125.0654,125.1191,19516.0
2019-03-29 11:10:00,139.77,139.78,139.61,139.66,21638.0,125.1102,125.1191,124.967,125.0117,21638.0
2019-03-29 11:20:00,139.67,139.68,139.54,139.65,27525.0,125.0207,125.0296,124.9043,125.0028,27525.0
2019-03-29 11:30:00,139.66,139.83,139.56,139.83,44559.0,125.0117,125.1639,124.9222,125.1639,44559.0
2019-03-29 11:40:00,139.86,139.89,139.75,139.75,8942.0,125.1908,125.2176,125.0923,125.0923,8942.0
2019-03-29 11:50:00,139.74,139.79,139.63,139.68,8174.0,125.0833,125.1281,124.9849,125.0296,8174.0
2019-03-29 12:00:00,139.65,139.66,139.41,139.51,24922.0,125.0028,125.0117,124.788,124.8775,24922.0
2019-03-29 12:10:00,139.48,139.51,139.31,139.44,25250.0,124.8506,124.8775,124.6984,124.8148,25250.0
2019-03-29 12:20:00,139.44,139.63,139.44,139.58,18521.0,124.8148,124.9849,124.8148,124.9401,18521.0
2019-03-29 12:30:00,139.59,139.75,139.56,139.58,20784.0,124.9491,125.0923,124.9222,124.9401,20784.0
2019-03-29 12:40:00,139.59,139.62,139.52,139.57,14356.0,124.9491,124.9759,124.8864,124.9312,14356.0
2019-03-29 12:50:00,139.6,139.64,139.52,139.63,8379.0,124.958,124.9938,124.8864,124.9849,8379.0
2019-03-29 13:00:00,139.64,139.65,139.39,139.55,55428.0,124.9938,125.0028,124.7701,124.9133,55428.0
2019-03-29 13:10:00,139.53,139.57,139.45,139.48,52421.0,124.8954,124.9312,124.8238,124.8506,52421.0
2019-03-29 13:20:00,139.49,139.6,139.44,139.58,14844.0,124.8596,124.958,124.8148,124.9401,14844.0
2019-03-29 13:30:00,139.58,139.58,139.46,139.53,12828.0,124.9401,124.9401,124.8327,124.8954,12828.0
2019-03-29 13:40:00,139.52,139.66,139.5,139.61,12726.0,124.8864,125.0117,124.8685,124.967,12726.0
2019-03-29 13:50:00,139.61,139.73,139.57,139.7,16818.0,124.967,125.0744,124.9312,125.0475,16818.0
2019-03-29 14:00:00,139.7,139.91,139.7,139.91,14233.0,125.0475,125.2355,125.0475,125.2355,14233.0
2019-03-29 14:10:00,139.91,139.96,139.91,139.94,19619.0,125.2355,125.2803,125.2355,125.2624,19619.0
2019-03-29 14:20:00,139.95,140.0,139.93,139.94,43011.0,125.2713,125.3161,125.2534,125.2624,43011.0
2019-03-29 14:30:00,139.93,139.93,139.77,139.8,14341.0,125.2534,125.2534,125.1102,125.1371,14341.0
2019-03-29 14:40:00,139.8,139.83,139.67,139.82,25694.0,125.1371,125.1639,125.0207,125.155,25694.0
2019-03-29 14:50:00,139.83,140.03,139.81,139.9,64232.0,125.1639,125.3429,125.146,125.2266,64232.0
2019-03-29 15:00:00,139.92,140.03,139.71,139.79,24204.0,125.2445,125.3429,125.0565,125.1281,24204.0
2019-03-29 15:10:00,139.76,139.8,139.6,139.73,27497.0,125.1012,125.1371,124.958,125.0744,27497.0
2019-03-29 15:20:00,139.72,139.8,139.62,139.8,44889.0,125.0654,125.1371,124.9759,125.1371,44889.0
2019-03-29 15:30:00,139.81,139.89,139.73,139.88,43495.0,125.146,125.2176,125.0744,125.2087,43495.0
2019-03-29 15:40:00,139.88,140.04,139.81,139.94,62055.0,125.2087,125.3519,125.146,125.2624,62055.0
2019-03-29 15:50:00,139.94,140.18,139.82,140.05,181377.0,125.2624,125.4772,125.155,125.3608,181377.0
2019-04-01 09:30:00,140.61,141.2,140.34,141.2,41066.0,125.8621,126.3902,125.6204,126.3902,41066.0
2019-04-01 09:40:00,141.23,141.45,141.05,141.15,17998.0,126.4171,126.614,126.2559,126.3455,17998.0
2019-04-01 09:50:00,141.15,141.26,140.81,140.81,13239.0,126.3455,126.4439,126.0411,126.0411,13239.0
2019-04-01 10:00:00,140.84,141.22,140.81,141.15,21190.0,126.068,126.4081,126.0411,126.3455,21190.0
2019-04-01 10:10:00,141.12,141.23,140.9,141.07,12611.0,126.3186,126.4171,126.1217,126.2738,12611.0
2019-04-01 10:20:00,141.04,141.04,140.64,140.66,10773.0,126.247,126.247,125.8889,125.9068,10773.0
2019-04-01 10:30:00,140.67,141.1,140.61,141.05,79373.0,125.9158,126.3007,125.8621,126.2559,79373.0
2019-04-01 10:40:00,141.08,141.1,140.84,140.95,55898.0,126.2828,126.3007,126.068,126.1664,55898.0
2019-04-01 10:50:00,140.93,140.96,140.84,140.91,39842.0,126.1485,126.1754,126.068,126.1306,39842.0
2019-04-01 11:00:00,140.89,140.94,140.55,140.64,27466.0,126.1127,126.1575,125.8084,125.8889,27466.0
2019-04-01 11:10:00,140.67,140.97,140.66,140.95,33875.0,125.9158,126.1843,125.9068,126.1664,33875.0
2019-04-01 11:20:00,140.93,141.0,140.83,140.83,16865.0,126.1485,126.2112,126.059,126.059,16865.0
2019-04-01 11:30:00,140.82,141.04,140.71,140.75,28525.0,126.0501,126.247,125.9516,125.9874,28525.0
2019-04-01 11:40:00,140.77,140.96,140.76,140.91,15578.0,126.0053,126.1754,125.9964,126.1306,15578.0
2019-04-01 11:50:00,140.94,141.03,140.93,140.99,7862.0,126.1575,126.238,126.1485,126.2022,7862.0
2019-04-01 12:00:00,141.0,141.02,140.86,140.97,8824.0,126.2112,126.2291,126.0859,126.1843,8824.0
2019-04-01 12:10:00,140.97,141.13,140.92,141.11,19628.0,126.1843,126.3276,126.1396,126.3097,19628.0
2019-04-01 12:20:00,141.18,141.21,141.03,141.15,8212.0,126.3723,126.3992,126.238,126.3455,8212.0
2019-04-01 12:30:00,141.15,141.15,140.96,140.97,5205.0,126.3455,126.3455,126.1754,126.1843,5205.0
2019-04-01 12:40:00,141.0,141.09,140.95,141.06,15315.0,126.2112,126.2917,126.1664,126.2649,15315.0
2019-04-01 12:50:00,141.07,141.27,141.05,141.27,8492.0,126.2738,126.4529,126.2559,126.4529,8492.0
2019-04-01 13:00:00,141.26,141.3,141.13,141.26,16062.0,126.4439,126.4797,126.3276,126.4439,16062.0
2019-04-01 13:10:00,141.26,141.28,141.14,141.14,10068.0,126.4439,126.4618,126.3365,126.3365,10068.0
2019-04-01 13:20:00,141.16,141.19,140.95,141.01,23862.0,126.3544,126.3813,126.1664,126.2201,23862.0
2019-04-01 13:30:00,141.02,141.34,141.0,141.34,15495.0,126.2291,126.5155,126.2112,126.5155,15495.0
2019-04-01 13:40:00,141.31,141.41,141.27,141.34,13457.0,126.4887,126.5782,126.4529,126.5155,13457.0
2019-04-01 13:50:00,141.32,141.47,141.24,141.27,12546.0,126.4976,126.6319,126.426,126.4529,12546.0
2019-04-01 14:00:00,141.27,141.47,141.26,141.45,15642.0,126.4529,126.6319,126.4439,126.614,15642.0
2019-04-01 14:10:00,141.45,141.59,141.37,141.42,15525.0,126.614,126.7393,126.5424,126.5871,15525.0
2019-04-01 14:20:00,141.45,141.45,141.13,141.13,14020.0,126.614,126.614,126.3276,126.3276,14020.0
2019-04-01 14:30:00,141.07,141.22,141.03,141.13,17436.0,126.2738,126.4081,126.238,126.3276,17436.0
2019-04-01 14:40:00,141.17,141.23,141.06,141.12,26522.0,126.3634,126.4171,126.2649,126.3186,26522.0
2019-04-01 14:50:00,141.09,141.18,141.01,141.02,23565.0,126.2917,126.3723,126.2201,126.2291,23565.0
2019-04-01 15:00:00,141.01,141.01,140.86,140.86,18514.0,126.2201,126.2201,126.0859,126.0859,18514.0
2019-04-01 15:10:00,140.89,141.17,140.84,141.17,18214.0,126.1127,126.3634,126.068,126.3634,18214.0
2019-04-01 15:20:00,141.16,141.19,141.01,141.19,23984.0,126.3544,126.3813,126.2201,126.3813,23984.0
2019-04-01 15:30:00,141.17,141.37,141.15,141.24,35019.0,126.3634,126.5424,126.3455,126.426,35019.0
2019-04-01 15:40:00,141.24,141.26,141.17,141.25,43578.0,126.426,126.4439,126.3634,126.435,43578.0
2019-04-01 15:50:00,141.25,141.59,141.22,141.45,112547.0,126.435,126.7393,126.4081,126.614,112547.0
2019-04-02 09:30:00,141.46,141.56,140.8,140.83,30726.0,126.6229,126.7125,126.0322,126.059,30726.0
2019-04-02 09:40:00,140.86,141.18,140.79,141.09,24615.0,126.0859,126.3723,126.0232,126.2917,24615.0
2019-04-02 09:50:00,141.13,141.56,141.07,141.46,12342.0,126.3276,126.7125,126.2738,126.6229,12342.0
2019-04-02 10:00:00,141.35,141.35,140.83,140.85,23751.0,126.5245,126.5245,126.059,126.0769,23751.0
2019-04-02 10:10:00,140.88,140.93,140.75,140.84,24815.0,126.1038,126.1485,125.9874,126.068,24815.0
2019-04-02 10:20:00,140.83,140.86,140.58,140.64,14213.0,126.059,126.0859,125.8352,125.8889,14213.0
2019-04-02 10:30:00,140.65,140.77,140.52,140.69,41272.0,125.8979,126.0053,125.7815,125.9337,41272.0
2019-04-02 10:40:00,140.68,140.74,140.56,140.68,13215.0,125.9248,125.9785,125.8173,125.9248,13215.0
2019-04-02 10:50:00,140.64,140.69,140.45,140.46,15773.0,125.8889,125.9337,125.7189,125.7278,15773.0
2019-04-02 11:00:00,140.48,140.49,140.28,140.41,11995.0,125.7457,125.7547,125.5667,125.6831,11995.0
2019-04-02 11:10:00,140.34,140.46,140.28,140.46,24492.0,125.6204,125.7278,125.5667,125.7278,24492.0
2019-04-02 11:20:00,140.44,140.44,140.25,140.28,10862.0,125.7099,125.7099,125.5399,125.5667,10862.0
2019-04-02 11:30:00,140.28,140.3,140.06,140.08,15963.0,125.5667,125.5846,125.3698,125.3877,15963.0
2019-04-02 11:40:00,140.11,140.29,140.1,140.25,7484.0,125.4145,125.5757,125.4056,125.5399,7484.0
2019-04-02 11:50:00,140.3,140.51,140.3,140.44,73061.0,125.5846,125.7726,125.5846,125.7099,73061.0
2019-04-02 12:00:00,140.44,140.59,140.4,140.45,7823.0,125.7099,125.8442,125.6741,125.7189,7823.0
2019-04-02 12:10:00,140.45,140.45,140.33,140.34,51581.0,125.7189,125.7189,125.6115,125.6204,51581.0
2019-04-02 12:20:00,140.36,140.38,140.25,140.34,24130.0,125.6383,125.6562,125.5399,125.6204,24130.0
2019-04-02 12:30:00,140.34,140.48,140.31,140.48,39332.0,125.6204,125.7457,125.5936,125.7457,39332.0
2019-04-02 12:40:00,140.48,140.52,140.25,140.34,9788.0,125.7457,125.7815,125.5399,125.6204,9788.0
2019-04-02 12:50:00,140.28,140.35,140.26,140.31,16342.0,125.5667,125.6294,125.5488,125.5936,16342.0
2019-04-02 13:00:00,140.3,140.47,140.27,140.46,17275.0,125.5846,125.7368,125.5578,125.7278,17275.0
2019-04-02 13:10:00,140.46,140.47,140.3,140.31,13618.0,125.7278,125.7368,125.5846,125.5936,13618.0
2019-04-02 13:20:00,140.32,140.43,140.28,140.38,22239.0,125.6025,125.701,125.5667,125.6562,22239.0
2019-04-02 13:30:00,140.37,140.44,140.24,140.37,17540.0,125.6473,125.7099,125.5309,125.6473,17540.0
2019-04-02 13:40:00,140.37,140.37,140.05,140.05,24389.0,125.6473,125.6473,125.3608,125.3608,24389.0
2019-04-02 13:50:00,140.05,140.13,139.97,140.01,14073.0,125.3608,125.4324,125.2892,125.325,14073.0
2019-04-02 14:00:00,140.02,140.14,140.0,140.0,23098.0,125.334,125.4414,125.3161,125.3161,23098.0
2019-04-02 14:10:00,140.0,140.07,139.88,139.91,12095.0,125.3161,125.3787,125.2087,125.2355,12095.0
2019-04-02 14:20:00,139.89,139.96,139.86,139.91,40138.0,125.2176,125.2803,125.1908,125.2355,40138.0
2019-04-02 14:30:00,139.88,139.97,139.84,139.88,18600.0,125.2087,125.2892,125.1729,125.2087,18600.0
2019-04-02 14:40:00,139.89,139.91,139.76,139.76,15311.0,125.2176,125.2355,125.1012,125.1012,15311.0
2019-04-02 14:50:00,139.76,139.93,139.72,139.86,17505.0,125.1012,125.2534,125.0654,125.1908,17505.0
2019-04-02 15:00:00,139.87,139.93,139.83,139.93,17008.0,125.1997,125.2534,125.1639,125.2534,17008.0
2019-04-02 15:10:00,139.94,139.97,139.91,139.93,13887.0,125.2624,125.2892,125.2355,125.2534,13887.0
2019-04-02 15:20:00,139.93,140.07,139.86,140.04,21847.0,125.2534,125.3787,125.1908,125.3519,21847.0
2019-04-02 15:30:00,140.04,140.08,139.97,140.06,21232.0,125.3519,125.3877,125.2892,125.3698,21232.0
2019-04-02 15:40:00,140.05,140.1,139.9,139.9,40774.0,125.3608,125.4056,125.2266,125.2266,40774.0
2019-04-02 15:50:00,139.89,139.94,139.79,139.9,67382.0,125.2176,125.2624,125.1281,125.2266,67382.0
2019-04-03 09:30:00,139.79,139.99,137.76,137.83,75034.0,125.1281,125.3071,123.311,123.3737,75034.0
2019-04-03 09:40:00,137.82,138.01,137.42,137.75,61905.0,123.3647,123.5348,123.0067,123.3021,61905.0
2019-04-03 09:50:00,137.72,137.8,137.49,137.71,52175.0,123.2752,123.3468,123.0693,123.2663,52175.0
2019-04-03 10:00:00,137.71,137.81,137.36,137.4,78567.0,123.2663,123.3558,122.953,122.9888,78567.0
2019-04-03 10:10:00,137.44,137.61,137.33,137.49,61356.0,123.0246,123.1767,122.9261,123.0693,61356.0
2019-04-03 10:20:00,137.53,137.66,137.44,137.54,59234.0,123.1051,123.2215,123.0246,123.1141,59234.0
2019-04-03 10:30:00,137.54,137.72,137.18,137.72,69415.0,123.1141,123.2752,122.7919,123.2752,69415.0
2019-04-03 10:40:00,137.7,137.88,137.69,137.88,32489.0,123.2573,123.4184,123.2484,123.4184,32489.0
2019-04-03 10:50:00,137.9,138.06,137.71,137.78,28367.0,123.4363,123.5796,123.2663,123.3289,28367.0
2019-04-03 11:00:00,137.75,138.13,137.73,138.06,24488.0,123.3021,123.6422,123.2842,123.5796,24488.0
2019-04-03 11:10:00,138.09,138.11,137.87,137.98,24406.0,123.6064,123.6243,123.4095,123.5079,24406.0
2019-04-03 11:20:00,137.95,138.15,137.88,138.13,18824.0,123.4811,123.6601,123.4184,123.6422,18824.0
2019-04-03 11:30:00,138.13,138.31,138.11,138.29,28030.0,123.6422,123.8033,123.6243,123.7854,28030.0
2019-04-03 11:40:00,138.29,138.49,138.23,138.27,19323.0,123.7854,123.9645,123.7317,123.7675,19323.0
2019-04-03 11:50:00,138.27,138.35,138.12,138.27,18096.0,123.7675,123.8391,123.6333,123.7675,18096.0
2019-04-03 12:00:00,138.21,138.21,138.03,138.21,13164.0,123.7138,123.7138,123.5527,123.7138,13164.0
2019-04-03 12:10:00,138.19,138.24,138.09,138.22,74664.0,123.6959,123.7407,123.6064,123.7228,74664.0
2019-04-03 12:20:00,138.22,138.26,138.15,138.15,28046.0,123.7228,123.7586,123.6601,123.6601,28046.0
2019-04-03 12:30:00,138.13,138.28,138.1,138.22,17474.0,123.6422,123.7765,123.6154,123.7228,17474.0
2019-04-03 12:40:00,138.21,138.33,138.19,138.28,27060.0,123.7138,123.8212,123.6959,123.7765,27060.0
2019-04-03 12:50:00,138.25,138.3,138.19,138.25,14996.0,123.7496,123.7944,123.6959,123.7496,14996.0
2019-04-03 13:00:00,138.24,138.31,138.22,138.28,9438.0,123.7407,123.8033,123.7228,123.7765,9438.0
2019-04-03 13:10:00,138.25,138.3,138.13,138.21,18065.0,123.7496,123.7944,123.6422,123.7138,18065.0
2019-04-03 13:20:00,138.21,138.21,138.09,138.13,10780.0,123.7138,123.7138,123.6064,123.6422,10780.0
2019-04-03 13:30:00,138.11,138.14,138.0,138.02,12295.0,123.6243,123.6512,123.5258,123.5437,12295.0
2019-04-03 13:40:00,138.01,138.01,137.84,137.86,14053.0,123.5348,123.5348,123.3826,123.4005,14053.0
2019-04-03 13:50:00,137.84,137.84,137.69,137.81,18208.0,123.3826,123.3826,123.2484,123.3558,18208.0
2019-04-03 14:00:00,137.83,137.96,137.77,137.96,12534.0,123.3737,123.49,123.32,123.49,12534.0
2019-04-03 14:10:00,137.96,137.97,137.87,137.94,19569.0,123.49,123.499,123.4095,123.4721,19569.0
2019-04-03 14:20:00,137.96,138.07,137.84,137.84,16495.0,123.49,123.5885,123.3826,123.3826,16495.0
2019-04-03 14:30:00,137.86,137.87,137.57,137.59,20057.0,123.4005,123.4095,123.1409,123.1588,20057.0
2019-04-03 14:40:00,137.59,137.73,137.54,137.73,16136.0,123.1588,123.2842,123.1141,123.2842,16136.0
2019-04-03 14:50:00,137.73,137.77,137.61,137.61,22802.0,123.2842,123.32,123.1767,123.1767,22802.0
2019-04-03 15:00:00,137.6,137.62,137.42,137.42,13264.0,123.1678,123.1857,123.0067,123.0067,13264.0
2019-04-03 15:10:00,137.41,137.44,137.3,137.32,28011.0,122.9977,123.0246,122.8993,122.9172,28011.0
2019-04-03 15:20:00,137.34,137.5,137.2,137.49,30716.0,122.9351,123.0783,122.8098,123.0693,30716.0
2019-04-03 15:30:00,137.47,137.57,137.37,137.55,38293.0,123.0514,123.1409,122.9619,123.123,38293.0
2019-04-03 15:40:00,137.55,137.69,137.5,137.63,54419.0,123.123,123.2484,123.0783,123.1947,54419.0
2019-04-03 15:50:00,137.63,137.87,137.63,137.82,129437.0,123.1947,123.4095,123.1947,123.3647,129437.0
2019-04-04 09:30:00,137.6,137.62,137.1,137.17,44399.0,123.1678,123.1857,122.7202,122.7829,44399.0
2019-04-04 09:40:00,137.14,137.18,136.65,137.12,29002.0,122.756,122.7919,122.3174,122.7381,29002.0
2019-04-04 09:50:00,137.16,137.18,136.71,136.88,47273.0,122.7739,122.7919,122.3711,122.5233,47273.0
2019-04-04 10:00:00,136.89,137.13,136.82,136.86,51357.0,122.5323,122.7471,122.4696,122.5054,51357.0
2019-04-04 10:10:00,136.82,137.12,136.81,136.84,36485.0,122.4696,122.7381,122.4607,122.4875,36485.0
2019-04-04 10:20:00,136.87,137.46,136.87,137.11,40313.0,122.5144,123.0425,122.5144,122.7292,40313.0
2019-04-04 10:30:00,137.1,137.14,136.81,136.95,30671.0,122.7202,122.756,122.4607,122.586,30671.0
2019-04-04 10:40:00,136.97,137.0,136.73,136.85,28212.0,122.6039,122.6307,122.389,122.4965,28212.0
2019-04-04 10:50:00,136.85,137.19,136.82,137.17,41269.0,122.4965,122.8008,122.4696,122.7829,41269.0
2019-04-04 11:00:00,137.17,137.17,136.93,136.93,50253.0,122.7829,122.7829,122.5681,122.5681,50253.0
2019-04-04 11:10:00,136.92,137.03,136.75,136.75,26153.0,122.5591,122.6576,122.407,122.407,26153.0
2019-04-04 11:20:00,136.73,137.05,136.69,137.0,14397.0,122.389,122.6755,122.3532,122.6307,14397.0
2019-04-04 11:30:00,137.01,137.04,136.87,136.95,16327.0,122.6397,122.6665,122.5144,122.586,16327.0
2019-04-04 11:40:00,136.95,136.95,136.71,136.71,17695.0,122.586,122.586,122.3711,122.3711,17695.0
2019-04-04 11:50:00,136.71,136.84,136.69,136.72,13879.0,122.3711,122.4875,122.3532,122.3801,13879.0
2019-04-04 12:00:00,136.72,136.84,136.67,136.67,18627.0,122.3801,122.4875,122.3353,122.3353,18627.0
2019-04-04 12:10:00,136.68,136.71,136.38,136.53,39223.0,122.3443,122.3711,122.0758,122.21,39223.0
2019-04-04 12:20:00,136.53,136.71,136.52,136.54,90348.0,122.21,122.3711,122.2011,122.219,90348.0
2019-04-04 12:30:00,136.53,136.85,136.51,136.84,33682.0,122.21,122.4965,122.1921,122.4875,33682.0
2019-04-04 12:40:00,136.85,136.89,136.65,136.74,28791.0,122.4965,122.5323,122.3174,122.398,28791.0
2019-04-04 12:50:00,136.72,136.96,136.68,136.81,17137.0,122.3801,122.5949,122.3443,122.4607,17137.0
2019-04-04 13:00:00,136.82,136.9,136.76,136.79,17387.0,122.4696,122.5412,122.4159,122.4428,17387.0
2019-04-04 13:10:00,136.78,136.82,136.67,136.79,30003.0,122.4338,122.4696,122.3353,122.4428,30003.0
2019-04-04 13:20:00,136.82,136.86,136.66,136.67,38910.0,122.4696,122.5054,122.3264,122.3353,38910.0
2019-04-04 13:30:00,136.68,136.85,136.67,136.83,35896.0,122.3443,122.4965,122.3353,122.4786,35896.0
2019-04-04 13:40:00,136.84,136.98,136.8,136.85,30439.0,122.4875,122.6128,122.4517,122.4965,30439.0
2019-04-04 13:50:00,136.83,137.01,136.83,136.95,18885.0,122.4786,122.6397,122.4786,122.586,18885.0
2019-04-04 14:00:00,136.95,136.95,136.77,136.77,36627.0,122.586,122.586,122.4249,122.4249,36627.0
2019-04-04 14:10:00,136.77,136.84,136.73,136.74,25640.0,122.4249,122.4875,122.389,122.398,25640.0
2019-04-04 14:20:00,136.75,136.81,136.71,136.74,17064.0,122.407,122.4607,122.3711,122.398,17064.0
2019-04-04 14:30:00,136.74,136.75,136.56,136.57,56079.0,122.398,122.407,122.2369,122.2458,56079.0
2019-04-04 14:40:00,136.57,136.83,136.55,136.78,69924.0,122.2458,122.4786,122.2279,122.4338,69924.0
2019-04-04 14:50:00,136.78,136.78,136.19,136.2,91762.0,122.4338,122.4338,121.9057,121.9146,91762.0
2019-04-04 15:00:00,136.2,136.63,136.18,136.49,66761.0,121.9146,122.2995,121.8967,122.1742,66761.0
2019-04-04 15:10:00,136.5,136.82,136.5,136.81,53776.0,122.1832,122.4696,122.1832,122.4607,53776.0
2019-04-04 15:20:00,136.82,136.86,136.69,136.73,53880.0,122.4696,122.5054,122.3532,122.389,53880.0
2019-04-04 15:30:00,136.75,136.85,136.74,136.8,67262.0,122.407,122.4965,122.398,122.4517,67262.0
2019-04-04 15:40:00,136.81,136.81,136.69,136.77,71959.0,122.4607,122.4607,122.3532,122.4249,71959.0
2019-04-04 15:50:00,136.77,136.84,136.69,136.77,175394.0,122.4249,122.4875,122.3532,122.4249,175394.0
2019-04-05 09:30:00,137.0,137.45,137.0,137.12,32534.0,122.6307,123.0335,122.6307,122.7381,32534.0
2019-04-05 09:40:00,137.11,137.81,137.11,137.69,11749.0,122.7292,123.3558,122.7292,123.2484,11749.0
2019-04-05 09:50:00,137.65,137.74,137.22,137.4,31636.0,123.2126,123.2931,122.8277,122.9888,31636.0
2019-04-05 10:00:00,137.43,137.65,137.43,137.63,19094.0,123.0156,123.2126,123.0156,123.1947,19094.0
2019-04-05 10:10:00,137.66,137.74,137.31,137.44,13024.0,123.2215,123.2931,122.9082,123.0246,13024.0
2019-04-05 10:20:00,137.45,137.56,137.33,137.41,12983.0,123.0335,123.132,122.9261,122.9977,12983.0
2019-04-05 10:30:00,137.42,137.51,137.32,137.34,33064.0,123.0067,123.0872,122.9172,122.9351,33064.0
2019-04-05 10:40:00,137.37,137.4,137.29,137.32,33545.0,122.9619,122.9888,122.8903,122.9172,33545.0
2019-04-05 10:50:00,137.35,137.39,136.83,136.94,54941.0,122.944,122.9798,122.4786,122.577,54941.0
2019-04-05 11:00:00,136.91,137.17,136.86,137.1,23475.0,122.5502,122.7829,122.5054,122.7202,23475.0
2019-04-05 11:10:00,137.09,137.32,137.09,137.27,11461.0,122.7113,122.9172,122.7113,122.8724,11461.0
2019-04-05 11:20:00,137.27,137.3,137.04,137.05,21097.0,122.8724,122.8993,122.6665,122.6755,21097.0
2019-04-05 11:30:00,137.04,137.08,136.84,136.92,12554.0,122.6665,122.7023,122.4875,122.5591,12554.0
2019-04-05 11:40:00,136.94,137.02,136.92,136.98,9519.0,122.577,122.6486,122.5591,122.6128,9519.0
2019-04-05 11:50:00,136.97,137.0,136.89,136.9,11096.0,122.6039,122.6307,122.5323,122.5412,11096.0
2019-04-05 12:00:00,136.91,137.06,136.91,137.04,11079.0,122.5502,122.6844,122.5502,122.6665,11079.0
2019-04-05 12:10:00,137.02,137.07,136.99,137.0,13499.0,122.6486,122.6934,122.6218,122.6307,13499.0
2019-04-05 12:20:00,137.0,137.09,136.98,137.06,33274.0,122.6307,122.7113,122.6128,122.6844,33274.0
2019-04-05 12:30:00,137.06,137.08,136.94,136.96,15468.0,122.6844,122.7023,122.577,122.5949,15468.0
2019-04-05 12:40:00,136.94,137.04,136.89,137.04,10822.0,122.577,122.6665,122.5323,122.6665,10822.0
2019-04-05 12:50:00,137.03,137.07,136.99,137.05,8111.0,122.6576,122.6934,122.6218,122.6755,8111.0
2019-04-05 13:00:00,137.06,137.06,137.0,137.06,14650.0,122.6844,122.6844,122.6307,122.6844,14650.0
2019-04-05 13:10:00,137.06,137.07,136.99,137.05,14113.0,122.6844,122.6934,122.6218,122.6755,14113.0
2019-04-05 13:20:00,137.07,137.08,136.99,137.05,12278.0,122.6934,122.7023,122.6218,122.6755,12278.0
2019-04-05 13:30:00,137.06,137.07,136.98,137.0,14906.0,122.6844,122.6934,122.6128,122.6307,14906.0
2019-04-05 13:40:00,136.99,137.01,136.73,136.74,28480.0,122.6218,122.6397,122.389,122.398,28480.0
2019-04-05 13:50:00,136.72,136.73,136.63,136.71,14637.0,122.3801,122.389,122.2995,122.3711,14637.0
2019-04-05 14:00:00,136.72,136.82,136.71,136.79,12070.0,122.3801,122.4696,122.3711,122.4428,12070.0
2019-04-05 14:10:00,136.79,136.89,136.76,136.76,13216.0,122.4428,122.5323,122.4159,122.4159,13216.0
2019-04-05 14:20:00,136.75,136.77,136.64,136.76,28283.0,122.407,122.4249,122.3085,122.4159,28283.0
2019-04-05 14:30:00,136.78,136.88,136.71,136.88,15274.0,122.4338,122.5233,122.3711,122.5233,15274.0
2019-04-05 14:40:00,136.89,137.03,136.83,136.99,18003.0,122.5323,122.6576,122.4786,122.6218,18003.0
2019-04-05 14:50:00,137.0,137.07,136.9,137.07,24111.0,122.6307,122.6934,122.5412,122.6934,24111.0
2019-04-05 15:00:00,137.08,137.2,136.93,136.99,25643.0,122.7023,122.8098,122.5681,122.6218,25643.0
2019-04-05 15:10:00,136.96,137.04,136.95,137.03,22961.0,122.5949,122.6665,122.586,122.6576,22961.0
2019-04-05 15:20:00,137.06,137.25,137.06,137.19,38142.0,122.6844,122.8545,122.6844,122.8008,38142.0
2019-04-05 15:30:00,137.19,137.34,137.13,137.32,38959.0,122.8008,122.9351,122.7471,122.9172,38959.0
2019-04-05 15:40:00,137.32,137.35,137.2,137.23,41074.0,122.9172,122.944,122.8098,122.8366,41074.0
2019-04-05 15:50:00,137.23,137.63,137.15,137.55,151578.0,122.8366,123.1947,122.765,123.123,151578.0
2019-04-08 09:30:00,137.32,137.5,136.81,136.95,28344.0,122.9172,123.0783,122.4607,122.586,28344.0
2019-04-08 09:40:00,136.88,137.01,136.68,136.69,7607.0,122.5233,122.6397,122.3443,122.3532,7607.0
2019-04-08 09:50:00,136.66,137.13,136.66,137.12,8605.0,122.3264,122.7471,122.3264,122.7381,8605.0
2019-04-08 10:00:00,137.11,137.17,136.92,137.03,13860.0,122.7292,122.7829,122.5591,122.6576,13860.0
2019-04-08 10:10:00,137.05,137.1,136.85,137.02,19578.0,122.6755,122.7202,122.4965,122.6486,19578.0
2019-04-08 10:20:00,137.0,137.21,137.0,137.19,35112.0,122.6307,122.8187,122.6307,122.8008,35112.0
2019-04-08 10:30:00,137.2,137.28,137.12,137.25,16874.0,122.8098,122.8814,122.7381,122.8545,16874.0
2019-04-08 10:40:00,137.26,137.27,137.15,137.21,19473.0,122.8635,122.8724,122.765,122.8187,19473.0
2019-04-08 10:50:00,137.23,137.39,137.16,137.22,41681.0,122.8366,122.9798,122.7739,122.8277,41681.0
2019-04-08 11:00:00,137.18,137.21,137.0,137.1,26530.0,122.7919,122.8187,122.6307,122.7202,26530.0
2019-04-08 11:10:00,137.1,137.17,136.79,136.79,20740.0,122.7202,122.7829,122.4428,122.4428,20740.0
2019-04-08 11:20:00,136.78,136.91,136.76,136.84,18012.0,122.4338,122.5502,122.4159,122.4875,18012.0
2019-04-08 11:30:00,136.84,137.06,136.84,137.01,34314.0,122.4875,122.6844,122.4875,122.6397,34314.0
2019-04-08 11:40:00,136.97,137.13,136.97,137.0,7311.0,122.6039,122.7471,122.6039,122.6307,7311.0
2019-04-08 11:50:00,136.98,137.1,136.9,137.08,37178.0,122.6128,122.7202,122.5412,122.7023,37178.0
2019-04-08 12:00:00,137.07,137.09,136.86,136.94,15843.0,122.6934,122.7113,122.5054,122.577,15843.0
2019-04-08 12:10:00,136.94,136.95,136.8,136.8,4649.0,122.577,122.586,122.4517,122.4517,4649.0
2019-04-08 12:20:00,136.8,136.92,136.75,136.89,5397.0,122.4517,122.5591,122.407,122.5323,5397.0
2019-04-08 12:30:00,136.92,136.94,136.85,136.94,7953.0,122.5591,122.577,122.4965,122.577,7953.0
2019-04-08 12:40:00,136.94,136.97,136.84,136.85,8602.0,122.577,122.6039,122.4875,122.4965,8602.0
2019-04-08 12:50:00,136.87,136.88,136.75,136.76,5491.0,122.5144,122.5233,122.407,122.4159,5491.0
2019-04-08 13:00:00,136.78,136.82,136.68,136.76,10170.0,122.4338,122.4696,122.3443,122.4159,10170.0
2019-04-08 13:10:00,136.79,136.86,136.74,136.77,7520.0,122.4428,122.5054,122.398,122.4249,7520.0
2019-04-08 13:20:00,136.77,136.8,136.67,136.67,10514.0,122.4249,122.4517,122.3353,122.3353,10514.0
2019-04-08 13:30:00,136.67,136.69,136.57,136.64,12199.0,122.3353,122.3532,122.2458,122.3085,12199.0
2019-04-08 13:40:00,136.62,136.64,136.53,136.56,11278.0,122.2906,122.3085,122.21,122.2369,11278.0
2019-04-08 13:50:00,136.53,136.64,136.47,136.53,12888.0,122.21,122.3085,122.1563,122.21,12888.0
2019-04-08 14:00:00,136.53,136.69,136.48,136.66,12075.0,122.21,122.3532,122.1653,122.3264,12075.0
2019-04-08 14:10:00,136.68,136.71,136.58,136.62,8293.0,122.3443,122.3711,122.2548,122.2906,8293.0
2019-04-08 14:20:00,136.67,136.79,136.64,136.65,18024.0,122.3353,122.4428,122.3085,122.3174,18024.0
2019-04-08 14:30:00,136.65,136.84,136.65,136.76,7279.0,122.3174,122.4875,122.3174,122.4159,7279.0
2019-04-08 14:40:00,136.74,136.74,136.63,136.66,11011.0,122.398,122.398,122.2995,122.3264,11011.0
2019-04-08 14:50:00,136.64,136.66,136.51,136.53,11738.0,122.3085,122.3264,122.1921,122.21,11738.0
2019-04-08 15:00:00,136.53,136.62,136.53,136.6,13033.0,122.21,122.2906,122.21,122.2727,13033.0
2019-04-08 15:10:00,136.58,136.67,136.55,136.67,17482.0,122.2548,122.3353,122.2279,122.3353,17482.0
2019-04-08 15:20:00,136.68,136.7,136.61,136.65,15101.0,122.3443,122.3622,122.2816,122.3174,15101.0
2019-04-08 15:30:00,136.64,136.85,136.61,136.82,26583.0,122.3085,122.4965,122.2816,122.4696,26583.0
2019-04-08 15:40:00,136.85,136.99,136.84,136.97,33266.0,122.4965,122.6218,122.4875,122.6039,33266.0
2019-04-08 15:50:00,136.98,137.18,136.98,137.15,93329.0,122.6128,122.7919,122.6128,122.765,93329.0
2019-04-09 09:30:00,136.5,136.52,136.0,136.14,29266.0,122.1832,122.2011,121.7356,121.8609,29266.0
2019-04-09 09:40:00,136.09,136.21,135.73,135.93,15101.0,121.8162,121.9236,121.4939,121.673,15101.0
2019-04-09 09:50:00,135.98,136.18,135.84,135.98,14113.0,121.7177,121.8967,121.5924,121.7177,14113.0
2019-04-09 10:00:00,136.02,136.15,135.96,136.11,16849.0,121.7535,121.8699,121.6998,121.8341,16849.0
2019-04-09 10:10:00,136.09,136.15,135.73,135.82,24124.0,121.8162,121.8699,121.4939,121.5745,24124.0
2019-04-09 10:20:00,135.84,135.99,135.72,135.89,24922.0,121.5924,121.7267,121.485,121.6372,24922.0
2019-04-09 10:30:00,135.87,136.19,135.87,136.13,27025.0,121.6192,121.9057,121.6192,121.852,27025.0
2019-04-09 10:40:00,136.18,136.18,135.89,135.89,21908.0,121.8967,121.8967,121.6372,121.6372,21908.0
2019-04-09 10:50:00,135.87,135.98,135.86,135.91,15322.0,121.6192,121.7177,121.6103,121.6551,15322.0
2019-04-09 11:00:00,135.9,135.99,135.87,135.92,8826.0,121.6461,121.7267,121.6192,121.664,8826.0
2019-04-09 11:10:00,135.92,136.1,135.87,136.04,10833.0,121.664,121.8251,121.6192,121.7714,10833.0
2019-04-09 11:20:00,136.03,136.04,135.8,135.95,9036.0,121.7625,121.7714,121.5566,121.6909,9036.0
2019-04-09 11:30:00,135.94,135.97,135.76,135.82,7974.0,121.6819,121.7088,121.5208,121.5745,7974.0
2019-04-09 11:40:00,135.82,135.92,135.77,135.91,9760.0,121.5745,121.664,121.5297,121.6551,9760.0
2019-04-09 11:50:00,135.88,136.02,135.88,135.96,6937.0,121.6282,121.7535,121.6282,121.6998,6937.0
2019-04-09 12:00:00,135.94,136.16,135.92,136.16,5898.0,121.6819,121.8788,121.664,121.8788,5898.0
2019-04-09 12:10:00,136.13,136.36,136.12,136.36,7751.0,121.852,122.0579,121.843,122.0579,7751.0
2019-04-09 12:20:00,136.39,136.45,136.35,136.36,6624.0,122.0847,122.1384,122.0489,122.0579,6624.0
2019-04-09 12:30:00,136.39,136.39,136.18,136.19,5955.0,122.0847,122.0847,121.8967,121.9057,5955.0
2019-04-09 12:40:00,136.2,136.34,136.2,136.22,7393.0,121.9146,122.04,121.9146,121.9325,7393.0
2019-04-09 12:50:00,136.22,136.31,136.15,136.22,9283.0,121.9325,122.0131,121.8699,121.9325,9283.0
2019-04-09 13:00:00,136.16,136.16,136.08,136.12,8221.0,121.8788,121.8788,121.8072,121.843,8221.0
2019-04-09 13:10:00,136.13,136.34,136.13,136.21,9319.0,121.852,122.04,121.852,121.9236,9319.0
2019-04-09 13:20:00,136.2,136.27,136.11,136.17,7640.0,121.9146,121.9773,121.8341,121.8878,7640.0
2019-04-09 13:30:00,136.17,136.23,136.15,136.22,6761.0,121.8878,121.9415,121.8699,121.9325,6761.0
2019-04-09 13:40:00,136.23,136.27,136.13,136.22,14264.0,121.9415,121.9773,121.852,121.9325,14264.0
2019-04-09 13:50:00,136.21,136.21,136.08,136.17,7975.0,121.9236,121.9236,121.8072,121.8878,7975.0
2019-04-09 14:00:00,136.15,136.15,135.99,136.06,9678.0,121.8699,121.8699,121.7267,121.7893,9678.0
2019-04-09 14:10:00,136.09,136.2,136.07,136.14,6448.0,121.8162,121.9146,121.7983,121.8609,6448.0
2019-04-09 14:20:00,136.13,136.19,136.08,136.12,15059.0,121.852,121.9057,121.8072,121.843,15059.0
2019-04-09 14:30:00,136.11,136.19,136.11,136.15,6581.0,121.8341,121.9057,121.8341,121.8699,6581.0
2019-04-09 14:40:00,136.15,136.15,135.85,135.95,9177.0,121.8699,121.8699,121.6013,121.6909,9177.0
2019-04-09 14:50:00,135.95,136.0,135.88,136.0,8636.0,121.6909,121.7356,121.6282,121.7356,8636.0
2019-04-09 15:00:00,136.0,136.15,136.0,136.13,12766.0,121.7356,121.8699,121.7356,121.852,12766.0
2019-04-09 15:10:00,136.12,136.21,136.12,136.16,11127.0,121.843,121.9236,121.843,121.8788,11127.0
2019-04-09 15:20:00,136.17,136.17,135.94,136.06,19570.0,121.8878,121.8878,121.6819,121.7893,19570.0
2019-04-09 15:30:00,136.06,136.44,136.05,136.44,43626.0,121.7893,122.1295,121.7804,122.1295,43626.0
2019-04-09 15:40:00,136.44,136.5,136.35,136.42,35357.0,122.1295,122.1832,122.0489,122.1116,35357.0
2019-04-09 15:50:00,136.43,136.57,136.06,136.57,121473.0,122.1205,122.2458,121.7893,122.2458,121473.0
2019-04-10 09:30:00,136.6,136.99,136.44,136.74,22677.0,122.2727,122.6218,122.1295,122.398,22677.0
2019-04-10 09:40:00,136.74,136.96,136.63,136.63,14109.0,122.398,122.5949,122.2995,122.2995,14109.0
2019-04-10 09:50:00,136.7,136.98,136.48,136.81,6953.0,122.3622,122.6128,122.1653,122.4607,6953.0
2019-04-10 10:00:00,136.86,137.02,136.81,137.0,19917.0,122.5054,122.6486,122.4607,122.6307,19917.0
2019-04-10 10:10:00,136.97,137.05,136.9,137.0,10241.0,122.6039,122.6755,122.5412,122.6307,10241.0
2019-04-10 10:20:00,137.04,137.04,136.89,136.97,19765.0,122.6665,122.6665,122.5323,122.6039,19765.0
2019-04-10 10:30:00,136.97,137.02,136.69,136.69,25331.0,122.6039,122.6486,122.3532,122.3532,25331.0
2019-04-10 10:40:00,136.71,136.82,136.68,136.76,9533.0,122.3711,122.4696,122.3443,122.4159,9533.0
2019-04-10 10:50:00,136.8,136.86,136.73,136.8,20455.0,122.4517,122.5054,122.389,122.4517,20455.0
2019-04-10 11:00:00,136.86,137.02,136.78,136.78,7759.0,122.5054,122.6486,122.4338,122.4338,7759.0
2019-04-10 11:10:00,136.77,136.79,136.7,136.71,6376.0,122.4249,122.4428,122.3622,122.3711,6376.0
2019-04-10 11:20:00,136.72,136.87,136.72,136.85,5701.0,122.3801,122.5144,122.3801,122.4965,5701.0
2019-04-10 11:30:00,136.88,136.93,136.8,136.8,7109.0,122.5233,122.5681,122.4517,122.4517,7109.0
2019-04-10 11:40:00,136.84,137.0,136.81,136.95,9708.0,122.4875,122.6307,122.4607,122.586,9708.0
2019-04-10 11:50:00,136.95,137.0,136.9,136.95,6755.0,122.586,122.6307,122.5412,122.586,6755.0
2019-04-10 12:00:00,136.99,137.01,136.92,136.94,9442.0,122.6218,122.6397,122.5591,122.577,9442.0
2019-04-10 12:10:00,136.94,136.94,136.84,136.91,4743.0,122.577,122.577,122.4875,122.5502,4743.0
2019-04-10 12:20:00,136.89,136.94,136.87,136.91,6655.0,122.5323,122.577,122.5144,122.5502,6655.0
2019-04-10 12:30:00,136.93,136.96,136.8,136.86,7322.0,122.5681,122.5949,122.4517,122.5054,7322.0
2019-04-10 12:40:00,136.84,136.88,136.79,136.85,5930.0,122.4875,122.5233,122.4428,122.4965,5930.0
2019-04-10 12:50:00,136.82,136.87,136.77,136.78,10391.0,122.4696,122.5144,122.4249,122.4338,10391.0
2019-04-10 13:00:00,136.78,136.92,136.76,136.86,13293.0,122.4338,122.5591,122.4159,122.5054,13293.0
2019-04-10 13:10:00,136.88,137.03,136.86,137.01,16735.0,122.5233,122.6576,122.5054,122.6397,16735.0
2019-04-10 13:20:00,137.0,137.04,136.94,137.0,11144.0,122.6307,122.6665,122.577,122.6307,11144.0
2019-04-10 13:30:00,137.0,137.07,136.97,137.07,8137.0,122.6307,122.6934,122.6039,122.6934,8137.0
2019-04-10 13:40:00,137.04,137.05,136.93,136.99,14117.0,122.6665,122.6755,122.5681,122.6218,14117.0
2019-04-10 13:50:00,137.0,137.23,137.0,137.15,10659.0,122.6307,122.8366,122.6307,122.765,10659.0
2019-04-10 14:00:00,137.15,137.15,136.99,137.03,9177.0,122.765,122.765,122.6218,122.6576,9177.0
2019-04-10 14:10:00,136.99,137.15,136.95,137.12,17554.0,122.6218,122.765,122.586,122.7381,17554.0
2019-04-10 14:20:00,137.14,137.19,137.05,137.16,13013.0,122.756,122.8008,122.6755,122.7739,13013.0
2019-04-10 14:30:00,137.14,137.22,137.09,137.19,6845.0,122.756,122.8277,122.7113,122.8008,6845.0
2019-04-10 14:40:00,137.21,137.32,137.19,137.21,7746.0,122.8187,122.9172,122.8008,122.8187,7746.0
2019-04-10 14:50:00,137.23,137.35,137.19,137.32,16705.0,122.8366,122.944,122.8008,122.9172,16705.0
2019-04-10 15:00:00,137.33,137.47,137.29,137.44,11340.0,122.9261,123.0514,122.8903,123.0246,11340.0
2019-04-10 15:10:00,137.45,137.51,137.36,137.43,19436.0,123.0335,123.0872,122.953,123.0156,19436.0
2019-04-10 15:20:00,137.46,137.52,137.4,137.48,20628.0,123.0425,123.0962,122.9888,123.0604,20628.0
2019-04-10 15:30:00,137.48,137.55,137.45,137.51,24831.0,123.0604,123.123,123.0335,123.0872,24831.0
2019-04-10 15:40:00,137.53,137.56,137.41,137.43,40202.0,123.1051,123.132,122.9977,123.0156,40202.0
2019-04-10 15:50:00,137.44,137.47,137.24,137.42,118483.0,123.0246,123.0514,122.8456,123.0067,118483.0
2019-04-11 09:30:00,137.71,137.71,137.46,137.66,17284.0,123.2663,123.2663,123.0425,123.2215,17284.0
2019-04-11 09:40:00,137.67,138.11,137.54,138.08,10016.0,123.2305,123.6243,123.1141,123.5975,10016.0
2019-04-11 09:50:00,138.07,138.2,138.07,138.12,11387.0,123.5885,123.7049,123.5885,123.6333,11387.0
2019-04-11 10:00:00,138.11,138.21,138.11,138.18,5749.0,123.6243,123.7138,123.6243,123.687,5749.0
2019-04-11 10:10:00,138.19,138.38,138.13,138.34,12774.0,123.6959,123.866,123.6422,123.8302,12774.0
2019-04-11 10:20:00,138.32,138.35,138.19,138.19,7827.0,123.8123,123.8391,123.6959,123.6959,7827.0
2019-04-11 10:30:00,138.19,138.19,137.93,137.97,15890.0,123.6959,123.6959,123.4632,123.499,15890.0
2019-04-11 10:40:00,137.99,138.12,137.97,138.0,11063.0,123.5169,123.6333,123.499,123.5258,11063.0
2019-04-11 10:50:00,137.97,138.15,137.88,138.15,5315.0,123.499,123.6601,123.4184,123.6601,5315.0
2019-04-11 11:00:00,138.15,138.25,138.0,138.24,8221.0,123.6601,123.7496,123.5258,123.7407,8221.0
2019-04-11 11:10:00,138.21,138.35,138.21,138.31,9300.0,123.7138,123.8391,123.7138,123.8033,9300.0
2019-04-11 11:20:00,138.24,138.35,138.22,138.34,4730.0,123.7407,123.8391,123.7228,123.8302,4730.0
2019-04-11 11:30:00,138.27,138.34,138.18,138.18,6181.0,123.7675,123.8302,123.687,123.687,6181.0
2019-04-11 11:40:00,138.13,138.13,137.81,137.89,12373.0,123.6422,123.6422,123.3558,123.4274,12373.0
2019-04-11 11:50:00,137.91,138.05,137.88,137.94,10775.0,123.4453,123.5706,123.4184,123.4721,10775.0
2019-04-11 12:00:00,137.93,137.97,137.83,137.9,11184.0,123.4632,123.499,123.3737,123.4363,11184.0
2019-04-11 12:10:00,137.88,137.88,137.71,137.72,5829.0,123.4184,123.4184,123.2663,123.2752,5829.0
2019-04-11 12:20:00,137.71,137.82,137.65,137.71,6983.0,123.2663,123.3647,123.2126,123.2663,6983.0
2019-04-11 12:30:00,137.71,137.89,137.7,137.83,7203.0,123.2663,123.4274,123.2573,123.3737,7203.0
2019-04-11 12:40:00,137.82,137.83,137.68,137.7,5160.0,123.3647,123.3737,123.2394,123.2573,5160.0
2019-04-11 12:50:00,137.71,137.85,137.7,137.82,10992.0,123.2663,123.3916,123.2573,123.3647,10992.0
2019-04-11 13:00:00,137.79,137.86,137.73,137.85,10610.0,123.3379,123.4005,123.2842,123.3916,10610.0
2019-04-11 13:10:00,137.83,137.84,137.48,137.51,24566.0,123.3737,123.3826,123.0604,123.0872,24566.0
2019-04-11 13:20:00,137.48,137.59,137.45,137.5,35778.0,123.0604,123.1588,123.0335,123.0783,35778.0
2019-04-11 13:30:00,137.52,137.59,137.47,137.56,25671.0,123.0962,123.1588,123.0514,123.132,25671.0
2019-04-11 13:40:00,137.56,137.72,137.43,137.6,10176.0,123.132,123.2752,123.0156,123.1678,10176.0
2019-04-11 13:50:00,137.62,137.64,137.42,137.47,44686.0,123.1857,123.2036,123.0067,123.0514,44686.0
2019-04-11 14:00:00,137.47,137.63,137.47,137.58,11083.0,123.0514,123.1947,123.0514,123.1499,11083.0
2019-04-11 14:10:00,137.56,137.68,137.52,137.58,26538.0,123.132,123.2394,123.0962,123.1499,26538.0
2019-04-11 14:20:00,137.56,137.63,137.43,137.43,20621.0,123.132,123.1947,123.0156,123.0156,20621.0
2019-04-11 14:30:00,137.46,137.55,137.4,137.5,10958.0,123.0425,123.123,122.9888,123.0783,10958.0
2019-04-11 14:40:00,137.5,137.62,137.44,137.5,25030.0,123.0783,123.1857,123.0246,123.0783,25030.0
2019-04-11 14:50:00,137.48,137.6,137.48,137.58,18132.0,123.0604,123.1678,123.0604,123.1499,18132.0
2019-04-11 15:00:00,137.56,137.72,137.56,137.66,34910.0,123.132,123.2752,123.132,123.2215,34910.0
2019-04-11 15:10:00,137.65,137.72,137.59,137.67,35929.0,123.2126,123.2752,123.1588,123.2305,35929.0
2019-04-11 15:20:00,137.67,137.81,137.65,137.81,11069.0,123.2305,123.3558,123.2126,123.3558,11069.0
2019-04-11 15:30:00,137.8,138.04,137.8,137.98,60404.0,123.3468,123.5616,123.3468,123.5079,60404.0
2019-04-11 15:40:00,137.99,138.12,137.95,138.03,30831.0,123.5169,123.6333,123.4811,123.5527,30831.0
2019-04-11 15:50:00,138.03,138.28,137.95,137.99,129036.0,123.5527,123.7765,123.4811,123.5169,129036.0
2019-04-12 09:30:00,138.48,139.06,138.32,138.82,78409.0,123.9555,124.4747,123.8123,124.2598,78409.0
2019-04-12 09:40:00,138.83,139.21,138.76,139.01,43001.0,124.2688,124.6089,124.2061,124.4299,43001.0
2019-04-12 09:50:00,138.95,138.96,138.53,138.61,24691.0,124.3762,124.3852,124.0003,124.0719,24691.0
2019-04-12 10:00:00,138.56,138.56,138.14,138.25,30661.0,124.0271,124.0271,123.6512,123.7496,30661.0
2019-04-12 10:10:00,138.3,138.5,138.28,138.39,18208.0,123.7944,123.9734,123.7765,123.8749,18208.0
2019-04-12 10:20:00,138.42,138.45,138.21,138.25,17756.0,123.9018,123.9286,123.7138,123.7496,17756.0
2019-04-12 10:30:00,138.3,138.3,137.88,138.0,23799.0,123.7944,123.7944,123.4184,123.5258,23799.0
2019-04-12 10:40:00,137.97,138.24,137.9,138.18,79933.0,123.499,123.7407,123.4363,123.687,79933.0
2019-04-12 10:50:00,138.14,138.61,138.09,138.49,33745.0,123.6512,124.0719,123.6064,123.9645,33745.0
2019-04-12 11:00:00,138.5,138.64,138.37,138.6,23718.0,123.9734,124.0987,123.857,124.0629,23718.0
2019-04-12 11:10:00,138.64,139.04,138.62,139.0,21782.0,124.0987,124.4568,124.0808,124.421,21782.0
2019-04-12 11:20:00,139.01,139.12,138.94,139.02,29559.0,124.4299,124.5284,124.3673,124.4389,29559.0
2019-04-12 11:30:00,139.03,139.05,138.8,138.86,14062.0,124.4478,124.4657,124.2419,124.2956,14062.0
2019-04-12 11:40:00,138.85,138.93,138.81,138.85,16716.0,124.2867,124.3583,124.2509,124.2867,16716.0
2019-04-12 11:50:00,138.85,139.03,138.84,138.97,28005.0,124.2867,124.4478,124.2777,124.3941,28005.0
2019-04-12 12:00:00,138.97,138.98,138.79,138.91,21399.0,124.3941,124.4031,124.233,124.3404,21399.0
2019-04-12 12:10:00,138.95,139.13,138.93,139.06,42824.0,124.3762,124.5373,124.3583,124.4747,42824.0
2019-04-12 12:20:00,139.06,139.1,138.97,138.98,13078.0,124.4747,124.5105,124.3941,124.4031,13078.0
2019-04-12 12:30:00,138.96,139.04,138.91,139.03,5689.0,124.3852,124.4568,124.3404,124.4478,5689.0
2019-04-12 12:40:00,139.0,139.04,138.95,138.99,12413.0,124.421,124.4568,124.3762,124.412,12413.0
2019-04-12 12:50:00,138.97,139.02,138.95,138.98,19786.0,124.3941,124.4389,124.3762,124.4031,19786.0
2019-04-12 13:00:00,139.0,139.02,138.96,139.0,9360.0,124.421,124.4389,124.3852,124.421,9360.0
2019-04-12 13:10:00,138.98,139.1,138.96,139.05,15496.0,124.4031,124.5105,124.3852,124.4657,15496.0
2019-04-12 13:20:00,139.06,139.13,139.04,139.13,16687.0,124.4747,124.5373,124.4568,124.5373,16687.0
2019-04-12 13:30:00,139.13,139.25,139.12,139.22,26050.0,124.5373,124.6447,124.5284,124.6179,26050.0
2019-04-12 13:40:00,139.22,139.33,139.17,139.28,30727.0,124.6179,124.7163,124.5731,124.6716,30727.0
2019-04-12 13:50:00,139.29,139.31,139.19,139.22,17615.0,124.6805,124.6984,124.591,124.6179,17615.0
2019-04-12 14:00:00,139.21,139.4,139.21,139.32,26447.0,124.6089,124.779,124.6089,124.7074,26447.0
2019-04-12 14:10:00,139.31,139.41,139.27,139.31,12775.0,124.6984,124.788,124.6626,124.6984,12775.0
2019-04-12 14:20:00,139.31,139.41,139.27,139.27,21533.0,124.6984,124.788,124.6626,124.6626,21533.0
2019-04-12 14:30:00,139.26,139.28,139.1,139.12,12053.0,124.6537,124.6716,124.5105,124.5284,12053.0
2019-04-12 14:40:00,139.13,139.18,139.01,139.04,13359.0,124.5373,124.5821,124.4299,124.4568,13359.0
2019-04-12 14:50:00,139.06,139.07,138.93,138.93,10958.0,124.4747,124.4836,124.3583,124.3583,10958.0
2019-04-12 15:00:00,138.95,139.09,138.95,139.06,16847.0,124.3762,124.5015,124.3762,124.4747,16847.0
2019-04-12 15:10:00,139.06,139.15,139.01,139.09,21942.0,124.4747,124.5552,124.4299,124.5015,21942.0
2019-04-12 15:20:00,139.09,139.24,139.04,139.23,16428.0,124.5015,124.6358,124.4568,124.6268,16428.0
2019-04-12 15:30:00,139.22,139.31,139.13,139.27,28416.0,124.6179,124.6984,124.5373,124.6626,28416.0
2019-04-12 15:40:00,139.25,139.26,139.13,139.21,42294.0,124.6447,124.6537,124.5373,124.6089,42294.0
2019-04-12 15:50:00,139.21,139.24,139.06,139.17,122073.0,124.6089,124.6358,124.4747,124.5731,122073.0
2019-04-15 09:30:00,139.08,139.3,138.75,138.84,40593.0,124.4926,124.6895,124.1972,124.2777,40593.0
2019-04-15 09:40:00,138.9,139.11,138.67,138.71,9484.0,124.3314,124.5194,124.1256,124.1614,9484.0
2019-04-15 09:50:00,138.82,138.93,138.65,138.81,14149.0,124.2598,124.3583,124.1077,124.2509,14149.0
2019-04-15 10:00:00,138.83,139.12,138.83,139.01,8988.0,124.2688,124.5284,124.2688,124.4299,8988.0
2019-04-15 10:10:00,138.97,139.26,138.92,139.26,6962.0,124.3941,124.6537,124.3493,124.6537,6962.0
2019-04-15 10:20:00,139.26,139.38,139.22,139.34,21323.0,124.6537,124.7611,124.6179,124.7253,21323.0
2019-04-15 10:30:00,139.31,139.38,139.17,139.21,22965.0,124.6984,124.7611,124.5731,124.6089,22965.0
2019-04-15 10:40:00,139.24,139.28,139.01,139.09,9818.0,124.6358,124.6716,124.4299,124.5015,9818.0
2019-04-15 10:50:00,139.11,139.18,139.06,139.15,20371.0,124.5194,124.5821,124.4747,124.5552,20371.0
2019-04-15 11:00:00,139.16,139.22,139.04,139.09,18044.0,124.5642,124.6179,124.4568,124.5015,18044.0
2019-04-15 11:10:00,139.07,139.25,139.07,139.23,40403.0,124.4836,124.6447,124.4836,124.6268,40403.0
2019-04-15 11:20:00,139.16,139.29,139.12,139.13,15928.0,124.5642,124.6805,124.5284,124.5373,15928.0
2019-04-15 11:30:00,139.13,139.18,138.91,138.93,13739.0,124.5373,124.5821,124.3404,124.3583,13739.0
2019-04-15 11:40:00,138.97,139.05,138.91,138.91,7096.0,124.3941,124.4657,124.3404,124.3404,7096.0
2019-04-15 11:50:00,138.94,139.03,138.93,138.94,8881.0,124.3673,124.4478,124.3583,124.3673,8881.0
2019-04-15 12:00:00,138.97,139.14,138.91,139.14,5758.0,124.3941,124.5463,124.3404,124.5463,5758.0
2019-04-15 12:10:00,139.16,139.18,139.08,139.18,9130.0,124.5642,124.5821,124.4926,124.5821,9130.0
2019-04-15 12:20:00,139.15,139.2,139.01,139.08,11102.0,124.5552,124.6,124.4299,124.4926,11102.0
2019-04-15 12:30:00,139.07,139.2,139.05,139.2,4882.0,124.4836,124.6,124.4657,124.6,4882.0
2019-04-15 12:40:00,139.2,139.22,139.13,139.14,8447.0,124.6,124.6179,124.5373,124.5463,8447.0
2019-04-15 12:50:00,139.15,139.21,139.12,139.12,10142.0,124.5552,124.6089,124.5284,124.5284,10142.0
2019-04-15 13:00:00,139.14,139.3,139.14,139.3,8259.0,124.5463,124.6895,124.5463,124.6895,8259.0
2019-04-15 13:10:00,139.3,139.3,139.24,139.27,6517.0,124.6895,124.6895,124.6358,124.6626,6517.0
2019-04-15 13:20:00,139.27,139.36,139.27,139.34,14217.0,124.6626,124.7432,124.6626,124.7253,14217.0
2019-04-15 13:30:00,139.34,139.42,139.32,139.33,7597.0,124.7253,124.7969,124.7074,124.7163,7597.0
2019-04-15 13:40:00,139.35,139.43,139.33,139.43,7278.0,124.7342,124.8059,124.7163,124.8059,7278.0
2019-04-15 13:50:00,139.42,139.42,139.3,139.36,18198.0,124.7969,124.7969,124.6895,124.7432,18198.0
2019-04-15 14:00:00,139.36,139.37,139.15,139.15,16048.0,124.7432,124.7522,124.5552,124.5552,16048.0
2019-04-15 14:10:00,139.14,139.17,139.07,139.08,7490.0,124.5463,124.5731,124.4836,124.4926,7490.0
2019-04-15 14:20:00,139.07,139.13,138.98,138.99,10715.0,124.4836,124.5373,124.4031,124.412,10715.0
2019-04-15 14:30:00,139.0,139.04,138.94,138.97,16188.0,124.421,124.4568,124.3673,124.3941,16188.0
2019-04-15 14:40:00,138.98,139.0,138.85,138.89,16336.0,124.4031,124.421,124.2867,124.3225,16336.0
2019-04-15 14:50:00,138.89,138.95,138.82,138.95,20339.0,124.3225,124.3762,124.2598,124.3762,20339.0
2019-04-15 15:00:00,138.97,139.04,138.95,139.03,11819.0,124.3941,124.4568,124.3762,124.4478,11819.0
2019-04-15 15:10:00,139.03,139.04,138.79,138.79,19642.0,124.4478,124.4568,124.233,124.233,19642.0
2019-04-15 15:20:00,138.79,138.88,138.76,138.81,47880.0,124.233,124.3135,124.2061,124.2509,47880.0
2019-04-15 15:30:00,138.8,138.8,138.66,138.67,26492.0,124.2419,124.2419,124.1166,124.1256,26492.0
2019-04-15 15:40:00,138.67,138.94,138.67,138.93,32235.0,124.1256,124.3673,124.1256,124.3583,32235.0
2019-04-15 15:50:00,138.91,139.05,138.79,138.98,126447.0,124.3404,124.4657,124.233,124.4031,126447.0
2019-04-16 09:30:00,139.41,140.0,139.41,139.91,55469.0,124.788,125.3161,124.788,125.2355,55469.0
2019-04-16 09:40:00,139.96,139.98,139.45,139.51,13534.0,125.2803,125.2982,124.8238,124.8775,13534.0
2019-04-16 09:50:00,139.47,139.69,139.37,139.61,15197.0,124.8417,125.0386,124.7522,124.967,15197.0
2019-04-16 10:00:00,139.65,139.74,139.52,139.55,40889.0,125.0028,125.0833,124.8864,124.9133,40889.0
2019-04-16 10:10:00,139.58,139.74,139.57,139.69,36179.0,124.9401,125.0833,124.9312,125.0386,36179.0
2019-04-16 10:20:00,139.69,139.75,139.54,139.68,16792.0,125.0386,125.0923,124.9043,125.0296,16792.0
2019-04-16 10:30:00,139.67,139.78,139.63,139.74,11761.0,125.0207,125.1191,124.9849,125.0833,11761.0
2019-04-16 10:40:00,139.78,139.81,139.66,139.71,28810.0,125.1191,125.146,125.0117,125.0565,28810.0
2019-04-16 10:50:00,139.68,139.76,139.58,139.7,26153.0,125.0296,125.1012,124.9401,125.0475,26153.0
2019-04-16 11:00:00,139.66,139.8,139.66,139.73,18305.0,125.0117,125.1371,125.0117,125.0744,18305.0
2019-04-16 11:10:00,139.74,139.9,139.74,139.9,17370.0,125.0833,125.2266,125.0833,125.2266,17370.0
2019-04-16 11:20:00,139.91,139.93,139.73,139.76,16318.0,125.2355,125.2534,125.0744,125.1012,16318.0
2019-04-16 11:30:00,139.76,139.81,139.71,139.74,13484.0,125.1012,125.146,125.0565,125.0833,13484.0
2019-04-16 11:40:00,139.73,139.78,139.72,139.75,8499.0,125.0744,125.1191,125.0654,125.0923,8499.0
2019-04-16 11:50:00,139.75,139.78,139.66,139.67,12296.0,125.0923,125.1191,125.0117,125.0207,12296.0
2019-04-16 12:00:00,139.66,139.77,139.66,139.76,10907.0,125.0117,125.1102,125.0117,125.1012,10907.0
2019-04-16 12:10:00,139.75,139.78,139.69,139.7,10629.0,125.0923,125.1191,125.0386,125.0475,10629.0
2019-04-16 12:20:00,139.69,139.7,139.57,139.64,21147.0,125.0386,125.0475,124.9312,124.9938,21147.0
2019-04-16 12:30:00,139.64,139.75,139.64,139.72,11701.0,124.9938,125.0923,124.9938,125.0654,11701.0
2019-04-16 12:40:00,139.72,139.72,139.6,139.64,9588.0,125.0654,125.0654,124.958,124.9938,9588.0
2019-04-16 12:50:00,139.67,139.79,139.62,139.72,16184.0,125.0207,125.1281,124.9759,125.0654,16184.0
2019-04-16 13:00:00,139.72,139.77,139.7,139.76,9521.0,125.0654,125.1102,125.0475,125.1012,9521.0
2019-04-16 13:10:00,139.75,139.76,139.68,139.69,8012.0,125.0923,125.1012,125.0296,125.0386,8012.0
2019-04-16 13:20:00,139.71,139.72,139.67,139.72,3937.0,125.0565,125.0654,125.0207,125.0654,3937.0
2019-04-16 13:30:00,139.73,139.8,139.7,139.79,7613.0,125.0744,125.1371,125.0475,125.1281,7613.0
2019-04-16 13:40:00,139.77,139.85,139.7,139.74,12824.0,125.1102,125.1818,125.0475,125.0833,12824.0
2019-04-16 13:50:00,139.74,139.78,139.7,139.77,9580.0,125.0833,125.1191,125.0475,125.1102,9580.0
2019-04-16 14:00:00,139.78,139.85,139.78,139.79,15051.0,125.1191,125.1818,125.1191,125.1281,15051.0
2019-04-16 14:10:00,139.81,139.99,139.78,139.93,32100.0,125.146,125.3071,125.1191,125.2534,32100.0
2019-04-16 14:20:00,139.93,139.94,139.84,139.91,15194.0,125.2534,125.2624,125.1729,125.2355,15194.0
2019-04-16 14:30:00,139.94,140.0,139.86,139.87,12382.0,125.2624,125.3161,125.1908,125.1997,12382.0
2019-04-16 14:40:00,139.86,140.0,139.85,139.98,19601.0,125.1908,125.3161,125.1818,125.2982,19601.0
2019-04-16 14:50:00,140.0,140.01,139.94,139.97,31580.0,125.3161,125.325,125.2624,125.2892,31580.0
2019-04-16 15:00:00,139.98,140.19,139.98,140.15,22979.0,125.2982,125.4861,125.2982,125.4503,22979.0
2019-04-16 15:10:00,140.15,140.28,140.14,140.2,31322.0,125.4503,125.5667,125.4414,125.4951,31322.0
2019-04-16 15:20:00,140.21,140.22,140.09,140.13,19683.0,125.504,125.513,125.3966,125.4324,19683.0
2019-04-16 15:30:00,140.11,140.11,139.89,140.09,32004.0,125.4145,125.4145,125.2176,125.3966,32004.0
2019-04-16 15:40:00,140.09,140.14,140.01,140.12,32329.0,125.3966,125.4414,125.325,125.4235,32329.0
2019-04-16 15:50:00,140.13,140.22,140.04,140.19,65939.0,125.4324,125.513,125.3519,125.4861,65939.0
2019-04-17 09:30:00,138.65,139.09,138.16,139.09,60015.0,124.1077,124.5015,123.6691,124.5015,60015.0
2019-04-17 09:40:00,139.09,139.44,138.91,138.92,19547.0,124.5015,124.8148,124.3404,124.3493,19547.0
2019-04-17 09:50:00,138.92,139.31,138.89,139.29,21943.0,124.3493,124.6984,124.3225,124.6805,21943.0
2019-04-17 10:00:00,139.31,139.6,139.25,139.46,21691.0,124.6984,124.958,124.6447,124.8327,21691.0
2019-04-17 10:10:00,139.49,139.58,139.21,139.25,15689.0,124.8596,124.9401,124.6089,124.6447,15689.0
2019-04-17 10:20:00,139.25,139.34,139.2,139.33,25380.0,124.6447,124.7253,124.6,124.7163,25380.0
2019-04-17 10:30:00,139.36,139.38,138.98,139.0,29200.0,124.7432,124.7611,124.4031,124.421,29200.0
2019-04-17 10:40:00,138.97,139.02,138.87,138.96,16735.0,124.3941,124.4389,124.3046,124.3852,16735.0
2019-04-17 10:50:00,138.96,139.0,138.79,138.82,16843.0,124.3852,124.421,124.233,124.2598,16843.0
2019-04-17 11:00:00,138.83,138.88,138.7,138.79,16438.0,124.2688,124.3135,124.1524,124.233,16438.0
2019-04-17 11:10:00,138.8,138.83,138.68,138.73,13049.0,124.2419,124.2688,124.1345,124.1793,13049.0
2019-04-17 11:20:00,138.72,138.73,138.43,138.43,18281.0,124.1703,124.1793,123.9107,123.9107,18281.0
2019-04-17 11:30:00,138.42,138.42,138.05,138.1,18760.0,123.9018,123.9018,123.5706,123.6154,18760.0
2019-04-17 11:40:00,138.12,138.15,137.99,138.06,27131.0,123.6333,123.6601,123.5169,123.5796,27131.0
2019-04-17 11:50:00,138.05,138.06,137.82,137.92,10842.0,123.5706,123.5796,123.3647,123.4542,10842.0
2019-04-17 12:00:00,137.9,137.91,137.69,137.76,10403.0,123.4363,123.4453,123.2484,123.311,10403.0
2019-04-17 12:10:00,137.76,137.8,137.66,137.67,18337.0,123.311,123.3468,123.2215,123.2305,18337.0
2019-04-17 12:20:00,137.67,137.83,137.65,137.67,10906.0,123.2305,123.3737,123.2126,123.2305,10906.0
2019-04-17 12:30:00,137.71,137.75,137.56,137.56,159957.0,123.2663,123.3021,123.132,123.132,159957.0
2019-04-17 12:40:00,137.58,137.6,137.48,137.48,9317.0,123.1499,123.1678,123.0604,123.0604,9317.0
2019-04-17 12:50:00,137.49,137.59,137.35,137.56,91660.0,123.0693,123.1588,122.944,123.132,91660.0
2019-04-17 13:00:00,137.59,137.88,137.59,137.75,13550.0,123.1588,123.4184,123.1588,123.3021,13550.0
2019-04-17 13:10:00,137.73,137.74,137.58,137.63,12536.0,123.2842,123.2931,123.1499,123.1947,12536.0
2019-04-17 13:20:00,137.63,137.75,137.59,137.63,13444.0,123.1947,123.3021,123.1588,123.1947,13444.0
2019-04-17 13:30:00,137.64,137.68,137.56,137.68,11260.0,123.2036,123.2394,123.132,123.2394,11260.0
2019-04-17 13:40:00,137.66,137.72,137.62,137.72,6144.0,123.2215,123.2752,123.1857,123.2752,6144.0
2019-04-17 13:50:00,137.71,137.72,137.63,137.68,10731.0,123.2663,123.2752,123.1947,123.2394,10731.0
2019-04-17 14:00:00,137.69,137.71,137.63,137.67,10047.0,123.2484,123.2663,123.1947,123.2305,10047.0
2019-04-17 14:10:00,137.66,137.8,137.63,137.77,14084.0,123.2215,123.3468,123.1947,123.32,14084.0
2019-04-17 14:20:00,137.78,137.9,137.74,137.9,20079.0,123.3289,123.4363,123.2931,123.4363,20079.0
2019-04-17 14:30:00,137.93,137.99,137.92,137.95,10372.0,123.4632,123.5169,123.4542,123.4811,10372.0
2019-04-17 14:40:00,137.95,137.97,137.85,137.94,14365.0,123.4811,123.499,123.3916,123.4721,14365.0
2019-04-17 14:50:00,137.93,138.16,137.93,138.08,12258.0,123.4632,123.6691,123.4632,123.5975,12258.0
2019-04-17 15:00:00,138.08,138.2,137.89,137.91,24829.0,123.5975,123.7049,123.4274,123.4453,24829.0
2019-04-17 15:10:00,137.94,138.02,137.81,137.89,25017.0,123.4721,123.5437,123.3558,123.4274,25017.0
2019-04-17 15:20:00,137.88,138.05,137.87,137.94,23759.0,123.4184,123.5706,123.4095,123.4721,23759.0
2019-04-17 15:30:00,137.93,138.01,137.91,137.91,25837.0,123.4632,123.5348,123.4453,123.4453,25837.0
2019-04-17 15:40:00,137.91,138.04,137.89,137.95,38013.0,123.4453,123.5616,123.4274,123.4811,38013.0
2019-04-17 15:50:00,137.96,137.96,137.76,137.77,68260.0,123.49,123.49,123.311,123.32,68260.0
2019-04-18 09:30:00,137.8,140.28,137.8,140.19,142582.0,123.3468,125.5667,123.3468,125.4861,142582.0
2019-04-18 09:40:00,140.24,140.46,139.8,139.96,25972.0,125.5309,125.7278,125.1371,125.2803,25972.0
2019-04-18 09:50:00,140.01,140.16,139.85,140.01,43854.0,125.325,125.4593,125.1818,125.325,43854.0
2019-04-18 10:00:00,140.06,140.06,139.42,139.46,36598.0,125.3698,125.3698,124.7969,124.8327,36598.0
2019-04-18 10:10:00,139.44,139.6,139.39,139.54,18306.0,124.8148,124.958,124.7701,124.9043,18306.0
2019-04-18 10:20:00,139.58,139.69,139.46,139.48,12859.0,124.9401,125.0386,124.8327,124.8506,12859.0
2019-04-18 10:30:00,139.49,139.5,139.14,139.26,14525.0,124.8596,124.8685,124.5463,124.6537,14525.0
2019-04-18 10:40:00,139.25,139.28,139.07,139.19,20649.0,124.6447,124.6716,124.4836,124.591,20649.0
2019-04-18 10:50:00,139.2,139.43,139.11,139.38,17326.0,124.6,124.8059,124.5194,124.7611,17326.0
2019-04-18 11:00:00,139.36,139.75,139.28,139.71,19223.0,124.7432,125.0923,124.6716,125.0565,19223.0
2019-04-18 11:10:00,139.72,139.81,139.61,139.81,13989.0,125.0654,125.146,124.967,125.146,13989.0
2019-04-18 11:20:00,139.78,139.9,139.58,139.9,75105.0,125.1191,125.2266,124.9401,125.2266,75105.0
2019-04-18 11:30:00,139.89,140.0,139.82,139.88,12606.0,125.2176,125.3161,125.155,125.2087,12606.0
2019-04-18 11:40:00,139.9,139.92,139.76,139.8,19862.0,125.2266,125.2445,125.1012,125.1371,19862.0
2019-04-18 11:50:00,139.8,139.85,139.71,139.79,15803.0,125.1371,125.1818,125.0565,125.1281,15803.0
2019-04-18 12:00:00,139.81,139.85,139.68,139.82,31137.0,125.146,125.1818,125.0296,125.155,31137.0
2019-04-18 12:10:00,139.84,139.9,139.82,139.86,13981.0,125.1729,125.2266,125.155,125.1908,13981.0
2019-04-18 12:20:00,139.86,139.87,139.64,139.74,10254.0,125.1908,125.1997,124.9938,125.0833,10254.0
2019-04-18 12:30:00,139.75,139.88,139.74,139.76,6563.0,125.0923,125.2087,125.0833,125.1012,6563.0
2019-04-18 12:40:00,139.75,139.83,139.75,139.83,5454.0,125.0923,125.1639,125.0923,125.1639,5454.0
2019-04-18 12:50:00,139.81,139.84,139.77,139.8,6794.0,125.146,125.1729,125.1102,125.1371,6794.0
2019-04-18 13:00:00,139.81,139.84,139.73,139.76,9991.0,125.146,125.1729,125.0744,125.1012,9991.0
2019-04-18 13:10:00,139.79,139.88,139.78,139.81,10906.0,125.1281,125.2087,125.1191,125.146,10906.0
2019-04-18 13:20:00,139.8,139.91,139.78,139.84,9357.0,125.1371,125.2355,125.1191,125.1729,9357.0
2019-04-18 13:30:00,139.86,139.86,139.67,139.68,15607.0,125.1908,125.1908,125.0207,125.0296,15607.0
2019-04-18 13:40:00,139.68,139.77,139.63,139.72,7968.0,125.0296,125.1102,124.9849,125.0654,7968.0
2019-04-18 13:50:00,139.75,139.75,139.65,139.66,8544.0,125.0923,125.0923,125.0028,125.0117,8544.0
2019-04-18 14:00:00,139.72,139.73,139.66,139.71,9170.0,125.0654,125.0744,125.0117,125.0565,9170.0
2019-04-18 14:10:00,139.71,139.75,139.61,139.67,22085.0,125.0565,125.0923,124.967,125.0207,22085.0
2019-04-18 14:20:00,139.68,139.68,139.55,139.59,17882.0,125.0296,125.0296,124.9133,124.9491,17882.0
2019-04-18 14:30:00,139.59,139.65,139.26,139.26,10394.0,124.9491,125.0028,124.6537,124.6537,10394.0
2019-04-18 14:40:00,139.29,139.41,139.26,139.29,8743.0,124.6805,124.788,124.6537,124.6805,8743.0
2019-04-18 14:50:00,139.31,139.34,139.17,139.28,10896.0,124.6984,124.7253,124.5731,124.6716,10896.0
2019-04-18 15:00:00,139.31,139.31,139.16,139.16,8298.0,124.6984,124.6984,124.5642,124.5642,8298.0
2019-04-18 15:10:00,139.18,139.32,139.18,139.31,8459.0,124.5821,124.7074,124.5821,124.6984,8459.0
2019-04-18 15:20:00,139.3,139.4,139.17,139.17,14781.0,124.6895,124.779,124.5731,124.5731,14781.0
2019-04-18 15:30:00,139.17,139.17,138.99,139.02,22348.0,124.5731,124.5731,124.412,124.4389,22348.0
2019-04-18 15:40:00,139.04,139.05,138.89,138.89,26490.0,124.4568,124.4657,124.3225,124.3225,26490.0
2019-04-18 15:50:00,138.88,138.89,138.66,138.67,110194.0,124.3135,124.3225,124.1166,124.1256,110194.0
2019-04-22 09:30:00,138.02,138.11,137.39,137.52,34579.0,123.5437,123.6243,122.9798,123.0962,34579.0
2019-04-22 09:40:00,137.57,138.14,137.56,138.14,16448.0,123.1409,123.6512,123.132,123.6512,16448.0
2019-04-22 09:50:00,138.11,138.13,137.6,137.63,8598.0,123.6243,123.6422,123.1678,123.1947,8598.0
2019-04-22 10:00:00,137.6,137.94,137.6,137.72,13594.0,123.1678,123.4721,123.1678,123.2752,13594.0
2019-04-22 10:10:00,137.78,137.79,137.44,137.44,12495.0,123.3289,123.3379,123.0246,123.0246,12495.0
2019-04-22 10:20:00,137.43,137.43,137.28,137.39,5403.0,123.0156,123.0156,122.8814,122.9798,5403.0
2019-04-22 10:30:00,137.42,137.63,137.42,137.61,6440.0,123.0067,123.1947,123.0067,123.1767,6440.0
2019-04-22 10:40:00,137.58,137.64,137.5,137.64,8712.0,123.1499,123.2036,123.0783,123.2036,8712.0
2019-04-22 10:50:00,137.64,137.71,137.58,137.68,13516.0,123.2036,123.2663,123.1499,123.2394,13516.0
2019-04-22 11:00:00,137.69,137.74,137.54,137.72,29634.0,123.2484,123.2931,123.1141,123.2752,29634.0
2019-04-22 11:10:00,137.74,137.83,137.67,137.68,35508.0,123.2931,123.3737,123.2305,123.2394,35508.0
2019-04-22 11:20:00,137.71,137.78,137.6,137.68,24328.0,123.2663,123.3289,123.1678,123.2394,24328.0
2019-04-22 11:30:00,137.67,137.78,137.64,137.64,23729.0,123.2305,123.3289,123.2036,123.2036,23729.0
2019-04-22 11:40:00,137.63,137.9,137.63,137.79,37046.0,123.1947,123.4363,123.1947,123.3379,37046.0
2019-04-22 11:50:00,137.78,137.83,137.74,137.82,9373.0,123.3289,123.3737,123.2931,123.3647,9373.0
2019-04-22 12:00:00,137.79,137.85,137.72,137.74,10166.0,123.3379,123.3916,123.2752,123.2931,10166.0
2019-04-22 12:10:00,137.77,137.77,137.66,137.68,9187.0,123.32,123.32,123.2215,123.2394,9187.0
2019-04-22 12:20:00,137.67,137.71,137.6,137.68,5993.0,123.2305,123.2663,123.1678,123.2394,5993.0
2019-04-22 12:30:00,137.64,137.68,137.46,137.48,6516.0,123.2036,123.2394,123.0425,123.0604,6516.0
2019-04-22 12:40:00,137.47,137.55,137.44,137.51,8580.0,123.0514,123.123,123.0246,123.0872,8580.0
2019-04-22 12:50:00,137.52,137.52,137.43,137.43,8793.0,123.0962,123.0962,123.0156,123.0156,8793.0
2019-04-22 13:00:00,137.42,137.42,137.29,137.29,8857.0,123.0067,123.0067,122.8903,122.8903,8857.0
2019-04-22 13:10:00,137.32,137.43,137.15,137.42,22280.0,122.9172,123.0156,122.765,123.0067,22280.0
2019-04-22 13:20:00,137.42,137.45,137.35,137.45,4749.0,123.0067,123.0335,122.944,123.0335,4749.0
2019-04-22 13:30:00,137.45,137.59,137.42,137.5,7675.0,123.0335,123.1588,123.0067,123.0783,7675.0
2019-04-22 13:40:00,137.54,137.6,137.53,137.57,5464.0,123.1141,123.1678,123.1051,123.1409,5464.0
2019-04-22 13:50:00,137.57,137.61,137.52,137.55,5347.0,123.1409,123.1767,123.0962,123.123,5347.0
2019-04-22 14:00:00,137.58,137.61,137.52,137.61,4185.0,123.1499,123.1767,123.0962,123.1767,4185.0
2019-04-22 14:10:00,137.59,137.66,137.53,137.63,9602.0,123.1588,123.2215,123.1051,123.1947,9602.0
2019-04-22 14:20:00,137.63,137.76,137.61,137.7,9572.0,123.1947,123.311,123.1767,123.2573,9572.0
2019-04-22 14:30:00,137.68,137.8,137.62,137.71,11449.0,123.2394,123.3468,123.1857,123.2663,11449.0
2019-04-22 14:40:00,137.73,137.87,137.72,137.87,14329.0,123.2842,123.4095,123.2752,123.4095,14329.0
2019-04-22 14:50:00,137.87,137.99,137.84,137.97,5999.0,123.4095,123.5169,123.3826,123.499,5999.0
2019-04-22 15:00:00,137.97,137.97,137.86,137.93,7496.0,123.499,123.499,123.4005,123.4632,7496.0
2019-04-22 15:10:00,137.99,138.04,137.95,138.02,5893.0,123.5169,123.5616,123.4811,123.5437,5893.0
2019-04-22 15:20:00,138.02,138.02,137.87,137.88,10410.0,123.5437,123.5437,123.4095,123.4184,10410.0
2019-04-22 15:30:00,137.88,137.94,137.82,137.93,15106.0,123.4184,123.4721,123.3647,123.4632,15106.0
2019-04-22 15:40:00,137.93,137.98,137.91,137.96,25001.0,123.4632,123.5079,123.4453,123.49,25001.0
2019-04-22 15:50:00,137.96,138.06,137.87,138.04,66280.0,123.49,123.5796,123.4095,123.5616,66280.0
2019-04-23 09:30:00,138.26,138.77,138.26,138.69,22648.0,123.7586,124.2151,123.7586,124.1435,22648.0
2019-04-23 09:40:00,138.73,138.91,138.43,138.56,17633.0,124.1793,124.3404,123.9107,124.0271,17633.0
2019-04-23 09:50:00,138.52,138.64,138.42,138.59,17554.0,123.9913,124.0987,123.9018,124.054,17554.0
2019-04-23 10:00:00,138.62,138.7,138.44,138.47,19848.0,124.0808,124.1524,123.9197,123.9465,19848.0
2019-04-23 10:10:00,138.47,138.62,138.4,138.4,13796.0,123.9465,124.0808,123.8839,123.8839,13796.0
2019-04-23 10:20:00,138.4,138.41,138.16,138.29,21188.0,123.8839,123.8928,123.6691,123.7854,21188.0
2019-04-23 10:30:00,138.33,138.37,138.08,138.2,17430.0,123.8212,123.857,123.5975,123.7049,17430.0
2019-04-23 10:40:00,138.21,138.5,138.2,138.25,17144.0,123.7138,123.9734,123.7049,123.7496,17144.0
2019-04-23 10:50:00,138.25,138.38,138.16,138.38,20968.0,123.7496,123.866,123.6691,123.866,20968.0
2019-04-23 11:00:00,138.41,138.75,138.4,138.66,14029.0,123.8928,124.1972,123.8839,124.1166,14029.0
2019-04-23 11:10:00,138.63,138.89,138.63,138.89,10407.0,124.0898,124.3225,124.0898,124.3225,10407.0
2019-04-23 11:20:00,138.88,138.88,138.68,138.71,16269.0,124.3135,124.3135,124.1345,124.1614,16269.0
2019-04-23 11:30:00,138.72,138.85,138.69,138.75,10974.0,124.1703,124.2867,124.1435,124.1972,10974.0
2019-04-23 11:40:00,138.77,138.81,138.6,138.72,12169.0,124.2151,124.2509,124.0629,124.1703,12169.0
2019-04-23 11:50:00,138.71,138.81,138.69,138.72,11428.0,124.1614,124.2509,124.1435,124.1703,11428.0
2019-04-23 12:00:00,138.69,139.02,138.68,138.97,13183.0,124.1435,124.4389,124.1345,124.3941,13183.0
2019-04-23 12:10:00,138.9,138.9,138.73,138.77,6674.0,124.3314,124.3314,124.1793,124.2151,6674.0
2019-04-23 12:20:00,138.79,138.8,138.57,138.6,7442.0,124.233,124.2419,124.0361,124.0629,7442.0
2019-04-23 12:30:00,138.61,138.61,138.44,138.47,8072.0,124.0719,124.0719,123.9197,123.9465,8072.0
2019-04-23 12:40:00,138.47,138.49,138.41,138.41,6421.0,123.9465,123.9645,123.8928,123.8928,6421.0
2019-04-23 12:50:00,138.41,138.45,138.29,138.39,9124.0,123.8928,123.9286,123.7854,123.8749,9124.0
2019-04-23 13:00:00,138.41,138.47,138.37,138.39,8720.0,123.8928,123.9465,123.857,123.8749,8720.0
2019-04-23 13:10:00,138.4,138.46,138.37,138.46,7085.0,123.8839,123.9376,123.857,123.9376,7085.0
2019-04-23 13:20:00,138.48,138.51,138.31,138.32,6988.0,123.9555,123.9824,123.8033,123.8123,6988.0
2019-04-23 13:30:00,138.29,138.35,138.27,138.35,5373.0,123.7854,123.8391,123.7675,123.8391,5373.0
2019-04-23 13:40:00,138.35,138.42,138.33,138.42,7098.0,123.8391,123.9018,123.8212,123.9018,7098.0
2019-04-23 13:50:00,138.42,138.43,138.31,138.33,8874.0,123.9018,123.9107,123.8033,123.8212,8874.0
2019-04-23 14:00:00,138.31,138.34,138.24,138.32,6912.0,123.8033,123.8302,123.7407,123.8123,6912.0
2019-04-23 14:10:00,138.29,138.37,138.28,138.31,5061.0,123.7854,123.857,123.7765,123.8033,5061.0
2019-04-23 14:20:00,138.31,138.35,138.27,138.27,13394.0,123.8033,123.8391,123.7675,123.7675,13394.0
2019-04-23 14:30:00,138.26,138.28,138.05,138.06,14424.0,123.7586,123.7765,123.5706,123.5796,14424.0
2019-04-23 14:40:00,138.06,138.07,137.87,137.92,17844.0,123.5796,123.5885,123.4095,123.4542,17844.0
2019-04-23 14:50:00,137.93,138.03,137.89,138.0,9352.0,123.4632,123.5527,123.4274,123.5258,9352.0
2019-04-23 15:00:00,137.99,138.11,137.9,138.1,27097.0,123.5169,123.6243,123.4363,123.6154,27097.0
2019-04-23 15:10:00,138.1,138.26,138.08,138.25,18540.0,123.6154,123.7586,123.5975,123.7496,18540.0
2019-04-23 15:20:00,138.25,138.31,138.24,138.29,14595.0,123.7496,123.8033,123.7407,123.7854,14595.0
2019-04-23 15:30:00,138.31,138.47,138.23,138.45,24622.0,123.8033,123.9465,123.7317,123.9286,24622.0
2019-04-23 15:40:00,138.44,138.57,138.44,138.54,20921.0,123.9197,124.0361,123.9197,124.0092,20921.0
2019-04-23 15:50:00,138.53,138.67,138.51,138.54,69381.0,124.0003,124.1256,123.9824,124.0092,69381.0
2019-04-24 09:30:00,139.0,139.48,138.45,139.46,62587.0,124.421,124.8506,123.9286,124.8327,62587.0
2019-04-24 09:40:00,139.48,139.89,139.43,139.75,38479.0,124.8506,125.2176,124.8059,125.0923,38479.0
2019-04-24 09:50:00,139.71,140.06,139.59,140.03,55224.0,125.0565,125.3698,124.9491,125.3429,55224.0
2019-04-24 10:00:00,140.05,140.49,140.02,140.42,73728.0,125.3608,125.7547,125.334,125.692,73728.0
2019-04-24 10:10:00,140.44,140.44,140.17,140.24,19795.0,125.7099,125.7099,125.4682,125.5309,19795.0
2019-04-24 10:20:00,140.24,140.59,140.23,140.48,30932.0,125.5309,125.8442,125.522,125.7457,30932.0
2019-04-24 10:30:00,140.51,140.62,140.36,140.38,23843.0,125.7726,125.871,125.6383,125.6562,23843.0
2019-04-24 10:40:00,140.39,140.66,140.39,140.53,31537.0,125.6652,125.9068,125.6652,125.7905,31537.0
2019-04-24 10:50:00,140.51,140.88,140.47,140.82,31132.0,125.7726,126.1038,125.7368,126.0501,31132.0
2019-04-24 11:00:00,140.8,141.07,140.77,141.02,76400.0,126.0322,126.2738,126.0053,126.2291,76400.0
2019-04-24 11:10:00,140.98,141.25,140.87,141.21,26301.0,126.1933,126.435,126.0948,126.3992,26301.0
2019-04-24 11:20:00,141.21,141.27,141.05,141.11,14498.0,126.3992,126.4529,126.2559,126.3097,14498.0
2019-04-24 11:30:00,141.09,141.37,141.02,141.33,21169.0,126.2917,126.5424,126.2291,126.5066,21169.0
2019-04-24 11:40:00,141.34,141.41,141.25,141.3,50505.0,126.5155,126.5782,126.435,126.4797,50505.0
2019-04-24 11:50:00,141.31,141.32,141.06,141.2,22561.0,126.4887,126.4976,126.2649,126.3902,22561.0
2019-04-24 12:00:00,141.19,141.19,140.85,140.98,21141.0,126.3813,126.3813,126.0769,126.1933,21141.0
2019-04-24 12:10:00,141.0,141.05,140.79,140.79,18286.0,126.2112,126.2559,126.0232,126.0232,18286.0
2019-04-24 12:20:00,140.74,140.78,140.71,140.75,11254.0,125.9785,126.0143,125.9516,125.9874,11254.0
2019-04-24 12:30:00,140.75,140.91,140.72,140.81,11388.0,125.9874,126.1306,125.9606,126.0411,11388.0
2019-04-24 12:40:00,140.8,140.82,140.65,140.67,12042.0,126.0322,126.0501,125.8979,125.9158,12042.0
2019-04-24 12:50:00,140.72,140.73,140.44,140.45,12575.0,125.9606,125.9695,125.7099,125.7189,12575.0
2019-04-24 13:00:00,140.46,140.46,140.29,140.34,12651.0,125.7278,125.7278,125.5757,125.6204,12651.0
2019-04-24 13:10:00,140.29,140.45,140.22,140.42,19513.0,125.5757,125.7189,125.513,125.692,19513.0
2019-04-24 13:20:00,140.43,140.69,140.42,140.64,24990.0,125.701,125.9337,125.692,125.8889,24990.0
2019-04-24 13:30:00,140.62,140.62,140.36,140.38,9036.0,125.871,125.871,125.6383,125.6562,9036.0
2019-04-24 13:40:00,140.36,140.49,140.36,140.43,8068.0,125.6383,125.7547,125.6383,125.701,8068.0
2019-04-24 13:50:00,140.43,140.46,140.37,140.45,10236.0,125.701,125.7278,125.6473,125.7189,10236.0
2019-04-24 14:00:00,140.43,140.43,140.17,140.21,15738.0,125.701,125.701,125.4682,125.504,15738.0
2019-04-24 14:10:00,140.23,140.24,140.04,140.19,9363.0,125.522,125.5309,125.3519,125.4861,9363.0
2019-04-24 14:20:00,140.21,140.23,140.14,140.15,9207.0,125.504,125.522,125.4414,125.4503,9207.0
2019-04-24 14:30:00,140.15,140.29,140.13,140.24,7005.0,125.4503,125.5757,125.4324,125.5309,7005.0
2019-04-24 14:40:00,140.25,140.31,140.13,140.25,9971.0,125.5399,125.5936,125.4324,125.5399,9971.0
2019-04-24 14:50:00,140.27,140.39,140.23,140.39,20404.0,125.5578,125.6652,125.522,125.6652,20404.0
2019-04-24 15:00:00,140.4,140.6,140.4,140.56,32003.0,125.6741,125.8531,125.6741,125.8173,32003.0
2019-04-24 15:10:00,140.56,140.77,140.56,140.72,28215.0,125.8173,126.0053,125.8173,125.9606,28215.0
2019-04-24 15:20:00,140.73,140.88,140.71,140.86,59309.0,125.9695,126.1038,125.9516,126.0859,59309.0
2019-04-24 15:30:00,140.85,140.96,140.69,140.7,87334.0,126.0769,126.1754,125.9337,125.9427,87334.0
2019-04-24 15:40:00,140.72,140.96,140.59,140.96,51769.0,125.9606,126.1754,125.8442,126.1754,51769.0
2019-04-24 15:50:00,140.9,140.96,140.45,140.57,189150.0,126.1217,126.1754,125.7189,125.8263,189150.0
2019-04-25 09:30:00,139.99,140.19,139.28,139.86,32188.0,125.3071,125.4861,124.6716,125.1908,32188.0
2019-04-25 09:40:00,139.82,140.03,139.63,140.03,20093.0,125.155,125.3429,124.9849,125.3429,20093.0
2019-04-25 09:50:00,139.98,140.36,139.89,140.29,20074.0,125.2982,125.6383,125.2176,125.5757,20074.0
2019-04-25 10:00:00,140.26,140.42,140.16,140.32,24011.0,125.5488,125.692,125.4593,125.6025,24011.0
2019-04-25 10:10:00,140.34,140.54,140.26,140.5,25147.0,125.6204,125.7994,125.5488,125.7636,25147.0
2019-04-25 10:20:00,140.51,140.71,140.32,140.36,19740.0,125.7726,125.9516,125.6025,125.6383,19740.0
2019-04-25 10:30:00,140.31,140.31,139.89,140.14,43407.0,125.5936,125.5936,125.2176,125.4414,43407.0
2019-04-25 10:40:00,140.14,140.36,140.06,140.21,20542.0,125.4414,125.6383,125.3698,125.504,20542.0
2019-04-25 10:50:00,140.21,140.32,140.1,140.31,14733.0,125.504,125.6025,125.4056,125.5936,14733.0
2019-04-25 11:00:00,140.38,140.72,140.35,140.68,15519.0,125.6562,125.9606,125.6294,125.9248,15519.0
2019-04-25 11:10:00,140.7,141.07,140.66,141.04,37696.0,125.9427,126.2738,125.9068,126.247,37696.0
2019-04-25 11:20:00,141.02,141.16,140.95,140.99,26634.0,126.2291,126.3544,126.1664,126.2022,26634.0
2019-04-25 11:30:00,141.0,141.25,141.0,141.16,9852.0,126.2112,126.435,126.2112,126.3544,9852.0
2019-04-25 11:40:00,141.14,141.21,141.08,141.15,11680.0,126.3365,126.3992,126.2828,126.3455,11680.0
2019-04-25 11:50:00,141.15,141.36,141.13,141.18,14496.0,126.3455,126.5334,126.3276,126.3723,14496.0
2019-04-25 12:00:00,141.17,141.25,141.12,141.2,8970.0,126.3634,126.435,126.3186,126.3902,8970.0
2019-04-25 12:10:00,141.18,141.31,141.11,141.23,13379.0,126.3723,126.4887,126.3097,126.4171,13379.0
2019-04-25 12:20:00,141.23,141.44,141.23,141.41,11629.0,126.4171,126.605,126.4171,126.5782,11629.0
2019-04-25 12:30:00,141.42,141.86,141.38,141.79,45458.0,126.5871,126.981,126.5513,126.9183,45458.0
2019-04-25 12:40:00,141.8,141.81,141.59,141.78,20365.0,126.9273,126.9362,126.7393,126.9094,20365.0
2019-04-25 12:50:00,141.79,142.0,141.79,141.92,31053.0,126.9183,127.1063,126.9183,127.0347,31053.0
2019-04-25 13:00:00,141.93,141.94,141.77,141.84,22645.0,127.0436,127.0526,126.9004,126.9631,22645.0
2019-04-25 13:10:00,141.85,141.9,141.75,141.79,21286.0,126.972,127.0168,126.8825,126.9183,21286.0
2019-04-25 13:20:00,141.8,141.96,141.79,141.88,21305.0,126.9273,127.0705,126.9183,126.9989,21305.0
2019-04-25 13:30:00,141.9,141.92,141.82,141.85,12393.0,127.0168,127.0347,126.9452,126.972,12393.0
2019-04-25 13:40:00,141.89,141.94,141.82,141.92,12237.0,127.0078,127.0526,126.9452,127.0347,12237.0
2019-04-25 13:50:00,141.91,141.93,141.85,141.87,11790.0,127.0257,127.0436,126.972,126.9899,11790.0
2019-04-25 14:00:00,141.88,141.96,141.79,141.79,14391.0,126.9989,127.0705,126.9183,126.9183,14391.0
2019-04-25 14:10:00,141.8,141.83,141.7,141.78,16814.0,126.9273,126.9541,126.8378,126.9094,16814.0
2019-04-25 14:20:00,141.8,141.85,141.77,141.85,17013.0,126.9273,126.972,126.9004,126.972,17013.0
2019-04-25 14:30:00,141.84,141.9,141.8,141.84,17854.0,126.9631,127.0168,126.9273,126.9631,17854.0
2019-04-25 14:40:00,141.8,141.86,141.7,141.76,13010.0,126.9273,126.981,126.8378,126.8915,13010.0
2019-04-25 14:50:00,141.77,141.86,141.76,141.84,11523.0,126.9004,126.981,126.8915,126.9631,11523.0
2019-04-25 15:00:00,141.83,141.9,141.76,141.8,16648.0,126.9541,127.0168,126.8915,126.9273,16648.0
2019-04-25 15:10:00,141.81,141.85,141.75,141.84,10001.0,126.9362,126.972,126.8825,126.9631,10001.0
2019-04-25 15:20:00,141.84,141.97,141.76,141.93,15960.0,126.9631,127.0795,126.8915,127.0436,15960.0
2019-04-25 15:30:00,141.97,142.0,141.71,141.76,34070.0,127.0795,127.1063,126.8467,126.8915,34070.0
2019-04-25 15:40:00,141.77,142.01,141.77,141.83,41328.0,126.9004,127.1153,126.9004,126.9541,41328.0
2019-04-25 15:50:00,141.85,141.95,141.72,141.74,96967.0,126.972,127.0615,126.8557,126.8736,96967.0
2019-04-26 09:30:00,141.88,142.35,141.81,141.88,41813.0,126.9989,127.4196,126.9362,126.9989,41813.0
2019-04-26 09:40:00,141.89,142.3,141.89,142.26,19178.0,127.0078,127.3748,127.0078,127.339,19178.0
2019-04-26 09:50:00,142.26,142.33,141.97,142.09,13861.0,127.339,127.4017,127.0795,127.1869,13861.0
2019-04-26 10:00:00,142.03,142.17,141.86,141.93,48464.0,127.1332,127.2585,126.981,127.0436,48464.0
2019-04-26 10:10:00,141.95,142.14,141.7,142.05,16471.0,127.0615,127.2316,126.8378,127.1511,16471.0
2019-04-26 10:20:00,142.09,142.31,142.07,142.22,6934.0,127.1869,127.3838,127.169,127.3032,6934.0
2019-04-26 10:30:00,142.26,142.35,142.19,142.24,11772.0,127.339,127.4196,127.2764,127.3211,11772.0
2019-04-26 10:40:00,142.28,142.33,142.13,142.22,12742.0,127.3569,127.4017,127.2227,127.3032,12742.0
2019-04-26 10:50:00,142.22,142.38,142.14,142.36,10226.0,127.3032,127.4464,127.2316,127.4285,10226.0
2019-04-26 11:00:00,142.38,142.41,142.16,142.36,17434.0,127.4464,127.4733,127.2495,127.4285,17434.0
2019-04-26 11:10:00,142.37,142.51,142.36,142.5,25184.0,127.4375,127.5628,127.4285,127.5539,25184.0
2019-04-26 11:20:00,142.54,142.67,142.52,142.67,20746.0,127.5897,127.706,127.5718,127.706,20746.0
2019-04-26 11:30:00,142.69,142.75,142.53,142.56,14543.0,127.7239,127.7776,127.5807,127.6076,14543.0
2019-04-26 11:40:00,142.59,142.72,142.56,142.64,17039.0,127.6344,127.7508,127.6076,127.6792,17039.0
2019-04-26 11:50:00,142.65,142.7,142.49,142.52,11939.0,127.6881,127.7329,127.5449,127.5718,11939.0
2019-04-26 12:00:00,142.52,142.56,142.37,142.37,11852.0,127.5718,127.6076,127.4375,127.4375,11852.0
2019-04-26 12:10:00,142.4,142.55,142.36,142.52,17131.0,127.4643,127.5986,127.4285,127.5718,17131.0
2019-04-26 12:20:00,142.53,142.54,142.35,142.43,13584.0,127.5807,127.5897,127.4196,127.4912,13584.0
2019-04-26 12:30:00,142.43,142.67,142.43,142.59,16867.0,127.4912,127.706,127.4912,127.6344,16867.0
2019-04-26 12:40:00,142.58,142.58,142.33,142.39,7789.0,127.6255,127.6255,127.4017,127.4554,7789.0
2019-04-26 12:50:00,142.37,142.6,142.36,142.57,10048.0,127.4375,127.6434,127.4285,127.6165,10048.0
2019-04-26 13:00:00,142.57,142.57,142.46,142.52,9498.0,127.6165,127.6165,127.5181,127.5718,9498.0
2019-04-26 13:10:00,142.52,142.58,142.44,142.51,9458.0,127.5718,127.6255,127.5002,127.5628,9458.0
2019-04-26 13:20:00,142.5,142.57,142.48,142.53,13549.0,127.5539,127.6165,127.536,127.5807,13549.0
2019-04-26 13:30:00,142.53,142.64,142.53,142.59,13117.0,127.5807,127.6792,127.5807,127.6344,13117.0
2019-04-26 13:40:00,142.57,142.67,142.51,142.65,17334.0,127.6165,127.706,127.5628,127.6881,17334.0
2019-04-26 13:50:00,142.65,142.72,142.6,142.67,11916.0,127.6881,127.7508,127.6434,127.706,11916.0
2019-04-26 14:00:00,142.67,142.67,142.41,142.58,16370.0,127.706,127.706,127.4733,127.6255,16370.0
2019-04-26 14:10:00,142.56,142.56,142.42,142.43,17890.0,127.6076,127.6076,127.4823,127.4912,17890.0
2019-04-26 14:20:00,142.44,142.44,142.34,142.37,17203.0,127.5002,127.5002,127.4106,127.4375,17203.0
2019-04-26 14:30:00,142.35,142.42,142.28,142.37,18027.0,127.4196,127.4823,127.3569,127.4375,18027.0
2019-04-26 14:40:00,142.37,142.4,142.29,142.34,17950.0,127.4375,127.4643,127.3659,127.4106,17950.0
2019-04-26 14:50:00,142.32,142.36,142.25,142.34,20490.0,127.3927,127.4285,127.3301,127.4106,20490.0
2019-04-26 15:00:00,142.35,142.55,142.35,142.49,16622.0,127.4196,127.5986,127.4196,127.5449,16622.0
2019-04-26 15:10:00,142.48,142.54,142.43,142.54,16491.0,127.536,127.5897,127.4912,127.5897,16491.0
2019-04-26 15:20:00,142.54,142.65,142.48,142.63,27781.0,127.5897,127.6881,127.536,127.6702,27781.0
2019-04-26 15:30:00,142.6,142.85,142.6,142.84,33073.0,127.6434,127.8672,127.6434,127.8582,33073.0
2019-04-26 15:40:00,142.84,142.85,142.69,142.76,43677.0,127.8582,127.8672,127.7239,127.7866,43677.0
2019-04-26 15:50:00,142.77,143.06,142.74,142.98,97929.0,127.7955,128.0551,127.7687,127.9835,97929.0
2019-04-29 09:30:00,142.97,144.12,142.64,143.69,48495.0,127.9746,129.0039,127.6792,128.619,48495.0
2019-04-29 09:40:00,143.6,144.4,143.59,144.1,35227.0,128.5385,129.2546,128.5295,128.986,35227.0
2019-04-29 09:50:00,144.16,144.2,143.88,144.15,19853.0,129.0398,129.0756,128.7891,129.0308,19853.0
2019-04-29 10:00:00,144.15,144.28,144.06,144.09,27371.0,129.0308,129.1472,128.9502,128.9771,27371.0
2019-04-29 10:10:00,144.1,144.1,143.84,143.86,15310.0,128.986,128.986,128.7533,128.7712,15310.0
2019-04-29 10:20:00,143.84,144.01,143.73,143.78,36128.0,128.7533,128.9055,128.6549,128.6996,36128.0
2019-04-29 10:30:00,143.78,144.04,143.76,143.98,17060.0,128.6996,128.9323,128.6817,128.8786,17060.0
2019-04-29 10:40:00,143.97,144.02,143.85,143.9,11980.0,128.8697,128.9144,128.7623,128.807,11980.0
2019-04-29 10:50:00,143.9,144.03,143.66,143.67,14878.0,128.807,128.9234,128.5922,128.6011,14878.0
2019-04-29 11:00:00,143.66,143.75,143.59,143.65,11739.0,128.5922,128.6728,128.5295,128.5832,11739.0
2019-04-29 11:10:00,143.66,143.66,143.5,143.52,25617.0,128.5922,128.5922,128.449,128.4669,25617.0
2019-04-29 11:20:00,143.52,143.56,143.46,143.48,20825.0,128.4669,128.5027,128.4132,128.4311,20825.0
2019-04-29 11:30:00,143.49,143.58,143.47,143.48,8514.0,128.44,128.5206,128.4221,128.4311,8514.0
2019-04-29 11:40:00,143.5,143.7,143.45,143.66,7949.0,128.449,128.628,128.4042,128.5922,7949.0
2019-04-29 11:50:00,143.63,143.78,143.63,143.71,11495.0,128.5653,128.6996,128.5653,128.6369,11495.0
2019-04-29 12:00:00,143.71,143.97,143.68,143.94,12504.0,128.6369,128.8697,128.6101,128.8428,12504.0
2019-04-29 12:10:00,143.94,144.17,143.93,144.14,11847.0,128.8428,129.0487,128.8339,129.0218,11847.0
2019-04-29 12:20:00,144.18,144.23,144.11,144.23,7348.0,129.0577,129.1024,128.995,129.1024,7348.0
2019-04-29 12:30:00,144.24,144.3,144.14,144.14,7275.0,129.1114,129.1651,129.0218,129.0218,7275.0
2019-04-29 12:40:00,144.14,144.14,143.92,143.97,8179.0,129.0218,129.0218,128.8249,128.8697,8179.0
2019-04-29 12:50:00,143.98,144.0,143.81,143.91,8294.0,128.8786,128.8965,128.7265,128.816,8294.0
2019-04-29 13:00:00,143.93,144.03,143.92,144.03,4601.0,128.8339,128.9234,128.8249,128.9234,4601.0
2019-04-29 13:10:00,144.04,144.05,143.94,144.02,10645.0,128.9323,128.9413,128.8428,128.9144,10645.0
2019-04-29 13:20:00,144.02,144.12,144.01,144.04,9405.0,128.9144,129.0039,128.9055,128.9323,9405.0
2019-04-29 13:30:00,144.04,144.16,144.01,144.04,8299.0,128.9323,129.0398,128.9055,128.9323,8299.0
2019-04-29 13:40:00,144.07,144.22,144.02,144.18,12079.0,128.9592,129.0935,128.9144,129.0577,12079.0
2019-04-29 13:50:00,144.2,144.24,144.14,144.18,11895.0,129.0756,129.1114,129.0218,129.0577,11895.0
2019-04-29 14:00:00,144.16,144.19,144.09,144.12,17849.0,129.0398,129.0666,128.9771,129.0039,17849.0
2019-04-29 14:10:00,144.12,144.12,144.02,144.07,14141.0,129.0039,129.0039,128.9144,128.9592,14141.0
2019-04-29 14:20:00,144.08,144.12,144.05,144.06,17697.0,128.9681,129.0039,128.9413,128.9502,17697.0
2019-04-29 14:30:00,144.04,144.1,144.02,144.05,28835.0,128.9323,128.986,128.9144,128.9413,28835.0
2019-04-29 14:40:00,144.04,144.05,143.82,143.84,15422.0,128.9323,128.9413,128.7354,128.7533,15422.0
2019-04-29 14:50:00,143.85,143.86,143.78,143.85,11002.0,128.7623,128.7712,128.6996,128.7623,11002.0
2019-04-29 15:00:00,143.85,144.16,143.85,144.14,20206.0,128.7623,129.0398,128.7623,129.0218,20206.0
2019-04-29 15:10:00,144.16,144.3,144.1,144.29,19259.0,129.0398,129.1651,128.986,129.1561,19259.0
2019-04-29 15:20:00,144.3,144.3,144.01,144.02,15658.0,129.1651,129.1651,128.9055,128.9144,15658.0
2019-04-29 15:30:00,144.02,144.02,143.86,143.94,18082.0,128.9144,128.9144,128.7712,128.8428,18082.0
2019-04-29 15:40:00,143.94,143.94,143.74,143.75,37132.0,128.8428,128.8428,128.6638,128.6728,37132.0
2019-04-29 15:50:00,143.77,143.78,143.6,143.6,83087.0,128.6907,128.6996,128.5385,128.5385,83087.0
2019-04-30 09:30:00,144.06,144.06,143.4,143.51,26179.0,128.9502,128.9502,128.3595,128.4579,26179.0
2019-04-30 09:40:00,143.51,143.68,143.2,143.58,16789.0,128.4579,128.6101,128.1804,128.5206,16789.0
2019-04-30 09:50:00,143.56,143.56,143.23,143.49,22150.0,128.5027,128.5027,128.2073,128.44,22150.0
2019-04-30 10:00:00,143.58,144.0,143.43,143.84,24046.0,128.5206,128.8965,128.3863,128.7533,24046.0
2019-04-30 10:10:00,143.81,144.06,143.81,144.06,11643.0,128.7265,128.9502,128.7265,128.9502,11643.0
2019-04-30 10:20:00,144.01,144.1,143.89,144.07,23844.0,128.9055,128.986,128.7981,128.9592,23844.0
2019-04-30 10:30:00,144.09,144.24,144.0,144.08,13812.0,128.9771,129.1114,128.8965,128.9681,13812.0
2019-04-30 10:40:00,144.06,144.14,143.92,144.06,17477.0,128.9502,129.0218,128.8249,128.9502,17477.0
2019-04-30 10:50:00,144.06,144.2,143.91,144.01,20290.0,128.9502,129.0756,128.816,128.9055,20290.0
2019-04-30 11:00:00,144.01,144.06,143.72,143.88,25612.0,128.9055,128.9502,128.6459,128.7891,25612.0
2019-04-30 11:10:00,143.87,144.69,143.87,144.57,44905.0,128.7802,129.5142,128.7802,129.4067,44905.0
2019-04-30 11:20:00,144.52,144.74,144.52,144.63,23398.0,129.362,129.5589,129.362,129.4605,23398.0
2019-04-30 11:30:00,144.64,144.7,144.36,144.49,22553.0,129.4694,129.5231,129.2188,129.3351,22553.0
2019-04-30 11:40:00,144.46,144.69,144.4,144.4,39011.0,129.3083,129.5142,129.2546,129.2546,39011.0
2019-04-30 11:50:00,144.46,144.62,144.39,144.4,12082.0,129.3083,129.4515,129.2456,129.2546,12082.0
2019-04-30 12:00:00,144.42,144.55,144.42,144.55,23680.0,129.2725,129.3888,129.2725,129.3888,23680.0
2019-04-30 12:10:00,144.55,144.58,144.43,144.44,19288.0,129.3888,129.4157,129.2814,129.2904,19288.0
2019-04-30 12:20:00,144.43,144.67,144.4,144.57,19862.0,129.2814,129.4963,129.2546,129.4067,19862.0
2019-04-30 12:30:00,144.59,144.6,144.25,144.31,22152.0,129.4247,129.4336,129.1203,129.174,22152.0
2019-04-30 12:40:00,144.33,144.46,144.21,144.22,18778.0,129.1919,129.3083,129.0845,129.0935,18778.0
2019-04-30 12:50:00,144.2,144.33,144.17,144.27,17443.0,129.0756,129.1919,129.0487,129.1382,17443.0
2019-04-30 13:00:00,144.27,144.41,144.22,144.31,14348.0,129.1382,129.2635,129.0935,129.174,14348.0
2019-04-30 13:10:00,144.28,144.43,144.25,144.35,19838.0,129.1472,129.2814,129.1203,129.2098,19838.0
2019-04-30 13:20:00,144.35,144.37,144.21,144.3,15681.0,129.2098,129.2277,129.0845,129.1651,15681.0
2019-04-30 13:30:00,144.31,144.5,144.26,144.48,13647.0,129.174,129.3441,129.1293,129.3262,13647.0
2019-04-30 13:40:00,144.49,144.72,144.44,144.69,21210.0,129.3351,129.541,129.2904,129.5142,21210.0
2019-04-30 13:50:00,144.67,144.85,144.64,144.83,21611.0,129.4963,129.6574,129.4694,129.6395,21611.0
2019-04-30 14:00:00,144.85,144.85,144.38,144.38,27440.0,129.6574,129.6574,129.2367,129.2367,27440.0
2019-04-30 14:10:00,144.37,144.63,144.37,144.59,19010.0,129.2277,129.4605,129.2277,129.4247,19010.0
2019-04-30 14:20:00,144.59,144.61,144.43,144.52,15750.0,129.4247,129.4426,129.2814,129.362,15750.0
2019-04-30 14:30:00,144.54,144.68,144.54,144.65,26414.0,129.3799,129.5052,129.3799,129.4784,26414.0
2019-04-30 14:40:00,144.62,144.85,144.6,144.82,22008.0,129.4515,129.6574,129.4336,129.6305,22008.0
2019-04-30 14:50:00,144.81,144.88,144.68,144.87,23922.0,129.6216,129.6842,129.5052,129.6753,23922.0
2019-04-30 15:00:00,144.87,145.0,144.81,144.92,41557.0,129.6753,129.7916,129.6216,129.72,41557.0
2019-04-30 15:10:00,144.92,144.93,144.71,144.81,48098.0,129.72,129.729,129.5321,129.6216,48098.0
2019-04-30 15:20:00,144.81,144.97,144.79,144.94,42392.0,129.6216,129.7648,129.6037,129.7379,42392.0
2019-04-30 15:30:00,144.94,145.01,144.84,144.95,96605.0,129.7379,129.8006,129.6484,129.7469,96605.0
2019-04-30 15:40:00,144.95,144.96,144.71,144.92,87124.0,129.7469,129.7558,129.5321,129.72,87124.0
2019-04-30 15:50:00,144.94,145.24,144.92,145.12,227072.0,129.7379,130.0065,129.72,129.8991,227072.0
2019-05-01 09:30:00,142.37,144.58,142.0,143.86,59366.0,127.4375,129.4157,127.1063,128.7712,59366.0
2019-05-01 09:40:00,143.88,143.89,142.14,142.61,52519.0,128.7891,128.7981,127.2316,127.6523,52519.0
2019-05-01 09:50:00,142.67,142.81,142.31,142.38,47373.0,127.706,127.8313,127.3838,127.4464,47373.0
2019-05-01 10:00:00,142.3,142.51,142.16,142.2,106654.0,127.3748,127.5628,127.2495,127.2853,106654.0
2019-05-01 10:10:00,142.2,143.01,142.07,142.99,40264.0,127.2853,128.0104,127.169,127.9925,40264.0
2019-05-01 10:20:00,143.09,143.25,142.91,143.04,40714.0,128.082,128.2252,127.9209,128.0372,40714.0
2019-05-01 10:30:00,143.06,143.17,142.94,143.04,32939.0,128.0551,128.1536,127.9477,128.0372,32939.0
2019-05-01 10:40:00,143.07,143.76,142.95,143.76,30699.0,128.0641,128.6817,127.9567,128.6817,30699.0
2019-05-01 10:50:00,143.76,144.46,143.65,144.31,38780.0,128.6817,129.3083,128.5832,129.174,38780.0
2019-05-01 11:00:00,144.33,144.33,143.38,143.43,26380.0,129.1919,129.1919,128.3416,128.3863,26380.0
2019-05-01 11:10:00,143.41,143.47,142.88,142.89,39491.0,128.3684,128.4221,127.894,127.903,39491.0
2019-05-01 11:20:00,142.92,143.47,142.81,143.19,28284.0,127.9298,128.4221,127.8313,128.1715,28284.0
2019-05-01 11:30:00,143.24,143.65,143.16,143.62,33630.0,128.2162,128.5832,128.1446,128.5564,33630.0
2019-05-01 11:40:00,143.62,144.1,143.59,144.06,14495.0,128.5564,128.986,128.5295,128.9502,14495.0
2019-05-01 11:50:00,144.05,144.14,143.88,144.1,13765.0,128.9413,129.0218,128.7891,128.986,13765.0
2019-05-01 12:00:00,144.06,144.19,143.82,143.91,15187.0,128.9502,129.0666,128.7354,128.816,15187.0
2019-05-01 12:10:00,143.89,144.18,143.83,144.14,12856.0,128.7981,129.0577,128.7444,129.0218,12856.0
2019-05-01 12:20:00,144.14,144.2,144.01,144.07,12274.0,129.0218,129.0756,128.9055,128.9592,12274.0
2019-05-01 12:30:00,144.09,144.24,144.01,144.12,12798.0,128.9771,129.1114,128.9055,129.0039,12798.0
2019-05-01 12:40:00,144.09,144.27,144.05,144.16,13503.0,128.9771,129.1382,128.9413,129.0398,13503.0
2019-05-01 12:50:00,144.14,144.33,144.03,144.21,17344.0,129.0218,129.1919,128.9234,129.0845,17344.0
2019-05-01 13:00:00,144.24,144.38,144.22,144.25,9233.0,129.1114,129.2367,129.0935,129.1203,9233.0
2019-05-01 13:10:00,144.21,144.6,144.2,144.59,21769.0,129.0845,129.4336,129.0756,129.4247,21769.0
2019-05-01 13:20:00,144.59,144.88,144.59,144.74,19238.0,129.4247,129.6842,129.4247,129.5589,19238.0
2019-05-01 13:30:00,144.72,144.88,144.7,144.85,13338.0,129.541,129.6842,129.5231,129.6574,13338.0
2019-05-01 13:40:00,144.89,144.93,144.76,144.93,12708.0,129.6932,129.729,129.5768,129.729,12708.0
2019-05-01 13:50:00,144.94,144.97,144.7,144.9,12456.0,129.7379,129.7648,129.5231,129.7021,12456.0
2019-05-01 14:00:00,144.97,145.12,144.68,145.07,26754.0,129.7648,129.8991,129.5052,129.8543,26754.0
2019-05-01 14:10:00,145.08,145.4,145.08,145.39,26744.0,129.8633,130.1497,129.8633,130.1407,26744.0
2019-05-01 14:20:00,145.38,145.43,145.22,145.3,37629.0,130.1318,130.1765,129.9886,130.0602,37629.0
2019-05-01 14:30:00,145.26,145.32,144.96,144.96,35044.0,130.0244,130.0781,129.7558,129.7558,35044.0
2019-05-01 14:40:00,144.95,145.32,144.88,145.31,20424.0,129.7469,130.0781,129.6842,130.0691,20424.0
2019-05-01 14:50:00,145.33,145.61,145.22,145.42,32562.0,130.087,130.3377,129.9886,130.1676,32562.0
2019-05-01 15:00:00,145.34,145.47,145.18,145.27,20599.0,130.096,130.2124,129.9528,130.0333,20599.0
2019-05-01 15:10:00,145.26,145.27,145.02,145.05,27875.0,130.0244,130.0333,129.8096,129.8364,27875.0
2019-05-01 15:20:00,145.05,145.1,144.88,144.97,59515.0,129.8364,129.8812,129.6842,129.7648,59515.0
2019-05-01 15:30:00,144.94,145.13,144.74,144.75,83691.0,129.7379,129.908,129.5589,129.5679,83691.0
2019-05-01 15:40:00,144.74,144.76,144.33,144.36,64122.0,129.5589,129.5768,129.1919,129.2188,64122.0
2019-05-01 15:50:00,144.35,144.4,144.06,144.23,136823.0,129.2098,129.2546,128.9502,129.1024,136823.0
2019-05-02 09:30:00,144.49,145.1,143.92,144.14,56853.0,129.3351,129.8812,128.8249,129.0218,56853.0
2019-05-02 09:40:00,144.14,144.97,144.13,144.88,8560.0,129.0218,129.7648,129.0129,129.6842,8560.0
2019-05-02 09:50:00,144.9,145.3,144.84,145.05,50632.0,129.7021,130.0602,129.6484,129.8364,50632.0
2019-05-02 10:00:00,145.1,145.15,144.86,145.09,15075.0,129.8812,129.9259,129.6663,129.8722,15075.0
2019-05-02 10:10:00,145.05,145.26,144.99,145.23,11261.0,129.8364,130.0244,129.7827,129.9975,11261.0
2019-05-02 10:20:00,145.26,145.34,145.01,145.02,7413.0,130.0244,130.096,129.8006,129.8096,7413.0
2019-05-02 10:30:00,145.05,145.08,144.64,144.74,15443.0,129.8364,129.8633,129.4694,129.5589,15443.0
2019-05-02 10:40:00,144.65,144.65,144.37,144.46,14249.0,129.4784,129.4784,129.2277,129.3083,14249.0
2019-05-02 10:50:00,144.45,144.52,144.07,144.07,14009.0,129.2993,129.362,128.9592,128.9592,14009.0
2019-05-02 11:00:00,144.14,144.17,143.8,143.83,11959.0,129.0218,129.0487,128.7175,128.7444,11959.0
2019-05-02 11:10:00,143.75,144.03,143.71,144.03,8011.0,128.6728,128.9234,128.6369,128.9234,8011.0
2019-05-02 11:20:00,144.02,144.04,143.67,143.72,15434.0,128.9144,128.9323,128.6011,128.6459,15434.0
2019-05-02 11:30:00,143.8,144.0,143.69,143.75,28244.0,128.7175,128.8965,128.619,128.6728,28244.0
2019-05-02 11:40:00,143.71,143.8,143.31,143.61,18629.0,128.6369,128.7175,128.2789,128.5474,18629.0
2019-05-02 11:50:00,143.58,143.75,143.46,143.74,39238.0,128.5206,128.6728,128.4132,128.6638,39238.0
2019-05-02 12:00:00,143.8,143.85,143.54,143.64,10177.0,128.7175,128.7623,128.4848,128.5743,10177.0
2019-05-02 12:10:00,143.59,143.66,143.43,143.5,21485.0,128.5295,128.5922,128.3863,128.449,21485.0
2019-05-02 12:20:00,143.54,143.73,143.5,143.68,20020.0,128.4848,128.6549,128.449,128.6101,20020.0
2019-05-02 12:30:00,143.76,143.94,143.72,143.88,7077.0,128.6817,128.8428,128.6459,128.7891,7077.0
2019-05-02 12:40:00,143.89,143.97,143.78,143.92,10443.0,128.7981,128.8697,128.6996,128.8249,10443.0
2019-05-02 12:50:00,143.93,144.04,143.84,144.04,15350.0,128.8339,128.9323,128.7533,128.9323,15350.0
2019-05-02 13:00:00,144.03,144.19,143.9,144.16,15447.0,128.9234,129.0666,128.807,129.0398,15447.0
2019-05-02 13:10:00,144.16,144.52,144.14,144.46,38294.0,129.0398,129.362,129.0218,129.3083,38294.0
2019-05-02 13:20:00,144.47,144.52,144.21,144.28,10314.0,129.3172,129.362,129.0845,129.1472,10314.0
2019-05-02 13:30:00,144.24,144.43,144.24,144.36,13103.0,129.1114,129.2814,129.1114,129.2188,13103.0
2019-05-02 13:40:00,144.34,144.37,144.14,144.14,54189.0,129.2009,129.2277,129.0218,129.0218,54189.0
2019-05-02 13:50:00,144.15,144.28,143.97,143.99,16919.0,129.0308,129.1472,128.8697,128.8876,16919.0
2019-05-02 14:00:00,144.01,144.02,143.86,143.93,18949.0,128.9055,128.9144,128.7712,128.8339,18949.0
2019-05-02 14:10:00,143.95,144.16,143.91,144.09,7815.0,128.8518,129.0398,128.816,128.9771,7815.0
2019-05-02 14:20:00,144.09,144.12,144.02,144.04,17324.0,128.9771,129.0039,128.9144,128.9323,17324.0
2019-05-02 14:30:00,144.04,144.24,144.04,144.24,27021.0,128.9323,129.1114,128.9323,129.1114,27021.0
2019-05-02 14:40:00,144.24,144.26,144.0,144.0,18625.0,129.1114,129.1293,128.8965,128.8965,18625.0
2019-05-02 14:50:00,144.0,144.26,143.85,144.15,36078.0,128.8965,129.1293,128.7623,129.0308,36078.0
2019-05-02 15:00:00,144.11,144.22,144.06,144.09,12925.0,128.995,129.0935,128.9502,128.9771,12925.0
2019-05-02 15:10:00,144.16,144.26,144.13,144.19,11714.0,129.0398,129.1293,129.0129,129.0666,11714.0
2019-05-02 15:20:00,144.2,144.23,144.04,144.09,19394.0,129.0756,129.1024,128.9323,128.9771,19394.0
2019-05-02 15:30:00,144.04,144.2,143.99,144.15,42239.0,128.9323,129.0756,128.8876,129.0308,42239.0
2019-05-02 15:40:00,144.12,144.27,144.05,144.14,48702.0,129.0039,129.1382,128.9413,129.0218,48702.0
2019-05-02 15:50:00,144.13,144.4,144.13,144.32,106152.0,129.0129,129.2546,129.0129,129.183,106152.0
2019-05-03 09:30:00,144.77,145.15,144.65,144.71,40121.0,129.5858,129.9259,129.4784,129.5321,40121.0
2019-05-03 09:40:00,144.71,144.75,144.21,144.44,6841.0,129.5321,129.5679,129.0845,129.2904,6841.0
2019-05-03 09:50:00,144.37,144.64,144.08,144.25,12847.0,129.2277,129.4694,128.9681,129.1203,12847.0
2019-05-03 10:00:00,144.2,144.34,143.96,144.03,9817.0,129.0756,129.2009,128.8607,128.9234,9817.0
2019-05-03 10:10:00,144.03,144.3,143.97,144.11,22868.0,128.9234,129.1651,128.8697,128.995,22868.0
2019-05-03 10:20:00,144.1,144.49,144.08,144.45,20965.0,128.986,129.3351,128.9681,129.2993,20965.0
2019-05-03 10:30:00,144.48,144.7,144.44,144.6,11363.0,129.3262,129.5231,129.2904,129.4336,11363.0
2019-05-03 10:40:00,144.62,144.84,144.59,144.76,8561.0,129.4515,129.6484,129.4247,129.5768,8561.0
2019-05-03 10:50:00,144.77,144.88,144.73,144.81,7050.0,129.5858,129.6842,129.55,129.6216,7050.0
2019-05-03 11:00:00,144.83,145.01,144.83,144.94,16771.0,129.6395,129.8006,129.6395,129.7379,16771.0
2019-05-03 11:10:00,144.94,145.01,144.86,144.98,8845.0,129.7379,129.8006,129.6663,129.7737,8845.0
2019-05-03 11:20:00,144.98,145.74,144.93,145.59,95674.0,129.7737,130.454,129.729,130.3198,95674.0
2019-05-03 11:30:00,145.58,145.58,145.16,145.37,37238.0,130.3108,130.3108,129.9349,130.1228,37238.0
2019-05-03 11:40:00,145.44,145.53,145.35,145.36,6380.0,130.1855,130.2661,130.1049,130.1139,6380.0
2019-05-03 11:50:00,145.46,145.6,145.44,145.55,5696.0,130.2034,130.3287,130.1855,130.284,5696.0
2019-05-03 12:00:00,145.55,145.76,145.53,145.68,9937.0,130.284,130.4719,130.2661,130.4003,9937.0
2019-05-03 12:10:00,145.67,145.67,145.51,145.53,6092.0,130.3914,130.3914,130.2482,130.2661,6092.0
2019-05-03 12:20:00,145.52,145.64,145.49,145.55,9053.0,130.2571,130.3645,130.2303,130.284,9053.0
2019-05-03 12:30:00,145.58,145.58,145.44,145.49,8233.0,130.3108,130.3108,130.1855,130.2303,8233.0
2019-05-03 12:40:00,145.51,145.57,145.48,145.5,13003.0,130.2482,130.3019,130.2213,130.2392,13003.0
2019-05-03 12:50:00,145.5,145.53,145.34,145.34,10045.0,130.2392,130.2661,130.096,130.096,10045.0
2019-05-03 13:00:00,145.36,145.36,145.28,145.31,6470.0,130.1139,130.1139,130.0423,130.0691,6470.0
2019-05-03 13:10:00,145.31,145.45,145.31,145.45,5870.0,130.0691,130.1944,130.0691,130.1944,5870.0
2019-05-03 13:20:00,145.45,145.46,145.24,145.26,7401.0,130.1944,130.2034,130.0065,130.0244,7401.0
2019-05-03 13:30:00,145.25,145.3,145.11,145.11,8925.0,130.0154,130.0602,129.8901,129.8901,8925.0
2019-05-03 13:40:00,145.12,145.15,145.08,145.09,9146.0,129.8991,129.9259,129.8633,129.8722,9146.0
2019-05-03 13:50:00,145.12,145.18,145.08,145.12,9074.0,129.8991,129.9528,129.8633,129.8991,9074.0
2019-05-03 14:00:00,145.12,145.12,145.03,145.05,11920.0,129.8991,129.8991,129.8185,129.8364,11920.0
2019-05-03 14:10:00,145.05,145.12,144.98,145.09,18129.0,129.8364,129.8991,129.7737,129.8722,18129.0
2019-05-03 14:20:00,145.11,145.23,145.1,145.1,9655.0,129.8901,129.9975,129.8812,129.8812,9655.0
2019-05-03 14:30:00,145.1,145.12,144.96,144.98,11061.0,129.8812,129.8991,129.7558,129.7737,11061.0
2019-05-03 14:40:00,144.95,145.09,144.94,145.07,13735.0,129.7469,129.8722,129.7379,129.8543,13735.0
2019-05-03 14:50:00,145.04,145.08,144.95,145.06,10199.0,129.8275,129.8633,129.7469,129.8454,10199.0
2019-05-03 15:00:00,145.03,145.14,145.02,145.14,13975.0,129.8185,129.917,129.8096,129.917,13975.0
2019-05-03 15:10:00,145.15,145.15,144.99,144.99,15964.0,129.9259,129.9259,129.7827,129.7827,15964.0
2019-05-03 15:20:00,145.02,145.09,144.96,145.04,18145.0,129.8096,129.8722,129.7558,129.8275,18145.0
2019-05-03 15:30:00,145.03,145.03,144.89,144.95,25845.0,129.8185,129.8185,129.6932,129.7469,25845.0
2019-05-03 15:40:00,144.92,144.93,144.78,144.9,33646.0,129.72,129.729,129.5947,129.7021,33646.0
2019-05-03 15:50:00,144.91,145.13,144.91,145.02,71784.0,129.7111,129.908,129.7111,129.8096,71784.0
2019-05-06 09:30:00,143.76,144.06,143.5,143.92,25647.0,128.6817,128.9502,128.449,128.8249,25647.0
2019-05-06 09:40:00,144.09,144.09,143.61,143.73,15754.0,128.9771,128.9771,128.5474,128.6549,15754.0
2019-05-06 09:50:00,143.77,144.18,143.71,144.13,12889.0,128.6907,129.0577,128.6369,129.0129,12889.0
2019-05-06 10:00:00,144.18,144.19,143.98,143.99,16270.0,129.0577,129.0666,128.8786,128.8876,16270.0
2019-05-06 10:10:00,143.94,143.97,143.67,143.97,15231.0,128.8428,128.8697,128.6011,128.8697,15231.0
2019-05-06 10:20:00,143.98,144.08,143.75,143.81,17503.0,128.8786,128.9681,128.6728,128.7265,17503.0
2019-05-06 10:30:00,143.81,143.92,143.75,143.9,18283.0,128.7265,128.8249,128.6728,128.807,18283.0
2019-05-06 10:40:00,143.91,143.98,143.85,143.92,19597.0,128.816,128.8786,128.7623,128.8249,19597.0
2019-05-06 10:50:00,143.92,144.0,143.72,143.76,15979.0,128.8249,128.8965,128.6459,128.6817,15979.0
2019-05-06 11:00:00,143.74,143.9,143.72,143.83,12476.0,128.6638,128.807,128.6459,128.7444,12476.0
2019-05-06 11:10:00,143.84,143.96,143.74,143.96,14198.0,128.7533,128.8607,128.6638,128.8607,14198.0
2019-05-06 11:20:00,143.94,144.35,143.94,144.35,25390.0,128.8428,129.2098,128.8428,129.2098,25390.0
2019-05-06 11:30:00,144.38,144.43,143.96,144.13,18568.0,129.2367,129.2814,128.8607,129.0129,18568.0
2019-05-06 11:40:00,144.13,144.49,144.04,144.25,23617.0,129.0129,129.3351,128.9323,129.1203,23617.0
2019-05-06 11:50:00,144.21,144.25,144.02,144.02,4456.0,129.0845,129.1203,128.9144,128.9144,4456.0
2019-05-06 12:00:00,144.06,144.06,143.89,144.03,5098.0,128.9502,128.9502,128.7981,128.9234,5098.0
2019-05-06 12:10:00,144.07,144.12,143.99,144.11,5392.0,128.9592,129.0039,128.8876,128.995,5392.0
2019-05-06 12:20:00,144.15,144.4,144.15,144.39,12210.0,129.0308,129.2546,129.0308,129.2456,12210.0
2019-05-06 12:30:00,144.35,144.61,144.35,144.61,7942.0,129.2098,129.4426,129.2098,129.4426,7942.0
2019-05-06 12:40:00,144.58,144.61,144.48,144.53,6589.0,129.4157,129.4426,129.3262,129.3709,6589.0
2019-05-06 12:50:00,144.54,144.74,144.5,144.73,19709.0,129.3799,129.5589,129.3441,129.55,19709.0
2019-05-06 13:00:00,144.7,144.87,144.63,144.83,11398.0,129.5231,129.6753,129.4605,129.6395,11398.0
2019-05-06 13:10:00,144.84,144.88,144.76,144.83,11616.0,129.6484,129.6842,129.5768,129.6395,11616.0
2019-05-06 13:20:00,144.78,144.95,144.77,144.84,10337.0,129.5947,129.7469,129.5858,129.6484,10337.0
2019-05-06 13:30:00,144.85,144.89,144.79,144.89,12079.0,129.6574,129.6932,129.6037,129.6932,12079.0
2019-05-06 13:40:00,144.88,144.92,144.57,144.6,9998.0,129.6842,129.72,129.4067,129.4336,9998.0
2019-05-06 13:50:00,144.6,144.66,144.59,144.66,6780.0,129.4336,129.4873,129.4247,129.4873,6780.0
2019-05-06 14:00:00,144.67,144.75,144.63,144.75,5924.0,129.4963,129.5679,129.4605,129.5679,5924.0
2019-05-06 14:10:00,144.74,144.87,144.68,144.86,7138.0,129.5589,129.6753,129.5052,129.6663,7138.0
2019-05-06 14:20:00,144.87,144.87,144.67,144.77,9031.0,129.6753,129.6753,129.4963,129.5858,9031.0
2019-05-06 14:30:00,144.78,144.88,144.71,144.81,14429.0,129.5947,129.6842,129.5321,129.6216,14429.0
2019-05-06 14:40:00,144.8,145.0,144.76,144.96,10637.0,129.6126,129.7916,129.5768,129.7558,10637.0
2019-05-06 14:50:00,144.97,145.12,144.97,145.07,16331.0,129.7648,129.8991,129.7648,129.8543,16331.0
2019-05-06 15:00:00,145.14,145.17,145.05,145.12,9220.0,129.917,129.9438,129.8364,129.8991,9220.0
2019-05-06 15:10:00,145.12,145.34,145.09,145.22,9771.0,129.8991,130.096,129.8722,129.9886,9771.0
2019-05-06 15:20:00,145.21,145.24,145.13,145.15,11819.0,129.9796,130.0065,129.908,129.9259,11819.0
2019-05-06 15:30:00,145.14,145.23,145.04,145.22,17886.0,129.917,129.9975,129.8275,129.9886,17886.0
2019-05-06 15:40:00,145.23,145.23,145.0,145.06,17894.0,129.9975,129.9975,129.7916,129.8454,17894.0
2019-05-06 15:50:00,145.05,145.11,144.81,144.86,52408.0,129.8364,129.8901,129.6216,129.6663,52408.0
2019-05-07 09:30:00,145.76,145.76,144.14,144.93,16149.0,130.4719,130.4719,129.0218,129.729,16149.0
2019-05-07 09:40:00,144.91,145.11,144.12,144.12,10159.0,129.7111,129.8901,129.0039,129.0039,10159.0
2019-05-07 09:50:00,144.12,144.24,143.76,144.12,13630.0,129.0039,129.1114,128.6817,129.0039,13630.0
2019-05-07 10:00:00,144.11,144.13,143.37,143.5,16877.0,128.995,129.0129,128.3326,128.449,16877.0
2019-05-07 10:10:00,143.5,143.58,143.11,143.41,10940.0,128.449,128.5206,128.0999,128.3684,10940.0
2019-05-07 10:20:00,143.41,143.82,143.36,143.78,12671.0,128.3684,128.7354,128.3237,128.6996,12671.0
2019-05-07 10:30:00,143.84,143.86,143.26,143.33,23459.0,128.7533,128.7712,128.2341,128.2968,23459.0
2019-05-07 10:40:00,143.36,143.58,143.15,143.3,15027.0,128.3237,128.5206,128.1357,128.27,15027.0
2019-05-07 10:50:00,143.34,143.47,143.11,143.15,23993.0,128.3058,128.4221,128.0999,128.1357,23993.0
2019-05-07 11:00:00,143.14,143.2,142.93,143.18,28653.0,128.1267,128.1804,127.9388,128.1625,28653.0
2019-05-07 11:10:00,143.19,143.21,142.95,143.08,23645.0,128.1715,128.1894,127.9567,128.073,23645.0
2019-05-07 11:20:00,143.06,143.09,142.66,142.84,14537.0,128.0551,128.082,127.6971,127.8582,14537.0
2019-05-07 11:30:00,142.9,143.07,142.76,142.84,16915.0,127.9119,128.0641,127.7866,127.8582,16915.0
2019-05-07 11:40:00,142.93,143.1,142.7,142.95,13809.0,127.9388,128.0909,127.7329,127.9567,13809.0
2019-05-07 11:50:00,142.98,143.03,142.8,142.92,18377.0,127.9835,128.0283,127.8224,127.9298,18377.0
2019-05-07 12:00:00,142.99,143.14,142.8,143.04,15596.0,127.9925,128.1267,127.8224,128.0372,15596.0
2019-05-07 12:10:00,143.09,143.11,142.82,142.94,11973.0,128.082,128.0999,127.8403,127.9477,11973.0
2019-05-07 12:20:00,142.93,142.99,142.82,142.92,11055.0,127.9388,127.9925,127.8403,127.9298,11055.0
2019-05-07 12:30:00,142.92,143.24,142.92,143.0,25413.0,127.9298,128.2162,127.9298,128.0014,25413.0
2019-05-07 12:40:00,143.02,143.02,142.86,142.9,22460.0,128.0193,128.0193,127.8761,127.9119,22460.0
2019-05-07 12:50:00,142.9,142.97,142.76,142.76,19552.0,127.9119,127.9746,127.7866,127.7866,19552.0
2019-05-07 13:00:00,142.76,142.83,142.46,142.49,11302.0,127.7866,127.8492,127.5181,127.5449,11302.0
2019-05-07 13:10:00,142.49,142.64,142.34,142.36,14740.0,127.5449,127.6792,127.4106,127.4285,14740.0
2019-05-07 13:20:00,142.4,142.44,142.32,142.36,18450.0,127.4643,127.5002,127.3927,127.4285,18450.0
2019-05-07 13:30:00,142.37,142.78,142.25,142.78,49179.0,127.4375,127.8045,127.3301,127.8045,49179.0
2019-05-07 13:40:00,142.75,142.91,142.62,142.81,16863.0,127.7776,127.9209,127.6613,127.8313,16863.0
2019-05-07 13:50:00,142.78,142.91,142.74,142.78,7642.0,127.8045,127.9209,127.7687,127.8045,7642.0
2019-05-07 14:00:00,142.73,142.98,142.67,142.9,6566.0,127.7597,127.9835,127.706,127.9119,6566.0
2019-05-07 14:10:00,142.91,142.95,142.62,142.95,13320.0,127.9209,127.9567,127.6613,127.9567,13320.0
2019-05-07 14:20:00,142.96,143.19,142.93,142.95,20491.0,127.9656,128.1715,127.9388,127.9567,20491.0
2019-05-07 14:30:00,143.02,143.03,142.82,142.99,22685.0,128.0193,128.0283,127.8403,127.9925,22685.0
2019-05-07 14:40:00,143.06,143.12,142.77,142.77,9613.0,128.0551,128.1088,127.7955,127.7955,9613.0
2019-05-07 14:50:00,142.84,143.26,142.84,143.08,20443.0,127.8582,128.2341,127.8582,128.073,20443.0
2019-05-07 15:00:00,143.08,143.09,142.83,142.99,18764.0,128.073,128.082,127.8492,127.9925,18764.0
2019-05-07 15:10:00,142.98,143.14,142.93,142.96,16280.0,127.9835,128.1267,127.9388,127.9656,16280.0
2019-05-07 15:20:00,142.97,143.07,142.74,142.76,22948.0,127.9746,128.0641,127.7687,127.7866,22948.0
2019-05-07 15:30:00,142.79,142.85,142.22,142.28,27851.0,127.8134,127.8672,127.3032,127.3569,27851.0
2019-05-07 15:40:00,142.32,142.71,142.2,142.71,31620.0,127.3927,127.7418,127.2853,127.7418,31620.0
2019-05-07 15:50:00,142.74,143.17,142.63,142.82,116003.0,127.7687,128.1536,127.6702,127.8403,116003.0
2019-05-08 09:30:00,142.85,143.45,142.17,142.21,44720.0,127.8672,128.4042,127.2585,127.2943,44720.0
2019-05-08 09:40:00,142.29,142.58,142.21,142.27,25053.0,127.3659,127.6255,127.2943,127.348,25053.0
2019-05-08 09:50:00,142.35,142.86,142.35,142.86,37882.0,127.4196,127.8761,127.4196,127.8761,37882.0
2019-05-08 10:00:00,142.9,143.09,142.71,143.04,22607.0,127.9119,128.082,127.7418,128.0372,22607.0
2019-05-08 10:10:00,143.01,143.16,142.87,143.1,8780.0,128.0104,128.1446,127.8851,128.0909,8780.0
2019-05-08 10:20:00,143.1,143.23,142.97,143.12,17673.0,128.0909,128.2073,127.9746,128.1088,17673.0
2019-05-08 10:30:00,143.2,143.32,143.05,143.17,10250.0,128.1804,128.2879,128.0462,128.1536,10250.0
2019-05-08 10:40:00,143.16,143.39,143.14,143.14,13372.0,128.1446,128.3505,128.1267,128.1267,13372.0
2019-05-08 10:50:00,143.14,143.39,143.01,143.31,24030.0,128.1267,128.3505,128.0104,128.2789,24030.0
2019-05-08 11:00:00,143.29,143.73,143.29,143.48,15837.0,128.261,128.6549,128.261,128.4311,15837.0
2019-05-08 11:10:00,143.51,143.67,143.45,143.54,12982.0,128.4579,128.6011,128.4042,128.4848,12982.0
2019-05-08 11:20:00,143.55,143.59,143.26,143.31,10576.0,128.4937,128.5295,128.2341,128.2789,10576.0
2019-05-08 11:30:00,143.27,143.37,143.0,143.12,11187.0,128.2431,128.3326,128.0014,128.1088,11187.0
2019-05-08 11:40:00,143.12,143.21,142.99,143.09,6067.0,128.1088,128.1894,127.9925,128.082,6067.0
2019-05-08 11:50:00,143.16,143.3,143.11,143.18,7578.0,128.1446,128.27,128.0999,128.1625,7578.0
2019-05-08 12:00:00,143.18,143.19,142.87,143.05,11940.0,128.1625,128.1715,127.8851,128.0462,11940.0
2019-05-08 12:10:00,142.99,143.28,142.97,143.2,17804.0,127.9925,128.2521,127.9746,128.1804,17804.0
2019-05-08 12:20:00,143.17,143.37,143.16,143.27,9704.0,128.1536,128.3326,128.1446,128.2431,9704.0
2019-05-08 12:30:00,143.25,143.34,143.16,143.25,13397.0,128.2252,128.3058,128.1446,128.2252,13397.0
2019-05-08 12:40:00,143.35,143.55,143.28,143.47,10601.0,128.3147,128.4937,128.2521,128.4221,10601.0
2019-05-08 12:50:00,143.49,143.75,143.49,143.73,11252.0,128.44,128.6728,128.44,128.6549,11252.0
2019-05-08 13:00:00,143.77,143.9,143.67,143.75,18965.0,128.6907,128.807,128.6011,128.6728,18965.0
2019-05-08 13:10:00,143.74,143.78,143.52,143.58,11332.0,128.6638,128.6996,128.4669,128.5206,11332.0
2019-05-08 13:20:00,143.58,143.86,143.56,143.85,11040.0,128.5206,128.7712,128.5027,128.7623,11040.0
2019-05-08 13:30:00,143.88,143.88,143.58,143.68,9713.0,128.7891,128.7891,128.5206,128.6101,9713.0
2019-05-08 13:40:00,143.71,143.76,143.5,143.61,9949.0,128.6369,128.6817,128.449,128.5474,9949.0
2019-05-08 13:50:00,143.55,143.64,143.47,143.64,5222.0,128.4937,128.5743,128.4221,128.5743,5222.0
2019-05-08 14:00:00,143.64,143.64,143.43,143.51,6115.0,128.5743,128.5743,128.3863,128.4579,6115.0
2019-05-08 14:10:00,143.48,143.48,143.29,143.34,4694.0,128.4311,128.4311,128.261,128.3058,4694.0
2019-05-08 14:20:00,143.34,143.52,143.32,143.39,10266.0,128.3058,128.4669,128.2879,128.3505,10266.0
2019-05-08 14:30:00,143.41,143.55,143.3,143.36,12575.0,128.3684,128.4937,128.27,128.3237,12575.0
2019-05-08 14:40:00,143.37,143.61,143.37,143.51,14340.0,128.3326,128.5474,128.3326,128.4579,14340.0
2019-05-08 14:50:00,143.5,143.62,143.48,143.62,11485.0,128.449,128.5564,128.4311,128.5564,11485.0
2019-05-08 15:00:00,143.68,143.77,143.54,143.56,10077.0,128.6101,128.6907,128.4848,128.5027,10077.0
2019-05-08 15:10:00,143.54,143.71,143.53,143.71,9174.0,128.4848,128.6369,128.4758,128.6369,9174.0
2019-05-08 15:20:00,143.78,143.86,143.76,143.8,11412.0,128.6996,128.7712,128.6817,128.7175,11412.0
2019-05-08 15:30:00,143.81,143.81,143.51,143.52,17662.0,128.7265,128.7265,128.4579,128.4669,17662.0
2019-05-08 15:40:00,143.5,143.5,143.09,143.09,18657.0,128.449,128.449,128.082,128.082,18657.0
2019-05-08 15:50:00,143.14,143.14,142.76,142.81,61484.0,128.1267,128.1267,127.7866,127.8313,61484.0
2019-05-09 09:30:00,141.75,142.36,141.63,142.28,22008.0,126.8825,127.4285,126.7751,127.3569,22008.0
2019-05-09 09:40:00,142.28,142.38,141.63,141.74,7633.0,127.3569,127.4464,126.7751,126.8736,7633.0
2019-05-09 09:50:00,141.65,141.87,141.41,141.87,13505.0,126.793,126.9899,126.5782,126.9899,13505.0
2019-05-09 10:00:00,141.78,142.15,141.73,142.11,12046.0,126.9094,127.2406,126.8646,127.2048,12046.0
2019-05-09 10:10:00,142.15,142.35,142.14,142.27,5260.0,127.2406,127.4196,127.2316,127.348,5260.0
2019-05-09 10:20:00,142.18,142.31,142.05,142.21,9893.0,127.2674,127.3838,127.1511,127.2943,9893.0
2019-05-09 10:30:00,142.23,142.24,141.73,141.73,22375.0,127.3122,127.3211,126.8646,126.8646,22375.0
2019-05-09 10:40:00,141.76,142.18,141.66,142.16,18048.0,126.8915,127.2674,126.802,127.2495,18048.0
2019-05-09 10:50:00,142.17,142.27,141.83,141.83,10550.0,127.2585,127.348,126.9541,126.9541,10550.0
2019-05-09 11:00:00,141.86,142.04,141.73,141.73,14128.0,126.981,127.1421,126.8646,126.8646,14128.0
2019-05-09 11:10:00,141.73,142.06,141.62,141.85,11356.0,126.8646,127.16,126.7662,126.972,11356.0
2019-05-09 11:20:00,141.92,141.92,141.5,141.56,8785.0,127.0347,127.0347,126.6587,126.7125,8785.0
2019-05-09 11:30:00,141.65,141.96,141.65,141.74,10791.0,126.793,127.0705,126.793,126.8736,10791.0
2019-05-09 11:40:00,141.8,141.99,141.62,141.99,10366.0,126.9273,127.0974,126.7662,127.0974,10366.0
2019-05-09 11:50:00,142.0,142.38,142.0,142.14,9391.0,127.1063,127.4464,127.1063,127.2316,9391.0
2019-05-09 12:00:00,142.12,142.38,142.12,142.33,6034.0,127.2137,127.4464,127.2137,127.4017,6034.0
2019-05-09 12:10:00,142.41,142.5,142.33,142.42,5837.0,127.4733,127.5539,127.4017,127.4823,5837.0
2019-05-09 12:20:00,142.38,142.58,142.24,142.46,6803.0,127.4464,127.6255,127.3211,127.5181,6803.0
2019-05-09 12:30:00,142.55,142.98,142.5,142.9,6413.0,127.5986,127.9835,127.5539,127.9119,6413.0
2019-05-09 12:40:00,142.99,143.11,142.55,142.75,6542.0,127.9925,128.0999,127.5986,127.7776,6542.0
2019-05-09 12:50:00,142.74,143.06,142.71,142.89,8268.0,127.7687,128.0551,127.7418,127.903,8268.0
2019-05-09 13:00:00,142.91,143.28,142.9,142.93,12164.0,127.9209,128.2521,127.9119,127.9388,12164.0
2019-05-09 13:10:00,142.98,143.1,142.9,142.94,6797.0,127.9835,128.0909,127.9119,127.9477,6797.0
2019-05-09 13:20:00,142.95,143.09,142.87,142.95,7605.0,127.9567,128.082,127.8851,127.9567,7605.0
2019-05-09 13:30:00,142.98,142.99,142.74,142.89,6766.0,127.9835,127.9925,127.7687,127.903,6766.0
2019-05-09 13:40:00,142.94,143.26,142.88,143.26,6277.0,127.9477,128.2341,127.894,128.2341,6277.0
2019-05-09 13:50:00,143.2,143.23,142.94,142.94,8698.0,128.1804,128.2073,127.9477,127.9477,8698.0
2019-05-09 14:00:00,142.96,143.05,142.77,142.91,6288.0,127.9656,128.0462,127.7955,127.9209,6288.0
2019-05-09 14:10:00,142.89,143.14,142.82,143.07,10245.0,127.903,128.1267,127.8403,128.0641,10245.0
2019-05-09 14:20:00,143.07,143.18,142.89,143.05,13425.0,128.0641,128.1625,127.903,128.0462,13425.0
2019-05-09 14:30:00,143.05,143.1,142.86,142.89,24972.0,128.0462,128.0909,127.8761,127.903,24972.0
2019-05-09 14:40:00,142.91,143.08,142.9,142.92,13891.0,127.9209,128.073,127.9119,127.9298,13891.0
2019-05-09 14:50:00,142.95,143.02,142.64,142.64,9311.0,127.9567,128.0193,127.6792,127.6792,9311.0
2019-05-09 15:00:00,142.66,142.76,142.44,142.45,14434.0,127.6971,127.7866,127.5002,127.5091,14434.0
2019-05-09 15:10:00,142.42,142.6,142.4,142.56,10709.0,127.4823,127.6434,127.4643,127.6076,10709.0
2019-05-09 15:20:00,142.64,142.93,142.56,142.85,8113.0,127.6792,127.9388,127.6076,127.8672,8113.0
2019-05-09 15:30:00,142.92,143.14,142.84,142.96,19917.0,127.9298,128.1267,127.8582,127.9656,19917.0
2019-05-09 15:40:00,143.01,143.01,142.63,142.63,29515.0,128.0104,128.0104,127.6702,127.6702,29515.0
2019-05-09 15:50:00,142.62,142.89,142.62,142.67,123211.0,127.6613,127.903,127.6613,127.706,123211.0
2019-05-10 09:30:00,142.09,142.78,142.09,142.42,16166.0,127.1869,127.8045,127.1869,127.4823,16166.0
2019-05-10 09:40:00,142.37,142.72,142.37,142.63,5803.0,127.4375,127.7508,127.4375,127.6702,5803.0
2019-05-10 09:50:00,142.7,142.74,142.53,142.57,29476.0,127.7329,127.7687,127.5807,127.6165,29476.0
2019-05-10 10:00:00,142.58,142.67,142.37,142.63,16924.0,127.6255,127.706,127.4375,127.6702,16924.0
2019-05-10 10:10:00,142.63,142.63,142.34,142.49,14619.0,127.6702,127.6702,127.4106,127.5449,14619.0
2019-05-10 10:20:00,142.55,142.77,142.39,142.62,19336.0,127.5986,127.7955,127.4554,127.6613,19336.0
2019-05-10 10:30:00,142.64,142.72,142.3,142.42,17861.0,127.6792,127.7508,127.3748,127.4823,17861.0
2019-05-10 10:40:00,142.46,142.46,142.03,142.18,12882.0,127.5181,127.5181,127.1332,127.2674,12882.0
2019-05-10 10:50:00,142.25,142.32,142.07,142.07,40296.0,127.3301,127.3927,127.169,127.169,40296.0
2019-05-10 11:00:00,142.08,142.27,141.8,142.16,9920.0,127.1779,127.348,126.9273,127.2495,9920.0
2019-05-10 11:10:00,142.26,142.44,142.23,142.31,9286.0,127.339,127.5002,127.3122,127.3838,9286.0
2019-05-10 11:20:00,142.35,142.37,142.09,142.11,12402.0,127.4196,127.4375,127.1869,127.2048,12402.0
2019-05-10 11:30:00,142.11,142.23,141.89,142.19,11179.0,127.2048,127.3122,127.0078,127.2764,11179.0
2019-05-10 11:40:00,142.12,142.17,141.91,142.05,6896.0,127.2137,127.2585,127.0257,127.1511,6896.0
2019-05-10 11:50:00,142.04,142.27,142.0,142.17,5754.0,127.1421,127.348,127.1063,127.2585,5754.0
2019-05-10 12:00:00,142.21,142.35,142.18,142.22,6356.0,127.2943,127.4196,127.2674,127.3032,6356.0
2019-05-10 12:10:00,142.25,142.76,142.24,142.69,8893.0,127.3301,127.7866,127.3211,127.7239,8893.0
2019-05-10 12:20:00,142.75,143.0,142.66,142.97,14549.0,127.7776,128.0014,127.6971,127.9746,14549.0
2019-05-10 12:30:00,142.91,143.17,142.88,143.06,11610.0,127.9209,128.1536,127.894,128.0551,11610.0
2019-05-10 12:40:00,143.07,143.16,142.94,143.07,4400.0,128.0641,128.1446,127.9477,128.0641,4400.0
2019-05-10 12:50:00,143.09,143.32,143.09,143.25,13187.0,128.082,128.2879,128.082,128.2252,13187.0
2019-05-10 13:00:00,143.21,143.36,143.08,143.25,13499.0,128.1894,128.3237,128.073,128.2252,13499.0
2019-05-10 13:10:00,143.27,143.49,143.13,143.44,66002.0,128.2431,128.44,128.1178,128.3953,66002.0
2019-05-10 13:20:00,143.43,143.69,143.43,143.57,11385.0,128.3863,128.619,128.3863,128.5116,11385.0
2019-05-10 13:30:00,143.63,143.67,143.52,143.52,10180.0,128.5653,128.6011,128.4669,128.4669,10180.0
2019-05-10 13:40:00,143.53,143.72,143.4,143.67,7721.0,128.4758,128.6459,128.3595,128.6011,7721.0
2019-05-10 13:50:00,143.69,143.78,143.61,143.69,4328.0,128.619,128.6996,128.5474,128.619,4328.0
2019-05-10 14:00:00,143.72,143.88,143.7,143.87,6996.0,128.6459,128.7891,128.628,128.7802,6996.0
2019-05-10 14:10:00,143.91,143.93,143.49,143.52,12992.0,128.816,128.8339,128.44,128.4669,12992.0
2019-05-10 14:20:00,143.55,143.78,143.55,143.76,6170.0,128.4937,128.6996,128.4937,128.6817,6170.0
2019-05-10 14:30:00,143.85,143.97,143.77,143.94,5800.0,128.7623,128.8697,128.6907,128.8428,5800.0
2019-05-10 14:40:00,143.98,144.24,143.98,144.22,5501.0,128.8786,129.1114,128.8786,129.0935,5501.0
2019-05-10 14:50:00,144.26,144.44,144.2,144.21,14189.0,129.1293,129.2904,129.0756,129.0845,14189.0
2019-05-10 15:00:00,144.29,144.43,144.22,144.25,21247.0,129.1561,129.2814,129.0935,129.1203,21247.0
2019-05-10 15:10:00,144.23,144.72,144.15,144.69,10444.0,129.1024,129.541,129.0308,129.5142,10444.0
2019-05-10 15:20:00,144.73,144.96,144.7,144.76,21668.0,129.55,129.7558,129.5231,129.5768,21668.0
2019-05-10 15:30:00,144.78,144.82,144.38,144.46,28832.0,129.5947,129.6305,129.2367,129.3083,28832.0
2019-05-10 15:40:00,144.44,144.54,144.25,144.31,40200.0,129.2904,129.3799,129.1203,129.174,40200.0
2019-05-10 15:50:00,144.31,144.89,144.31,144.79,118901.0,129.174,129.6932,129.174,129.6037,118901.0
2019-05-13 09:30:00,143.04,143.87,143.04,143.67,19452.0,128.0372,128.7802,128.0372,128.6011,19452.0
2019-05-13 09:40:00,143.7,143.75,143.24,143.45,7894.0,128.628,128.6728,128.2162,128.4042,7894.0
2019-05-13 09:50:00,143.45,143.46,142.93,143.31,13262.0,128.4042,128.4132,127.9388,128.2789,13262.0
2019-05-13 10:00:00,143.28,143.41,142.98,143.17,21363.0,128.2521,128.3684,127.9835,128.1536,21363.0
2019-05-13 10:10:00,143.19,143.51,143.05,143.5,14101.0,128.1715,128.4579,128.0462,128.449,14101.0
2019-05-13 10:20:00,143.49,144.36,143.27,144.09,83483.0,128.44,129.2188,128.2431,128.9771,83483.0
2019-05-13 10:30:00,144.11,144.14,143.68,143.8,19034.0,128.995,129.0218,128.6101,128.7175,19034.0
2019-05-13 10:40:00,143.78,143.91,143.54,143.65,10058.0,128.6996,128.816,128.4848,128.5832,10058.0
2019-05-13 10:50:00,143.65,143.65,143.25,143.53,26961.0,128.5832,128.5832,128.2252,128.4758,26961.0
2019-05-13 11:00:00,143.64,143.71,143.37,143.48,14419.0,128.5743,128.6369,128.3326,128.4311,14419.0
2019-05-13 11:10:00,143.44,143.68,143.28,143.34,11657.0,128.3953,128.6101,128.2521,128.3058,11657.0
2019-05-13 11:20:00,143.35,143.64,143.33,143.47,8982.0,128.3147,128.5743,128.2968,128.4221,8982.0
2019-05-13 11:30:00,143.52,143.54,143.31,143.43,8284.0,128.4669,128.4848,128.2789,128.3863,8284.0
2019-05-13 11:40:00,143.42,143.62,143.39,143.41,8910.0,128.3774,128.5564,128.3505,128.3684,8910.0
2019-05-13 11:50:00,143.52,143.79,143.38,143.77,8662.0,128.4669,128.7086,128.3416,128.6907,8662.0
2019-05-13 12:00:00,143.76,143.77,143.39,143.47,6588.0,128.6817,128.6907,128.3505,128.4221,6588.0
2019-05-13 12:10:00,143.55,143.62,143.31,143.44,11415.0,128.4937,128.5564,128.2789,128.3953,11415.0
2019-05-13 12:20:00,143.5,143.5,143.1,143.15,16413.0,128.449,128.449,128.0909,128.1357,16413.0
2019-05-13 12:30:00,143.18,143.18,142.94,142.94,7824.0,128.1625,128.1625,127.9477,127.9477,7824.0
2019-05-13 12:40:00,142.92,143.12,142.86,143.02,19779.0,127.9298,128.1088,127.8761,128.0193,19779.0
2019-05-13 12:50:00,143.01,143.01,142.57,142.59,28376.0,128.0104,128.0104,127.6165,127.6344,28376.0
2019-05-13 13:00:00,142.62,142.7,142.49,142.61,12054.0,127.6613,127.7329,127.5449,127.6523,12054.0
2019-05-13 13:10:00,142.57,142.73,142.43,142.48,13967.0,127.6165,127.7597,127.4912,127.536,13967.0
2019-05-13 13:20:00,142.47,142.61,142.39,142.39,13008.0,127.527,127.6523,127.4554,127.4554,13008.0
2019-05-13 13:30:00,142.4,142.98,142.39,142.93,22244.0,127.4643,127.9835,127.4554,127.9388,22244.0
2019-05-13 13:40:00,142.91,143.03,142.62,142.81,14080.0,127.9209,128.0283,127.6613,127.8313,14080.0
2019-05-13 13:50:00,142.81,143.02,142.74,142.98,10106.0,127.8313,128.0193,127.7687,127.9835,10106.0
2019-05-13 14:00:00,142.96,143.1,142.9,142.96,7381.0,127.9656,128.0909,127.9119,127.9656,7381.0
2019-05-13 14:10:00,142.96,142.97,142.73,142.88,15913.0,127.9656,127.9746,127.7597,127.894,15913.0
2019-05-13 14:20:00,142.87,143.45,142.87,143.29,11806.0,127.8851,128.4042,127.8851,128.261,11806.0
2019-05-13 14:30:00,143.33,143.42,143.15,143.38,7672.0,128.2968,128.3774,128.1357,128.3416,7672.0
2019-05-13 14:40:00,143.34,143.49,143.11,143.47,10002.0,128.3058,128.44,128.0999,128.4221,10002.0
2019-05-13 14:50:00,143.52,143.73,143.46,143.46,10238.0,128.4669,128.6549,128.4132,128.4132,10238.0
2019-05-13 15:00:00,143.43,143.74,143.37,143.57,11069.0,128.3863,128.6638,128.3326,128.5116,11069.0
2019-05-13 15:10:00,143.61,143.72,143.44,143.53,18748.0,128.5474,128.6459,128.3953,128.4758,18748.0
2019-05-13 15:20:00,143.54,143.54,143.27,143.43,12568.0,128.4848,128.4848,128.2431,128.3863,12568.0
2019-05-13 15:30:00,143.42,143.42,143.15,143.19,25495.0,128.3774,128.3774,128.1357,128.1715,25495.0
2019-05-13 15:40:00,143.25,143.47,143.11,143.39,58899.0,128.2252,128.4221,128.0999,128.3505,58899.0
2019-05-13 15:50:00,143.39,143.53,143.14,143.33,115053.0,128.3505,128.4758,128.1267,128.2968,115053.0
2019-05-14 09:30:00,143.12,144.26,143.12,144.2,18185.0,128.1088,129.1293,128.1088,129.0756,18185.0
2019-05-14 09:40:00,144.28,144.42,143.88,144.05,9224.0,129.1472,129.2725,128.7891,128.9413,9224.0
2019-05-14 09:50:00,144.11,144.39,144.06,144.2,8473.0,128.995,129.2456,128.9502,129.0756,8473.0
2019-05-14 10:00:00,144.25,144.36,144.18,144.3,13010.0,129.1203,129.2188,129.0577,129.1651,13010.0
2019-05-14 10:10:00,144.37,144.69,144.22,144.59,14508.0,129.2277,129.5142,129.0935,129.4247,14508.0
2019-05-14 10:20:00,144.69,144.69,144.41,144.46,13476.0,129.5142,129.5142,129.2635,129.3083,13476.0
2019-05-14 10:30:00,144.47,144.59,144.32,144.44,7791.0,129.3172,129.4247,129.183,129.2904,7791.0
2019-05-14 10:40:00,144.47,144.5,144.24,144.24,11474.0,129.3172,129.3441,129.1114,129.1114,11474.0
2019-05-14 10:50:00,144.22,144.45,144.15,144.44,7874.0,129.0935,129.2993,129.0308,129.2904,7874.0
2019-05-14 11:00:00,144.43,144.43,144.23,144.39,21028.0,129.2814,129.2814,129.1024,129.2456,21028.0
2019-05-14 11:10:00,144.41,144.66,144.41,144.46,9794.0,129.2635,129.4873,129.2635,129.3083,9794.0
2019-05-14 11:20:00,144.46,144.55,144.33,144.45,16307.0,129.3083,129.3888,129.1919,129.2993,16307.0
2019-05-14 11:30:00,144.49,144.81,144.47,144.79,7751.0,129.3351,129.6216,129.3172,129.6037,7751.0
2019-05-14 11:40:00,144.77,144.8,144.64,144.69,10219.0,129.5858,129.6126,129.4694,129.5142,10219.0
2019-05-14 11:50:00,144.73,144.79,144.67,144.73,7544.0,129.55,129.6037,129.4963,129.55,7544.0
2019-05-14 12:00:00,144.78,144.88,144.54,144.57,9511.0,129.5947,129.6842,129.3799,129.4067,9511.0
2019-05-14 12:10:00,144.5,144.68,144.47,144.65,14068.0,129.3441,129.5052,129.3172,129.4784,14068.0
2019-05-14 12:20:00,144.64,144.71,144.59,144.59,6324.0,129.4694,129.5321,129.4247,129.4247,6324.0
2019-05-14 12:30:00,144.58,144.72,144.57,144.71,6530.0,129.4157,129.541,129.4067,129.5321,6530.0
2019-05-14 12:40:00,144.69,144.77,144.63,144.69,5632.0,129.5142,129.5858,129.4605,129.5142,5632.0
2019-05-14 12:50:00,144.7,144.73,144.6,144.64,7839.0,129.5231,129.55,129.4336,129.4694,7839.0
2019-05-14 13:00:00,144.69,144.82,144.67,144.76,4141.0,129.5142,129.6305,129.4963,129.5768,4141.0
2019-05-14 13:10:00,144.84,145.0,144.72,144.75,11012.0,129.6484,129.7916,129.541,129.5679,11012.0
2019-05-14 13:20:00,144.75,144.99,144.75,144.9,8820.0,129.5679,129.7827,129.5679,129.7021,8820.0
2019-05-14 13:30:00,144.85,144.89,144.77,144.8,7513.0,129.6574,129.6932,129.5858,129.6126,7513.0
2019-05-14 13:40:00,144.82,144.88,144.69,144.74,5794.0,129.6305,129.6842,129.5142,129.5589,5794.0
2019-05-14 13:50:00,144.75,144.82,144.68,144.77,9587.0,129.5679,129.6305,129.5052,129.5858,9587.0
2019-05-14 14:00:00,144.73,144.8,144.65,144.79,13277.0,129.55,129.6126,129.4784,129.6037,13277.0
2019-05-14 14:10:00,144.81,145.16,144.77,145.16,23336.0,129.6216,129.9349,129.5858,129.9349,23336.0
2019-05-14 14:20:00,145.15,145.4,145.15,145.3,27215.0,129.9259,130.1497,129.9259,130.0602,27215.0
2019-05-14 14:30:00,145.32,145.35,145.13,145.15,12099.0,130.0781,130.1049,129.908,129.9259,12099.0
2019-05-14 14:40:00,145.16,145.16,144.67,144.68,23860.0,129.9349,129.9349,129.4963,129.5052,23860.0
2019-05-14 14:50:00,144.71,144.72,144.41,144.45,19727.0,129.5321,129.541,129.2635,129.2993,19727.0
2019-05-14 15:00:00,144.4,144.55,144.35,144.53,15932.0,129.2546,129.3888,129.2098,129.3709,15932.0
2019-05-14 15:10:00,144.51,144.51,144.19,144.3,19408.0,129.353,129.353,129.0666,129.1651,19408.0
2019-05-14 15:20:00,144.31,144.37,144.16,144.22,20973.0,129.174,129.2277,129.0398,129.0935,20973.0
2019-05-14 15:30:00,144.21,144.21,143.85,143.94,34548.0,129.0845,129.0845,128.7623,128.8428,34548.0
2019-05-14 15:40:00,143.95,144.08,143.78,143.84,35238.0,128.8518,128.9681,128.6996,128.7533,35238.0
2019-05-14 15:50:00,143.81,144.06,143.68,143.88,93081.0,128.7265,128.9502,128.6101,128.7891,93081.0
2019-05-15 09:30:00,142.83,143.63,142.83,143.63,23245.0,127.8492,128.5653,127.8492,128.5653,23245.0
2019-05-15 09:40:00,143.67,143.68,143.32,143.66,6675.0,128.6011,128.6101,128.2879,128.5922,6675.0
2019-05-15 09:50:00,143.69,143.77,143.18,143.25,11230.0,128.619,128.6907,128.1625,128.2252,11230.0
2019-05-15 10:00:00,143.25,143.29,142.87,143.15,7775.0,128.2252,128.261,127.8851,128.1357,7775.0
2019-05-15 10:10:00,143.22,143.84,143.05,143.66,13970.0,128.1983,128.7533,128.0462,128.5922,13970.0
2019-05-15 10:20:00,143.59,143.86,143.48,143.85,5325.0,128.5295,128.7712,128.4311,128.7623,5325.0
2019-05-15 10:30:00,143.85,143.95,143.48,143.5,9423.0,128.7623,128.8518,128.4311,128.449,9423.0
2019-05-15 10:40:00,143.54,143.92,143.51,143.85,8884.0,128.4848,128.8249,128.4579,128.7623,8884.0
2019-05-15 10:50:00,143.83,144.0,143.82,143.92,5353.0,128.7444,128.8965,128.7354,128.8249,5353.0
2019-05-15 11:00:00,143.99,143.99,143.73,143.78,9111.0,128.8876,128.8876,128.6549,128.6996,9111.0
2019-05-15 11:10:00,143.76,143.96,143.75,143.94,18658.0,128.6817,128.8607,128.6728,128.8428,18658.0
2019-05-15 11:20:00,144.01,144.34,143.96,144.28,8224.0,128.9055,129.2009,128.8607,129.1472,8224.0
2019-05-15 11:30:00,144.31,144.44,144.09,144.32,9453.0,129.174,129.2904,128.9771,129.183,9453.0
2019-05-15 11:40:00,144.39,144.63,144.39,144.5,5533.0,129.2456,129.4605,129.2456,129.3441,5533.0
2019-05-15 11:50:00,144.48,144.64,144.45,144.53,4036.0,129.3262,129.4694,129.2993,129.3709,4036.0
2019-05-15 12:00:00,144.55,144.64,144.46,144.64,7520.0,129.3888,129.4694,129.3083,129.4694,7520.0
2019-05-15 12:10:00,144.6,144.6,144.44,144.44,6815.0,129.4336,129.4336,129.2904,129.2904,6815.0
2019-05-15 12:20:00,144.41,144.56,144.36,144.47,7745.0,129.2635,129.3978,129.2188,129.3172,7745.0
2019-05-15 12:30:00,144.49,144.65,144.48,144.57,4249.0,129.3351,129.4784,129.3262,129.4067,4249.0
2019-05-15 12:40:00,144.58,144.72,144.54,144.69,4432.0,129.4157,129.541,129.3799,129.5142,4432.0
2019-05-15 12:50:00,144.65,144.66,144.34,144.46,6394.0,129.4784,129.4873,129.2009,129.3083,6394.0
2019-05-15 13:00:00,144.5,144.54,144.45,144.46,4008.0,129.3441,129.3799,129.2993,129.3083,4008.0
2019-05-15 13:10:00,144.44,144.5,144.31,144.36,5101.0,129.2904,129.3441,129.174,129.2188,5101.0
2019-05-15 13:20:00,144.39,144.39,144.05,144.12,9543.0,129.2456,129.2456,128.9413,129.0039,9543.0
2019-05-15 13:30:00,144.12,144.27,144.1,144.21,10412.0,129.0039,129.1382,128.986,129.0845,10412.0
2019-05-15 13:40:00,144.15,144.16,144.02,144.16,3530.0,129.0308,129.0398,128.9144,129.0398,3530.0
2019-05-15 13:50:00,144.16,144.19,144.07,144.12,14656.0,129.0398,129.0666,128.9592,129.0039,14656.0
2019-05-15 14:00:00,144.12,144.2,143.99,144.02,11264.0,129.0039,129.0756,128.8876,128.9144,11264.0
2019-05-15 14:10:00,144.04,144.11,143.91,143.97,8644.0,128.9323,128.995,128.816,128.8697,8644.0
2019-05-15 14:20:00,143.97,144.06,143.9,143.96,9997.0,128.8697,128.9502,128.807,128.8607,9997.0
2019-05-15 14:30:00,143.95,144.09,143.95,144.07,14964.0,128.8518,128.9771,128.8518,128.9592,14964.0
2019-05-15 14:40:00,144.08,144.25,144.06,144.24,10325.0,128.9681,129.1203,128.9502,129.1114,10325.0
2019-05-15 14:50:00,144.24,144.25,144.02,144.09,11638.0,129.1114,129.1203,128.9144,128.9771,11638.0
2019-05-15 15:00:00,144.09,144.09,143.85,144.02,22296.0,128.9771,128.9771,128.7623,128.9144,22296.0
2019-05-15 15:10:00,144.02,144.09,143.92,144.05,15669.0,128.9144,128.9771,128.8249,128.9413,15669.0
2019-05-15 15:20:00,144.05,144.24,144.05,144.22,16657.0,128.9413,129.1114,128.9413,129.0935,16657.0
2019-05-15 15:30:00,144.23,144.31,144.03,144.06,23181.0,129.1024,129.174,128.9234,128.9502,23181.0
2019-05-15 15:40:00,144.06,144.06,143.86,143.87,33275.0,128.9502,128.9502,128.7712,128.7802,33275.0
2019-05-15 15:50:00,143.86,143.94,143.63,143.72,90403.0,128.7712,128.8428,128.5653,128.6459,90403.0
2019-05-16 09:30:00,143.94,144.99,143.31,144.87,29615.0,128.8428,129.7827,128.2789,129.6753,29615.0
2019-05-16 09:40:00,144.95,145.65,144.83,145.64,13776.0,129.7469,130.3735,129.6395,130.3645,13776.0
2019-05-16 09:50:00,145.59,145.9,145.5,145.81,26778.0,130.3198,130.5973,130.2392,130.5167,26778.0
2019-05-16 10:00:00,145.82,146.05,145.78,145.97,23981.0,130.5256,130.7315,130.4898,130.6599,23981.0
2019-05-16 10:10:00,145.86,145.91,145.5,145.81,12662.0,130.5614,130.6062,130.2392,130.5167,12662.0
2019-05-16 10:20:00,145.84,145.92,145.69,145.85,16549.0,130.5435,130.6152,130.4093,130.5525,16549.0
2019-05-16 10:30:00,145.9,145.9,145.35,145.41,8900.0,130.5973,130.5973,130.1049,130.1586,8900.0
2019-05-16 10:40:00,145.4,145.61,145.34,145.47,8958.0,130.1497,130.3377,130.096,130.2124,8958.0
2019-05-16 10:50:00,145.49,145.85,145.42,145.77,11671.0,130.2303,130.5525,130.1676,130.4809,11671.0
2019-05-16 11:00:00,145.77,145.77,145.39,145.4,10058.0,130.4809,130.4809,130.1407,130.1497,10058.0
2019-05-16 11:10:00,145.42,145.76,145.4,145.76,38889.0,130.1676,130.4719,130.1497,130.4719,38889.0
2019-05-16 11:20:00,145.79,145.85,145.62,145.8,14871.0,130.4988,130.5525,130.3466,130.5077,14871.0
2019-05-16 11:30:00,145.83,145.95,145.77,145.86,10010.0,130.5346,130.642,130.4809,130.5614,10010.0
2019-05-16 11:40:00,145.89,146.02,145.71,145.72,11609.0,130.5883,130.7047,130.4272,130.4361,11609.0
2019-05-16 11:50:00,145.69,145.81,145.6,145.77,6519.0,130.4093,130.5167,130.3287,130.4809,6519.0
2019-05-16 12:00:00,145.74,145.78,145.51,145.77,8982.0,130.454,130.4898,130.2482,130.4809,8982.0
2019-05-16 12:10:00,145.77,145.94,145.71,145.85,4396.0,130.4809,130.6331,130.4272,130.5525,4396.0
2019-05-16 12:20:00,145.9,145.91,145.8,145.8,5268.0,130.5973,130.6062,130.5077,130.5077,5268.0
2019-05-16 12:30:00,145.81,145.83,145.67,145.78,4164.0,130.5167,130.5346,130.3914,130.4898,4164.0
2019-05-16 12:40:00,145.78,145.82,145.67,145.72,4977.0,130.4898,130.5256,130.3914,130.4361,4977.0
2019-05-16 12:50:00,145.68,145.87,145.68,145.81,4900.0,130.4003,130.5704,130.4003,130.5167,4900.0
2019-05-16 13:00:00,145.85,145.9,145.71,145.86,5778.0,130.5525,130.5973,130.4272,130.5614,5778.0
2019-05-16 13:10:00,145.91,146.03,145.88,145.98,5678.0,130.6062,130.7136,130.5793,130.6689,5678.0
2019-05-16 13:20:00,145.97,146.03,145.82,145.85,15305.0,130.6599,130.7136,130.5256,130.5525,15305.0
2019-05-16 13:30:00,145.82,145.82,145.62,145.62,10437.0,130.5256,130.5256,130.3466,130.3466,10437.0
2019-05-16 13:40:00,145.68,145.8,145.59,145.59,8255.0,130.4003,130.5077,130.3198,130.3198,8255.0
2019-05-16 13:50:00,145.58,145.82,145.58,145.72,8640.0,130.3108,130.5256,130.3108,130.4361,8640.0
2019-05-16 14:00:00,145.69,145.78,145.62,145.64,7884.0,130.4093,130.4898,130.3466,130.3645,7884.0
2019-05-16 14:10:00,145.62,145.77,145.61,145.77,5473.0,130.3466,130.4809,130.3377,130.4809,5473.0
2019-05-16 14:20:00,145.74,145.9,145.68,145.87,7339.0,130.454,130.5973,130.4003,130.5704,7339.0
2019-05-16 14:30:00,145.91,145.97,145.88,145.92,4921.0,130.6062,130.6599,130.5793,130.6152,4921.0
2019-05-16 14:40:00,145.9,145.95,145.74,145.74,10226.0,130.5973,130.642,130.454,130.454,10226.0
2019-05-16 14:50:00,145.76,145.85,145.69,145.78,5472.0,130.4719,130.5525,130.4093,130.4898,5472.0
2019-05-16 15:00:00,145.76,145.76,145.37,145.5,19085.0,130.4719,130.4719,130.1228,130.2392,19085.0
2019-05-16 15:10:00,145.49,145.54,145.31,145.34,8987.0,130.2303,130.275,130.0691,130.096,8987.0
2019-05-16 15:20:00,145.34,145.48,145.26,145.42,17232.0,130.096,130.2213,130.0244,130.1676,17232.0
2019-05-16 15:30:00,145.45,145.48,145.24,145.31,15060.0,130.1944,130.2213,130.0065,130.0691,15060.0
2019-05-16 15:40:00,145.31,145.34,145.07,145.33,31245.0,130.0691,130.096,129.8543,130.087,31245.0
2019-05-16 15:50:00,145.37,145.7,145.23,145.62,81959.0,130.1228,130.4182,129.9975,130.3466,81959.0
2019-05-17 09:30:00,144.5,145.34,144.5,144.79,82856.0,129.3441,130.096,129.3441,129.6037,82856.0
2019-05-17 09:40:00,144.79,144.98,144.61,144.79,19406.0,129.6037,129.7737,129.4426,129.6037,19406.0
2019-05-17 09:50:00,144.81,144.81,144.42,144.61,14040.0,129.6216,129.6216,129.2725,129.4426,14040.0
2019-05-17 10:00:00,144.68,145.19,144.62,145.17,13296.0,129.5052,129.9617,129.4515,129.9438,13296.0
2019-05-17 10:10:00,145.11,145.42,144.99,145.38,9862.0,129.8901,130.1676,129.7827,130.1318,9862.0
2019-05-17 10:20:00,145.45,145.51,145.3,145.4,9821.0,130.1944,130.2482,130.0602,130.1497,9821.0
2019-05-17 10:30:00,145.37,145.46,145.24,145.27,17107.0,130.1228,130.2034,130.0065,130.0333,17107.0
2019-05-17 10:40:00,145.29,145.64,145.29,145.61,10552.0,130.0512,130.3645,130.0512,130.3377,10552.0
2019-05-17 10:50:00,145.66,146.0,145.62,145.87,11789.0,130.3824,130.6868,130.3466,130.5704,11789.0
2019-05-17 11:00:00,145.89,146.02,145.77,145.96,8186.0,130.5883,130.7047,130.4809,130.651,8186.0
2019-05-17 11:10:00,146.0,146.03,145.74,145.77,6899.0,130.6868,130.7136,130.454,130.4809,6899.0
2019-05-17 11:20:00,145.78,145.98,145.75,145.96,9948.0,130.4898,130.6689,130.463,130.651,9948.0
2019-05-17 11:30:00,145.97,146.06,145.82,145.84,9089.0,130.6599,130.7405,130.5256,130.5435,9089.0
2019-05-17 11:40:00,145.81,145.86,145.65,145.72,7871.0,130.5167,130.5614,130.3735,130.4361,7871.0
2019-05-17 11:50:00,145.71,145.88,145.66,145.83,6264.0,130.4272,130.5793,130.3824,130.5346,6264.0
2019-05-17 12:00:00,145.76,145.95,145.59,145.66,7848.0,130.4719,130.642,130.3198,130.3824,7848.0
2019-05-17 12:10:00,145.64,145.69,145.57,145.62,4551.0,130.3645,130.4093,130.3019,130.3466,4551.0
2019-05-17 12:20:00,145.61,145.66,145.49,145.51,5378.0,130.3377,130.3824,130.2303,130.2482,5378.0
2019-05-17 12:30:00,145.48,145.64,145.44,145.61,4489.0,130.2213,130.3645,130.1855,130.3377,4489.0
2019-05-17 12:40:00,145.55,145.77,145.55,145.7,5938.0,130.284,130.4809,130.284,130.4182,5938.0
2019-05-17 12:50:00,145.71,145.75,145.61,145.63,5541.0,130.4272,130.463,130.3377,130.3556,5541.0
2019-05-17 13:00:00,145.64,145.89,145.63,145.89,4676.0,130.3645,130.5883,130.3556,130.5883,4676.0
2019-05-17 13:10:00,145.93,145.93,145.8,145.81,4857.0,130.6241,130.6241,130.5077,130.5167,4857.0
2019-05-17 13:20:00,145.75,145.81,145.71,145.74,4842.0,130.463,130.5167,130.4272,130.454,4842.0
2019-05-17 13:30:00,145.66,145.92,145.65,145.92,5509.0,130.3824,130.6152,130.3735,130.6152,5509.0
2019-05-17 13:40:00,145.97,145.98,145.73,145.76,10470.0,130.6599,130.6689,130.4451,130.4719,10470.0
2019-05-17 13:50:00,145.77,146.0,145.77,145.92,9086.0,130.4809,130.6868,130.4809,130.6152,9086.0
2019-05-17 14:00:00,145.94,146.01,145.85,145.91,15041.0,130.6331,130.6957,130.5525,130.6062,15041.0
2019-05-17 14:10:00,145.91,145.91,145.71,145.86,10347.0,130.6062,130.6062,130.4272,130.5614,10347.0
2019-05-17 14:20:00,145.82,145.95,145.82,145.93,23720.0,130.5256,130.642,130.5256,130.6241,23720.0
2019-05-17 14:30:00,145.93,146.01,145.86,145.96,11656.0,130.6241,130.6957,130.5614,130.651,11656.0
2019-05-17 14:40:00,145.96,146.16,145.93,146.16,12980.0,130.651,130.83,130.6241,130.83,12980.0
2019-05-17 14:50:00,146.16,146.19,146.06,146.11,17781.0,130.83,130.8568,130.7405,130.7852,17781.0
2019-05-17 15:00:00,146.11,146.16,145.63,145.73,43778.0,130.7852,130.83,130.3556,130.4451,43778.0
2019-05-17 15:10:00,145.7,145.89,145.62,145.74,31998.0,130.4182,130.5883,130.3466,130.454,31998.0
2019-05-17 15:20:00,145.73,145.84,145.59,145.81,15124.0,130.4451,130.5435,130.3198,130.5167,15124.0
2019-05-17 15:30:00,145.79,145.79,145.29,145.29,23413.0,130.4988,130.4988,130.0512,130.0512,23413.0
2019-05-17 15:40:00,145.27,145.53,145.09,145.25,51800.0,130.0333,130.2661,129.8722,130.0154,51800.0
2019-05-17 15:50:00,145.26,145.4,144.98,145.01,122288.0,130.0244,130.1497,129.7737,129.8006,122288.0
2019-05-20 09:30:00,144.99,145.25,144.51,145.19,29221.0,129.7827,130.0154,129.353,129.9617,29221.0
2019-05-20 09:40:00,145.14,145.46,145.14,145.16,14011.0,129.917,130.2034,129.917,129.9349,14011.0
2019-05-20 09:50:00,145.19,145.61,144.92,145.5,18070.0,129.9617,130.3377,129.72,130.2392,18070.0
2019-05-20 10:00:00,145.5,145.74,145.48,145.59,49180.0,130.2392,130.454,130.2213,130.3198,49180.0
2019-05-20 10:10:00,145.61,145.88,145.54,145.6,16444.0,130.3377,130.5793,130.275,130.3287,16444.0
2019-05-20 10:20:00,145.61,146.1,145.55,146.1,15822.0,130.3377,130.7763,130.284,130.7763,15822.0
2019-05-20 10:30:00,146.07,146.31,145.95,146.14,67058.0,130.7494,130.9642,130.642,130.8121,67058.0
2019-05-20 10:40:00,146.06,146.18,145.92,146.11,18113.0,130.7405,130.8479,130.6152,130.7852,18113.0
2019-05-20 10:50:00,146.05,146.26,146.0,146.25,27467.0,130.7315,130.9195,130.6868,130.9105,27467.0
2019-05-20 11:00:00,146.24,146.29,145.95,145.98,20056.0,130.9016,130.9463,130.642,130.6689,20056.0
2019-05-20 11:10:00,146.05,146.24,146.05,146.14,9357.0,130.7315,130.9016,130.7315,130.8121,9357.0
2019-05-20 11:20:00,146.1,146.12,146.0,146.07,6697.0,130.7763,130.7942,130.6868,130.7494,6697.0
2019-05-20 11:30:00,146.11,146.18,145.75,145.75,7193.0,130.7852,130.8479,130.463,130.463,7193.0
2019-05-20 11:40:00,145.75,145.91,145.74,145.84,13744.0,130.463,130.6062,130.454,130.5435,13744.0
2019-05-20 11:50:00,145.87,145.88,145.63,145.74,9966.0,130.5704,130.5793,130.3556,130.454,9966.0
2019-05-20 12:00:00,145.74,145.83,145.67,145.82,13226.0,130.454,130.5346,130.3914,130.5256,13226.0
2019-05-20 12:10:00,145.87,145.92,145.78,145.87,4474.0,130.5704,130.6152,130.4898,130.5704,4474.0
2019-05-20 12:20:00,145.87,145.88,145.68,145.68,7008.0,130.5704,130.5793,130.4003,130.4003,7008.0
2019-05-20 12:30:00,145.69,145.82,145.55,145.8,11102.0,130.4093,130.5256,130.284,130.5077,11102.0
2019-05-20 12:40:00,145.78,145.82,145.69,145.74,8851.0,130.4898,130.5256,130.4093,130.454,8851.0
2019-05-20 12:50:00,145.78,145.86,145.64,145.65,18696.0,130.4898,130.5614,130.3645,130.3735,18696.0
2019-05-20 13:00:00,145.7,145.71,145.46,145.46,9471.0,130.4182,130.4272,130.2034,130.2034,9471.0
2019-05-20 13:10:00,145.49,145.58,145.48,145.5,3840.0,130.2303,130.3108,130.2213,130.2392,3840.0
2019-05-20 13:20:00,145.51,145.56,145.43,145.47,17346.0,130.2482,130.2929,130.1765,130.2124,17346.0
2019-05-20 13:30:00,145.45,145.61,145.42,145.61,4977.0,130.1944,130.3377,130.1676,130.3377,4977.0
2019-05-20 13:40:00,145.61,145.64,145.52,145.64,5994.0,130.3377,130.3645,130.2571,130.3645,5994.0
2019-05-20 13:50:00,145.63,145.66,145.53,145.58,12779.0,130.3556,130.3824,130.2661,130.3108,12779.0
2019-05-20 14:00:00,145.56,145.64,145.45,145.49,10163.0,130.2929,130.3645,130.1944,130.2303,10163.0
2019-05-20 14:10:00,145.48,145.5,145.27,145.44,25496.0,130.2213,130.2392,130.0333,130.1855,25496.0
2019-05-20 14:20:00,145.44,145.48,145.33,145.36,8606.0,130.1855,130.2213,130.087,130.1139,8606.0
2019-05-20 14:30:00,145.37,145.37,145.09,145.11,13267.0,130.1228,130.1228,129.8722,129.8901,13267.0
2019-05-20 14:40:00,145.13,145.3,145.12,145.18,6612.0,129.908,130.0602,129.8991,129.9528,6612.0
2019-05-20 14:50:00,145.19,145.33,145.16,145.33,26528.0,129.9617,130.087,129.9349,130.087,26528.0
2019-05-20 15:00:00,145.34,145.38,145.1,145.13,25370.0,130.096,130.1318,129.8812,129.908,25370.0
2019-05-20 15:10:00,145.13,145.36,145.05,145.3,30429.0,129.908,130.1139,129.8364,130.0602,30429.0
2019-05-20 15:20:00,145.28,145.44,145.18,145.42,30122.0,130.0423,130.1855,129.9528,130.1676,30122.0
2019-05-20 15:30:00,145.46,145.68,145.39,145.57,50773.0,130.2034,130.4003,130.1407,130.3019,50773.0
2019-05-20 15:40:00,145.58,145.68,145.42,145.63,48425.0,130.3108,130.4003,130.1676,130.3556,48425.0
2019-05-20 15:50:00,145.63,145.88,145.56,145.74,98148.0,130.3556,130.5793,130.2929,130.454,98148.0
2019-05-21 09:30:00,145.87,146.65,145.87,146.65,30107.0,130.5704,131.2686,130.5704,131.2686,30107.0
2019-05-21 09:40:00,146.63,146.63,146.23,146.38,14251.0,131.2507,131.2507,130.8926,131.0269,14251.0
2019-05-21 09:50:00,146.37,146.37,145.88,145.95,23287.0,131.018,131.018,130.5793,130.642,23287.0
2019-05-21 10:00:00,145.96,146.18,145.77,146.08,24546.0,130.651,130.8479,130.4809,130.7584,24546.0
2019-05-21 10:10:00,146.2,146.4,146.18,146.25,6651.0,130.8658,131.0448,130.8479,130.9105,6651.0
2019-05-21 10:20:00,146.25,146.5,146.24,146.44,13733.0,130.9105,131.1343,130.9016,131.0806,13733.0
2019-05-21 10:30:00,146.44,146.48,146.24,146.26,14030.0,131.0806,131.1164,130.9016,130.9195,14030.0
2019-05-21 10:40:00,146.28,146.39,146.16,146.3,12713.0,130.9374,131.0359,130.83,130.9553,12713.0
2019-05-21 10:50:00,146.31,146.51,146.3,146.4,15240.0,130.9642,131.1433,130.9553,131.0448,15240.0
2019-05-21 11:00:00,146.43,146.49,146.24,146.41,17642.0,131.0717,131.1254,130.9016,131.0538,17642.0
2019-05-21 11:10:00,146.39,146.42,146.3,146.36,21466.0,131.0359,131.0627,130.9553,131.009,21466.0
2019-05-21 11:20:00,146.36,146.37,146.25,146.28,15343.0,131.009,131.018,130.9105,130.9374,15343.0
2019-05-21 11:30:00,146.31,146.41,146.25,146.33,16897.0,130.9642,131.0538,130.9105,130.9822,16897.0
2019-05-21 11:40:00,146.33,146.36,146.27,146.29,13726.0,130.9822,131.009,130.9284,130.9463,13726.0
2019-05-21 11:50:00,146.27,146.5,146.25,146.46,13330.0,130.9284,131.1343,130.9105,131.0985,13330.0
2019-05-21 12:00:00,146.46,146.56,146.31,146.44,14248.0,131.0985,131.188,130.9642,131.0806,14248.0
2019-05-21 12:10:00,146.47,146.61,146.37,146.37,8810.0,131.1075,131.2328,131.018,131.018,8810.0
2019-05-21 12:20:00,146.36,146.47,146.35,146.47,3879.0,131.009,131.1075,131.0001,131.1075,3879.0
2019-05-21 12:30:00,146.43,146.48,146.3,146.3,6789.0,131.0717,131.1164,130.9553,130.9553,6789.0
2019-05-21 12:40:00,146.27,146.39,146.27,146.34,6160.0,130.9284,131.0359,130.9284,130.9911,6160.0
2019-05-21 12:50:00,146.37,146.4,146.31,146.4,8445.0,131.018,131.0448,130.9642,131.0448,8445.0
2019-05-21 13:00:00,146.4,146.48,146.37,146.42,7070.0,131.0448,131.1164,131.018,131.0627,7070.0
2019-05-21 13:10:00,146.43,146.46,146.41,146.44,8239.0,131.0717,131.0985,131.0538,131.0806,8239.0
2019-05-21 13:20:00,146.43,146.62,146.43,146.52,34039.0,131.0717,131.2417,131.0717,131.1522,34039.0
2019-05-21 13:30:00,146.45,146.47,146.21,146.22,10548.0,131.0896,131.1075,130.8747,130.8837,10548.0
2019-05-21 13:40:00,146.22,146.35,146.2,146.28,15810.0,130.8837,131.0001,130.8658,130.9374,15810.0
2019-05-21 13:50:00,146.29,146.3,146.16,146.16,17285.0,130.9463,130.9553,130.83,130.83,17285.0
2019-05-21 14:00:00,146.14,146.19,146.04,146.04,9447.0,130.8121,130.8568,130.7226,130.7226,9447.0
2019-05-21 14:10:00,146.08,146.09,145.88,145.99,15516.0,130.7584,130.7673,130.5793,130.6778,15516.0
2019-05-21 14:20:00,145.98,146.14,145.98,146.1,8072.0,130.6689,130.8121,130.6689,130.7763,8072.0
2019-05-21 14:30:00,146.1,146.15,146.05,146.07,9720.0,130.7763,130.821,130.7315,130.7494,9720.0
2019-05-21 14:40:00,146.08,146.14,146.06,146.07,13700.0,130.7584,130.8121,130.7405,130.7494,13700.0
2019-05-21 14:50:00,146.06,146.28,146.05,146.26,9847.0,130.7405,130.9374,130.7315,130.9195,9847.0
2019-05-21 15:00:00,146.27,146.42,146.19,146.39,28042.0,130.9284,131.0627,130.8568,131.0359,28042.0
2019-05-21 15:10:00,146.4,146.44,146.28,146.37,20161.0,131.0448,131.0806,130.9374,131.018,20161.0
2019-05-21 15:20:00,146.37,146.42,146.28,146.39,21070.0,131.018,131.0627,130.9374,131.0359,21070.0
2019-05-21 15:30:00,146.36,146.44,146.25,146.3,24939.0,131.009,131.0806,130.9105,130.9553,24939.0
2019-05-21 15:40:00,146.31,146.33,146.21,146.28,30740.0,130.9642,130.9822,130.8747,130.9374,30740.0
2019-05-21 15:50:00,146.28,146.44,146.17,146.26,104809.0,130.9374,131.0806,130.8389,130.9195,104809.0
2019-05-22 09:30:00,146.21,146.35,146.01,146.23,16671.0,130.8747,131.0001,130.6957,130.8926,16671.0
2019-05-22 09:40:00,146.24,146.24,145.75,145.89,3959.0,130.9016,130.9016,130.463,130.5883,3959.0
2019-05-22 09:50:00,145.83,146.47,145.83,146.46,5462.0,130.5346,131.1075,130.5346,131.0985,5462.0
2019-05-22 10:00:00,146.49,146.72,146.36,146.71,13617.0,131.1254,131.3312,131.009,131.3223,13617.0
2019-05-22 10:10:00,146.74,147.23,146.65,146.84,70532.0,131.3491,131.7878,131.2686,131.4387,70532.0
2019-05-22 10:20:00,146.85,146.85,146.6,146.82,11184.0,131.4476,131.4476,131.2238,131.4208,11184.0
2019-05-22 10:30:00,146.87,146.91,146.75,146.8,7007.0,131.4655,131.5013,131.3581,131.4029,7007.0
2019-05-22 10:40:00,146.8,146.97,146.8,146.89,10332.0,131.4029,131.555,131.4029,131.4834,10332.0
2019-05-22 10:50:00,146.95,147.0,146.87,146.98,8717.0,131.5371,131.5819,131.4655,131.564,8717.0
2019-05-22 11:00:00,146.98,146.98,146.65,146.66,18912.0,131.564,131.564,131.2686,131.2775,18912.0
2019-05-22 11:10:00,146.64,147.14,146.63,147.07,16355.0,131.2596,131.7072,131.2507,131.6445,16355.0
2019-05-22 11:20:00,147.09,147.44,147.05,147.4,16289.0,131.6624,131.9757,131.6266,131.9399,16289.0
2019-05-22 11:30:00,147.4,147.53,147.33,147.46,37041.0,131.9399,132.0563,131.8773,131.9936,37041.0
2019-05-22 11:40:00,147.46,147.56,147.42,147.53,13471.0,131.9936,132.0831,131.9578,132.0563,13471.0
2019-05-22 11:50:00,147.56,147.92,147.56,147.83,21690.0,132.0831,132.4054,132.0831,132.3248,21690.0
2019-05-22 12:00:00,147.85,147.85,147.51,147.56,10606.0,132.3427,132.3427,132.0384,132.0831,10606.0
2019-05-22 12:10:00,147.56,147.58,147.44,147.55,7024.0,132.0831,132.101,131.9757,132.0742,7024.0
2019-05-22 12:20:00,147.58,147.6,147.53,147.58,10369.0,132.101,132.1189,132.0563,132.101,10369.0
2019-05-22 12:30:00,147.56,147.63,147.46,147.63,15395.0,132.0831,132.1458,131.9936,132.1458,15395.0
2019-05-22 12:40:00,147.58,147.6,147.41,147.47,10309.0,132.101,132.1189,131.9489,132.0026,10309.0
2019-05-22 12:50:00,147.49,147.54,147.4,147.46,10420.0,132.0205,132.0652,131.9399,131.9936,10420.0
2019-05-22 13:00:00,147.44,147.51,147.41,147.47,17172.0,131.9757,132.0384,131.9489,132.0026,17172.0
2019-05-22 13:10:00,147.49,147.72,147.48,147.65,12374.0,132.0205,132.2264,132.0115,132.1637,12374.0
2019-05-22 13:20:00,147.65,147.72,147.59,147.72,16225.0,132.1637,132.2264,132.11,132.2264,16225.0
2019-05-22 13:30:00,147.74,147.78,147.64,147.71,10504.0,132.2443,132.2801,132.1548,132.2174,10504.0
2019-05-22 13:40:00,147.75,147.85,147.71,147.84,12222.0,132.2532,132.3427,132.2174,132.3338,12222.0
2019-05-22 13:50:00,147.8,147.89,147.72,147.88,30212.0,132.298,132.3785,132.2264,132.3696,30212.0
2019-05-22 14:00:00,147.84,147.91,147.72,147.89,8487.0,132.3338,132.3964,132.2264,132.3785,8487.0
2019-05-22 14:10:00,147.89,147.89,147.7,147.71,8060.0,132.3785,132.3785,132.2085,132.2174,8060.0
2019-05-22 14:20:00,147.72,147.79,147.68,147.69,7378.0,132.2264,132.289,132.1906,132.1995,7378.0
2019-05-22 14:30:00,147.72,147.84,147.7,147.81,12962.0,132.2264,132.3338,132.2085,132.3069,12962.0
2019-05-22 14:40:00,147.81,147.93,147.81,147.91,5689.0,132.3069,132.4143,132.3069,132.3964,5689.0
2019-05-22 14:50:00,147.93,147.93,147.83,147.91,14369.0,132.4143,132.4143,132.3248,132.3964,14369.0
2019-05-22 15:00:00,147.9,147.97,147.74,147.81,20947.0,132.3875,132.4501,132.2443,132.3069,20947.0
2019-05-22 15:10:00,147.86,148.15,147.85,148.15,19649.0,132.3517,132.6113,132.3427,132.6113,19649.0
2019-05-22 15:20:00,148.16,148.39,148.11,148.28,25084.0,132.6202,132.8261,132.5755,132.7276,25084.0
2019-05-22 15:30:00,148.27,148.32,148.15,148.3,30408.0,132.7187,132.7634,132.6113,132.7455,30408.0
2019-05-22 15:40:00,148.26,148.37,148.23,148.29,37746.0,132.7097,132.8082,132.6829,132.7366,37746.0
2019-05-22 15:50:00,148.31,148.38,148.01,148.03,99928.0,132.7545,132.8171,132.4859,132.5038,99928.0
2019-05-23 09:30:00,147.04,147.36,146.56,146.72,28717.0,131.6177,131.9041,131.188,131.3312,28717.0
2019-05-23 09:40:00,146.69,147.17,146.68,146.92,18950.0,131.3044,131.734,131.2954,131.5103,18950.0
2019-05-23 09:50:00,146.87,147.0,146.4,146.97,10173.0,131.4655,131.5819,131.0448,131.555,10173.0
2019-05-23 10:00:00,146.96,147.15,146.88,147.15,23911.0,131.5461,131.7161,131.4745,131.7161,23911.0
2019-05-23 10:10:00,147.13,147.39,146.8,146.82,22935.0,131.6982,131.931,131.4029,131.4208,22935.0
2019-05-23 10:20:00,146.76,146.8,146.46,146.71,11829.0,131.3671,131.4029,131.0985,131.3223,11829.0
2019-05-23 10:30:00,146.67,146.8,146.58,146.79,11318.0,131.2865,131.4029,131.2059,131.3939,11318.0
2019-05-23 10:40:00,146.7,146.9,146.7,146.88,14631.0,131.3133,131.4924,131.3133,131.4745,14631.0
2019-05-23 10:50:00,146.94,147.1,146.84,147.03,30253.0,131.5282,131.6714,131.4387,131.6087,30253.0
2019-05-23 11:00:00,147.07,147.11,146.89,147.01,14861.0,131.6445,131.6803,131.4834,131.5908,14861.0
2019-05-23 11:10:00,147.04,147.09,146.65,146.71,15548.0,131.6177,131.6624,131.2686,131.3223,15548.0
2019-05-23 11:20:00,146.68,146.73,146.46,146.47,32259.0,131.2954,131.3402,131.0985,131.1075,32259.0
2019-05-23 11:30:00,146.42,146.44,146.15,146.17,10093.0,131.0627,131.0806,130.821,130.8389,10093.0
2019-05-23 11:40:00,146.17,146.31,146.12,146.17,9207.0,130.8389,130.9642,130.7942,130.8389,9207.0
2019-05-23 11:50:00,146.18,146.24,146.0,146.12,14355.0,130.8479,130.9016,130.6868,130.7942,14355.0
2019-05-23 12:00:00,146.15,146.49,146.15,146.27,12979.0,130.821,131.1254,130.821,130.9284,12979.0
2019-05-23 12:10:00,146.27,146.48,146.26,146.39,40993.0,130.9284,131.1164,130.9195,131.0359,40993.0
2019-05-23 12:20:00,146.3,146.46,146.3,146.36,29963.0,130.9553,131.0985,130.9553,131.009,29963.0
2019-05-23 12:30:00,146.37,146.48,146.28,146.36,14779.0,131.018,131.1164,130.9374,131.009,14779.0
2019-05-23 12:40:00,146.35,146.41,146.25,146.27,8293.0,131.0001,131.0538,130.9105,130.9284,8293.0
2019-05-23 12:50:00,146.29,146.29,146.0,146.02,11294.0,130.9463,130.9463,130.6868,130.7047,11294.0
2019-05-23 13:00:00,146.02,146.14,145.91,146.06,15724.0,130.7047,130.8121,130.6062,130.7405,15724.0
2019-05-23 13:10:00,146.02,146.04,145.81,145.83,7588.0,130.7047,130.7226,130.5167,130.5346,7588.0
2019-05-23 13:20:00,145.81,146.03,145.8,145.98,8571.0,130.5167,130.7136,130.5077,130.6689,8571.0
2019-05-23 13:30:00,145.93,146.0,145.9,145.99,10737.0,130.6241,130.6868,130.5973,130.6778,10737.0
2019-05-23 13:40:00,145.97,146.05,145.92,145.96,12335.0,130.6599,130.7315,130.6152,130.651,12335.0
2019-05-23 13:50:00,145.98,146.03,145.93,146.0,5388.0,130.6689,130.7136,130.6241,130.6868,5388.0
2019-05-23 14:00:00,146.03,146.16,145.99,145.99,12106.0,130.7136,130.83,130.6778,130.6778,12106.0
2019-05-23 14:10:00,145.99,146.1,145.95,146.08,12439.0,130.6778,130.7763,130.642,130.7584,12439.0
2019-05-23 14:20:00,146.08,146.23,146.08,146.16,18950.0,130.7584,130.8926,130.7584,130.83,18950.0
2019-05-23 14:30:00,146.16,146.28,146.12,146.19,19960.0,130.83,130.9374,130.7942,130.8568,19960.0
2019-05-23 14:40:00,146.18,146.18,145.99,146.04,11413.0,130.8479,130.8479,130.6778,130.7226,11413.0
2019-05-23 14:50:00,146.03,146.13,146.0,146.09,9816.0,130.7136,130.8031,130.6868,130.7673,9816.0
2019-05-23 15:00:00,146.09,146.13,145.95,145.98,18378.0,130.7673,130.8031,130.642,130.6689,18378.0
2019-05-23 15:10:00,146.0,146.32,145.94,146.21,23175.0,130.6868,130.9732,130.6331,130.8747,23175.0
2019-05-23 15:20:00,146.21,146.73,146.21,146.67,15111.0,130.8747,131.3402,130.8747,131.2865,15111.0
2019-05-23 15:30:00,146.64,146.84,146.55,146.64,23344.0,131.2596,131.4387,131.1791,131.2596,23344.0
2019-05-23 15:40:00,146.66,146.87,146.53,146.77,45883.0,131.2775,131.4655,131.1612,131.376,45883.0
2019-05-23 15:50:00,146.8,147.12,146.58,147.05,123247.0,131.4029,131.6893,131.2059,131.6266,123247.0
2019-05-24 09:30:00,147.47,148.18,147.27,148.13,41984.0,132.0026,132.6381,131.8236,132.5934,41984.0
2019-05-24 09:40:00,148.2,148.2,147.69,147.74,6315.0,132.656,132.656,132.1995,132.2443,6315.0
2019-05-24 09:50:00,147.74,147.76,147.44,147.72,11096.0,132.2443,132.2622,131.9757,132.2264,11096.0
2019-05-24 10:00:00,147.69,147.69,147.2,147.21,7488.0,132.1995,132.1995,131.7609,131.7699,7488.0
2019-05-24 10:10:00,147.23,147.4,147.14,147.33,17126.0,131.7878,131.9399,131.7072,131.8773,17126.0
2019-05-24 10:20:00,147.32,147.34,147.1,147.1,29316.0,131.8683,131.8862,131.6714,131.6714,29316.0
2019-05-24 10:30:00,147.14,147.34,147.09,147.28,9222.0,131.7072,131.8862,131.6624,131.8325,9222.0
2019-05-24 10:40:00,147.31,147.33,147.09,147.11,23064.0,131.8594,131.8773,131.6624,131.6803,23064.0
2019-05-24 10:50:00,147.14,147.14,146.87,146.96,7549.0,131.7072,131.7072,131.4655,131.5461,7549.0
2019-05-24 11:00:00,146.93,147.06,146.83,147.06,9660.0,131.5192,131.6356,131.4297,131.6356,9660.0
2019-05-24 11:10:00,147.03,147.08,147.0,147.01,6471.0,131.6087,131.6535,131.5819,131.5908,6471.0
2019-05-24 11:20:00,146.99,147.1,146.88,147.02,6448.0,131.5729,131.6714,131.4745,131.5998,6448.0
2019-05-24 11:30:00,147.03,147.38,147.02,147.33,6302.0,131.6087,131.922,131.5998,131.8773,6302.0
2019-05-24 11:40:00,147.26,147.33,147.15,147.3,4411.0,131.8146,131.8773,131.7161,131.8504,4411.0
2019-05-24 11:50:00,147.32,147.32,147.24,147.25,3000.0,131.8683,131.8683,131.7967,131.8057,3000.0
2019-05-24 12:00:00,147.22,147.4,147.22,147.27,4321.0,131.7788,131.9399,131.7788,131.8236,4321.0
2019-05-24 12:10:00,147.24,147.36,147.22,147.3,5397.0,131.7967,131.9041,131.7788,131.8504,5397.0
2019-05-24 12:20:00,147.36,147.44,147.33,147.39,4550.0,131.9041,131.9757,131.8773,131.931,4550.0
2019-05-24 12:30:00,147.43,147.5,147.37,147.5,4918.0,131.9668,132.0294,131.9131,132.0294,4918.0
2019-05-24 12:40:00,147.5,147.63,147.44,147.6,6437.0,132.0294,132.1458,131.9757,132.1189,6437.0
2019-05-24 12:50:00,147.61,147.74,147.52,147.74,6019.0,132.1279,132.2443,132.0473,132.2443,6019.0
2019-05-24 13:00:00,147.73,147.8,147.69,147.69,4741.0,132.2353,132.298,132.1995,132.1995,4741.0
2019-05-24 13:10:00,147.67,147.67,147.52,147.54,5967.0,132.1816,132.1816,132.0473,132.0652,5967.0
2019-05-24 13:20:00,147.54,147.6,147.5,147.53,7467.0,132.0652,132.1189,132.0294,132.0563,7467.0
2019-05-24 13:30:00,147.57,147.66,147.48,147.5,7646.0,132.0921,132.1727,132.0115,132.0294,7646.0
2019-05-24 13:40:00,147.48,147.78,147.48,147.71,10154.0,132.0115,132.2801,132.0115,132.2174,10154.0
2019-05-24 13:50:00,147.72,147.73,147.56,147.57,7620.0,132.2264,132.2353,132.0831,132.0921,7620.0
2019-05-24 14:00:00,147.6,147.65,147.49,147.54,9706.0,132.1189,132.1637,132.0205,132.0652,9706.0
2019-05-24 14:10:00,147.55,147.56,147.41,147.45,17704.0,132.0742,132.0831,131.9489,131.9847,17704.0
2019-05-24 14:20:00,147.42,147.45,147.36,147.39,8028.0,131.9578,131.9847,131.9041,131.931,8028.0
2019-05-24 14:30:00,147.38,147.54,147.38,147.54,8929.0,131.922,132.0652,131.922,132.0652,8929.0
2019-05-24 14:40:00,147.54,147.56,147.49,147.51,4434.0,132.0652,132.0831,132.0205,132.0384,4434.0
2019-05-24 14:50:00,147.5,147.77,147.42,147.76,23307.0,132.0294,132.2711,131.9578,132.2622,23307.0
2019-05-24 15:00:00,147.75,148.05,147.7,147.96,29388.0,132.2532,132.5217,132.2085,132.4412,29388.0
2019-05-24 15:10:00,147.96,148.11,147.92,147.96,20008.0,132.4412,132.5755,132.4054,132.4412,20008.0
2019-05-24 15:20:00,147.97,148.33,147.97,148.25,28720.0,132.4501,132.7724,132.4501,132.7008,28720.0
2019-05-24 15:30:00,148.24,148.24,148.02,148.19,20522.0,132.6918,132.6918,132.4949,132.6471,20522.0
2019-05-24 15:40:00,148.19,148.37,148.08,148.17,45508.0,132.6471,132.8082,132.5486,132.6292,45508.0
2019-05-24 15:50:00,148.17,148.38,148.09,148.23,98722.0,132.6292,132.8171,132.5576,132.6829,98722.0
2019-05-28 09:30:00,148.14,148.41,147.7,147.95,17938.0,132.6023,132.844,132.2085,132.4322,17938.0
2019-05-28 09:40:00,148.05,148.44,148.05,148.44,6413.0,132.5217,132.8708,132.5217,132.8708,6413.0
2019-05-28 09:50:00,148.45,148.66,148.29,148.66,19001.0,132.8798,133.0678,132.7366,133.0678,19001.0
2019-05-28 10:00:00,148.66,148.7,148.31,148.31,18013.0,133.0678,133.1036,132.7545,132.7545,18013.0
2019-05-28 10:10:00,148.21,148.37,148.05,148.11,11098.0,132.665,132.8082,132.5217,132.5755,11098.0
2019-05-28 10:20:00,148.09,148.32,148.01,148.32,19179.0,132.5576,132.7634,132.4859,132.7634,19179.0
2019-05-28 10:30:00,148.36,148.36,148.09,148.11,7166.0,132.7992,132.7992,132.5576,132.5755,7166.0
2019-05-28 10:40:00,148.12,148.23,148.12,148.12,5894.0,132.5844,132.6829,132.5844,132.5844,5894.0
2019-05-28 10:50:00,148.09,148.09,147.85,147.98,13088.0,132.5576,132.5576,132.3427,132.4591,13088.0
2019-05-28 11:00:00,147.98,148.2,147.95,148.17,5625.0,132.4591,132.656,132.4322,132.6292,5625.0
2019-05-28 11:10:00,148.2,148.25,148.11,148.11,6389.0,132.656,132.7008,132.5755,132.5755,6389.0
2019-05-28 11:20:00,148.1,148.12,147.88,147.92,11245.0,132.5665,132.5844,132.3696,132.4054,11245.0
2019-05-28 11:30:00,147.88,147.89,147.64,147.69,13942.0,132.3696,132.3785,132.1548,132.1995,13942.0
2019-05-28 11:40:00,147.7,148.01,147.7,147.82,7152.0,132.2085,132.4859,132.2085,132.3159,7152.0
2019-05-28 11:50:00,147.84,148.12,147.65,148.12,10369.0,132.3338,132.5844,132.1637,132.5844,10369.0
2019-05-28 12:00:00,148.08,148.09,148.0,148.02,4794.0,132.5486,132.5576,132.477,132.4949,4794.0
2019-05-28 12:10:00,147.95,147.99,147.8,147.8,3293.0,132.4322,132.468,132.298,132.298,3293.0
2019-05-28 12:20:00,147.82,148.01,147.82,147.99,8750.0,132.3159,132.4859,132.3159,132.468,8750.0
2019-05-28 12:30:00,148.07,148.13,147.94,148.03,10676.0,132.5397,132.5934,132.4233,132.5038,10676.0
2019-05-28 12:40:00,147.99,148.03,147.92,147.92,3673.0,132.468,132.5038,132.4054,132.4054,3673.0
2019-05-28 12:50:00,147.94,147.98,147.79,147.79,4323.0,132.4233,132.4591,132.289,132.289,4323.0
2019-05-28 13:00:00,147.8,147.85,147.72,147.72,10891.0,132.298,132.3427,132.2264,132.2264,10891.0
2019-05-28 13:10:00,147.73,147.79,147.66,147.77,7251.0,132.2353,132.289,132.1727,132.2711,7251.0
2019-05-28 13:20:00,147.81,147.88,147.78,147.79,2866.0,132.3069,132.3696,132.2801,132.289,2866.0
2019-05-28 13:30:00,147.79,147.79,147.58,147.6,12885.0,132.289,132.289,132.101,132.1189,12885.0
2019-05-28 13:40:00,147.6,147.74,147.6,147.69,8151.0,132.1189,132.2443,132.1189,132.1995,8151.0
2019-05-28 13:50:00,147.71,147.82,147.65,147.67,8072.0,132.2174,132.3159,132.1637,132.1816,8072.0
2019-05-28 14:00:00,147.63,147.65,147.54,147.64,10405.0,132.1458,132.1637,132.0652,132.1548,10405.0
2019-05-28 14:10:00,147.65,147.66,147.52,147.61,7958.0,132.1637,132.1727,132.0473,132.1279,7958.0
2019-05-28 14:20:00,147.56,147.59,147.45,147.55,14862.0,132.0831,132.11,131.9847,132.0742,14862.0
2019-05-28 14:30:00,147.55,147.63,147.46,147.48,10210.0,132.0742,132.1458,131.9936,132.0115,10210.0
2019-05-28 14:40:00,147.45,147.51,147.36,147.41,16786.0,131.9847,132.0384,131.9041,131.9489,16786.0
2019-05-28 14:50:00,147.36,147.42,147.29,147.37,9233.0,131.9041,131.9578,131.8415,131.9131,9233.0
2019-05-28 15:00:00,147.32,147.34,147.17,147.22,9378.0,131.8683,131.8862,131.734,131.7788,9378.0
2019-05-28 15:10:00,147.17,147.38,147.15,147.35,13518.0,131.734,131.922,131.7161,131.8952,13518.0
2019-05-28 15:20:00,147.39,147.39,147.09,147.15,15027.0,131.931,131.931,131.6624,131.7161,15027.0
2019-05-28 15:30:00,147.13,147.18,146.76,146.77,17784.0,131.6982,131.743,131.3671,131.376,17784.0
2019-05-28 15:40:00,146.77,146.77,146.43,146.48,53690.0,131.376,131.376,131.0717,131.1164,53690.0
2019-05-28 15:50:00,146.47,146.7,146.42,146.44,65720.0,131.1075,131.3133,131.0627,131.0806,65720.0
2019-05-29 09:30:00,145.64,145.65,144.89,145.0,77297.0,130.3645,130.3735,129.6932,129.7916,77297.0
2019-05-29 09:40:00,144.94,145.05,144.54,144.91,25630.0,129.7379,129.8364,129.3799,129.7111,25630.0
2019-05-29 09:50:00,144.87,145.07,144.65,144.95,24219.0,129.6753,129.8543,129.4784,129.7469,24219.0
2019-05-29 10:00:00,144.96,145.32,144.91,145.18,17833.0,129.7558,130.0781,129.7111,129.9528,17833.0
2019-05-29 10:10:00,145.19,145.64,145.19,145.52,12422.0,129.9617,130.3645,129.9617,130.2571,12422.0
2019-05-29 10:20:00,145.54,145.6,145.48,145.52,15845.0,130.275,130.3287,130.2213,130.2571,15845.0
2019-05-29 10:30:00,145.54,145.54,145.23,145.28,15014.0,130.275,130.275,129.9975,130.0423,15014.0
2019-05-29 10:40:00,145.24,145.3,145.09,145.17,10513.0,130.0065,130.0602,129.8722,129.9438,10513.0
2019-05-29 10:50:00,145.15,145.37,145.08,145.22,23468.0,129.9259,130.1228,129.8633,129.9886,23468.0
2019-05-29 11:00:00,145.21,145.63,145.15,145.58,24446.0,129.9796,130.3556,129.9259,130.3108,24446.0
2019-05-29 11:10:00,145.56,145.56,145.36,145.54,8485.0,130.2929,130.2929,130.1139,130.275,8485.0
2019-05-29 11:20:00,145.49,145.5,145.3,145.36,9067.0,130.2303,130.2392,130.0602,130.1139,9067.0
2019-05-29 11:30:00,145.31,145.31,144.95,144.97,40560.0,130.0691,130.0691,129.7469,129.7648,40560.0
2019-05-29 11:40:00,144.97,144.97,144.6,144.68,20124.0,129.7648,129.7648,129.4336,129.5052,20124.0
2019-05-29 11:50:00,144.71,144.81,144.45,144.81,17200.0,129.5321,129.6216,129.2993,129.6216,17200.0
2019-05-29 12:00:00,144.78,145.12,144.67,145.09,13287.0,129.5947,129.8991,129.4963,129.8722,13287.0
2019-05-29 12:10:00,145.01,145.26,144.89,145.24,10166.0,129.8006,130.0244,129.6932,130.0065,10166.0
2019-05-29 12:20:00,145.26,145.34,145.12,145.28,10099.0,130.0244,130.096,129.8991,130.0423,10099.0
2019-05-29 12:30:00,145.28,145.44,145.18,145.32,8566.0,130.0423,130.1855,129.9528,130.0781,8566.0
2019-05-29 12:40:00,145.27,145.34,145.21,145.25,6550.0,130.0333,130.096,129.9796,130.0154,6550.0
2019-05-29 12:50:00,145.28,145.28,144.96,145.03,7190.0,130.0423,130.0423,129.7558,129.8185,7190.0
2019-05-29 13:00:00,145.03,145.48,144.96,145.39,9300.0,129.8185,130.2213,129.7558,130.1407,9300.0
2019-05-29 13:10:00,145.41,145.47,145.22,145.24,6518.0,130.1586,130.2124,129.9886,130.0065,6518.0
2019-05-29 13:20:00,145.22,145.4,145.2,145.36,8135.0,129.9886,130.1497,129.9707,130.1139,8135.0
2019-05-29 13:30:00,145.38,145.44,145.32,145.34,5291.0,130.1318,130.1855,130.0781,130.096,5291.0
2019-05-29 13:40:00,145.32,145.36,145.22,145.32,12978.0,130.0781,130.1139,129.9886,130.0781,12978.0
2019-05-29 13:50:00,145.33,145.37,145.19,145.2,7692.0,130.087,130.1228,129.9617,129.9707,7692.0
2019-05-29 14:00:00,145.2,145.46,145.2,145.27,6987.0,129.9707,130.2034,129.9707,130.0333,6987.0
2019-05-29 14:10:00,145.19,145.34,145.18,145.31,12491.0,129.9617,130.096,129.9528,130.0691,12491.0
2019-05-29 14:20:00,145.33,145.43,145.29,145.32,6241.0,130.087,130.1765,130.0512,130.0781,6241.0
2019-05-29 14:30:00,145.31,145.32,144.99,145.08,8067.0,130.0691,130.0781,129.7827,129.8633,8067.0
2019-05-29 14:40:00,145.01,145.01,144.86,144.9,4920.0,129.8006,129.8006,129.6663,129.7021,4920.0
2019-05-29 14:50:00,144.9,145.18,144.85,145.14,9592.0,129.7021,129.9528,129.6574,129.917,9592.0
2019-05-29 15:00:00,145.17,145.17,144.91,145.0,9088.0,129.9438,129.9438,129.7111,129.7916,9088.0
2019-05-29 15:10:00,145.0,145.19,144.95,145.06,22813.0,129.7916,129.9617,129.7469,129.8454,22813.0
2019-05-29 15:20:00,145.05,145.31,144.95,145.29,13103.0,129.8364,130.0691,129.7469,130.0512,13103.0
2019-05-29 15:30:00,145.32,145.89,145.3,145.81,30719.0,130.0781,130.5883,130.0602,130.5167,30719.0
2019-05-29 15:40:00,145.81,145.92,145.66,145.71,34773.0,130.5167,130.6152,130.3824,130.4272,34773.0
2019-05-29 15:50:00,145.69,146.06,145.47,145.89,142376.0,130.4093,130.7405,130.2124,130.5883,142376.0
2019-05-30 09:30:00,146.5,146.95,146.01,146.84,29977.0,131.1343,131.5371,130.6957,131.4387,29977.0
2019-05-30 09:40:00,146.94,146.94,146.44,146.64,9146.0,131.5282,131.5282,131.0806,131.2596,9146.0
2019-05-30 09:50:00,146.61,146.64,146.17,146.17,38535.0,131.2328,131.2596,130.8389,130.8389,38535.0
2019-05-30 10:00:00,146.17,146.24,145.95,145.95,13685.0,130.8389,130.9016,130.642,130.642,13685.0
2019-05-30 10:10:00,145.94,146.01,145.77,145.84,11374.0,130.6331,130.6957,130.4809,130.5435,11374.0
2019-05-30 10:20:00,145.84,146.07,145.8,145.92,14959.0,130.5435,130.7494,130.5077,130.6152,14959.0
2019-05-30 10:30:00,145.88,145.89,145.4,145.4,16305.0,130.5793,130.5883,130.1497,130.1497,16305.0
2019-05-30 10:40:00,145.43,145.57,145.13,145.15,18439.0,130.1765,130.3019,129.908,129.9259,18439.0
2019-05-30 10:50:00,145.12,145.16,144.82,145.04,60279.0,129.8991,129.9349,129.6305,129.8275,60279.0
2019-05-30 11:00:00,145.05,145.11,144.79,145.08,45185.0,129.8364,129.8901,129.6037,129.8633,45185.0
2019-05-30 11:10:00,145.08,145.33,144.88,145.15,115921.0,129.8633,130.087,129.6842,129.9259,115921.0
2019-05-30 11:20:00,145.19,145.44,145.11,145.34,10297.0,129.9617,130.1855,129.8901,130.096,10297.0
2019-05-30 11:30:00,145.36,145.39,145.11,145.28,6959.0,130.1139,130.1407,129.8901,130.0423,6959.0
2019-05-30 11:40:00,145.27,145.28,144.92,145.02,20267.0,130.0333,130.0423,129.72,129.8096,20267.0
2019-05-30 11:50:00,144.99,145.2,144.95,145.14,15698.0,129.7827,129.9707,129.7469,129.917,15698.0
2019-05-30 12:00:00,145.14,145.23,145.08,145.17,5948.0,129.917,129.9975,129.8633,129.9438,5948.0
2019-05-30 12:10:00,145.17,145.31,145.09,145.25,6982.0,129.9438,130.0691,129.8722,130.0154,6982.0
2019-05-30 12:20:00,145.28,145.34,145.15,145.22,8219.0,130.0423,130.096,129.9259,129.9886,8219.0
2019-05-30 12:30:00,145.24,145.42,145.15,145.41,13829.0,130.0065,130.1676,129.9259,130.1586,13829.0
2019-05-30 12:40:00,145.41,145.48,145.39,145.4,8607.0,130.1586,130.2213,130.1407,130.1497,8607.0
2019-05-30 12:50:00,145.49,145.49,145.35,145.38,15287.0,130.2303,130.2303,130.1049,130.1318,15287.0
2019-05-30 13:00:00,145.38,145.47,145.37,145.41,14044.0,130.1318,130.2124,130.1228,130.1586,14044.0
2019-05-30 13:10:00,145.43,145.49,145.26,145.26,16132.0,130.1765,130.2303,130.0244,130.0244,16132.0
2019-05-30 13:20:00,145.22,145.4,145.2,145.3,19737.0,129.9886,130.1497,129.9707,130.0602,19737.0
2019-05-30 13:30:00,145.3,145.3,145.18,145.28,5657.0,130.0602,130.0602,129.9528,130.0423,5657.0
2019-05-30 13:40:00,145.25,145.27,145.14,145.19,5530.0,130.0154,130.0333,129.917,129.9617,5530.0
2019-05-30 13:50:00,145.16,145.32,145.15,145.32,5587.0,129.9349,130.0781,129.9259,130.0781,5587.0
2019-05-30 14:00:00,145.31,145.41,145.26,145.32,7402.0,130.0691,130.1586,130.0244,130.0781,7402.0
2019-05-30 14:10:00,145.31,145.38,145.24,145.38,5275.0,130.0691,130.1318,130.0065,130.1318,5275.0
2019-05-30 14:20:00,145.43,145.48,145.24,145.26,13345.0,130.1765,130.2213,130.0065,130.0244,13345.0
2019-05-30 14:30:00,145.26,145.29,145.08,145.14,15218.0,130.0244,130.0512,129.8633,129.917,15218.0
2019-05-30 14:40:00,145.14,145.35,145.13,145.35,13257.0,129.917,130.1049,129.908,130.1049,13257.0
2019-05-30 14:50:00,145.4,145.63,145.39,145.6,8319.0,130.1497,130.3556,130.1407,130.3287,8319.0
2019-05-30 15:00:00,145.59,145.59,145.32,145.41,8102.0,130.3198,130.3198,130.0781,130.1586,8102.0
2019-05-30 15:10:00,145.42,145.78,145.4,145.5,32852.0,130.1676,130.4898,130.1497,130.2392,32852.0
2019-05-30 15:20:00,145.5,145.67,145.41,145.56,14424.0,130.2392,130.3914,130.1586,130.2929,14424.0
2019-05-30 15:30:00,145.53,145.81,145.43,145.75,23018.0,130.2661,130.5167,130.1765,130.463,23018.0
2019-05-30 15:40:00,145.71,145.87,145.52,145.83,26463.0,130.4272,130.5704,130.2571,130.5346,26463.0
2019-05-30 15:50:00,145.85,145.86,145.58,145.79,73025.0,130.5525,130.5614,130.3108,130.4988,73025.0
2019-05-31 09:30:00,145.11,145.38,144.77,144.79,38161.0,129.8901,130.1318,129.5858,129.6037,38161.0
2019-05-31 09:40:00,144.78,145.34,144.76,145.1,10147.0,129.5947,130.096,129.5768,129.8812,10147.0
2019-05-31 09:50:00,145.07,145.67,145.03,145.58,13877.0,129.8543,130.3914,129.8185,130.3108,13877.0
2019-05-31 10:00:00,145.58,145.91,145.53,145.62,22569.0,130.3108,130.6062,130.2661,130.3466,22569.0
2019-05-31 10:10:00,145.65,145.68,145.41,145.65,11687.0,130.3735,130.4003,130.1586,130.3735,11687.0
2019-05-31 10:20:00,145.65,145.88,145.6,145.72,9701.0,130.3735,130.5793,130.3287,130.4361,9701.0
2019-05-31 10:30:00,145.75,145.93,145.63,145.72,19594.0,130.463,130.6241,130.3556,130.4361,19594.0
2019-05-31 10:40:00,145.73,145.76,145.54,145.7,7686.0,130.4451,130.4719,130.275,130.4182,7686.0
2019-05-31 10:50:00,145.74,145.82,145.64,145.73,15941.0,130.454,130.5256,130.3645,130.4451,15941.0
2019-05-31 11:00:00,145.75,146.02,145.73,145.9,21865.0,130.463,130.7047,130.4451,130.5973,21865.0
2019-05-31 11:10:00,145.92,146.13,145.88,146.06,6095.0,130.6152,130.8031,130.5793,130.7405,6095.0
2019-05-31 11:20:00,146.11,146.26,145.99,146.12,12875.0,130.7852,130.9195,130.6778,130.7942,12875.0
2019-05-31 11:30:00,146.14,146.16,145.84,145.85,14390.0,130.8121,130.83,130.5435,130.5525,14390.0
2019-05-31 11:40:00,145.85,145.99,145.66,145.95,10675.0,130.5525,130.6778,130.3824,130.642,10675.0
2019-05-31 11:50:00,145.94,145.97,145.77,145.87,6859.0,130.6331,130.6599,130.4809,130.5704,6859.0
2019-05-31 12:00:00,145.9,146.01,145.84,146.0,4085.0,130.5973,130.6957,130.5435,130.6868,4085.0
2019-05-31 12:10:00,146.0,146.01,145.95,145.97,5489.0,130.6868,130.6957,130.642,130.6599,5489.0
2019-05-31 12:20:00,145.94,145.98,145.78,145.81,9361.0,130.6331,130.6689,130.4898,130.5167,9361.0
2019-05-31 12:30:00,145.79,145.86,145.72,145.74,9138.0,130.4988,130.5614,130.4361,130.454,9138.0
2019-05-31 12:40:00,145.77,145.77,145.55,145.64,7631.0,130.4809,130.4809,130.284,130.3645,7631.0
2019-05-31 12:50:00,145.66,145.75,145.59,145.67,6482.0,130.3824,130.463,130.3198,130.3914,6482.0
2019-05-31 13:00:00,145.7,145.8,145.59,145.8,7348.0,130.4182,130.5077,130.3198,130.5077,7348.0
2019-05-31 13:10:00,145.79,145.96,145.75,145.91,7780.0,130.4988,130.651,130.463,130.6062,7780.0
2019-05-31 13:20:00,145.91,146.0,145.86,145.99,8244.0,130.6062,130.6868,130.5614,130.6778,8244.0
2019-05-31 13:30:00,145.98,146.15,145.98,146.12,19543.0,130.6689,130.821,130.6689,130.7942,19543.0
2019-05-31 13:40:00,146.12,146.17,146.06,146.08,16557.0,130.7942,130.8389,130.7405,130.7584,16557.0
2019-05-31 13:50:00,146.08,146.15,145.9,146.12,22683.0,130.7584,130.821,130.5973,130.7942,22683.0
2019-05-31 14:00:00,146.13,146.15,145.91,145.98,9640.0,130.8031,130.821,130.6062,130.6689,9640.0
2019-05-31 14:10:00,145.94,145.94,145.73,145.8,6701.0,130.6331,130.6331,130.4451,130.5077,6701.0
2019-05-31 14:20:00,145.76,145.89,145.73,145.8,9020.0,130.4719,130.5883,130.4451,130.5077,9020.0
2019-05-31 14:30:00,145.81,145.81,145.55,145.63,6840.0,130.5167,130.5167,130.284,130.3556,6840.0
2019-05-31 14:40:00,145.63,145.99,145.63,145.92,15602.0,130.3556,130.6778,130.3556,130.6152,15602.0
2019-05-31 14:50:00,145.97,146.09,145.95,145.98,9665.0,130.6599,130.7673,130.642,130.6689,9665.0
2019-05-31 15:00:00,145.95,146.03,145.81,146.01,13194.0,130.642,130.7136,130.5167,130.6957,13194.0
2019-05-31 15:10:00,145.97,146.21,145.92,146.21,22425.0,130.6599,130.8747,130.6152,130.8747,22425.0
2019-05-31 15:20:00,146.21,146.25,145.97,146.1,30054.0,130.8747,130.9105,130.6599,130.7763,30054.0
2019-05-31 15:30:00,146.08,146.27,146.02,146.08,34397.0,130.7584,130.9284,130.7047,130.7584,34397.0
2019-05-31 15:40:00,146.11,146.21,146.03,146.07,59320.0,130.7852,130.8747,130.7136,130.7494,59320.0
2019-05-31 15:50:00,146.07,146.17,145.96,146.05,114701.0,130.7494,130.8389,130.651,130.7315,114701.0
2019-06-03 09:30:00,144.97,146.43,144.97,145.92,23731.0,129.7648,131.0717,129.7648,130.6152,23731.0
2019-06-03 09:40:00,145.97,146.22,145.56,145.56,9677.0,130.6599,130.8837,130.2929,130.2929,9677.0
2019-06-03 09:50:00,145.66,145.66,145.38,145.46,10870.0,130.3824,130.3824,130.1318,130.2034,10870.0
2019-06-03 10:00:00,145.42,145.85,145.24,145.85,19991.0,130.1676,130.5525,130.0065,130.5525,19991.0
2019-06-03 10:10:00,145.87,146.42,145.86,146.39,11098.0,130.5704,131.0627,130.5614,131.0359,11098.0
2019-06-03 10:20:00,146.48,147.42,146.43,147.31,13638.0,131.1164,131.9578,131.0717,131.8594,13638.0
2019-06-03 10:30:00,147.35,147.35,147.08,147.2,12256.0,131.8952,131.8952,131.6535,131.7609,12256.0
2019-06-03 10:40:00,147.17,147.19,146.71,146.75,10895.0,131.734,131.7519,131.3223,131.3581,10895.0
2019-06-03 10:50:00,146.75,147.01,146.75,146.98,6155.0,131.3581,131.5908,131.3581,131.564,6155.0
2019-06-03 11:00:00,147.01,147.01,146.66,146.71,11124.0,131.5908,131.5908,131.2775,131.3223,11124.0
2019-06-03 11:10:00,146.71,146.88,146.66,146.85,15608.0,131.3223,131.4745,131.2775,131.4476,15608.0
2019-06-03 11:20:00,146.85,146.96,146.81,146.92,14085.0,131.4476,131.5461,131.4118,131.5103,14085.0
2019-06-03 11:30:00,146.94,147.02,146.81,146.97,6474.0,131.5282,131.5998,131.4118,131.555,6474.0
2019-06-03 11:40:00,146.97,146.99,146.76,146.83,12662.0,131.555,131.5729,131.3671,131.4297,12662.0
2019-06-03 11:50:00,146.81,146.88,146.45,146.55,14125.0,131.4118,131.4745,131.0896,131.1791,14125.0
2019-06-03 12:00:00,146.52,146.57,146.29,146.36,7676.0,131.1522,131.197,130.9463,131.009,7676.0
2019-06-03 12:10:00,146.39,146.4,146.22,146.31,5562.0,131.0359,131.0448,130.8837,130.9642,5562.0
2019-06-03 12:20:00,146.35,146.41,146.2,146.21,5480.0,131.0001,131.0538,130.8658,130.8747,5480.0
2019-06-03 12:30:00,146.24,146.38,146.15,146.37,9517.0,130.9016,131.0269,130.821,131.018,9517.0
2019-06-03 12:40:00,146.35,146.51,146.15,146.48,14202.0,131.0001,131.1433,130.821,131.1164,14202.0
2019-06-03 12:50:00,146.47,146.49,146.05,146.14,52541.0,131.1075,131.1254,130.7315,130.8121,52541.0
2019-06-03 13:00:00,146.17,146.26,146.08,146.22,32960.0,130.8389,130.9195,130.7584,130.8837,32960.0
2019-06-03 13:10:00,146.28,146.33,146.21,146.28,5612.0,130.9374,130.9822,130.8747,130.9374,5612.0
2019-06-03 13:20:00,146.32,146.98,146.31,146.67,27780.0,130.9732,131.564,130.9642,131.2865,27780.0
2019-06-03 13:30:00,146.6,146.65,146.34,146.51,21794.0,131.2238,131.2686,130.9911,131.1433,21794.0
2019-06-03 13:40:00,146.56,146.84,146.51,146.54,12280.0,131.188,131.4387,131.1433,131.1701,12280.0
2019-06-03 13:50:00,146.56,146.81,146.56,146.72,19406.0,131.188,131.4118,131.188,131.3312,19406.0
2019-06-03 14:00:00,146.73,146.94,146.7,146.94,13732.0,131.3402,131.5282,131.3133,131.5282,13732.0
2019-06-03 14:10:00,146.9,146.91,146.72,146.76,15169.0,131.4924,131.5013,131.3312,131.3671,15169.0
2019-06-03 14:20:00,146.79,146.95,146.75,146.85,21894.0,131.3939,131.5371,131.3581,131.4476,21894.0
2019-06-03 14:30:00,146.89,146.96,146.58,146.7,9458.0,131.4834,131.5461,131.2059,131.3133,9458.0
2019-06-03 14:40:00,146.7,146.78,146.56,146.63,9679.0,131.3133,131.385,131.188,131.2507,9679.0
2019-06-03 14:50:00,146.57,146.77,146.54,146.74,11342.0,131.197,131.376,131.1701,131.3491,11342.0
2019-06-03 15:00:00,146.79,146.79,146.62,146.73,30527.0,131.3939,131.3939,131.2417,131.3402,30527.0
2019-06-03 15:10:00,146.73,146.91,146.59,146.83,28619.0,131.3402,131.5013,131.2149,131.4297,28619.0
2019-06-03 15:20:00,146.83,147.22,146.66,146.81,21640.0,131.4297,131.7788,131.2775,131.4118,21640.0
2019-06-03 15:30:00,146.82,147.17,146.65,147.14,33556.0,131.4208,131.734,131.2686,131.7072,33556.0
2019-06-03 15:40:00,147.16,147.52,147.16,147.41,64687.0,131.7251,132.0473,131.7251,131.9489,64687.0
2019-06-03 15:50:00,147.43,147.94,147.34,147.78,112700.0,131.9668,132.4233,131.8862,132.2801,112700.0
2019-06-04 09:30:00,148.57,148.89,147.91,148.41,24834.0,132.9872,133.2736,132.3964,132.844,24834.0
2019-06-04 09:40:00,148.44,148.47,147.85,148.03,11865.0,132.8708,132.8977,132.3427,132.5038,11865.0
2019-06-04 09:50:00,148.02,148.13,147.84,148.13,16390.0,132.4949,132.5934,132.3338,132.5934,16390.0
2019-06-04 10:00:00,148.16,148.22,147.73,147.73,20140.0,132.6202,132.6739,132.2353,132.2353,20140.0
2019-06-04 10:10:00,147.76,147.87,147.44,147.58,121825.0,132.2622,132.3606,131.9757,132.101,121825.0
2019-06-04 10:20:00,147.56,148.25,147.56,148.0,18678.0,132.0831,132.7008,132.0831,132.477,18678.0
2019-06-04 10:30:00,148.03,148.11,147.87,148.09,72630.0,132.5038,132.5755,132.3606,132.5576,72630.0
2019-06-04 10:40:00,148.04,148.06,147.36,147.36,34969.0,132.5128,132.5307,131.9041,131.9041,34969.0
2019-06-04 10:50:00,147.35,147.52,147.22,147.5,39110.0,131.8952,132.0473,131.7788,132.0294,39110.0
2019-06-04 11:00:00,147.46,147.91,147.43,147.78,28559.0,131.9936,132.3964,131.9668,132.2801,28559.0
2019-06-04 11:10:00,147.78,147.9,147.44,147.44,27220.0,132.2801,132.3875,131.9757,131.9757,27220.0
2019-06-04 11:20:00,147.44,147.52,147.34,147.44,30792.0,131.9757,132.0473,131.8862,131.9757,30792.0
2019-06-04 11:30:00,147.46,147.47,147.26,147.28,48862.0,131.9936,132.0026,131.8146,131.8325,48862.0
2019-06-04 11:40:00,147.33,147.72,147.28,147.67,32924.0,131.8773,132.2264,131.8325,132.1816,32924.0
2019-06-04 11:50:00,147.66,147.89,147.59,147.77,20853.0,132.1727,132.3785,132.11,132.2711,20853.0
2019-06-04 12:00:00,147.77,147.8,147.5,147.68,20832.0,132.2711,132.298,132.0294,132.1906,20832.0
2019-06-04 12:10:00,147.73,147.73,147.55,147.66,14111.0,132.2353,132.2353,132.0742,132.1727,14111.0
2019-06-04 12:20:00,147.69,147.72,147.57,147.63,32705.0,132.1995,132.2264,132.0921,132.1458,32705.0
2019-06-04 12:30:00,147.63,147.67,147.42,147.44,69101.0,132.1458,132.1816,131.9578,131.9757,69101.0
2019-06-04 12:40:00,147.44,147.61,147.3,147.56,16130.0,131.9757,132.1279,131.8504,132.0831,16130.0
2019-06-04 12:50:00,147.56,147.72,147.45,147.53,21261.0,132.0831,132.2264,131.9847,132.0563,21261.0
2019-06-04 13:00:00,147.54,147.69,147.53,147.62,17263.0,132.0652,132.1995,132.0563,132.1368,17263.0
2019-06-04 13:10:00,147.64,147.66,147.48,147.63,23754.0,132.1548,132.1727,132.0115,132.1458,23754.0
2019-06-04 13:20:00,147.66,147.91,147.56,147.83,22597.0,132.1727,132.3964,132.0831,132.3248,22597.0
2019-06-04 13:30:00,147.83,147.93,147.65,147.69,26785.0,132.3248,132.4143,132.1637,132.1995,26785.0
2019-06-04 13:40:00,147.66,147.82,147.65,147.8,33664.0,132.1727,132.3159,132.1637,132.298,33664.0
2019-06-04 13:50:00,147.8,147.99,147.8,147.96,20034.0,132.298,132.468,132.298,132.4412,20034.0
2019-06-04 14:00:00,147.95,147.97,147.73,147.83,18102.0,132.4322,132.4501,132.2353,132.3248,18102.0
2019-06-04 14:10:00,147.84,147.86,147.64,147.64,10612.0,132.3338,132.3517,132.1548,132.1548,10612.0
2019-06-04 14:20:00,147.62,147.72,147.5,147.63,15961.0,132.1368,132.2264,132.0294,132.1458,15961.0
2019-06-04 14:30:00,147.58,147.63,147.47,147.56,20299.0,132.101,132.1458,132.0026,132.0831,20299.0
2019-06-04 14:40:00,147.56,147.61,147.52,147.57,16090.0,132.0831,132.1279,132.0473,132.0921,16090.0
2019-06-04 14:50:00,147.59,147.59,147.41,147.49,12700.0,132.11,132.11,131.9489,132.0205,12700.0
2019-06-04 15:00:00,147.55,147.85,147.49,147.8,12872.0,132.0742,132.3427,132.0205,132.298,12872.0
2019-06-04 15:10:00,147.83,147.87,147.7,147.72,16257.0,132.3248,132.3606,132.2085,132.2264,16257.0
2019-06-04 15:20:00,147.78,147.8,147.59,147.66,19389.0,132.2801,132.298,132.11,132.1727,19389.0
2019-06-04 15:30:00,147.66,147.66,147.28,147.29,58184.0,132.1727,132.1727,131.8325,131.8415,58184.0
2019-06-04 15:40:00,147.27,147.44,147.17,147.24,64681.0,131.8236,131.9757,131.734,131.7967,64681.0
2019-06-04 15:50:00,147.27,147.59,147.25,147.34,225267.0,131.8236,132.11,131.8057,131.8862,225267.0
2019-06-05 09:30:00,147.4,148.0,147.14,147.98,21998.0,131.9399,132.477,131.7072,132.4591,21998.0
2019-06-05 09:40:00,147.89,148.44,147.89,148.24,14064.0,132.3785,132.8708,132.3785,132.6918,14064.0
2019-06-05 09:50:00,148.28,148.35,147.86,148.07,26555.0,132.7276,132.7903,132.3517,132.5397,26555.0
2019-06-05 10:00:00,148.09,148.65,148.04,148.52,34088.0,132.5576,133.0588,132.5128,132.9425,34088.0
2019-06-05 10:10:00,148.5,148.57,148.33,148.51,18827.0,132.9245,132.9872,132.7724,132.9335,18827.0
2019-06-05 10:20:00,148.49,148.55,148.16,148.35,21209.0,132.9156,132.9693,132.6202,132.7903,21209.0
2019-06-05 10:30:00,148.37,148.59,148.37,148.57,12467.0,132.8082,133.0051,132.8082,132.9872,12467.0
2019-06-05 10:40:00,148.54,148.55,148.33,148.33,11919.0,132.9604,132.9693,132.7724,132.7724,11919.0
2019-06-05 10:50:00,148.38,148.5,148.28,148.5,10118.0,132.8171,132.9245,132.7276,132.9245,10118.0
2019-06-05 11:00:00,148.47,148.61,148.38,148.61,16361.0,132.8977,133.023,132.8171,133.023,16361.0
2019-06-05 11:10:00,148.57,148.62,148.38,148.49,9092.0,132.9872,133.032,132.8171,132.9156,9092.0
2019-06-05 11:20:00,148.5,148.73,148.49,148.68,11728.0,132.9245,133.1304,132.9156,133.0857,11728.0
2019-06-05 11:30:00,148.67,148.75,148.56,148.56,19197.0,133.0767,133.1483,132.9783,132.9783,19197.0
2019-06-05 11:40:00,148.53,148.84,148.51,148.7,10138.0,132.9514,133.2289,132.9335,133.1036,10138.0
2019-06-05 11:50:00,148.74,148.99,148.71,148.95,10408.0,133.1394,133.3632,133.1125,133.3274,10408.0
2019-06-05 12:00:00,148.95,149.06,148.89,149.05,13093.0,133.3274,133.4258,133.2736,133.4169,13093.0
2019-06-05 12:10:00,148.98,149.05,148.85,148.93,114501.0,133.3542,133.4169,133.2378,133.3094,114501.0
2019-06-05 12:20:00,148.98,149.36,148.98,149.35,6405.0,133.3542,133.6943,133.3542,133.6854,6405.0
2019-06-05 12:30:00,149.31,149.38,149.12,149.22,6356.0,133.6496,133.7123,133.4795,133.569,6356.0
2019-06-05 12:40:00,149.22,149.33,149.18,149.26,4902.0,133.569,133.6675,133.5332,133.6048,4902.0
2019-06-05 12:50:00,149.22,149.34,149.22,149.32,9164.0,133.569,133.6764,133.569,133.6585,9164.0
2019-06-05 13:00:00,149.37,149.52,149.37,149.46,42197.0,133.7033,133.8376,133.7033,133.7839,42197.0
2019-06-05 13:10:00,149.48,149.5,149.34,149.41,9035.0,133.8018,133.8197,133.6764,133.7391,9035.0
2019-06-05 13:20:00,149.43,149.52,149.29,149.5,11545.0,133.757,133.8376,133.6317,133.8197,11545.0
2019-06-05 13:30:00,149.5,149.53,149.37,149.5,17981.0,133.8197,133.8465,133.7033,133.8197,17981.0
2019-06-05 13:40:00,149.48,149.48,149.33,149.33,12169.0,133.8018,133.8018,133.6675,133.6675,12169.0
2019-06-05 13:50:00,149.33,149.44,149.29,149.4,11460.0,133.6675,133.766,133.6317,133.7302,11460.0
2019-06-05 14:00:00,149.4,149.4,149.2,149.33,25163.0,133.7302,133.7302,133.5511,133.6675,25163.0
2019-06-05 14:10:00,149.33,149.44,149.3,149.32,26627.0,133.6675,133.766,133.6406,133.6585,26627.0
2019-06-05 14:20:00,149.37,149.4,149.31,149.36,15504.0,133.7033,133.7302,133.6496,133.6943,15504.0
2019-06-05 14:30:00,149.35,149.41,149.32,149.34,15558.0,133.6854,133.7391,133.6585,133.6764,15558.0
2019-06-05 14:40:00,149.31,149.35,149.23,149.25,12876.0,133.6496,133.6854,133.578,133.5959,12876.0
2019-06-05 14:50:00,149.23,149.41,149.15,149.32,16532.0,133.578,133.7391,133.5064,133.6585,16532.0
2019-06-05 15:00:00,149.3,149.37,149.26,149.32,6383.0,133.6406,133.7033,133.6048,133.6585,6383.0
2019-06-05 15:10:00,149.32,149.41,149.23,149.34,18177.0,133.6585,133.7391,133.578,133.6764,18177.0
2019-06-05 15:20:00,149.32,149.41,149.24,149.26,14042.0,133.6585,133.7391,133.5869,133.6048,14042.0
2019-06-05 15:30:00,149.25,149.26,148.93,149.09,23685.0,133.5959,133.6048,133.3094,133.4527,23685.0
2019-06-05 15:40:00,149.1,149.37,149.03,149.31,41478.0,133.4616,133.7033,133.399,133.6496,41478.0
2019-06-05 15:50:00,149.3,149.64,149.23,149.41,174374.0,133.6406,133.945,133.578,133.7391,174374.0
2019-06-06 09:30:00,149.88,149.88,148.7,149.0,24372.0,134.1598,134.1598,133.1036,133.3721,24372.0
2019-06-06 09:40:00,149.08,149.95,149.07,149.81,13040.0,133.4437,134.2225,133.4348,134.0972,13040.0
2019-06-06 09:50:00,149.87,149.91,149.47,149.65,22194.0,134.1509,134.1867,133.7928,133.9539,22194.0
2019-06-06 10:00:00,149.7,149.77,149.51,149.57,14766.0,133.9987,134.0613,133.8286,133.8823,14766.0
2019-06-06 10:10:00,149.59,149.61,149.27,149.37,11896.0,133.9002,133.9181,133.6138,133.7033,11896.0
2019-06-06 10:20:00,149.4,149.41,148.97,149.11,13245.0,133.7302,133.7391,133.3453,133.4706,13245.0
2019-06-06 10:30:00,149.19,149.34,149.12,149.3,42628.0,133.5422,133.6764,133.4795,133.6406,42628.0
2019-06-06 10:40:00,149.3,149.37,149.2,149.21,12637.0,133.6406,133.7033,133.5511,133.5601,12637.0
2019-06-06 10:50:00,149.3,149.39,149.15,149.16,24910.0,133.6406,133.7212,133.5064,133.5153,24910.0
2019-06-06 11:00:00,149.17,149.3,149.02,149.23,27810.0,133.5243,133.6406,133.39,133.578,27810.0
2019-06-06 11:10:00,149.19,149.34,149.18,149.27,15073.0,133.5422,133.6764,133.5332,133.6138,15073.0
2019-06-06 11:20:00,149.25,149.46,149.25,149.35,20902.0,133.5959,133.7839,133.5959,133.6854,20902.0
2019-06-06 11:30:00,149.34,149.47,149.23,149.34,20006.0,133.6764,133.7928,133.578,133.6764,20006.0
2019-06-06 11:40:00,149.35,149.43,148.82,148.82,26042.0,133.6854,133.757,133.211,133.211,26042.0
2019-06-06 11:50:00,148.86,148.95,148.69,148.81,13572.0,133.2468,133.3274,133.0946,133.202,13572.0
2019-06-06 12:00:00,148.8,148.82,148.71,148.71,19331.0,133.1931,133.211,133.1125,133.1125,19331.0
2019-06-06 12:10:00,148.69,148.74,148.61,148.63,18953.0,133.0946,133.1394,133.023,133.0409,18953.0
2019-06-06 12:20:00,148.61,148.73,148.56,148.61,19969.0,133.023,133.1304,132.9783,133.023,19969.0
2019-06-06 12:30:00,148.6,148.62,148.43,148.46,15814.0,133.0141,133.032,132.8619,132.8887,15814.0
2019-06-06 12:40:00,148.46,148.63,148.43,148.61,14491.0,132.8887,133.0409,132.8619,133.023,14491.0
2019-06-06 12:50:00,148.62,148.78,148.55,148.76,11144.0,133.032,133.1752,132.9693,133.1573,11144.0
2019-06-06 13:00:00,148.77,148.81,148.67,148.71,11482.0,133.1662,133.202,133.0767,133.1125,11482.0
2019-06-06 13:10:00,148.7,148.85,148.68,148.83,30100.0,133.1036,133.2378,133.0857,133.2199,30100.0
2019-06-06 13:20:00,148.84,149.21,148.84,149.15,17483.0,133.2289,133.5601,133.2289,133.5064,17483.0
2019-06-06 13:30:00,149.18,149.28,149.17,149.21,11285.0,133.5332,133.6227,133.5243,133.5601,11285.0
2019-06-06 13:40:00,149.23,149.25,149.03,149.09,12333.0,133.578,133.5959,133.399,133.4527,12333.0
2019-06-06 13:50:00,149.09,149.13,149.04,149.08,5564.0,133.4527,133.4885,133.4079,133.4437,5564.0
2019-06-06 14:00:00,149.09,149.12,148.92,149.0,14845.0,133.4527,133.4795,133.3005,133.3721,14845.0
2019-06-06 14:10:00,148.99,148.99,148.84,148.88,13420.0,133.3632,133.3632,133.2289,133.2647,13420.0
2019-06-06 14:20:00,148.88,148.88,148.64,148.65,14840.0,133.2647,133.2647,133.0499,133.0588,14840.0
2019-06-06 14:30:00,148.67,148.87,148.49,148.64,33800.0,133.0767,133.2557,132.9156,133.0499,33800.0
2019-06-06 14:40:00,148.69,148.79,148.65,148.75,19450.0,133.0946,133.1841,133.0588,133.1483,19450.0
2019-06-06 14:50:00,148.74,148.83,148.68,148.74,16687.0,133.1394,133.2199,133.0857,133.1394,16687.0
2019-06-06 15:00:00,148.72,148.83,148.53,148.59,26025.0,133.1215,133.2199,132.9514,133.0051,26025.0
2019-06-06 15:10:00,148.58,148.85,148.54,148.85,32312.0,132.9962,133.2378,132.9604,133.2378,32312.0
2019-06-06 15:20:00,148.85,148.93,148.82,148.93,30437.0,133.2378,133.3094,133.211,133.3094,30437.0
2019-06-06 15:30:00,148.92,149.11,148.85,149.02,37346.0,133.3005,133.4706,133.2378,133.39,37346.0
2019-06-06 15:40:00,149.01,149.02,148.77,148.86,45992.0,133.3811,133.39,133.1662,133.2468,45992.0
2019-06-06 15:50:00,148.86,148.92,148.61,148.7,143178.0,133.2468,133.3005,133.023,133.1036,143178.0
2019-06-07 09:30:00,148.73,149.82,148.45,149.76,23394.0,133.1304,134.1061,132.8798,134.0524,23394.0
2019-06-07 09:40:00,149.81,149.87,149.31,149.81,22439.0,134.0972,134.1509,133.6496,134.0972,22439.0
2019-06-07 09:50:00,149.78,149.96,149.6,149.89,18357.0,134.0703,134.2314,133.9092,134.1688,18357.0
2019-06-07 10:00:00,149.89,149.98,149.86,149.96,29371.0,134.1688,134.2493,134.1419,134.2314,29371.0
2019-06-07 10:10:00,149.95,150.32,149.83,149.96,68423.0,134.2225,134.5537,134.1151,134.2314,68423.0
2019-06-07 10:20:00,149.96,150.0,149.76,149.88,17416.0,134.2314,134.2672,134.0524,134.1598,17416.0
2019-06-07 10:30:00,149.88,150.02,149.71,149.79,17386.0,134.1598,134.2851,134.0076,134.0792,17386.0
2019-06-07 10:40:00,149.85,150.04,149.71,149.75,23923.0,134.133,134.303,134.0076,134.0434,23923.0
2019-06-07 10:50:00,149.74,149.78,149.53,149.68,25309.0,134.0345,134.0703,133.8465,133.9808,25309.0
2019-06-07 11:00:00,149.67,149.68,149.46,149.55,40268.0,133.9718,133.9808,133.7839,133.8644,40268.0
2019-06-07 11:10:00,149.55,149.58,149.43,149.52,89120.0,133.8644,133.8913,133.757,133.8376,89120.0
2019-06-07 11:20:00,149.52,149.63,149.28,149.28,28023.0,133.8376,133.936,133.6227,133.6227,28023.0
2019-06-07 11:30:00,149.28,149.56,149.26,149.41,37170.0,133.6227,133.8734,133.6048,133.7391,37170.0
2019-06-07 11:40:00,149.47,149.47,149.31,149.38,30720.0,133.7928,133.7928,133.6496,133.7123,30720.0
2019-06-07 11:50:00,149.36,149.48,149.3,149.36,46576.0,133.6943,133.8018,133.6406,133.6943,46576.0
2019-06-07 12:00:00,149.33,149.38,149.22,149.24,12843.0,133.6675,133.7123,133.569,133.5869,12843.0
2019-06-07 12:10:00,149.22,149.38,149.18,149.26,38509.0,133.569,133.7123,133.5332,133.6048,38509.0
2019-06-07 12:20:00,149.26,149.37,149.23,149.3,21430.0,133.6048,133.7033,133.578,133.6406,21430.0
2019-06-07 12:30:00,149.31,149.4,149.21,149.34,87561.0,133.6496,133.7302,133.5601,133.6764,87561.0
2019-06-07 12:40:00,149.35,149.89,149.33,149.84,118733.0,133.6854,134.1688,133.6675,134.124,118733.0
2019-06-07 12:50:00,149.84,149.89,149.68,149.86,13661.0,134.124,134.1688,133.9808,134.1419,13661.0
2019-06-07 13:00:00,149.87,149.93,149.8,149.81,12842.0,134.1509,134.2046,134.0882,134.0972,12842.0
2019-06-07 13:10:00,149.8,149.83,149.62,149.68,20570.0,134.0882,134.1151,133.9271,133.9808,20570.0
2019-06-07 13:20:00,149.67,149.74,149.43,149.55,12536.0,133.9718,134.0345,133.757,133.8644,12536.0
2019-06-07 13:30:00,149.54,149.66,149.45,149.45,11570.0,133.8555,133.9629,133.7749,133.7749,11570.0
2019-06-07 13:40:00,149.45,149.6,149.41,149.47,13454.0,133.7749,133.9092,133.7391,133.7928,13454.0
2019-06-07 13:50:00,149.49,149.57,149.4,149.54,16556.0,133.8107,133.8823,133.7302,133.8555,16556.0
2019-06-07 14:00:00,149.54,149.63,149.41,149.63,12507.0,133.8555,133.936,133.7391,133.936,12507.0
2019-06-07 14:10:00,149.63,149.79,149.59,149.61,14122.0,133.936,134.0792,133.9002,133.9181,14122.0
2019-06-07 14:20:00,149.64,149.86,149.64,149.83,13486.0,133.945,134.1419,133.945,134.1151,13486.0
2019-06-07 14:30:00,149.83,149.83,149.61,149.61,14078.0,134.1151,134.1151,133.9181,133.9181,14078.0
2019-06-07 14:40:00,149.63,149.63,149.35,149.35,19170.0,133.936,133.936,133.6854,133.6854,19170.0
2019-06-07 14:50:00,149.39,149.48,149.26,149.34,28080.0,133.7212,133.8018,133.6048,133.6764,28080.0
2019-06-07 15:00:00,149.34,149.55,149.34,149.42,71537.0,133.6764,133.8644,133.6764,133.7481,71537.0
2019-06-07 15:10:00,149.43,149.58,149.4,149.48,26579.0,133.757,133.8913,133.7302,133.8018,26579.0
2019-06-07 15:20:00,149.48,149.68,149.48,149.58,25597.0,133.8018,133.9808,133.8018,133.8913,25597.0
2019-06-07 15:30:00,149.59,149.66,149.32,149.4,28631.0,133.9002,133.9629,133.6585,133.7302,28631.0
2019-06-07 15:40:00,149.43,149.52,149.29,149.47,39823.0,133.757,133.8376,133.6317,133.7928,39823.0
2019-06-07 15:50:00,149.51,149.57,149.21,149.42,103369.0,133.8286,133.8823,133.5601,133.7481,103369.0
2019-06-10 09:30:00,150.0,150.09,149.3,149.83,41800.0,134.2672,134.3478,133.6406,134.1151,41800.0
2019-06-10 09:40:00,149.88,149.94,149.46,149.72,24304.0,134.1598,134.2135,133.7839,134.0166,24304.0
2019-06-10 09:50:00,149.77,149.77,149.51,149.66,9214.0,134.0613,134.0613,133.8286,133.9629,9214.0
2019-06-10 10:00:00,149.66,149.87,149.46,149.46,12448.0,133.9629,134.1509,133.7839,133.7839,12448.0
2019-06-10 10:10:00,149.48,149.52,149.36,149.49,16457.0,133.8018,133.8376,133.6943,133.8107,16457.0
2019-06-10 10:20:00,149.47,149.5,149.24,149.48,14336.0,133.7928,133.8197,133.5869,133.8018,14336.0
2019-06-10 10:30:00,149.53,149.61,149.43,149.44,24905.0,133.8465,133.9181,133.757,133.766,24905.0
2019-06-10 10:40:00,149.44,149.56,149.27,149.29,17423.0,133.766,133.8734,133.6138,133.6317,17423.0
2019-06-10 10:50:00,149.25,149.26,149.04,149.21,31048.0,133.5959,133.6048,133.4079,133.5601,31048.0
2019-06-10 11:00:00,149.22,149.24,148.82,148.93,39912.0,133.569,133.5869,133.211,133.3094,39912.0
2019-06-10 11:10:00,148.93,149.28,148.88,149.28,15480.0,133.3094,133.6227,133.2647,133.6227,15480.0
2019-06-10 11:20:00,149.32,149.47,149.23,149.33,21010.0,133.6585,133.7928,133.578,133.6675,21010.0
2019-06-10 11:30:00,149.32,149.42,149.14,149.21,35759.0,133.6585,133.7481,133.4974,133.5601,35759.0
2019-06-10 11:40:00,149.2,149.43,149.14,149.33,18469.0,133.5511,133.757,133.4974,133.6675,18469.0
2019-06-10 11:50:00,149.35,149.57,149.34,149.49,8337.0,133.6854,133.8823,133.6764,133.8107,8337.0
2019-06-10 12:00:00,149.48,149.53,149.32,149.32,13588.0,133.8018,133.8465,133.6585,133.6585,13588.0
2019-06-10 12:10:00,149.36,149.36,149.04,149.04,27491.0,133.6943,133.6943,133.4079,133.4079,27491.0
2019-06-10 12:20:00,149.06,149.08,148.85,148.92,62224.0,133.4258,133.4437,133.2378,133.3005,62224.0
2019-06-10 12:30:00,148.93,148.97,148.73,148.73,19641.0,133.3094,133.3453,133.1304,133.1304,19641.0
2019-06-10 12:40:00,148.73,149.12,148.72,149.03,20321.0,133.1304,133.4795,133.1215,133.399,20321.0
2019-06-10 12:50:00,149.0,149.19,148.94,149.13,11488.0,133.3721,133.5422,133.3184,133.4885,11488.0
2019-06-10 13:00:00,149.11,149.2,149.03,149.09,20851.0,133.4706,133.5511,133.399,133.4527,20851.0
2019-06-10 13:10:00,149.07,149.17,149.03,149.07,18859.0,133.4348,133.5243,133.399,133.4348,18859.0
2019-06-10 13:20:00,149.05,149.08,148.69,148.73,24389.0,133.4169,133.4437,133.0946,133.1304,24389.0
2019-06-10 13:30:00,148.75,148.78,148.62,148.63,31948.0,133.1483,133.1752,133.032,133.0409,31948.0
2019-06-10 13:40:00,148.68,148.77,148.63,148.72,13324.0,133.0857,133.1662,133.0409,133.1215,13324.0
2019-06-10 13:50:00,148.74,148.83,148.71,148.71,14516.0,133.1394,133.2199,133.1125,133.1125,14516.0
2019-06-10 14:00:00,148.7,148.77,148.56,148.74,23054.0,133.1036,133.1662,132.9783,133.1394,23054.0
2019-06-10 14:10:00,148.72,148.78,148.61,148.66,25465.0,133.1215,133.1752,133.023,133.0678,25465.0
2019-06-10 14:20:00,148.67,148.89,148.64,148.76,25868.0,133.0767,133.2736,133.0499,133.1573,25868.0
2019-06-10 14:30:00,148.77,148.84,148.69,148.82,26728.0,133.1662,133.2289,133.0946,133.211,26728.0
2019-06-10 14:40:00,148.84,148.92,148.74,148.79,21642.0,133.2289,133.3005,133.1394,133.1841,21642.0
2019-06-10 14:50:00,148.8,148.8,148.7,148.75,14939.0,133.1931,133.1931,133.1036,133.1483,14939.0
2019-06-10 15:00:00,148.74,148.83,148.74,148.82,24126.0,133.1394,133.2199,133.1394,133.211,24126.0
2019-06-10 15:10:00,148.81,148.84,148.69,148.78,13042.0,133.202,133.2289,133.0946,133.1752,13042.0
2019-06-10 15:20:00,148.8,148.9,148.79,148.8,28658.0,133.1931,133.2826,133.1841,133.1931,28658.0
2019-06-10 15:30:00,148.81,149.04,148.74,149.03,24761.0,133.202,133.4079,133.1394,133.399,24761.0
2019-06-10 15:40:00,149.04,149.1,148.97,149.0,26298.0,133.4079,133.4616,133.3453,133.3721,26298.0
2019-06-10 15:50:00,148.99,149.08,148.84,148.95,102526.0,133.3632,133.4437,133.2289,133.3274,102526.0
2019-06-11 09:30:00,149.43,149.55,149.04,149.16,22220.0,133.757,133.8644,133.4079,133.5153,22220.0
2019-06-11 09:40:00,149.08,149.41,149.02,149.21,13040.0,133.4437,133.7391,133.39,133.5601,13040.0
2019-06-11 09:50:00,149.22,149.36,149.01,149.04,13410.0,133.569,133.6943,133.3811,133.4079,13410.0
2019-06-11 10:00:00,149.08,149.27,148.98,149.15,11183.0,133.4437,133.6138,133.3542,133.5064,11183.0
2019-06-11 10:10:00,149.15,149.36,149.13,149.29,19783.0,133.5064,133.6943,133.4885,133.6317,19783.0
2019-06-11 10:20:00,149.3,149.39,149.17,149.39,10662.0,133.6406,133.7212,133.5243,133.7212,10662.0
2019-06-11 10:30:00,149.3,149.32,149.15,149.2,8836.0,133.6406,133.6585,133.5064,133.5511,8836.0
2019-06-11 10:40:00,149.2,149.39,149.17,149.25,20567.0,133.5511,133.7212,133.5243,133.5959,20567.0
2019-06-11 10:50:00,149.25,149.26,149.08,149.14,11760.0,133.5959,133.6048,133.4437,133.4974,11760.0
2019-06-11 11:00:00,149.17,149.25,149.1,149.2,24536.0,133.5243,133.5959,133.4616,133.5511,24536.0
2019-06-11 11:10:00,149.18,149.34,148.95,149.34,16375.0,133.5332,133.6764,133.3274,133.6764,16375.0
2019-06-11 11:20:00,149.34,149.45,149.22,149.44,27509.0,133.6764,133.7749,133.569,133.766,27509.0
2019-06-11 11:30:00,149.43,149.43,149.21,149.39,11153.0,133.757,133.757,133.5601,133.7212,11153.0
2019-06-11 11:40:00,149.39,149.43,149.21,149.4,25800.0,133.7212,133.757,133.5601,133.7302,25800.0
2019-06-11 11:50:00,149.44,149.64,149.39,149.54,19217.0,133.766,133.945,133.7212,133.8555,19217.0
2019-06-11 12:00:00,149.52,149.53,149.35,149.36,9445.0,133.8376,133.8465,133.6854,133.6943,9445.0
2019-06-11 12:10:00,149.34,149.37,149.06,149.14,10006.0,133.6764,133.7033,133.4258,133.4974,10006.0
2019-06-11 12:20:00,149.09,149.1,148.91,149.04,7297.0,133.4527,133.4616,133.2915,133.4079,7297.0
2019-06-11 12:30:00,149.02,149.17,149.0,149.12,6308.0,133.39,133.5243,133.3721,133.4795,6308.0
2019-06-11 12:40:00,149.1,149.1,148.83,148.83,5504.0,133.4616,133.4616,133.2199,133.2199,5504.0
2019-06-11 12:50:00,148.81,148.98,148.7,148.92,25299.0,133.202,133.3542,133.1036,133.3005,25299.0
2019-06-11 13:00:00,148.93,149.02,148.83,148.96,10970.0,133.3094,133.39,133.2199,133.3363,10970.0
2019-06-11 13:10:00,148.92,149.05,148.82,149.03,9249.0,133.3005,133.4169,133.211,133.399,9249.0
2019-06-11 13:20:00,149.0,149.12,148.95,149.07,6353.0,133.3721,133.4795,133.3274,133.4348,6353.0
2019-06-11 13:30:00,149.02,149.07,148.86,148.92,24404.0,133.39,133.4348,133.2468,133.3005,24404.0
2019-06-11 13:40:00,148.92,148.94,148.73,148.77,11181.0,133.3005,133.3184,133.1304,133.1662,11181.0
2019-06-11 13:50:00,148.74,148.96,148.74,148.89,11857.0,133.1394,133.3363,133.1394,133.2736,11857.0
2019-06-11 14:00:00,148.88,149.13,148.88,149.1,6855.0,133.2647,133.4885,133.2647,133.4616,6855.0
2019-06-11 14:10:00,149.13,149.18,148.98,149.03,14986.0,133.4885,133.5332,133.3542,133.399,14986.0
2019-06-11 14:20:00,149.03,149.05,148.86,148.87,8085.0,133.399,133.4169,133.2468,133.2557,8085.0
2019-06-11 14:30:00,148.88,148.91,148.69,148.72,9358.0,133.2647,133.2915,133.0946,133.1215,9358.0
2019-06-11 14:40:00,148.78,148.78,148.47,148.5,7989.0,133.1752,133.1752,132.8977,132.9245,7989.0
2019-06-11 14:50:00,148.5,148.66,148.45,148.66,11736.0,132.9245,133.0678,132.8798,133.0678,11736.0
2019-06-11 15:00:00,148.64,148.67,148.45,148.63,12752.0,133.0499,133.0767,132.8798,133.0409,12752.0
2019-06-11 15:10:00,148.66,148.68,148.5,148.6,18994.0,133.0678,133.0857,132.9245,133.0141,18994.0
2019-06-11 15:20:00,148.57,148.62,148.41,148.62,26019.0,132.9872,133.032,132.844,133.032,26019.0
2019-06-11 15:30:00,148.64,148.87,148.61,148.68,28170.0,133.0499,133.2557,133.023,133.0857,28170.0
2019-06-11 15:40:00,148.63,148.67,148.39,148.46,46695.0,133.0409,133.0767,132.8261,132.8887,46695.0
2019-06-11 15:50:00,148.49,148.7,148.34,148.6,99608.0,132.9156,133.1036,132.7813,133.0141,99608.0
2019-06-12 09:30:00,148.94,149.78,148.62,148.92,29723.0,133.3184,134.0703,133.032,133.3005,29723.0
2019-06-12 09:40:00,149.06,149.46,149.04,149.43,27986.0,133.4258,133.7839,133.4079,133.757,27986.0
2019-06-12 09:50:00,149.36,149.56,149.01,149.56,11230.0,133.6943,133.8734,133.3811,133.8734,11230.0
2019-06-12 10:00:00,149.58,149.6,149.29,149.31,19955.0,133.8913,133.9092,133.6317,133.6496,19955.0
2019-06-12 10:10:00,149.31,149.48,149.17,149.28,11073.0,133.6496,133.8018,133.5243,133.6227,11073.0
2019-06-12 10:20:00,149.28,149.33,149.08,149.09,10793.0,133.6227,133.6675,133.4437,133.4527,10793.0
2019-06-12 10:30:00,149.05,149.55,149.04,149.46,12871.0,133.4169,133.8644,133.4079,133.7839,12871.0
2019-06-12 10:40:00,149.5,149.67,149.45,149.59,16331.0,133.8197,133.9718,133.7749,133.9002,16331.0
2019-06-12 10:50:00,149.6,149.64,149.46,149.52,11763.0,133.9092,133.945,133.7839,133.8376,11763.0
2019-06-12 11:00:00,149.5,149.58,149.36,149.39,13124.0,133.8197,133.8913,133.6943,133.7212,13124.0
2019-06-12 11:10:00,149.41,149.54,149.33,149.4,15554.0,133.7391,133.8555,133.6675,133.7302,15554.0
2019-06-12 11:20:00,149.41,149.41,149.22,149.27,13551.0,133.7391,133.7391,133.569,133.6138,13551.0
2019-06-12 11:30:00,149.29,149.37,149.07,149.1,14018.0,133.6317,133.7033,133.4348,133.4616,14018.0
2019-06-12 11:40:00,149.09,149.2,149.0,149.0,10254.0,133.4527,133.5511,133.3721,133.3721,10254.0
2019-06-12 11:50:00,149.04,149.05,148.72,148.72,14967.0,133.4079,133.4169,133.1215,133.1215,14967.0
2019-06-12 12:00:00,148.76,148.79,148.68,148.72,12391.0,133.1573,133.1841,133.0857,133.1215,12391.0
2019-06-12 12:10:00,148.67,148.67,148.54,148.63,7676.0,133.0767,133.0767,132.9604,133.0409,7676.0
2019-06-12 12:20:00,148.6,148.85,148.58,148.82,9717.0,133.0141,133.2378,132.9962,133.211,9717.0
2019-06-12 12:30:00,148.79,148.79,148.52,148.57,12352.0,133.1841,133.1841,132.9425,132.9872,12352.0
2019-06-12 12:40:00,148.57,148.81,148.57,148.76,11444.0,132.9872,133.202,132.9872,133.1573,11444.0
2019-06-12 12:50:00,148.77,148.91,148.76,148.91,6673.0,133.1662,133.2915,133.1573,133.2915,6673.0
2019-06-12 13:00:00,148.9,149.08,148.89,148.93,10740.0,133.2826,133.4437,133.2736,133.3094,10740.0
2019-06-12 13:10:00,148.87,148.92,148.8,148.81,11454.0,133.2557,133.3005,133.1931,133.202,11454.0
2019-06-12 13:20:00,148.81,148.88,148.7,148.7,10785.0,133.202,133.2647,133.1036,133.1036,10785.0
2019-06-12 13:30:00,148.72,148.79,148.68,148.71,11222.0,133.1215,133.1841,133.0857,133.1125,11222.0
2019-06-12 13:40:00,148.72,148.8,148.69,148.74,13034.0,133.1215,133.1931,133.0946,133.1394,13034.0
2019-06-12 13:50:00,148.74,148.88,148.74,148.8,36084.0,133.1394,133.2647,133.1394,133.1931,36084.0
2019-06-12 14:00:00,148.8,148.84,148.75,148.81,16061.0,133.1931,133.2289,133.1483,133.202,16061.0
2019-06-12 14:10:00,148.82,148.91,148.77,148.79,29838.0,133.211,133.2915,133.1662,133.1841,29838.0
2019-06-12 14:20:00,148.8,148.84,148.74,148.81,12638.0,133.1931,133.2289,133.1394,133.202,12638.0
2019-06-12 14:30:00,148.8,148.82,148.75,148.75,12122.0,133.1931,133.211,133.1483,133.1483,12122.0
2019-06-12 14:40:00,148.75,148.9,148.73,148.88,29363.0,133.1483,133.2826,133.1304,133.2647,29363.0
2019-06-12 14:50:00,148.9,148.98,148.77,148.79,31355.0,133.2826,133.3542,133.1662,133.1841,31355.0
2019-06-12 15:00:00,148.81,148.83,148.69,148.83,26116.0,133.202,133.2199,133.0946,133.2199,26116.0
2019-06-12 15:10:00,148.86,148.86,148.55,148.57,24015.0,133.2468,133.2468,132.9693,132.9872,24015.0
2019-06-12 15:20:00,148.59,148.71,148.58,148.62,21602.0,133.0051,133.1125,132.9962,133.032,21602.0
2019-06-12 15:30:00,148.62,148.69,148.56,148.61,20258.0,133.032,133.0946,132.9783,133.023,20258.0
2019-06-12 15:40:00,148.61,148.69,148.53,148.59,43680.0,133.023,133.0946,132.9514,133.0051,43680.0
2019-06-12 15:50:00,148.6,148.78,148.59,148.77,75116.0,133.0141,133.1752,133.0051,133.1662,75116.0
2019-06-13 09:30:00,148.95,148.95,148.56,148.61,20832.0,133.3274,133.3274,132.9783,133.023,20832.0
2019-06-13 09:40:00,148.79,148.98,148.72,148.86,7545.0,133.1841,133.3542,133.1215,133.2468,7545.0
2019-06-13 09:50:00,148.82,148.89,148.64,148.8,9636.0,133.211,133.2736,133.0499,133.1931,9636.0
2019-06-13 10:00:00,148.8,148.84,148.6,148.66,13550.0,133.1931,133.2289,133.0141,133.0678,13550.0
2019-06-13 10:10:00,148.66,148.96,148.65,148.94,6460.0,133.0678,133.3363,133.0588,133.3184,6460.0
2019-06-13 10:20:00,148.97,148.97,148.75,148.94,9536.0,133.3453,133.3453,133.1483,133.3184,9536.0
2019-06-13 10:30:00,148.97,148.99,148.73,148.89,19297.0,133.3453,133.3632,133.1304,133.2736,19297.0
2019-06-13 10:40:00,148.89,148.89,148.57,148.57,6001.0,133.2736,133.2736,132.9872,132.9872,6001.0
2019-06-13 10:50:00,148.57,148.57,148.36,148.36,9519.0,132.9872,132.9872,132.7992,132.7992,9519.0
2019-06-13 11:00:00,148.39,148.39,147.92,148.02,11361.0,132.8261,132.8261,132.4054,132.4949,11361.0
2019-06-13 11:10:00,148.06,148.13,147.95,147.95,11962.0,132.5307,132.5934,132.4322,132.4322,11962.0
2019-06-13 11:20:00,147.96,148.28,147.96,148.2,17373.0,132.4412,132.7276,132.4412,132.656,17373.0
2019-06-13 11:30:00,148.24,148.55,148.23,148.55,13802.0,132.6918,132.9693,132.6829,132.9693,13802.0
2019-06-13 11:40:00,148.52,148.53,148.37,148.49,11863.0,132.9425,132.9514,132.8082,132.9156,11863.0
2019-06-13 11:50:00,148.51,148.61,148.46,148.61,11168.0,132.9335,133.023,132.8887,133.023,11168.0
2019-06-13 12:00:00,148.62,148.75,148.57,148.67,35071.0,133.032,133.1483,132.9872,133.0767,35071.0
2019-06-13 12:10:00,148.65,148.75,148.6,148.67,28115.0,133.0588,133.1483,133.0141,133.0767,28115.0
2019-06-13 12:20:00,148.67,148.68,148.36,148.39,16765.0,133.0767,133.0857,132.7992,132.8261,16765.0
2019-06-13 12:30:00,148.39,148.53,148.36,148.46,9580.0,132.8261,132.9514,132.7992,132.8887,9580.0
2019-06-13 12:40:00,148.46,148.61,148.42,148.54,8315.0,132.8887,133.023,132.8529,132.9604,8315.0
2019-06-13 12:50:00,148.54,148.7,148.51,148.63,11989.0,132.9604,133.1036,132.9335,133.0409,11989.0
2019-06-13 13:00:00,148.67,148.75,148.61,148.65,10279.0,133.0767,133.1483,133.023,133.0588,10279.0
2019-06-13 13:10:00,148.65,148.7,148.51,148.55,11906.0,133.0588,133.1036,132.9335,132.9693,11906.0
2019-06-13 13:20:00,148.55,148.64,148.51,148.53,33263.0,132.9693,133.0499,132.9335,132.9514,33263.0
2019-06-13 13:30:00,148.56,148.63,148.44,148.63,12027.0,132.9783,133.0409,132.8708,133.0409,12027.0
2019-06-13 13:40:00,148.62,148.71,148.6,148.64,10905.0,133.032,133.1125,133.0141,133.0499,10905.0
2019-06-13 13:50:00,148.61,148.71,148.61,148.65,8264.0,133.023,133.1125,133.023,133.0588,8264.0
2019-06-13 14:00:00,148.67,148.74,148.56,148.56,8459.0,133.0767,133.1394,132.9783,132.9783,8459.0
2019-06-13 14:10:00,148.59,148.72,148.53,148.61,9863.0,133.0051,133.1215,132.9514,133.023,9863.0
2019-06-13 14:20:00,148.59,148.74,148.59,148.74,5562.0,133.0051,133.1394,133.0051,133.1394,5562.0
2019-06-13 14:30:00,148.75,148.77,148.6,148.63,15206.0,133.1483,133.1662,133.0141,133.0409,15206.0
2019-06-13 14:40:00,148.63,148.72,148.57,148.64,9282.0,133.0409,133.1215,132.9872,133.0499,9282.0
2019-06-13 14:50:00,148.64,148.78,148.62,148.78,11560.0,133.0499,133.1752,133.032,133.1752,11560.0
2019-06-13 15:00:00,148.75,148.75,148.44,148.47,14183.0,133.1483,133.1483,132.8708,132.8977,14183.0
2019-06-13 15:10:00,148.48,148.55,148.29,148.37,18469.0,132.9066,132.9693,132.7366,132.8082,18469.0
2019-06-13 15:20:00,148.37,148.43,148.2,148.3,48095.0,132.8082,132.8619,132.656,132.7455,48095.0
2019-06-13 15:30:00,148.3,148.57,148.26,148.51,25470.0,132.7455,132.9872,132.7097,132.9335,25470.0
2019-06-13 15:40:00,148.47,148.54,148.43,148.48,32326.0,132.8977,132.9604,132.8619,132.9066,32326.0
2019-06-13 15:50:00,148.49,148.87,148.36,148.83,105512.0,132.9156,133.2557,132.7992,133.2199,105512.0
2019-06-14 09:30:00,149.17,149.4,148.73,148.91,19222.0,133.5243,133.7302,133.1304,133.2915,19222.0
2019-06-14 09:40:00,148.89,148.97,148.71,148.77,8244.0,133.2736,133.3453,133.1125,133.1662,8244.0
2019-06-14 09:50:00,148.66,149.02,148.54,149.0,8249.0,133.0678,133.39,132.9604,133.3721,8249.0
2019-06-14 10:00:00,149.01,149.57,148.9,149.51,10424.0,133.3811,133.8823,133.2826,133.8286,10424.0
2019-06-14 10:10:00,149.47,149.6,149.35,149.46,16500.0,133.7928,133.9092,133.6854,133.7839,16500.0
2019-06-14 10:20:00,149.44,149.6,149.42,149.5,9786.0,133.766,133.9092,133.7481,133.8197,9786.0
2019-06-14 10:30:00,149.52,149.55,149.22,149.42,10989.0,133.8376,133.8644,133.569,133.7481,10989.0
2019-06-14 10:40:00,149.44,149.65,149.35,149.64,11613.0,133.766,133.9539,133.6854,133.945,11613.0
2019-06-14 10:50:00,149.67,149.86,149.62,149.82,12647.0,133.9718,134.1419,133.9271,134.1061,12647.0
2019-06-14 11:00:00,149.82,149.86,149.65,149.69,12660.0,134.1061,134.1419,133.9539,133.9897,12660.0
2019-06-14 11:10:00,149.67,149.73,149.45,149.49,10330.0,133.9718,134.0255,133.7749,133.8107,10330.0
2019-06-14 11:20:00,149.49,149.75,149.45,149.69,12713.0,133.8107,134.0434,133.7749,133.9897,12713.0
2019-06-14 11:30:00,149.68,149.85,149.67,149.84,11000.0,133.9808,134.133,133.9718,134.124,11000.0
2019-06-14 11:40:00,149.82,149.82,149.52,149.72,6743.0,134.1061,134.1061,133.8376,134.0166,6743.0
2019-06-14 11:50:00,149.71,149.73,149.55,149.6,8090.0,134.0076,134.0255,133.8644,133.9092,8090.0
2019-06-14 12:00:00,149.59,149.6,149.46,149.58,6719.0,133.9002,133.9092,133.7839,133.8913,6719.0
2019-06-14 12:10:00,149.55,149.61,149.5,149.57,7882.0,133.8644,133.9181,133.8197,133.8823,7882.0
2019-06-14 12:20:00,149.59,149.72,149.56,149.68,11222.0,133.9002,134.0166,133.8734,133.9808,11222.0
2019-06-14 12:30:00,149.69,149.76,149.65,149.74,13203.0,133.9897,134.0524,133.9539,134.0345,13203.0
2019-06-14 12:40:00,149.71,149.71,149.6,149.62,6456.0,134.0076,134.0076,133.9092,133.9271,6456.0
2019-06-14 12:50:00,149.66,149.83,149.66,149.81,6665.0,133.9629,134.1151,133.9629,134.0972,6665.0
2019-06-14 13:00:00,149.83,149.96,149.82,149.9,13638.0,134.1151,134.2314,134.1061,134.1777,13638.0
2019-06-14 13:10:00,149.88,149.99,149.84,149.97,8716.0,134.1598,134.2583,134.124,134.2404,8716.0
2019-06-14 13:20:00,149.98,150.02,149.78,149.79,18714.0,134.2493,134.2851,134.0703,134.0792,18714.0
2019-06-14 13:30:00,149.79,149.95,149.77,149.91,7930.0,134.0792,134.2225,134.0613,134.1867,7930.0
2019-06-14 13:40:00,149.9,149.95,149.82,149.95,14209.0,134.1777,134.2225,134.1061,134.2225,14209.0
2019-06-14 13:50:00,149.94,149.98,149.8,149.8,9520.0,134.2135,134.2493,134.0882,134.0882,9520.0
2019-06-14 14:00:00,149.8,149.93,149.8,149.92,13417.0,134.0882,134.2046,134.0882,134.1956,13417.0
2019-06-14 14:10:00,149.89,150.09,149.86,150.06,76859.0,134.1688,134.3478,134.1419,134.3209,76859.0
2019-06-14 14:20:00,150.07,150.27,149.99,150.27,18166.0,134.3299,134.5089,134.2583,134.5089,18166.0
2019-06-14 14:30:00,150.28,150.28,150.07,150.11,8613.0,134.5179,134.5179,134.3299,134.3657,8613.0
2019-06-14 14:40:00,150.12,150.15,150.05,150.07,10604.0,134.3746,134.4015,134.312,134.3299,10604.0
2019-06-14 14:50:00,150.09,150.14,150.06,150.12,12082.0,134.3478,134.3925,134.3209,134.3746,12082.0
2019-06-14 15:00:00,150.11,150.23,150.05,150.19,13491.0,134.3657,134.4731,134.312,134.4373,13491.0
2019-06-14 15:10:00,150.19,150.31,150.19,150.27,15726.0,134.4373,134.5447,134.4373,134.5089,15726.0
2019-06-14 15:20:00,150.29,150.46,150.25,150.27,51165.0,134.5268,134.679,134.491,134.5089,51165.0
2019-06-14 15:30:00,150.27,150.49,150.17,150.47,21525.0,134.5089,134.7058,134.4194,134.6879,21525.0
2019-06-14 15:40:00,150.47,150.47,150.2,150.3,25186.0,134.6879,134.6879,134.4462,134.5358,25186.0
2019-06-14 15:50:00,150.29,150.53,150.23,150.26,69284.0,134.5268,134.7416,134.4731,134.5,69284.0
2019-06-17 09:30:00,150.76,150.94,149.53,149.53,24220.0,134.9475,135.1086,133.8465,133.8465,24220.0
2019-06-17 09:40:00,149.54,150.06,149.54,149.82,25916.0,133.8555,134.3209,133.8555,134.1061,25916.0
2019-06-17 09:50:00,149.86,149.88,149.62,149.88,8655.0,134.1419,134.1598,133.9271,134.1598,8655.0
2019-06-17 10:00:00,149.89,150.04,149.79,149.84,9828.0,134.1688,134.303,134.0792,134.124,9828.0
2019-06-17 10:10:00,149.81,149.96,149.77,149.88,6811.0,134.0972,134.2314,134.0613,134.1598,6811.0
2019-06-17 10:20:00,149.87,150.02,149.87,149.87,8684.0,134.1509,134.2851,134.1509,134.1509,8684.0
2019-06-17 10:30:00,149.9,149.92,149.66,149.8,10899.0,134.1777,134.1956,133.9629,134.0882,10899.0
2019-06-17 10:40:00,149.8,149.82,149.39,149.42,8747.0,134.0882,134.1061,133.7212,133.7481,8747.0
2019-06-17 10:50:00,149.42,149.6,149.41,149.6,10478.0,133.7481,133.9092,133.7391,133.9092,10478.0
2019-06-17 11:00:00,149.62,149.64,149.51,149.53,13267.0,133.9271,133.945,133.8286,133.8465,13267.0
2019-06-17 11:10:00,149.52,149.56,149.36,149.44,10747.0,133.8376,133.8734,133.6943,133.766,10747.0
2019-06-17 11:20:00,149.45,149.67,149.45,149.48,7390.0,133.7749,133.9718,133.7749,133.8018,7390.0
2019-06-17 11:30:00,149.51,149.62,149.35,149.4,7161.0,133.8286,133.9271,133.6854,133.7302,7161.0
2019-06-17 11:40:00,149.41,149.45,149.28,149.3,8188.0,133.7391,133.7749,133.6227,133.6406,8188.0
2019-06-17 11:50:00,149.31,149.44,149.21,149.37,8159.0,133.6496,133.766,133.5601,133.7033,8159.0
2019-06-17 12:00:00,149.35,149.43,149.34,149.37,9393.0,133.6854,133.757,133.6764,133.7033,9393.0
2019-06-17 12:10:00,149.41,149.43,149.29,149.33,7751.0,133.7391,133.757,133.6317,133.6675,7751.0
2019-06-17 12:20:00,149.34,149.35,149.16,149.23,6803.0,133.6764,133.6854,133.5153,133.578,6803.0
2019-06-17 12:30:00,149.2,149.22,149.04,149.13,16913.0,133.5511,133.569,133.4079,133.4885,16913.0
2019-06-17 12:40:00,149.14,149.28,149.07,149.2,12201.0,133.4974,133.6227,133.4348,133.5511,12201.0
2019-06-17 12:50:00,149.2,149.21,149.04,149.08,13030.0,133.5511,133.5601,133.4079,133.4437,13030.0
2019-06-17 13:00:00,149.08,149.29,149.06,149.29,8101.0,133.4437,133.6317,133.4258,133.6317,8101.0
2019-06-17 13:10:00,149.3,149.42,149.28,149.36,5199.0,133.6406,133.7481,133.6227,133.6943,5199.0
2019-06-17 13:20:00,149.36,149.36,149.05,149.13,5706.0,133.6943,133.6943,133.4169,133.4885,5706.0
2019-06-17 13:30:00,149.13,149.17,149.07,149.16,5771.0,133.4885,133.5243,133.4348,133.5153,5771.0
2019-06-17 13:40:00,149.15,149.22,149.1,149.22,9915.0,133.5064,133.569,133.4616,133.569,9915.0
2019-06-17 13:50:00,149.23,149.24,149.12,149.12,12742.0,133.578,133.5869,133.4795,133.4795,12742.0
2019-06-17 14:00:00,149.13,149.23,149.12,149.17,14034.0,133.4885,133.578,133.4795,133.5243,14034.0
2019-06-17 14:10:00,149.16,149.22,149.11,149.22,15987.0,133.5153,133.569,133.4706,133.569,15987.0
2019-06-17 14:20:00,149.22,149.3,149.14,149.15,11470.0,133.569,133.6406,133.4974,133.5064,11470.0
2019-06-17 14:30:00,149.15,149.15,148.96,148.96,8482.0,133.5064,133.5064,133.3363,133.3363,8482.0
2019-06-17 14:40:00,148.98,149.07,148.98,149.0,7597.0,133.3542,133.4348,133.3542,133.3721,7597.0
2019-06-17 14:50:00,148.96,149.01,148.9,148.91,15244.0,133.3363,133.3811,133.2826,133.2915,15244.0
2019-06-17 15:00:00,148.89,152.0,148.78,148.85,28841.0,133.2736,136.0575,133.1752,133.2378,28841.0
2019-06-17 15:10:00,148.85,148.85,148.61,148.63,20653.0,133.2378,133.2378,133.023,133.0409,20653.0
2019-06-17 15:20:00,148.63,148.7,148.54,148.67,20849.0,133.0409,133.1036,132.9604,133.0767,20849.0
2019-06-17 15:30:00,148.65,148.66,148.42,148.42,29657.0,133.0588,133.0678,132.8529,132.8529,29657.0
2019-06-17 15:40:00,148.44,148.56,148.34,148.49,57220.0,132.8708,132.9783,132.7813,132.9156,57220.0
2019-06-17 15:50:00,148.47,148.51,148.15,148.38,199094.0,132.8977,132.9335,132.6113,132.8171,199094.0
2019-06-18 09:30:00,148.62,148.62,148.02,148.49,22209.0,133.032,133.032,132.4949,132.9156,22209.0
2019-06-18 09:40:00,148.48,148.86,148.33,148.76,22998.0,132.9066,133.2468,132.7724,133.1573,22998.0
2019-06-18 09:50:00,148.71,148.77,148.42,148.49,18313.0,133.1125,133.1662,132.8529,132.9156,18313.0
2019-06-18 10:00:00,148.57,149.12,148.54,149.12,24142.0,132.9872,133.4795,132.9604,133.4795,24142.0
2019-06-18 10:10:00,149.15,149.18,148.9,149.18,9461.0,133.5064,133.5332,133.2826,133.5332,9461.0
2019-06-18 10:20:00,149.13,149.3,148.93,148.94,13643.0,133.4885,133.6406,133.3094,133.3184,13643.0
2019-06-18 10:30:00,148.93,149.12,148.85,149.09,23939.0,133.3094,133.4795,133.2378,133.4527,23939.0
2019-06-18 10:40:00,149.11,149.26,149.02,149.17,12998.0,133.4706,133.6048,133.39,133.5243,12998.0
2019-06-18 10:50:00,149.16,149.51,149.1,149.46,11854.0,133.5153,133.8286,133.4616,133.7839,11854.0
2019-06-18 11:00:00,149.44,149.52,149.2,149.2,32416.0,133.766,133.8376,133.5511,133.5511,32416.0
2019-06-18 11:10:00,149.21,149.36,149.12,149.19,37868.0,133.5601,133.6943,133.4795,133.5422,37868.0
2019-06-18 11:20:00,149.16,149.28,148.94,149.18,16274.0,133.5153,133.6227,133.3184,133.5332,16274.0
2019-06-18 11:30:00,149.18,149.23,149.07,149.19,19341.0,133.5332,133.578,133.4348,133.5422,19341.0
2019-06-18 11:40:00,149.21,149.28,149.09,149.2,24081.0,133.5601,133.6227,133.4527,133.5511,24081.0
2019-06-18 11:50:00,149.19,149.41,149.09,149.12,59505.0,133.5422,133.7391,133.4527,133.4795,59505.0
2019-06-18 12:00:00,149.16,149.2,149.1,149.11,8173.0,133.5153,133.5511,133.4616,133.4706,8173.0
2019-06-18 12:10:00,149.06,149.11,148.87,148.88,17446.0,133.4258,133.4706,133.2557,133.2647,17446.0
2019-06-18 12:20:00,148.88,149.02,148.87,148.93,10859.0,133.2647,133.39,133.2557,133.3094,10859.0
2019-06-18 12:30:00,148.94,148.99,148.82,148.88,9150.0,133.3184,133.3632,133.211,133.2647,9150.0
2019-06-18 12:40:00,148.89,148.99,148.84,148.84,10294.0,133.2736,133.3632,133.2289,133.2289,10294.0
2019-06-18 12:50:00,148.9,149.11,148.87,149.02,13190.0,133.2826,133.4706,133.2557,133.39,13190.0
2019-06-18 13:00:00,148.98,149.0,148.69,148.79,17997.0,133.3542,133.3721,133.0946,133.1841,17997.0
2019-06-18 13:10:00,148.79,148.79,148.55,148.58,8709.0,133.1841,133.1841,132.9693,132.9962,8709.0
2019-06-18 13:20:00,148.57,148.68,148.52,148.61,8257.0,132.9872,133.0857,132.9425,133.023,8257.0
2019-06-18 13:30:00,148.6,148.69,148.56,148.6,7140.0,133.0141,133.0946,132.9783,133.0141,7140.0
2019-06-18 13:40:00,148.6,148.77,148.52,148.74,6688.0,133.0141,133.1662,132.9425,133.1394,6688.0
2019-06-18 13:50:00,148.73,148.84,148.69,148.75,6795.0,133.1304,133.2289,133.0946,133.1483,6795.0
2019-06-18 14:00:00,148.79,148.88,148.73,148.87,8580.0,133.1841,133.2647,133.1304,133.2557,8580.0
2019-06-18 14:10:00,148.89,149.02,148.86,148.93,14980.0,133.2736,133.39,133.2468,133.3094,14980.0
2019-06-18 14:20:00,148.9,148.92,148.83,148.84,12484.0,133.2826,133.3005,133.2199,133.2289,12484.0
2019-06-18 14:30:00,148.84,148.89,148.71,148.72,8645.0,133.2289,133.2736,133.1125,133.1215,8645.0
2019-06-18 14:40:00,148.73,148.79,148.65,148.65,10589.0,133.1304,133.1841,133.0588,133.0588,10589.0
2019-06-18 14:50:00,148.65,148.69,148.54,148.55,13018.0,133.0588,133.0946,132.9604,132.9693,13018.0
2019-06-18 15:00:00,148.53,148.68,148.46,148.5,23660.0,132.9514,133.0857,132.8887,132.9245,23660.0
2019-06-18 15:10:00,148.54,148.6,148.38,148.47,28034.0,132.9604,133.0141,132.8171,132.8977,28034.0
2019-06-18 15:20:00,148.46,148.46,148.1,148.21,80169.0,132.8887,132.8887,132.5665,132.665,80169.0
2019-06-18 15:30:00,148.21,148.23,147.97,147.99,84940.0,132.665,132.6829,132.4501,132.468,84940.0
2019-06-18 15:40:00,148.0,148.24,147.97,148.12,83091.0,132.477,132.6918,132.4501,132.5844,83091.0
2019-06-18 15:50:00,148.11,148.15,147.9,148.14,180969.0,132.5755,132.6113,132.3875,132.6023,180969.0
2019-06-19 09:30:00,148.51,149.08,148.3,149.08,41972.0,132.9335,133.4437,132.7455,133.4437,41972.0
2019-06-19 09:40:00,149.21,149.4,148.64,148.79,98555.0,133.5601,133.7302,133.0499,133.1841,98555.0
2019-06-19 09:50:00,148.78,149.03,148.69,148.92,17131.0,133.1752,133.399,133.0946,133.3005,17131.0
2019-06-19 10:00:00,148.89,149.05,148.88,149.01,17302.0,133.2736,133.4169,133.2647,133.3811,17302.0
2019-06-19 10:10:00,149.02,149.08,148.76,148.76,25599.0,133.39,133.4437,133.1573,133.1573,25599.0
2019-06-19 10:20:00,148.76,148.82,148.5,148.6,27622.0,133.1573,133.211,132.9245,133.0141,27622.0
2019-06-19 10:30:00,148.6,148.66,148.45,148.57,16904.0,133.0141,133.0678,132.8798,132.9872,16904.0
2019-06-19 10:40:00,148.58,148.7,148.48,148.62,18358.0,132.9962,133.1036,132.9066,133.032,18358.0
2019-06-19 10:50:00,148.62,148.7,148.53,148.55,25726.0,133.032,133.1036,132.9514,132.9693,25726.0
2019-06-19 11:00:00,148.56,148.71,148.55,148.59,29137.0,132.9783,133.1125,132.9693,133.0051,29137.0
2019-06-19 11:10:00,148.56,148.7,148.44,148.66,28208.0,132.9783,133.1036,132.8708,133.0678,28208.0
2019-06-19 11:20:00,148.67,148.73,148.55,148.56,26220.0,133.0767,133.1304,132.9693,132.9783,26220.0
2019-06-19 11:30:00,148.56,148.82,148.56,148.7,24801.0,132.9783,133.211,132.9783,133.1036,24801.0
2019-06-19 11:40:00,148.72,148.95,148.71,148.79,12732.0,133.1215,133.3274,133.1125,133.1841,12732.0
2019-06-19 11:50:00,148.77,148.93,148.62,148.67,22513.0,133.1662,133.3094,133.032,133.0767,22513.0
2019-06-19 12:00:00,148.68,148.77,148.64,148.66,10128.0,133.0857,133.1662,133.0499,133.0678,10128.0
2019-06-19 12:10:00,148.71,148.78,148.66,148.75,15817.0,133.1125,133.1752,133.0678,133.1483,15817.0
2019-06-19 12:20:00,148.75,148.84,148.64,148.81,14306.0,133.1483,133.2289,133.0499,133.202,14306.0
2019-06-19 12:30:00,148.81,148.85,148.63,148.67,32681.0,133.202,133.2378,133.0409,133.0767,32681.0
2019-06-19 12:40:00,148.67,148.81,148.6,148.79,11979.0,133.0767,133.202,133.0141,133.1841,11979.0
2019-06-19 12:50:00,148.78,148.82,148.72,148.79,7759.0,133.1752,133.211,133.1215,133.1841,7759.0
2019-06-19 13:00:00,148.77,148.93,148.74,148.91,16560.0,133.1662,133.3094,133.1394,133.2915,16560.0
2019-06-19 13:10:00,148.91,148.92,148.74,148.75,9006.0,133.2915,133.3005,133.1394,133.1483,9006.0
2019-06-19 13:20:00,148.74,148.79,148.64,148.78,13335.0,133.1394,133.1841,133.0499,133.1752,13335.0
2019-06-19 13:30:00,148.77,148.95,148.77,148.86,11399.0,133.1662,133.3274,133.1662,133.2468,11399.0
2019-06-19 13:40:00,148.85,148.88,148.78,148.85,10253.0,133.2378,133.2647,133.1752,133.2378,10253.0
2019-06-19 13:50:00,148.83,149.03,148.83,149.03,13061.0,133.2199,133.399,133.2199,133.399,13061.0
2019-06-19 14:00:00,149.06,149.17,148.74,148.99,44468.0,133.4258,133.5243,133.1394,133.3632,44468.0
2019-06-19 14:10:00,148.94,149.32,148.88,149.23,24744.0,133.3184,133.6585,133.2647,133.578,24744.0
2019-06-19 14:20:00,149.28,149.33,149.17,149.29,19843.0,133.6227,133.6675,133.5243,133.6317,19843.0
2019-06-19 14:30:00,149.31,149.48,149.18,149.22,27427.0,133.6496,133.8018,133.5332,133.569,27427.0
2019-06-19 14:40:00,149.16,149.41,149.11,149.24,25325.0,133.5153,133.7391,133.4706,133.5869,25325.0
2019-06-19 14:50:00,149.27,149.3,149.15,149.22,22617.0,133.6138,133.6406,133.5064,133.569,22617.0
2019-06-19 15:00:00,149.25,149.41,149.11,149.4,35407.0,133.5959,133.7391,133.4706,133.7302,35407.0
2019-06-19 15:10:00,149.4,149.5,149.35,149.37,24422.0,133.7302,133.8197,133.6854,133.7033,24422.0
2019-06-19 15:20:00,149.37,149.41,149.19,149.2,31814.0,133.7033,133.7391,133.5422,133.5511,31814.0
2019-06-19 15:30:00,149.21,149.44,149.07,149.12,44675.0,133.5601,133.766,133.4348,133.4795,44675.0
2019-06-19 15:40:00,149.1,149.45,149.04,149.37,55617.0,133.4616,133.7749,133.4079,133.7033,55617.0
2019-06-19 15:50:00,149.36,149.68,149.3,149.44,111064.0,133.6943,133.9808,133.6406,133.766,111064.0
2019-06-20 09:30:00,147.55,149.45,147.55,148.05,76041.0,132.7374,134.4466,132.7374,133.1872,76041.0
2019-06-20 09:40:00,147.98,148.81,147.98,148.42,23555.0,133.1242,133.8709,133.1242,133.5201,23555.0
2019-06-20 09:50:00,148.45,149.21,148.3,148.91,44463.0,133.547,134.2307,133.4121,133.9609,44463.0
2019-06-20 10:00:00,148.87,149.03,148.68,148.94,38388.0,133.9249,134.0688,133.754,133.9878,38388.0
2019-06-20 10:10:00,148.96,149.06,148.71,148.75,35778.0,134.0058,134.0958,133.7809,133.8169,35778.0
2019-06-20 10:20:00,148.76,148.91,148.51,148.57,25228.0,133.8259,133.9609,133.601,133.655,25228.0
2019-06-20 10:30:00,148.58,148.6,148.37,148.53,26343.0,133.664,133.682,133.4751,133.619,26343.0
2019-06-20 10:40:00,148.54,148.55,148.25,148.34,41387.0,133.628,133.637,133.3671,133.4481,41387.0
2019-06-20 10:50:00,148.36,148.44,148.12,148.19,40342.0,133.4661,133.538,133.2502,133.3131,40342.0
2019-06-20 11:00:00,148.19,148.29,148.01,148.11,23372.0,133.3131,133.4031,133.1512,133.2412,23372.0
2019-06-20 11:10:00,148.08,148.13,147.96,147.98,29892.0,133.2142,133.2592,133.1062,133.1242,29892.0
2019-06-20 11:20:00,147.98,148.03,147.71,147.83,24615.0,133.1242,133.1692,132.8813,132.9893,24615.0
2019-06-20 11:30:00,147.84,147.92,147.68,147.9,28908.0,132.9983,133.0702,132.8543,133.0523,28908.0
2019-06-20 11:40:00,147.92,148.18,147.89,148.18,18077.0,133.0702,133.3041,133.0433,133.3041,18077.0
2019-06-20 11:50:00,148.19,148.2,148.05,148.15,12856.0,133.3131,133.3221,133.1872,133.2772,12856.0
2019-06-20 12:00:00,148.14,148.15,148.0,148.01,29813.0,133.2682,133.2772,133.1422,133.1512,29813.0
2019-06-20 12:10:00,148.0,148.0,147.6,147.66,18429.0,133.1422,133.1422,132.7824,132.8363,18429.0
2019-06-20 12:20:00,147.63,147.79,147.61,147.78,16449.0,132.8094,132.9533,132.7914,132.9443,16449.0
2019-06-20 12:30:00,147.8,147.84,147.68,147.75,14659.0,132.9623,132.9983,132.8543,132.9173,14659.0
2019-06-20 12:40:00,147.76,147.89,147.71,147.8,17990.0,132.9263,133.0433,132.8813,132.9623,17990.0
2019-06-20 12:50:00,147.81,147.86,147.76,147.84,13529.0,132.9713,133.0163,132.9263,132.9983,13529.0
2019-06-20 13:00:00,147.85,148.06,147.78,148.02,22250.0,133.0073,133.1962,132.9443,133.1602,22250.0
2019-06-20 13:10:00,147.98,148.24,147.89,148.24,13642.0,133.1242,133.3581,133.0433,133.3581,13642.0
2019-06-20 13:20:00,148.24,148.25,148.11,148.23,14841.0,133.3581,133.3671,133.2412,133.3491,14841.0
2019-06-20 13:30:00,148.23,148.3,148.17,148.24,12305.0,133.3491,133.4121,133.2951,133.3581,12305.0
2019-06-20 13:40:00,148.21,148.34,148.21,148.26,12882.0,133.3311,133.4481,133.3311,133.3761,12882.0
2019-06-20 13:50:00,148.29,148.57,148.25,148.51,30069.0,133.4031,133.655,133.3671,133.601,30069.0
2019-06-20 14:00:00,148.5,148.6,148.48,148.56,24145.0,133.592,133.682,133.574,133.646,24145.0
2019-06-20 14:10:00,148.54,148.73,148.49,148.66,12794.0,133.628,133.7989,133.583,133.736,12794.0
2019-06-20 14:20:00,148.66,148.72,148.59,148.72,18106.0,133.736,133.7899,133.673,133.7899,18106.0
2019-06-20 14:30:00,148.72,149.03,148.7,149.02,25549.0,133.7899,134.0688,133.7719,134.0598,25549.0
2019-06-20 14:40:00,149.03,149.13,148.99,149.12,17186.0,134.0688,134.1588,134.0328,134.1498,17186.0
2019-06-20 14:50:00,149.14,149.38,149.07,149.26,19928.0,134.1678,134.3837,134.1048,134.2757,19928.0
2019-06-20 15:00:00,149.28,149.38,149.09,149.38,27179.0,134.2937,134.3837,134.1228,134.3837,27179.0
2019-06-20 15:10:00,149.34,149.47,149.29,149.32,18628.0,134.3477,134.4646,134.3027,134.3297,18628.0
2019-06-20 15:20:00,149.33,149.42,149.26,149.38,30136.0,134.3387,134.4197,134.2757,134.3837,30136.0
2019-06-20 15:30:00,149.37,149.38,149.19,149.19,43718.0,134.3747,134.3837,134.2128,134.2128,43718.0
2019-06-20 15:40:00,149.19,149.52,149.19,149.48,47853.0,134.2128,134.5096,134.2128,134.4736,47853.0
2019-06-20 15:50:00,149.47,149.58,149.33,149.33,90816.0,134.4646,134.5636,134.3387,134.3387,90816.0
2019-06-21 09:30:00,148.0,150.09,148.0,149.33,351909.0,133.1422,135.0224,133.1422,134.3387,351909.0
2019-06-21 09:40:00,149.38,150.13,149.35,149.86,17992.0,134.3837,135.0584,134.3567,134.8155,17992.0
2019-06-21 09:50:00,149.84,149.97,149.47,149.73,9559.0,134.7975,134.9144,134.4646,134.6985,9559.0
2019-06-21 10:00:00,149.69,149.69,149.47,149.56,9748.0,134.6626,134.6626,134.4646,134.5456,9748.0
2019-06-21 10:10:00,149.55,149.72,149.53,149.62,10335.0,134.5366,134.6895,134.5186,134.5996,10335.0
2019-06-21 10:20:00,149.59,149.69,149.37,149.62,9514.0,134.5726,134.6626,134.3747,134.5996,9514.0
2019-06-21 10:30:00,149.64,149.66,149.52,149.57,14224.0,134.6176,134.6356,134.5096,134.5546,14224.0
2019-06-21 10:40:00,149.57,149.8,149.55,149.8,10973.0,134.5546,134.7615,134.5366,134.7615,10973.0
2019-06-21 10:50:00,149.78,149.83,149.7,149.7,11900.0,134.7435,134.7885,134.6716,134.6716,11900.0
2019-06-21 11:00:00,149.73,150.46,149.73,150.4,23309.0,134.6985,135.3553,134.6985,135.3013,23309.0
2019-06-21 11:10:00,150.33,150.36,150.17,150.29,9335.0,135.2383,135.2653,135.0944,135.2023,9335.0
2019-06-21 11:20:00,150.32,150.41,150.09,150.14,9560.0,135.2293,135.3103,135.0224,135.0674,9560.0
2019-06-21 11:30:00,150.11,150.15,149.95,150.03,18742.0,135.0404,135.0764,134.8965,134.9684,18742.0
2019-06-21 11:40:00,150.02,150.03,149.87,149.94,9135.0,134.9594,134.9684,134.8245,134.8875,9135.0
2019-06-21 11:50:00,149.94,150.04,149.81,150.03,13547.0,134.8875,134.9774,134.7705,134.9684,13547.0
2019-06-21 12:00:00,150.05,150.1,149.92,149.99,12649.0,134.9864,135.0314,134.8695,134.9324,12649.0
2019-06-21 12:10:00,149.93,149.99,149.84,149.87,4208.0,134.8785,134.9324,134.7975,134.8245,4208.0
2019-06-21 12:20:00,149.84,149.98,149.81,149.9,10790.0,134.7975,134.9234,134.7705,134.8515,10790.0
2019-06-21 12:30:00,149.89,149.99,149.87,149.96,5346.0,134.8425,134.9324,134.8245,134.9055,5346.0
2019-06-21 12:40:00,149.93,149.96,149.81,149.82,8976.0,134.8785,134.9055,134.7705,134.7795,8976.0
2019-06-21 12:50:00,149.8,149.83,149.66,149.67,4065.0,134.7615,134.7885,134.6356,134.6446,4065.0
2019-06-21 13:00:00,149.68,149.78,149.56,149.59,14398.0,134.6536,134.7435,134.5456,134.5726,14398.0
2019-06-21 13:10:00,149.54,149.75,149.53,149.75,9853.0,134.5276,134.7165,134.5186,134.7165,9853.0
2019-06-21 13:20:00,149.73,149.77,149.49,149.59,10791.0,134.6985,134.7345,134.4826,134.5726,10791.0
2019-06-21 13:30:00,149.61,149.68,149.59,149.63,6519.0,134.5906,134.6536,134.5726,134.6086,6519.0
2019-06-21 13:40:00,149.66,149.68,149.58,149.62,6070.0,134.6356,134.6536,134.5636,134.5996,6070.0
2019-06-21 13:50:00,149.58,149.59,149.47,149.48,6872.0,134.5636,134.5726,134.4646,134.4736,6872.0
2019-06-21 14:00:00,149.54,149.6,149.36,149.39,9853.0,134.5276,134.5816,134.3657,134.3927,9853.0
2019-06-21 14:10:00,149.36,149.47,149.3,149.44,9253.0,134.3657,134.4646,134.3117,134.4377,9253.0
2019-06-21 14:20:00,149.43,149.48,149.36,149.47,8881.0,134.4287,134.4736,134.3657,134.4646,8881.0
2019-06-21 14:30:00,149.5,149.59,149.47,149.57,8931.0,134.4916,134.5726,134.4646,134.5546,8931.0
2019-06-21 14:40:00,149.54,149.62,149.45,149.45,16948.0,134.5276,134.5996,134.4466,134.4466,16948.0
2019-06-21 14:50:00,149.48,149.56,149.37,149.45,13562.0,134.4736,134.5456,134.3747,134.4466,13562.0
2019-06-21 15:00:00,149.47,149.54,149.37,149.54,10564.0,134.4646,134.5276,134.3747,134.5276,10564.0
2019-06-21 15:10:00,149.53,149.64,149.49,149.63,9825.0,134.5186,134.6176,134.4826,134.6086,9825.0
2019-06-21 15:20:00,149.6,149.6,149.46,149.5,15920.0,134.5816,134.5816,134.4556,134.4916,15920.0
2019-06-21 15:30:00,149.51,149.66,149.37,149.66,28324.0,134.5006,134.6356,134.3747,134.6356,28324.0
2019-06-21 15:40:00,149.67,149.9,149.61,149.78,58376.0,134.6446,134.8515,134.5906,134.7435,58376.0
2019-06-21 15:50:00,149.77,149.78,149.5,149.61,192989.0,134.7345,134.7435,134.4916,134.5906,192989.0
2019-06-24 09:30:00,148.52,149.98,148.52,149.86,21739.0,133.61,134.9234,133.61,134.8155,21739.0
2019-06-24 09:40:00,149.88,150.61,149.82,150.52,13294.0,134.8335,135.4902,134.7795,135.4092,13294.0
2019-06-24 09:50:00,150.56,150.98,150.45,150.63,30478.0,135.4452,135.8231,135.3463,135.5082,30478.0
2019-06-24 10:00:00,150.63,150.69,150.28,150.44,14103.0,135.5082,135.5622,135.1933,135.3373,14103.0
2019-06-24 10:10:00,150.42,150.71,150.31,150.63,13697.0,135.3193,135.5802,135.2203,135.5082,13697.0
2019-06-24 10:20:00,150.72,150.99,150.71,150.85,14203.0,135.5892,135.832,135.5802,135.7061,14203.0
2019-06-24 10:30:00,150.8,151.04,150.7,151.03,20395.0,135.6611,135.877,135.5712,135.868,20395.0
2019-06-24 10:40:00,151.0,151.14,150.82,150.91,15704.0,135.841,135.967,135.6791,135.7601,15704.0
2019-06-24 10:50:00,150.88,151.0,150.8,150.98,14175.0,135.7331,135.841,135.6611,135.8231,14175.0
2019-06-24 11:00:00,150.96,151.03,150.78,150.78,12549.0,135.8051,135.868,135.6431,135.6431,12549.0
2019-06-24 11:10:00,150.82,150.89,150.48,150.49,39582.0,135.6791,135.7421,135.3732,135.3822,39582.0
2019-06-24 11:20:00,150.49,150.56,150.39,150.44,16833.0,135.3822,135.4452,135.2923,135.3373,16833.0
2019-06-24 11:30:00,150.43,150.53,150.38,150.51,24378.0,135.3283,135.4182,135.2833,135.4002,24378.0
2019-06-24 11:40:00,150.51,150.54,150.37,150.46,12050.0,135.4002,135.4272,135.2743,135.3553,12050.0
2019-06-24 11:50:00,150.48,150.5,150.35,150.43,13660.0,135.3732,135.3912,135.2563,135.3283,13660.0
2019-06-24 12:00:00,150.45,150.57,150.35,150.38,21948.0,135.3463,135.4542,135.2563,135.2833,21948.0
2019-06-24 12:10:00,150.37,150.51,150.33,150.45,13762.0,135.2743,135.4002,135.2383,135.3463,13762.0
2019-06-24 12:20:00,150.46,150.78,150.32,150.49,46811.0,135.3553,135.6431,135.2293,135.3822,46811.0
2019-06-24 12:30:00,150.52,150.64,150.46,150.46,8586.0,135.4092,135.5172,135.3553,135.3553,8586.0
2019-06-24 12:40:00,150.42,150.46,150.29,150.35,20197.0,135.3193,135.3553,135.2023,135.2563,20197.0
2019-06-24 12:50:00,150.34,150.49,150.33,150.46,11824.0,135.2473,135.3822,135.2383,135.3553,11824.0
2019-06-24 13:00:00,150.47,150.58,150.4,150.5,12744.0,135.3643,135.4632,135.3013,135.3912,12744.0
2019-06-24 13:10:00,150.46,150.53,150.39,150.42,18438.0,135.3553,135.4182,135.2923,135.3193,18438.0
2019-06-24 13:20:00,150.43,150.43,150.35,150.35,11145.0,135.3283,135.3283,135.2563,135.2563,11145.0
2019-06-24 13:30:00,150.33,150.51,150.32,150.47,17792.0,135.2383,135.4002,135.2293,135.3643,17792.0
2019-06-24 13:40:00,150.46,150.62,150.43,150.57,14255.0,135.3553,135.4992,135.3283,135.4542,14255.0
2019-06-24 13:50:00,150.53,150.68,150.47,150.6,13696.0,135.4182,135.5532,135.3643,135.4812,13696.0
2019-06-24 14:00:00,150.58,150.68,150.51,150.65,8452.0,135.4632,135.5532,135.4002,135.5262,8452.0
2019-06-24 14:10:00,150.61,150.64,150.52,150.61,20067.0,135.4902,135.5172,135.4092,135.4902,20067.0
2019-06-24 14:20:00,150.64,150.73,150.57,150.65,14834.0,135.5172,135.5981,135.4542,135.5262,14834.0
2019-06-24 14:30:00,150.65,150.66,150.46,150.54,14261.0,135.5262,135.5352,135.3553,135.4272,14261.0
2019-06-24 14:40:00,150.55,150.76,150.54,150.65,17169.0,135.4362,135.6251,135.4272,135.5262,17169.0
2019-06-24 14:50:00,150.64,150.81,150.63,150.75,24345.0,135.5172,135.6701,135.5082,135.6161,24345.0
2019-06-24 15:00:00,150.75,150.77,150.57,150.57,14363.0,135.6161,135.6341,135.4542,135.4542,14363.0
2019-06-24 15:10:00,150.59,150.68,150.52,150.64,19955.0,135.4722,135.5532,135.4092,135.5172,19955.0
2019-06-24 15:20:00,150.65,150.76,150.56,150.56,25571.0,135.5262,135.6251,135.4452,135.4452,25571.0
2019-06-24 15:30:00,150.58,150.62,150.35,150.39,26655.0,135.4632,135.4992,135.2563,135.2923,26655.0
2019-06-24 15:40:00,150.39,150.47,150.13,150.15,68616.0,135.2923,135.3643,135.0584,135.0764,68616.0
2019-06-24 15:50:00,150.13,150.21,149.95,150.13,133655.0,135.0584,135.1304,134.8965,135.0584,133655.0
2019-06-25 09:30:00,150.5,150.81,150.04,150.4,36232.0,135.3912,135.6701,134.9774,135.3013,36232.0
2019-06-25 09:40:00,150.39,150.75,150.37,150.65,16142.0,135.2923,135.6161,135.2743,135.5262,16142.0
2019-06-25 09:50:00,150.71,150.75,150.62,150.69,5019.0,135.5802,135.6161,135.4992,135.5622,5019.0
2019-06-25 10:00:00,150.66,150.8,150.58,150.75,13317.0,135.5352,135.6611,135.4632,135.6161,13317.0
2019-06-25 10:10:00,150.72,150.76,150.39,150.39,10839.0,135.5892,135.6251,135.2923,135.2923,10839.0
2019-06-25 10:20:00,150.41,150.53,150.34,150.46,13029.0,135.3103,135.4182,135.2473,135.3553,13029.0
2019-06-25 10:30:00,150.46,150.54,150.13,150.14,31221.0,135.3553,135.4272,135.0584,135.0674,31221.0
2019-06-25 10:40:00,150.16,150.21,150.04,150.1,22827.0,135.0854,135.1304,134.9774,135.0314,22827.0
2019-06-25 10:50:00,150.1,150.23,149.95,150.23,25899.0,135.0314,135.1483,134.8965,135.1483,25899.0
2019-06-25 11:00:00,150.22,150.23,150.05,150.16,19192.0,135.1393,135.1483,134.9864,135.0854,19192.0
2019-06-25 11:10:00,150.18,150.3,150.15,150.29,26124.0,135.1034,135.2113,135.0764,135.2023,26124.0
2019-06-25 11:20:00,150.3,150.59,150.28,150.35,30029.0,135.2113,135.4722,135.1933,135.2563,30029.0
2019-06-25 11:30:00,150.35,150.36,150.21,150.31,16817.0,135.2563,135.2653,135.1304,135.2203,16817.0
2019-06-25 11:40:00,150.31,150.53,150.29,150.49,15643.0,135.2203,135.4182,135.2023,135.3822,15643.0
2019-06-25 11:50:00,150.48,150.57,150.47,150.56,25577.0,135.3732,135.4542,135.3643,135.4452,25577.0
2019-06-25 12:00:00,150.56,150.56,150.43,150.43,38250.0,135.4452,135.4452,135.3283,135.3283,38250.0
2019-06-25 12:10:00,150.43,150.49,150.32,150.34,16285.0,135.3283,135.3822,135.2293,135.2473,16285.0
2019-06-25 12:20:00,150.33,150.35,150.23,150.33,7433.0,135.2383,135.2563,135.1483,135.2383,7433.0
2019-06-25 12:30:00,150.3,150.37,150.21,150.3,13024.0,135.2113,135.2743,135.1304,135.2113,13024.0
2019-06-25 12:40:00,150.32,150.46,150.23,150.45,9475.0,135.2293,135.3553,135.1483,135.3463,9475.0
2019-06-25 12:50:00,150.45,150.58,150.41,150.5,16920.0,135.3463,135.4632,135.3103,135.3912,16920.0
2019-06-25 13:00:00,150.53,150.54,150.25,150.51,9204.0,135.4182,135.4272,135.1663,135.4002,9204.0
2019-06-25 13:10:00,150.53,150.55,150.41,150.45,17874.0,135.4182,135.4362,135.3103,135.3463,17874.0
2019-06-25 13:20:00,150.41,150.51,150.3,150.48,14619.0,135.3103,135.4002,135.2113,135.3732,14619.0
2019-06-25 13:30:00,150.48,150.6,150.46,150.57,12237.0,135.3732,135.4812,135.3553,135.4542,12237.0
2019-06-25 13:40:00,150.55,150.64,150.48,150.64,11270.0,135.4362,135.5172,135.3732,135.5172,11270.0
2019-06-25 13:50:00,150.66,150.77,150.64,150.66,15755.0,135.5352,135.6341,135.5172,135.5352,15755.0
2019-06-25 14:00:00,150.62,150.68,150.42,150.68,19471.0,135.4992,135.5532,135.3193,135.5532,19471.0
2019-06-25 14:10:00,150.68,150.84,150.64,150.73,20776.0,135.5532,135.6971,135.5172,135.5981,20776.0
2019-06-25 14:20:00,150.72,150.82,150.65,150.76,14170.0,135.5892,135.6791,135.5262,135.6251,14170.0
2019-06-25 14:30:00,150.73,150.79,150.65,150.75,12423.0,135.5981,135.6521,135.5262,135.6161,12423.0
2019-06-25 14:40:00,150.74,150.86,150.72,150.83,15598.0,135.6071,135.7151,135.5892,135.6881,15598.0
2019-06-25 14:50:00,150.82,151.11,150.79,151.1,18693.0,135.6791,135.94,135.6521,135.931,18693.0
2019-06-25 15:00:00,151.11,151.34,151.1,151.3,22282.0,135.94,136.1469,135.931,136.1109,22282.0
2019-06-25 15:10:00,151.3,151.33,151.01,151.02,12792.0,136.1109,136.1379,135.85,135.859,12792.0
2019-06-25 15:20:00,151.03,151.34,151.02,151.3,25794.0,135.868,136.1469,135.859,136.1109,25794.0
2019-06-25 15:30:00,151.3,151.32,151.0,151.06,18062.0,136.1109,136.1289,135.841,135.895,18062.0
2019-06-25 15:40:00,151.05,151.11,150.83,150.88,29691.0,135.886,135.94,135.6881,135.7331,29691.0
2019-06-25 15:50:00,150.88,150.96,150.59,150.9,104055.0,135.7331,135.8051,135.4722,135.7511,104055.0
2019-06-26 09:30:00,150.89,150.89,150.08,150.24,19097.0,135.7421,135.7421,135.0134,135.1573,19097.0
2019-06-26 09:40:00,150.12,150.64,150.12,150.51,17698.0,135.0494,135.5172,135.0494,135.4002,17698.0
2019-06-26 09:50:00,150.51,150.64,150.43,150.58,13383.0,135.4002,135.5172,135.3283,135.4632,13383.0
2019-06-26 10:00:00,150.61,150.66,150.3,150.44,16381.0,135.4902,135.5352,135.2113,135.3373,16381.0
2019-06-26 10:10:00,150.44,150.64,150.04,150.04,27041.0,135.3373,135.5172,134.9774,134.9774,27041.0
2019-06-26 10:20:00,150.15,150.15,149.73,149.8,7986.0,135.0764,135.0764,134.6985,134.7615,7986.0
2019-06-26 10:30:00,149.78,150.02,149.54,149.95,12026.0,134.7435,134.9594,134.5276,134.8965,12026.0
2019-06-26 10:40:00,149.91,150.03,149.86,149.99,12176.0,134.8605,134.9684,134.8155,134.9324,12176.0
2019-06-26 10:50:00,149.97,149.98,149.68,149.77,7455.0,134.9144,134.9234,134.6536,134.7345,7455.0
2019-06-26 11:00:00,149.77,149.94,149.73,149.75,29208.0,134.7345,134.8875,134.6985,134.7165,29208.0
2019-06-26 11:10:00,149.67,149.69,149.09,149.09,16027.0,134.6446,134.6626,134.1228,134.1228,16027.0
2019-06-26 11:20:00,149.06,149.25,149.06,149.2,11827.0,134.0958,134.2667,134.0958,134.2217,11827.0
2019-06-26 11:30:00,149.21,149.23,149.06,149.13,5112.0,134.2307,134.2487,134.0958,134.1588,5112.0
2019-06-26 11:40:00,149.14,149.31,149.08,149.19,9803.0,134.1678,134.3207,134.1138,134.2128,9803.0
2019-06-26 11:50:00,149.13,149.13,148.98,149.1,4108.0,134.1588,134.1588,134.0238,134.1318,4108.0
2019-06-26 12:00:00,149.11,149.22,149.06,149.11,5400.0,134.1408,134.2397,134.0958,134.1408,5400.0
2019-06-26 12:10:00,149.17,149.25,149.09,149.19,8239.0,134.1948,134.2667,134.1228,134.2128,8239.0
2019-06-26 12:20:00,149.2,149.23,148.92,148.96,8118.0,134.2217,134.2487,133.9699,134.0058,8118.0
2019-06-26 12:30:00,148.95,149.03,148.69,148.69,15589.0,133.9968,134.0688,133.7629,133.7629,15589.0
2019-06-26 12:40:00,148.71,148.76,148.43,148.45,20361.0,133.7809,133.8259,133.529,133.547,20361.0
2019-06-26 12:50:00,148.42,148.56,148.37,148.48,22241.0,133.5201,133.646,133.4751,133.574,22241.0
2019-06-26 13:00:00,148.5,148.5,148.09,148.12,20039.0,133.592,133.592,133.2232,133.2502,20039.0
2019-06-26 13:10:00,148.12,148.12,147.87,147.89,15960.0,133.2502,133.2502,133.0253,133.0433,15960.0
2019-06-26 13:20:00,147.89,147.91,147.65,147.78,24297.0,133.0433,133.0613,132.8274,132.9443,24297.0
2019-06-26 13:30:00,147.76,147.87,147.75,147.78,19894.0,132.9263,133.0253,132.9173,132.9443,19894.0
2019-06-26 13:40:00,147.75,147.75,147.48,147.56,21376.0,132.9173,132.9173,132.6744,132.7464,21376.0
2019-06-26 13:50:00,147.58,147.58,147.28,147.48,26253.0,132.7644,132.7644,132.4945,132.6744,26253.0
2019-06-26 14:00:00,147.47,147.65,147.45,147.5,17413.0,132.6654,132.8274,132.6474,132.6924,17413.0
2019-06-26 14:10:00,147.52,147.66,147.46,147.53,15633.0,132.7104,132.8363,132.6564,132.7194,15633.0
2019-06-26 14:20:00,147.53,147.6,147.45,147.47,27232.0,132.7194,132.7824,132.6474,132.6654,27232.0
2019-06-26 14:30:00,147.45,147.46,147.18,147.19,14148.0,132.6474,132.6564,132.4045,132.4135,14148.0
2019-06-26 14:40:00,147.19,147.26,147.02,147.05,19516.0,132.4135,132.4765,132.2606,132.2876,19516.0
2019-06-26 14:50:00,147.04,147.27,146.96,147.25,15977.0,132.2786,132.4855,132.2066,132.4675,15977.0
2019-06-26 15:00:00,147.26,147.54,147.26,147.39,16342.0,132.4765,132.7284,132.4765,132.5935,16342.0
2019-06-26 15:10:00,147.39,147.39,147.18,147.24,32491.0,132.5935,132.5935,132.4045,132.4585,32491.0
2019-06-26 15:20:00,147.24,147.32,147.22,147.23,21817.0,132.4585,132.5305,132.4405,132.4495,21817.0
2019-06-26 15:30:00,147.21,147.37,147.2,147.33,23624.0,132.4315,132.5755,132.4225,132.5395,23624.0
2019-06-26 15:40:00,147.34,147.38,147.24,147.34,27336.0,132.5485,132.5845,132.4585,132.5485,27336.0
2019-06-26 15:50:00,147.34,147.37,146.94,146.98,126270.0,132.5485,132.5755,132.1886,132.2246,126270.0
2019-06-27 09:30:00,146.98,147.42,146.47,147.11,32002.0,132.2246,132.6204,131.7658,132.3416,32002.0
2019-06-27 09:40:00,147.07,147.57,146.82,147.24,7861.0,132.3056,132.7554,132.0807,132.4585,7861.0
2019-06-27 09:50:00,147.21,147.61,147.0,147.33,13100.0,132.4315,132.7914,132.2426,132.5395,13100.0
2019-06-27 10:00:00,147.4,147.44,146.71,146.83,12889.0,132.6024,132.6384,131.9817,132.0897,12889.0
2019-06-27 10:10:00,146.8,147.12,146.75,147.12,13387.0,132.0627,132.3506,132.0177,132.3506,13387.0
2019-06-27 10:20:00,147.16,147.24,146.93,146.96,10126.0,132.3865,132.4585,132.1796,132.2066,10126.0
2019-06-27 10:30:00,146.96,147.39,146.96,147.17,13578.0,132.2066,132.5935,132.2066,132.3955,13578.0
2019-06-27 10:40:00,147.21,147.52,147.2,147.34,16336.0,132.4315,132.7104,132.4225,132.5485,16336.0
2019-06-27 10:50:00,147.35,147.41,146.9,146.98,26083.0,132.5575,132.6114,132.1526,132.2246,26083.0
2019-06-27 11:00:00,147.01,147.12,146.89,147.08,8184.0,132.2516,132.3506,132.1436,132.3146,8184.0
2019-06-27 11:10:00,147.07,147.07,146.64,146.85,17180.0,132.3056,132.3056,131.9187,132.1077,17180.0
2019-06-27 11:20:00,146.82,147.06,146.78,147.0,13625.0,132.0807,132.2966,132.0447,132.2426,13625.0
2019-06-27 11:30:00,146.94,147.1,146.93,147.06,8504.0,132.1886,132.3326,132.1796,132.2966,8504.0
2019-06-27 11:40:00,147.03,147.16,146.99,147.15,15954.0,132.2696,132.3865,132.2336,132.3775,15954.0
2019-06-27 11:50:00,147.15,147.21,147.02,147.12,14045.0,132.3775,132.4315,132.2606,132.3506,14045.0
2019-06-27 12:00:00,147.1,147.3,147.1,147.21,41667.0,132.3326,132.5125,132.3326,132.4315,41667.0
2019-06-27 12:10:00,147.22,147.38,147.19,147.31,8558.0,132.4405,132.5845,132.4135,132.5215,8558.0
2019-06-27 12:20:00,147.34,147.41,147.26,147.28,5685.0,132.5485,132.6114,132.4765,132.4945,5685.0
2019-06-27 12:30:00,147.3,147.52,147.27,147.49,47094.0,132.5125,132.7104,132.4855,132.6834,47094.0
2019-06-27 12:40:00,147.52,147.53,147.38,147.53,32685.0,132.7104,132.7194,132.5845,132.7194,32685.0
2019-06-27 12:50:00,147.55,147.55,147.4,147.44,6487.0,132.7374,132.7374,132.6024,132.6384,6487.0
2019-06-27 13:00:00,147.39,147.41,147.3,147.34,50059.0,132.5935,132.6114,132.5125,132.5485,50059.0
2019-06-27 13:10:00,147.36,147.45,147.34,147.37,10619.0,132.5665,132.6474,132.5485,132.5755,10619.0
2019-06-27 13:20:00,147.37,147.43,147.31,147.41,10629.0,132.5755,132.6294,132.5215,132.6114,10629.0
2019-06-27 13:30:00,147.41,147.52,147.33,147.5,31570.0,132.6114,132.7104,132.5395,132.6924,31570.0
2019-06-27 13:40:00,147.5,147.53,147.32,147.46,33567.0,132.6924,132.7194,132.5305,132.6564,33567.0
2019-06-27 13:50:00,147.46,147.47,147.25,147.28,7560.0,132.6564,132.6654,132.4675,132.4945,7560.0
2019-06-27 14:00:00,147.27,147.38,147.23,147.31,39372.0,132.4855,132.5845,132.4495,132.5215,39372.0
2019-06-27 14:10:00,147.29,147.53,147.29,147.5,18714.0,132.5035,132.7194,132.5035,132.6924,18714.0
2019-06-27 14:20:00,147.51,147.53,147.34,147.35,11460.0,132.7014,132.7194,132.5485,132.5575,11460.0
2019-06-27 14:30:00,147.36,147.37,147.25,147.33,12316.0,132.5665,132.5755,132.4675,132.5395,12316.0
2019-06-27 14:40:00,147.31,147.31,147.17,147.24,8871.0,132.5215,132.5215,132.3955,132.4585,8871.0
2019-06-27 14:50:00,147.23,147.25,147.16,147.22,9109.0,132.4495,132.4675,132.3865,132.4405,9109.0
2019-06-27 15:00:00,147.27,147.32,147.18,147.18,29195.0,132.4855,132.5305,132.4045,132.4045,29195.0
2019-06-27 15:10:00,147.16,147.33,147.14,147.21,39344.0,132.3865,132.5395,132.3686,132.4315,39344.0
2019-06-27 15:20:00,147.25,147.29,147.17,147.23,17434.0,132.4675,132.5035,132.3955,132.4495,17434.0
2019-06-27 15:30:00,147.21,147.41,147.15,147.4,49137.0,132.4315,132.6114,132.3775,132.6024,49137.0
2019-06-27 15:40:00,147.39,147.51,147.34,147.34,89274.0,132.5935,132.7014,132.5485,132.5485,89274.0
2019-06-27 15:50:00,147.34,147.41,147.1,147.13,217697.0,132.5485,132.6114,132.3326,132.3596,217697.0
2019-06-28 09:30:00,147.86,147.92,147.45,147.6,33841.0,133.0163,133.0702,132.6474,132.7824,33841.0
2019-06-28 09:40:00,147.61,147.61,146.83,147.44,25790.0,132.7914,132.7914,132.0897,132.6384,25790.0
2019-06-28 09:50:00,147.44,147.71,147.22,147.65,26396.0,132.6384,132.8813,132.4405,132.8274,26396.0
2019-06-28 10:00:00,147.59,147.77,147.46,147.69,13027.0,132.7734,132.9353,132.6564,132.8633,13027.0
2019-06-28 10:10:00,147.76,147.85,147.63,147.7,25466.0,132.9263,133.0073,132.8094,132.8723,25466.0
2019-06-28 10:20:00,147.68,147.68,147.4,147.41,11921.0,132.8543,132.8543,132.6024,132.6114,11921.0
2019-06-28 10:30:00,147.45,147.62,147.29,147.44,8793.0,132.6474,132.8004,132.5035,132.6384,8793.0
2019-06-28 10:40:00,147.43,147.61,147.42,147.6,21782.0,132.6294,132.7914,132.6204,132.7824,21782.0
2019-06-28 10:50:00,147.58,147.64,147.43,147.56,37293.0,132.7644,132.8184,132.6294,132.7464,37293.0
2019-06-28 11:00:00,147.52,147.62,147.45,147.53,13503.0,132.7104,132.8004,132.6474,132.7194,13503.0
2019-06-28 11:10:00,147.49,147.62,147.49,147.52,18809.0,132.6834,132.8004,132.6834,132.7104,18809.0
2019-06-28 11:20:00,147.53,147.72,147.5,147.59,46652.0,132.7194,132.8903,132.6924,132.7734,46652.0
2019-06-28 11:30:00,147.57,147.73,147.37,147.37,32635.0,132.7554,132.8993,132.5755,132.5755,32635.0
2019-06-28 11:40:00,147.34,147.64,147.34,147.62,10322.0,132.5485,132.8184,132.5485,132.8004,10322.0
2019-06-28 11:50:00,147.61,147.68,147.42,147.56,31189.0,132.7914,132.8543,132.6204,132.7464,31189.0
2019-06-28 12:00:00,147.42,147.59,147.37,147.54,16459.0,132.6204,132.7734,132.5755,132.7284,16459.0
2019-06-28 12:10:00,147.55,147.78,147.42,147.65,24753.0,132.7374,132.9443,132.6204,132.8274,24753.0
2019-06-28 12:20:00,147.67,147.93,147.6,147.6,55202.0,132.8453,133.0792,132.7824,132.7824,55202.0
2019-06-28 12:30:00,147.68,147.71,147.49,147.49,43116.0,132.8543,132.8813,132.6834,132.6834,43116.0
2019-06-28 12:40:00,147.54,147.69,147.47,147.56,32484.0,132.7284,132.8633,132.6654,132.7464,32484.0
2019-06-28 12:50:00,147.54,147.57,147.45,147.46,16108.0,132.7284,132.7554,132.6474,132.6564,16108.0
2019-06-28 13:00:00,147.43,147.57,147.39,147.48,18764.0,132.6294,132.7554,132.5935,132.6744,18764.0
2019-06-28 13:10:00,147.48,147.51,147.36,147.51,10653.0,132.6744,132.7014,132.5665,132.7014,10653.0
2019-06-28 13:20:00,147.54,147.62,147.46,147.55,37364.0,132.7284,132.8004,132.6564,132.7374,37364.0
2019-06-28 13:30:00,147.55,147.58,147.48,147.51,29503.0,132.7374,132.7644,132.6744,132.7014,29503.0
2019-06-28 13:40:00,147.52,147.57,147.47,147.54,28198.0,132.7104,132.7554,132.6654,132.7284,28198.0
2019-06-28 13:50:00,147.53,147.55,147.42,147.49,22246.0,132.7194,132.7374,132.6204,132.6834,22246.0
2019-06-28 14:00:00,147.48,147.58,147.42,147.55,44624.0,132.6744,132.7644,132.6204,132.7374,44624.0
2019-06-28 14:10:00,147.55,147.59,147.47,147.55,65188.0,132.7374,132.7734,132.6654,132.7374,65188.0
2019-06-28 14:20:00,147.53,147.54,147.37,147.5,21821.0,132.7194,132.7284,132.5755,132.6924,21821.0
2019-06-28 14:30:00,147.49,147.52,147.42,147.46,13678.0,132.6834,132.7104,132.6204,132.6564,13678.0
2019-06-28 14:40:00,147.46,147.53,147.43,147.5,41968.0,132.6564,132.7194,132.6294,132.6924,41968.0
2019-06-28 14:50:00,147.5,147.51,147.32,147.33,25474.0,132.6924,132.7014,132.5305,132.5395,25474.0
2019-06-28 15:00:00,147.33,147.5,147.28,147.36,27293.0,132.5395,132.6924,132.4945,132.5665,27293.0
2019-06-28 15:10:00,147.36,147.5,147.27,147.47,9375.0,132.5665,132.6924,132.4855,132.6654,9375.0
2019-06-28 15:20:00,147.48,147.52,147.34,147.47,48574.0,132.6744,132.7104,132.5485,132.6654,48574.0
2019-06-28 15:30:00,147.47,147.52,147.3,147.44,43207.0,132.6654,132.7104,132.5125,132.6384,43207.0
2019-06-28 15:40:00,147.49,147.49,147.22,147.31,67363.0,132.6834,132.6834,132.4405,132.5215,67363.0
2019-06-28 15:50:00,147.31,147.43,147.17,147.24,263337.0,132.5215,132.6294,132.3955,132.4585,263337.0
2019-07-01 09:30:00,148.41,148.48,147.8,148.01,38016.0,133.5111,133.574,132.9623,133.1512,38016.0
2019-07-01 09:40:00,147.89,147.9,147.14,147.19,19240.0,133.0433,133.0523,132.3686,132.4135,19240.0
2019-07-01 09:50:00,147.22,147.27,147.08,147.11,73153.0,132.4405,132.4855,132.3146,132.3416,73153.0
2019-07-01 10:00:00,147.17,147.75,147.13,147.44,37119.0,132.3955,132.9173,132.3596,132.6384,37119.0
2019-07-01 10:10:00,147.46,147.76,147.43,147.7,39000.0,132.6564,132.9263,132.6294,132.8723,39000.0
2019-07-01 10:20:00,147.7,148.1,147.68,147.98,21744.0,132.8723,133.2322,132.8543,133.1242,21744.0
2019-07-01 10:30:00,147.98,148.03,147.75,147.78,22689.0,133.1242,133.1692,132.9173,132.9443,22689.0
2019-07-01 10:40:00,147.75,147.85,147.64,147.64,53983.0,132.9173,133.0073,132.8184,132.8184,53983.0
2019-07-01 10:50:00,147.71,147.81,147.54,147.54,21303.0,132.8813,132.9713,132.7284,132.7284,21303.0
2019-07-01 11:00:00,147.55,147.68,147.55,147.63,23069.0,132.7374,132.8543,132.7374,132.8094,23069.0
2019-07-01 11:10:00,147.65,147.71,147.6,147.7,17942.0,132.8274,132.8813,132.7824,132.8723,17942.0
2019-07-01 11:20:00,147.71,147.71,147.34,147.49,19435.0,132.8813,132.8813,132.5485,132.6834,19435.0
2019-07-01 11:30:00,147.52,147.6,147.49,147.56,21803.0,132.7104,132.7824,132.6834,132.7464,21803.0
2019-07-01 11:40:00,147.53,147.63,147.51,147.59,19825.0,132.7194,132.8094,132.7014,132.7734,19825.0
2019-07-01 11:50:00,147.6,147.67,147.52,147.62,57241.0,132.7824,132.8453,132.7104,132.8004,57241.0
2019-07-01 12:00:00,147.63,147.66,147.56,147.59,23420.0,132.8094,132.8363,132.7464,132.7734,23420.0
2019-07-01 12:10:00,147.59,147.62,147.57,147.6,16912.0,132.7734,132.8004,132.7554,132.7824,16912.0
2019-07-01 12:20:00,147.61,147.61,147.51,147.6,15816.0,132.7914,132.7914,132.7014,132.7824,15816.0
2019-07-01 12:30:00,147.59,147.61,147.44,147.44,17128.0,132.7734,132.7914,132.6384,132.6384,17128.0
2019-07-01 12:40:00,147.45,147.62,147.4,147.58,10393.0,132.6474,132.8004,132.6024,132.7644,10393.0
2019-07-01 12:50:00,147.6,147.6,147.49,147.52,16739.0,132.7824,132.7824,132.6834,132.7104,16739.0
2019-07-01 13:00:00,147.53,147.67,147.5,147.55,42397.0,132.7194,132.8453,132.6924,132.7374,42397.0
2019-07-01 13:10:00,147.58,147.6,147.44,147.48,14723.0,132.7644,132.7824,132.6384,132.6744,14723.0
2019-07-01 13:20:00,147.46,147.6,147.44,147.56,20326.0,132.6564,132.7824,132.6384,132.7464,20326.0
2019-07-01 13:30:00,147.55,147.66,147.48,147.61,56535.0,132.7374,132.8363,132.6744,132.7914,56535.0
2019-07-01 13:40:00,147.61,147.79,147.6,147.73,57041.0,132.7914,132.9533,132.7824,132.8993,57041.0
2019-07-01 13:50:00,147.75,147.82,147.67,147.7,26752.0,132.9173,132.9803,132.8453,132.8723,26752.0
2019-07-01 14:00:00,147.69,147.71,147.63,147.65,34320.0,132.8633,132.8813,132.8094,132.8274,34320.0
2019-07-01 14:10:00,147.65,147.77,147.61,147.76,23275.0,132.8274,132.9353,132.7914,132.9263,23275.0
2019-07-01 14:20:00,147.75,147.87,147.74,147.81,36528.0,132.9173,133.0253,132.9083,132.9713,36528.0
2019-07-01 14:30:00,147.81,147.95,147.74,147.77,27479.0,132.9713,133.0972,132.9083,132.9353,27479.0
2019-07-01 14:40:00,147.78,147.87,147.69,147.87,38378.0,132.9443,133.0253,132.8633,133.0253,38378.0
2019-07-01 14:50:00,147.87,147.87,147.73,147.74,17889.0,133.0253,133.0253,132.8993,132.9083,17889.0
2019-07-01 15:00:00,147.72,147.81,147.7,147.78,43822.0,132.8903,132.9713,132.8723,132.9443,43822.0
2019-07-01 15:10:00,147.78,147.94,147.78,147.91,52373.0,132.9443,133.0882,132.9443,133.0613,52373.0
2019-07-01 15:20:00,147.91,147.95,147.85,147.87,34943.0,133.0613,133.0972,133.0073,133.0253,34943.0
2019-07-01 15:30:00,147.88,147.99,147.82,147.97,63232.0,133.0343,133.1332,132.9803,133.1152,63232.0
2019-07-01 15:40:00,147.99,148.01,147.95,147.96,73901.0,133.1332,133.1512,133.0972,133.1062,73901.0
2019-07-01 15:50:00,147.97,148.04,147.7,147.84,203239.0,133.1152,133.1782,132.8723,132.9983,203239.0
2019-07-02 09:30:00,147.5,148.16,147.47,147.89,107322.0,132.6924,133.2862,132.6654,133.0433,107322.0
2019-07-02 09:40:00,148.09,148.09,147.49,147.69,35214.0,133.2232,133.2232,132.6834,132.8633,35214.0
2019-07-02 09:50:00,147.76,147.82,147.33,147.45,25807.0,132.9263,132.9803,132.5395,132.6474,25807.0
2019-07-02 10:00:00,147.46,147.7,147.42,147.62,62630.0,132.6564,132.8723,132.6204,132.8004,62630.0
2019-07-02 10:10:00,147.59,147.75,147.42,147.71,33531.0,132.7734,132.9173,132.6204,132.8813,33531.0
2019-07-02 10:20:00,147.67,147.85,147.52,147.81,20215.0,132.8453,133.0073,132.7104,132.9713,20215.0
2019-07-02 10:30:00,147.78,148.01,147.71,147.77,20201.0,132.9443,133.1512,132.8813,132.9353,20201.0
2019-07-02 10:40:00,147.77,147.87,147.34,147.52,28944.0,132.9353,133.0253,132.5485,132.7104,28944.0
2019-07-02 10:50:00,147.54,147.62,147.44,147.48,18707.0,132.7284,132.8004,132.6384,132.6744,18707.0
2019-07-02 11:00:00,147.5,147.65,147.46,147.58,51776.0,132.6924,132.8274,132.6564,132.7644,51776.0
2019-07-02 11:10:00,147.58,147.9,147.56,147.81,82723.0,132.7644,133.0523,132.7464,132.9713,82723.0
2019-07-02 11:20:00,147.8,147.82,147.57,147.64,39878.0,132.9623,132.9803,132.7554,132.8184,39878.0
2019-07-02 11:30:00,147.66,147.74,147.53,147.57,25985.0,132.8363,132.9083,132.7194,132.7554,25985.0
2019-07-02 11:40:00,147.53,147.73,147.49,147.6,29376.0,132.7194,132.8993,132.6834,132.7824,29376.0
2019-07-02 11:50:00,147.63,147.71,147.46,147.53,37236.0,132.8094,132.8813,132.6564,132.7194,37236.0
2019-07-02 12:00:00,147.54,147.66,147.48,147.51,22002.0,132.7284,132.8363,132.6744,132.7014,22002.0
2019-07-02 12:10:00,147.51,147.56,147.25,147.56,29369.0,132.7014,132.7464,132.4675,132.7464,29369.0
2019-07-02 12:20:00,147.56,147.57,147.19,147.28,15743.0,132.7464,132.7554,132.4135,132.4945,15743.0
2019-07-02 12:30:00,147.31,147.33,147.11,147.33,31464.0,132.5215,132.5395,132.3416,132.5395,31464.0
2019-07-02 12:40:00,147.32,147.43,147.28,147.36,16479.0,132.5305,132.6294,132.4945,132.5665,16479.0
2019-07-02 12:50:00,147.38,147.54,147.37,147.52,7763.0,132.5845,132.7284,132.5755,132.7104,7763.0
2019-07-02 13:00:00,147.5,147.56,147.45,147.54,17298.0,132.6924,132.7464,132.6474,132.7284,17298.0
2019-07-02 13:10:00,147.56,147.78,147.54,147.78,21013.0,132.7464,132.9443,132.7284,132.9443,21013.0
2019-07-02 13:20:00,147.84,147.93,147.69,147.87,21905.0,132.9983,133.0792,132.8633,133.0253,21905.0
2019-07-02 13:30:00,147.88,148.02,147.82,148.01,20657.0,133.0343,133.1602,132.9803,133.1512,20657.0
2019-07-02 13:40:00,148.01,148.09,147.97,148.04,35716.0,133.1512,133.2232,133.1152,133.1782,35716.0
2019-07-02 13:50:00,148.05,148.38,148.04,148.38,118356.0,133.1872,133.4841,133.1782,133.4841,118356.0
2019-07-02 14:00:00,148.37,148.57,148.24,148.57,78252.0,133.4751,133.655,133.3581,133.655,78252.0
2019-07-02 14:10:00,148.56,148.72,148.32,148.32,39696.0,133.646,133.7899,133.4301,133.4301,39696.0
2019-07-02 14:20:00,148.34,148.57,148.29,148.49,27939.0,133.4481,133.655,133.4031,133.583,27939.0
2019-07-02 14:30:00,148.49,148.74,148.49,148.53,27030.0,133.583,133.8079,133.583,133.619,27030.0
2019-07-02 14:40:00,148.52,148.67,148.49,148.59,17809.0,133.61,133.745,133.583,133.673,17809.0
2019-07-02 14:50:00,148.56,148.56,148.09,148.2,22019.0,133.646,133.646,133.2232,133.3221,22019.0
2019-07-02 15:00:00,148.2,148.28,148.04,148.17,32963.0,133.3221,133.3941,133.1782,133.2951,32963.0
2019-07-02 15:10:00,148.18,148.23,147.92,148.09,30916.0,133.3041,133.3491,133.0702,133.2232,30916.0
2019-07-02 15:20:00,148.1,148.15,148.01,148.01,29426.0,133.2322,133.2772,133.1512,133.1512,29426.0
2019-07-02 15:30:00,148.03,148.28,147.93,148.23,50372.0,133.1692,133.3941,133.0792,133.3491,50372.0
2019-07-02 15:40:00,148.23,148.35,148.14,148.19,53537.0,133.3491,133.4571,133.2682,133.3131,53537.0
2019-07-02 15:50:00,148.2,148.5,148.08,148.44,128961.0,133.3221,133.592,133.2142,133.538,128961.0
2019-07-03 09:30:00,149.0,149.69,148.88,149.53,46492.0,134.0418,134.6626,133.9339,134.5186,46492.0
2019-07-03 09:40:00,149.52,149.54,149.19,149.45,44052.0,134.5096,134.5276,134.2128,134.4466,44052.0
2019-07-03 09:50:00,149.46,149.48,149.26,149.36,23180.0,134.4556,134.4736,134.2757,134.3657,23180.0
2019-07-03 10:00:00,149.39,149.55,149.3,149.38,32157.0,134.3927,134.5366,134.3117,134.3837,32157.0
2019-07-03 10:10:00,149.41,149.54,149.31,149.51,20269.0,134.4107,134.5276,134.3207,134.5006,20269.0
2019-07-03 10:20:00,149.47,149.73,149.47,149.49,35796.0,134.4646,134.6985,134.4646,134.4826,35796.0
2019-07-03 10:30:00,149.5,149.88,149.48,149.78,43923.0,134.4916,134.8335,134.4736,134.7435,43923.0
2019-07-03 10:40:00,149.76,149.86,149.59,149.78,20072.0,134.7255,134.8155,134.5726,134.7435,20072.0
2019-07-03 10:50:00,149.8,149.84,149.76,149.8,37528.0,134.7615,134.7975,134.7255,134.7615,37528.0
2019-07-03 11:00:00,149.79,149.87,149.75,149.82,37653.0,134.7525,134.8245,134.7165,134.7795,37653.0
2019-07-03 11:10:00,149.81,149.84,149.7,149.75,42619.0,134.7705,134.7975,134.6716,134.7165,42619.0
2019-07-03 11:20:00,149.77,150.15,149.75,150.11,54135.0,134.7345,135.0764,134.7165,135.0404,54135.0
2019-07-03 11:30:00,150.09,150.25,150.01,150.2,71359.0,135.0224,135.1663,134.9504,135.1214,71359.0
2019-07-03 11:40:00,150.21,150.5,150.15,150.28,70419.0,135.1304,135.3912,135.0764,135.1933,70419.0
2019-07-03 11:50:00,150.26,150.36,150.21,150.36,62913.0,135.1753,135.2653,135.1304,135.2653,62913.0
2019-07-03 12:00:00,150.36,150.65,150.32,150.4,72071.0,135.2653,135.5262,135.2293,135.3013,72071.0
2019-07-03 12:10:00,150.41,150.5,150.39,150.47,37173.0,135.3103,135.3912,135.2923,135.3643,37173.0
2019-07-03 12:20:00,150.44,150.45,150.3,150.31,27568.0,135.3373,135.3463,135.2113,135.2203,27568.0
2019-07-03 12:30:00,150.32,150.35,150.13,150.15,27571.0,135.2293,135.2563,135.0584,135.0764,27571.0
2019-07-03 12:40:00,150.15,150.18,149.96,150.14,30563.0,135.0764,135.1034,134.9055,135.0674,30563.0
2019-07-03 12:50:00,150.14,150.34,150.08,150.3,73174.0,135.0674,135.2473,135.0134,135.2113,73174.0
2019-07-05 09:30:00,150.2,150.3,149.21,149.23,39864.0,135.1214,135.2113,134.2307,134.2487,39864.0
2019-07-05 09:40:00,149.3,149.3,148.93,149.0,7550.0,134.3117,134.3117,133.9789,134.0418,7550.0
2019-07-05 09:50:00,148.99,149.33,148.99,149.13,15864.0,134.0328,134.3387,134.0328,134.1588,15864.0
2019-07-05 10:00:00,149.03,149.3,148.9,149.27,16335.0,134.0688,134.3117,133.9519,134.2847,16335.0
2019-07-05 10:10:00,149.27,149.27,149.05,149.17,10611.0,134.2847,134.2847,134.0868,134.1948,10611.0
2019-07-05 10:20:00,149.15,149.26,149.06,149.24,14027.0,134.1768,134.2757,134.0958,134.2577,14027.0
2019-07-05 10:30:00,149.22,149.3,149.18,149.25,6658.0,134.2397,134.3117,134.2038,134.2667,6658.0
2019-07-05 10:40:00,149.23,149.24,149.02,149.2,6969.0,134.2487,134.2577,134.0598,134.2217,6969.0
2019-07-05 10:50:00,149.23,149.26,149.12,149.19,20054.0,134.2487,134.2757,134.1498,134.2128,20054.0
2019-07-05 11:00:00,149.2,149.28,149.15,149.28,26105.0,134.2217,134.2937,134.1768,134.2937,26105.0
2019-07-05 11:10:00,149.32,149.54,149.32,149.51,22345.0,134.3297,134.5276,134.3297,134.5006,22345.0
2019-07-05 11:20:00,149.52,149.58,149.46,149.54,21975.0,134.5096,134.5636,134.4556,134.5276,21975.0
2019-07-05 11:30:00,149.54,149.56,149.35,149.47,13014.0,134.5276,134.5456,134.3567,134.4646,13014.0
2019-07-05 11:40:00,149.48,149.58,149.39,149.57,10313.0,134.4736,134.5636,134.3927,134.5546,10313.0
2019-07-05 11:50:00,149.57,149.68,149.55,149.62,9854.0,134.5546,134.6536,134.5366,134.5996,9854.0
2019-07-05 12:00:00,149.63,149.69,149.53,149.63,14239.0,134.6086,134.6626,134.5186,134.6086,14239.0
2019-07-05 12:10:00,149.64,149.69,149.57,149.68,11678.0,134.6176,134.6626,134.5546,134.6536,11678.0
2019-07-05 12:20:00,149.69,149.71,149.57,149.58,17323.0,134.6626,134.6805,134.5546,134.5636,17323.0
2019-07-05 12:30:00,149.57,149.77,149.51,149.73,15301.0,134.5546,134.7345,134.5006,134.6985,15301.0
2019-07-05 12:40:00,149.73,149.75,149.62,149.64,10925.0,134.6985,134.7165,134.5996,134.6176,10925.0
2019-07-05 12:50:00,149.64,149.66,149.57,149.57,8433.0,134.6176,134.6356,134.5546,134.5546,8433.0
2019-07-05 13:00:00,149.59,149.64,149.51,149.61,9854.0,134.5726,134.6176,134.5006,134.5906,9854.0
2019-07-05 13:10:00,149.6,149.62,149.5,149.53,7993.0,134.5816,134.5996,134.4916,134.5186,7993.0
2019-07-05 13:20:00,149.52,149.61,149.48,149.49,14834.0,134.5096,134.5906,134.4736,134.4826,14834.0
2019-07-05 13:30:00,149.52,149.56,149.49,149.56,8806.0,134.5096,134.5456,134.4826,134.5456,8806.0
2019-07-05 13:40:00,149.55,149.57,149.51,149.54,7336.0,134.5366,134.5546,134.5006,134.5276,7336.0
2019-07-05 13:50:00,149.53,149.55,149.46,149.54,7380.0,134.5186,134.5366,134.4556,134.5276,7380.0
2019-07-05 14:00:00,149.55,149.59,149.5,149.51,13481.0,134.5366,134.5726,134.4916,134.5006,13481.0
2019-07-05 14:10:00,149.51,149.57,149.49,149.49,16266.0,134.5006,134.5546,134.4826,134.4826,16266.0
2019-07-05 14:20:00,149.51,149.59,149.5,149.59,9715.0,134.5006,134.5726,134.4916,134.5726,9715.0
2019-07-05 14:30:00,149.65,149.9,149.65,149.83,16995.0,134.6266,134.8515,134.6266,134.7885,16995.0
2019-07-05 14:40:00,149.83,149.83,149.7,149.78,11387.0,134.7885,134.7885,134.6716,134.7435,11387.0
2019-07-05 14:50:00,149.76,149.77,149.71,149.75,11508.0,134.7255,134.7345,134.6805,134.7165,11508.0
2019-07-05 15:00:00,149.75,149.85,149.74,149.78,17931.0,134.7165,134.8065,134.7075,134.7435,17931.0
2019-07-05 15:10:00,149.8,149.81,149.61,149.64,10951.0,134.7615,134.7705,134.5906,134.6176,10951.0
2019-07-05 15:20:00,149.66,149.72,149.61,149.66,21308.0,134.6356,134.6895,134.5906,134.6356,21308.0
2019-07-05 15:30:00,149.67,149.73,149.61,149.64,33255.0,134.6446,134.6985,134.5906,134.6176,33255.0
2019-07-05 15:40:00,149.62,149.62,149.49,149.52,21257.0,134.5996,134.5996,134.4826,134.5096,21257.0
2019-07-05 15:50:00,149.51,149.68,149.26,149.64,86273.0,134.5006,134.6536,134.2757,134.6176,86273.0
2019-07-08 09:30:00,149.5,149.6,149.02,149.6,17595.0,134.4916,134.5816,134.0598,134.5816,17595.0
2019-07-08 09:40:00,149.61,149.73,149.49,149.61,20554.0,134.5906,134.6985,134.4826,134.5906,20554.0
2019-07-08 09:50:00,149.67,149.91,149.55,149.6,13715.0,134.6446,134.8605,134.5366,134.5816,13715.0
2019-07-08 10:00:00,149.67,149.83,149.66,149.75,8003.0,134.6446,134.7885,134.6356,134.7165,8003.0
2019-07-08 10:10:00,149.75,149.87,149.66,149.75,11198.0,134.7165,134.8245,134.6356,134.7165,11198.0
2019-07-08 10:20:00,149.77,149.84,149.71,149.77,10140.0,134.7345,134.7975,134.6805,134.7345,10140.0
2019-07-08 10:30:00,149.68,149.89,149.68,149.87,8430.0,134.6536,134.8425,134.6536,134.8245,8430.0
2019-07-08 10:40:00,149.87,149.93,149.75,149.84,18717.0,134.8245,134.8785,134.7165,134.7975,18717.0
2019-07-08 10:50:00,149.86,149.9,149.73,149.83,12526.0,134.8155,134.8515,134.6985,134.7885,12526.0
2019-07-08 11:00:00,149.87,149.9,149.81,149.82,17219.0,134.8245,134.8515,134.7705,134.7795,17219.0
2019-07-08 11:10:00,149.8,149.85,149.68,149.73,8306.0,134.7615,134.8065,134.6536,134.6985,8306.0
2019-07-08 11:20:00,149.76,149.83,149.75,149.78,12540.0,134.7255,134.7885,134.7165,134.7435,12540.0
2019-07-08 11:30:00,149.78,149.85,149.75,149.76,17426.0,134.7435,134.8065,134.7165,134.7255,17426.0
2019-07-08 11:40:00,149.75,149.84,149.72,149.81,16995.0,134.7165,134.7975,134.6895,134.7705,16995.0
2019-07-08 11:50:00,149.79,149.85,149.74,149.79,21755.0,134.7525,134.8065,134.7075,134.7525,21755.0
2019-07-08 12:00:00,149.8,149.82,149.56,149.59,13929.0,134.7615,134.7795,134.5456,134.5726,13929.0
2019-07-08 12:10:00,149.58,149.64,149.53,149.64,12173.0,134.5636,134.6176,134.5186,134.6176,12173.0
2019-07-08 12:20:00,149.67,149.73,149.42,149.49,7007.0,134.6446,134.6985,134.4197,134.4826,7007.0
2019-07-08 12:30:00,149.51,149.6,149.48,149.48,9796.0,134.5006,134.5816,134.4736,134.4736,9796.0
2019-07-08 12:40:00,149.49,149.49,149.31,149.33,40208.0,134.4826,134.4826,134.3207,134.3387,40208.0
2019-07-08 12:50:00,149.31,149.37,149.26,149.37,11674.0,134.3207,134.3747,134.2757,134.3747,11674.0
2019-07-08 13:00:00,149.37,149.52,149.35,149.48,21168.0,134.3747,134.5096,134.3567,134.4736,21168.0
2019-07-08 13:10:00,149.5,149.5,149.41,149.47,13181.0,134.4916,134.4916,134.4107,134.4646,13181.0
2019-07-08 13:20:00,149.45,149.52,149.4,149.44,8758.0,134.4466,134.5096,134.4017,134.4377,8758.0
2019-07-08 13:30:00,149.46,149.59,149.34,149.56,11435.0,134.4556,134.5726,134.3477,134.5456,11435.0
2019-07-08 13:40:00,149.56,149.57,149.46,149.52,10857.0,134.5456,134.5546,134.4556,134.5096,10857.0
2019-07-08 13:50:00,149.54,149.55,149.45,149.5,8560.0,134.5276,134.5366,134.4466,134.4916,8560.0
2019-07-08 14:00:00,149.49,149.54,149.47,149.52,7252.0,134.4826,134.5276,134.4646,134.5096,7252.0
2019-07-08 14:10:00,149.52,149.54,149.43,149.51,9410.0,134.5096,134.5276,134.4287,134.5006,9410.0
2019-07-08 14:20:00,149.53,149.56,149.41,149.54,16527.0,134.5186,134.5456,134.4107,134.5276,16527.0
2019-07-08 14:30:00,149.56,149.63,149.44,149.46,12159.0,134.5456,134.6086,134.4377,134.4556,12159.0
2019-07-08 14:40:00,149.42,149.54,149.38,149.52,11607.0,134.4197,134.5276,134.3837,134.5096,11607.0
2019-07-08 14:50:00,149.56,149.56,149.44,149.51,12399.0,134.5456,134.5456,134.4377,134.5006,12399.0
2019-07-08 15:00:00,149.5,149.56,149.32,149.39,17384.0,134.4916,134.5456,134.3297,134.3927,17384.0
2019-07-08 15:10:00,149.41,149.66,149.38,149.58,15165.0,134.4107,134.6356,134.3837,134.5636,15165.0
2019-07-08 15:20:00,149.57,149.67,149.55,149.64,18724.0,134.5546,134.6446,134.5366,134.6176,18724.0
2019-07-08 15:30:00,149.64,149.74,149.59,149.7,51401.0,134.6176,134.7075,134.5726,134.6716,51401.0
2019-07-08 15:40:00,149.69,149.75,149.64,149.73,42014.0,134.6626,134.7165,134.6176,134.6985,42014.0
2019-07-08 15:50:00,149.71,149.77,149.39,149.44,92064.0,134.6805,134.7345,134.3927,134.4377,92064.0
2019-07-09 09:30:00,148.26,149.21,147.98,148.69,28734.0,133.3761,134.2307,133.1242,133.7629,28734.0
2019-07-09 09:40:00,148.66,148.99,148.51,148.99,25091.0,133.736,134.0328,133.601,134.0328,25091.0
2019-07-09 09:50:00,149.01,149.2,148.93,149.14,14869.0,134.0508,134.2217,133.9789,134.1678,14869.0
2019-07-09 10:00:00,149.21,149.39,148.99,149.29,24702.0,134.2307,134.3927,134.0328,134.3027,24702.0
2019-07-09 10:10:00,149.27,149.41,149.19,149.38,13384.0,134.2847,134.4107,134.2128,134.3837,13384.0
2019-07-09 10:20:00,149.36,149.49,149.27,149.49,12159.0,134.3657,134.4826,134.2847,134.4826,12159.0
2019-07-09 10:30:00,149.47,149.54,149.31,149.46,13697.0,134.4646,134.5276,134.3207,134.4556,13697.0
2019-07-09 10:40:00,149.46,149.59,149.41,149.52,10591.0,134.4556,134.5726,134.4107,134.5096,10591.0
2019-07-09 10:50:00,149.51,149.64,149.44,149.47,20313.0,134.5006,134.6176,134.4377,134.4646,20313.0
2019-07-09 11:00:00,149.49,149.57,149.4,149.57,16020.0,134.4826,134.5546,134.4017,134.5546,16020.0
2019-07-09 11:10:00,149.57,149.89,149.57,149.67,35246.0,134.5546,134.8425,134.5546,134.6446,35246.0
2019-07-09 11:20:00,149.64,149.77,149.55,149.63,18171.0,134.6176,134.7345,134.5366,134.6086,18171.0
2019-07-09 11:30:00,149.61,149.69,149.39,149.41,11793.0,134.5906,134.6626,134.3927,134.4107,11793.0
2019-07-09 11:40:00,149.41,149.45,149.25,149.26,12013.0,134.4107,134.4466,134.2667,134.2757,12013.0
2019-07-09 11:50:00,149.24,149.39,149.2,149.22,13770.0,134.2577,134.3927,134.2217,134.2397,13770.0
2019-07-09 12:00:00,149.18,149.26,149.07,149.09,8784.0,134.2038,134.2757,134.1048,134.1228,8784.0
2019-07-09 12:10:00,149.1,149.24,148.96,149.01,9152.0,134.1318,134.2577,134.0058,134.0508,9152.0
2019-07-09 12:20:00,148.99,149.09,148.91,148.99,7552.0,134.0328,134.1228,133.9609,134.0328,7552.0
2019-07-09 12:30:00,149.01,149.13,148.93,148.96,9019.0,134.0508,134.1588,133.9789,134.0058,9019.0
2019-07-09 12:40:00,148.97,149.04,148.9,148.99,8582.0,134.0148,134.0778,133.9519,134.0328,8582.0
2019-07-09 12:50:00,149.03,149.06,148.95,149.02,6800.0,134.0688,134.0958,133.9968,134.0598,6800.0
2019-07-09 13:00:00,148.99,149.18,148.97,149.13,6088.0,134.0328,134.2038,134.0148,134.1588,6088.0
2019-07-09 13:10:00,149.1,149.15,149.08,149.08,4601.0,134.1318,134.1768,134.1138,134.1138,4601.0
2019-07-09 13:20:00,149.09,149.14,149.06,149.07,5895.0,134.1228,134.1678,134.0958,134.1048,5895.0
2019-07-09 13:30:00,149.09,149.12,149.04,149.05,8125.0,134.1228,134.1498,134.0778,134.0868,8125.0
2019-07-09 13:40:00,149.04,149.11,148.98,149.0,14794.0,134.0778,134.1408,134.0238,134.0418,14794.0
2019-07-09 13:50:00,149.02,149.02,148.86,148.94,9174.0,134.0598,134.0598,133.9159,133.9878,9174.0
2019-07-09 14:00:00,148.96,149.02,148.96,148.99,9880.0,134.0058,134.0598,134.0058,134.0328,9880.0
2019-07-09 14:10:00,149.0,149.13,148.96,149.08,11544.0,134.0418,134.1588,134.0058,134.1138,11544.0
2019-07-09 14:20:00,149.09,149.23,149.06,149.17,11250.0,134.1228,134.2487,134.0958,134.1948,11250.0
2019-07-09 14:30:00,149.2,149.2,149.08,149.08,7518.0,134.2217,134.2217,134.1138,134.1138,7518.0
2019-07-09 14:40:00,149.05,149.08,148.95,148.99,10910.0,134.0868,134.1138,133.9968,134.0328,10910.0
2019-07-09 14:50:00,149.0,149.09,148.98,149.07,16070.0,134.0418,134.1228,134.0238,134.1048,16070.0
2019-07-09 15:00:00,149.05,149.16,149.0,149.16,13931.0,134.0868,134.1858,134.0418,134.1858,13931.0
2019-07-09 15:10:00,149.17,149.17,148.82,148.86,27942.0,134.1948,134.1948,133.8799,133.9159,27942.0
2019-07-09 15:20:00,148.86,148.94,148.84,148.94,15857.0,133.9159,133.9878,133.8979,133.9878,15857.0
2019-07-09 15:30:00,148.92,149.13,148.9,149.05,35958.0,133.9699,134.1588,133.9519,134.0868,35958.0
2019-07-09 15:40:00,149.04,149.16,148.98,149.1,37883.0,134.0778,134.1858,134.0238,134.1318,37883.0
2019-07-09 15:50:00,149.09,149.36,149.09,149.25,98977.0,134.1228,134.3657,134.1228,134.2667,98977.0
2019-07-10 09:30:00,149.39,149.42,149.01,149.22,27387.0,134.3927,134.4197,134.0508,134.2397,27387.0
2019-07-10 09:40:00,149.21,149.61,149.18,149.39,12775.0,134.2307,134.5906,134.2038,134.3927,12775.0
2019-07-10 09:50:00,149.37,149.72,149.34,149.39,17763.0,134.3747,134.6895,134.3477,134.3927,17763.0
2019-07-10 10:00:00,149.39,149.78,149.31,149.75,63375.0,134.3927,134.7435,134.3207,134.7165,63375.0
2019-07-10 10:10:00,149.78,149.83,149.62,149.75,16582.0,134.7435,134.7885,134.5996,134.7165,16582.0
2019-07-10 10:20:00,149.75,149.97,149.74,149.77,21913.0,134.7165,134.9144,134.7075,134.7345,21913.0
2019-07-10 10:30:00,149.76,149.76,149.57,149.63,15228.0,134.7255,134.7255,134.5546,134.6086,15228.0
2019-07-10 10:40:00,149.63,149.68,149.43,149.58,14878.0,134.6086,134.6536,134.4287,134.5636,14878.0
2019-07-10 10:50:00,149.58,149.64,149.28,149.35,11214.0,134.5636,134.6176,134.2937,134.3567,11214.0
2019-07-10 11:00:00,149.33,149.33,148.91,148.96,14803.0,134.3387,134.3387,133.9609,134.0058,14803.0
2019-07-10 11:10:00,148.97,149.2,148.95,149.03,11485.0,134.0148,134.2217,133.9968,134.0688,11485.0
2019-07-10 11:20:00,149.03,149.14,148.92,149.03,10934.0,134.0688,134.1678,133.9699,134.0688,10934.0
2019-07-10 11:30:00,149.04,149.1,148.83,148.84,11383.0,134.0778,134.1318,133.8889,133.8979,11383.0
2019-07-10 11:40:00,148.87,149.13,148.87,149.04,4996.0,133.9249,134.1588,133.9249,134.0778,4996.0
2019-07-10 11:50:00,149.07,149.16,149.05,149.11,8374.0,134.1048,134.1858,134.0868,134.1408,8374.0
2019-07-10 12:00:00,149.09,149.15,148.84,148.94,11395.0,134.1228,134.1768,133.8979,133.9878,11395.0
2019-07-10 12:10:00,148.94,148.96,148.88,148.93,21683.0,133.9878,134.0058,133.9339,133.9789,21683.0
2019-07-10 12:20:00,148.97,149.02,148.87,148.88,5274.0,134.0148,134.0598,133.9249,133.9339,5274.0
2019-07-10 12:30:00,148.88,148.95,148.86,148.94,7472.0,133.9339,133.9968,133.9159,133.9878,7472.0
2019-07-10 12:40:00,148.93,148.98,148.88,148.96,8768.0,133.9789,134.0238,133.9339,134.0058,8768.0
2019-07-10 12:50:00,148.96,149.11,148.93,149.09,7978.0,134.0058,134.1408,133.9789,134.1228,7978.0
2019-07-10 13:00:00,149.11,149.17,148.99,149.04,16066.0,134.1408,134.1948,134.0328,134.0778,16066.0
2019-07-10 13:10:00,149.07,149.15,148.99,149.04,6311.0,134.1048,134.1768,134.0328,134.0778,6311.0
2019-07-10 13:20:00,149.06,149.06,148.99,148.99,5895.0,134.0958,134.0958,134.0328,134.0328,5895.0
2019-07-10 13:30:00,149.01,149.09,148.96,149.04,18837.0,134.0508,134.1228,134.0058,134.0778,18837.0
2019-07-10 13:40:00,149.03,149.15,149.03,149.05,12975.0,134.0688,134.1768,134.0688,134.0868,12975.0
2019-07-10 13:50:00,149.06,149.15,149.02,149.06,15802.0,134.0958,134.1768,134.0598,134.0958,15802.0
2019-07-10 14:00:00,149.06,149.13,149.01,149.06,17735.0,134.0958,134.1588,134.0508,134.0958,17735.0
2019-07-10 14:10:00,149.06,149.19,149.03,149.16,12565.0,134.0958,134.2128,134.0688,134.1858,12565.0
2019-07-10 14:20:00,149.18,149.35,149.18,149.25,11325.0,134.2038,134.3567,134.2038,134.2667,11325.0
2019-07-10 14:30:00,149.24,149.4,149.2,149.22,9396.0,134.2577,134.4017,134.2217,134.2397,9396.0
2019-07-10 14:40:00,149.2,149.26,149.17,149.26,7234.0,134.2217,134.2757,134.1948,134.2757,7234.0
2019-07-10 14:50:00,149.25,149.3,149.19,149.3,11108.0,134.2667,134.3117,134.2128,134.3117,11108.0
2019-07-10 15:00:00,149.28,149.3,149.16,149.27,13710.0,134.2937,134.3117,134.1858,134.2847,13710.0
2019-07-10 15:10:00,149.27,149.35,149.15,149.17,28483.0,134.2847,134.3567,134.1768,134.1948,28483.0
2019-07-10 15:20:00,149.14,149.14,148.98,149.09,20153.0,134.1678,134.1678,134.0238,134.1228,20153.0
2019-07-10 15:30:00,149.07,149.26,149.05,149.16,28528.0,134.1048,134.2757,134.0868,134.1858,28528.0
2019-07-10 15:40:00,149.15,149.23,149.13,149.19,24981.0,134.1768,134.2487,134.1588,134.2128,24981.0
2019-07-10 15:50:00,149.19,149.28,149.12,149.15,76341.0,134.2128,134.2937,134.1498,134.1768,76341.0
2019-07-11 09:30:00,149.23,149.4,149.03,149.13,47963.0,134.2487,134.4017,134.0688,134.1588,47963.0
2019-07-11 09:40:00,149.15,149.26,148.88,149.15,10019.0,134.1768,134.2757,133.9339,134.1768,10019.0
2019-07-11 09:50:00,149.16,149.3,148.85,148.92,6096.0,134.1858,134.3117,133.9069,133.9699,6096.0
2019-07-11 10:00:00,148.94,149.07,148.79,148.79,11724.0,133.9878,134.1048,133.8529,133.8529,11724.0
2019-07-11 10:10:00,148.77,148.84,148.57,148.66,9412.0,133.8349,133.8979,133.655,133.736,9412.0
2019-07-11 10:20:00,148.6,148.61,148.42,148.58,6623.0,133.682,133.691,133.5201,133.664,6623.0
2019-07-11 10:30:00,148.62,148.63,148.44,148.52,16702.0,133.7,133.709,133.538,133.61,16702.0
2019-07-11 10:40:00,148.56,148.93,148.49,148.93,12636.0,133.646,133.9789,133.583,133.9789,12636.0
2019-07-11 10:50:00,148.94,149.01,148.73,148.74,9603.0,133.9878,134.0508,133.7989,133.8079,9603.0
2019-07-11 11:00:00,148.72,148.81,148.7,148.71,15479.0,133.7899,133.8709,133.7719,133.7809,15479.0
2019-07-11 11:10:00,148.71,149.02,148.7,148.95,11507.0,133.7809,134.0598,133.7719,133.9968,11507.0
2019-07-11 11:20:00,148.98,149.03,148.84,148.97,22623.0,134.0238,134.0688,133.8979,134.0148,22623.0
2019-07-11 11:30:00,148.96,149.15,148.94,149.09,12256.0,134.0058,134.1768,133.9878,134.1228,12256.0
2019-07-11 11:40:00,149.08,149.14,148.98,149.01,12235.0,134.1138,134.1678,134.0238,134.0508,12235.0
2019-07-11 11:50:00,148.96,148.99,148.88,148.92,6527.0,134.0058,134.0328,133.9339,133.9699,6527.0
2019-07-11 12:00:00,148.92,148.92,148.78,148.78,9803.0,133.9699,133.9699,133.8439,133.8439,9803.0
2019-07-11 12:10:00,148.74,148.76,148.61,148.73,18326.0,133.8079,133.8259,133.691,133.7989,18326.0
2019-07-11 12:20:00,148.8,148.84,148.61,148.62,7808.0,133.8619,133.8979,133.691,133.7,7808.0
2019-07-11 12:30:00,148.61,148.62,148.38,148.38,8386.0,133.691,133.7,133.4841,133.4841,8386.0
2019-07-11 12:40:00,148.38,148.58,148.32,148.57,8961.0,133.4841,133.664,133.4301,133.655,8961.0
2019-07-11 12:50:00,148.56,148.64,148.42,148.5,12730.0,133.646,133.718,133.5201,133.592,12730.0
2019-07-11 13:00:00,148.51,148.54,148.41,148.41,20158.0,133.601,133.628,133.5111,133.5111,20158.0
2019-07-11 13:10:00,148.4,148.5,148.37,148.41,9478.0,133.5021,133.592,133.4751,133.5111,9478.0
2019-07-11 13:20:00,148.41,148.49,148.3,148.34,9520.0,133.5111,133.583,133.4121,133.4481,9520.0
2019-07-11 13:30:00,148.32,148.39,148.27,148.38,9716.0,133.4301,133.4931,133.3851,133.4841,9716.0
2019-07-11 13:40:00,148.41,148.45,148.2,148.31,9109.0,133.5111,133.547,133.3221,133.4211,9109.0
2019-07-11 13:50:00,148.31,148.42,148.27,148.38,13622.0,133.4211,133.5201,133.3851,133.4841,13622.0
2019-07-11 14:00:00,148.38,148.45,148.25,148.28,16484.0,133.4841,133.547,133.3671,133.3941,16484.0
2019-07-11 14:10:00,148.3,148.38,148.28,148.28,13004.0,133.4121,133.4841,133.3941,133.3941,13004.0
2019-07-11 14:20:00,148.27,148.42,148.24,148.36,13782.0,133.3851,133.5201,133.3581,133.4661,13782.0
2019-07-11 14:30:00,148.36,148.47,148.33,148.42,15439.0,133.4661,133.565,133.4391,133.5201,15439.0
2019-07-11 14:40:00,148.4,148.43,148.21,148.42,20169.0,133.5021,133.529,133.3311,133.5201,20169.0
2019-07-11 14:50:00,148.39,148.52,148.3,148.5,11472.0,133.4931,133.61,133.4121,133.592,11472.0
2019-07-11 15:00:00,148.48,148.5,148.36,148.41,17079.0,133.574,133.592,133.4661,133.5111,17079.0
2019-07-11 15:10:00,148.38,148.47,148.38,148.47,14914.0,133.4841,133.565,133.4841,133.565,14914.0
2019-07-11 15:20:00,148.49,148.66,148.48,148.63,14671.0,133.583,133.736,133.574,133.709,14671.0
2019-07-11 15:30:00,148.63,148.68,148.52,148.55,40717.0,133.709,133.754,133.61,133.637,40717.0
2019-07-11 15:40:00,148.53,148.82,148.52,148.76,49317.0,133.619,133.8799,133.61,133.8259,49317.0
2019-07-11 15:50:00,148.76,148.82,148.55,148.8,115645.0,133.8259,133.8799,133.637,133.8619,115645.0
2019-07-12 09:30:00,149.1,149.43,148.64,149.3,30264.0,134.1318,134.4287,133.718,134.3117,30264.0
2019-07-12 09:40:00,149.33,149.42,149.23,149.27,3604.0,134.3387,134.4197,134.2487,134.2847,3604.0
2019-07-12 09:50:00,149.12,149.12,148.74,148.8,9007.0,134.1498,134.1498,133.8079,133.8619,9007.0
2019-07-12 10:00:00,148.77,148.77,148.32,148.32,8954.0,133.8349,133.8349,133.4301,133.4301,8954.0
2019-07-12 10:10:00,148.37,148.46,148.18,148.41,17374.0,133.4751,133.556,133.3041,133.5111,17374.0
2019-07-12 10:20:00,148.41,148.61,148.4,148.56,8797.0,133.5111,133.691,133.5021,133.646,8797.0
2019-07-12 10:30:00,148.54,148.59,148.25,148.36,12083.0,133.628,133.673,133.3671,133.4661,12083.0
2019-07-12 10:40:00,148.3,148.52,148.17,148.34,17031.0,133.4121,133.61,133.2951,133.4481,17031.0
2019-07-12 10:50:00,148.33,148.41,148.16,148.19,9476.0,133.4391,133.5111,133.2862,133.3131,9476.0
2019-07-12 11:00:00,148.23,148.48,148.14,148.31,22586.0,133.3491,133.574,133.2682,133.4211,22586.0
2019-07-12 11:10:00,148.32,148.35,148.19,148.24,8628.0,133.4301,133.4571,133.3131,133.3581,8628.0
2019-07-12 11:20:00,148.26,148.43,148.26,148.41,8619.0,133.3761,133.529,133.3761,133.5111,8619.0
2019-07-12 11:30:00,148.39,148.6,148.39,148.47,7800.0,133.4931,133.682,133.4931,133.565,7800.0
2019-07-12 11:40:00,148.5,148.66,148.48,148.57,25750.0,133.592,133.736,133.574,133.655,25750.0
2019-07-12 11:50:00,148.57,148.57,148.43,148.52,22082.0,133.655,133.655,133.529,133.61,22082.0
2019-07-12 12:00:00,148.52,148.88,148.5,148.87,10814.0,133.61,133.9339,133.592,133.9249,10814.0
2019-07-12 12:10:00,148.87,148.87,148.61,148.65,5971.0,133.9249,133.9249,133.691,133.727,5971.0
2019-07-12 12:20:00,148.66,148.68,148.46,148.52,17990.0,133.736,133.754,133.556,133.61,17990.0
2019-07-12 12:30:00,148.51,148.72,148.42,148.72,10144.0,133.601,133.7899,133.5201,133.7899,10144.0
2019-07-12 12:40:00,148.74,148.75,148.6,148.72,19723.0,133.8079,133.8169,133.682,133.7899,19723.0
2019-07-12 12:50:00,148.74,148.81,148.67,148.7,12405.0,133.8079,133.8709,133.745,133.7719,12405.0
2019-07-12 13:00:00,148.7,148.72,148.59,148.63,6218.0,133.7719,133.7899,133.673,133.709,6218.0
2019-07-12 13:10:00,148.62,148.68,148.58,148.68,6097.0,133.7,133.754,133.664,133.754,6097.0
2019-07-12 13:20:00,148.65,148.71,148.59,148.65,9644.0,133.727,133.7809,133.673,133.727,9644.0
2019-07-12 13:30:00,148.65,148.69,148.47,148.5,21033.0,133.727,133.7629,133.565,133.592,21033.0
2019-07-12 13:40:00,148.5,148.68,148.46,148.57,13997.0,133.592,133.754,133.556,133.655,13997.0
2019-07-12 13:50:00,148.54,148.63,148.41,148.41,30095.0,133.628,133.709,133.5111,133.5111,30095.0
2019-07-12 14:00:00,148.42,148.64,148.41,148.64,17253.0,133.5201,133.718,133.5111,133.718,17253.0
2019-07-12 14:10:00,148.62,148.83,148.59,148.77,39836.0,133.7,133.8889,133.673,133.8349,39836.0
2019-07-12 14:20:00,148.71,148.93,148.7,148.83,34893.0,133.7809,133.9789,133.7719,133.8889,34893.0
2019-07-12 14:30:00,148.79,148.89,148.77,148.86,18336.0,133.8529,133.9429,133.8349,133.9159,18336.0
2019-07-12 14:40:00,148.84,148.95,148.7,148.95,13541.0,133.8979,133.9968,133.7719,133.9968,13541.0
2019-07-12 14:50:00,148.95,149.0,148.89,148.89,9251.0,133.9968,134.0418,133.9429,133.9429,9251.0
2019-07-12 15:00:00,148.93,148.98,148.82,148.87,11786.0,133.9789,134.0238,133.8799,133.9249,11786.0
2019-07-12 15:10:00,148.89,149.05,148.83,148.99,10305.0,133.9429,134.0868,133.8889,134.0328,10305.0
2019-07-12 15:20:00,148.99,149.05,148.95,148.96,16873.0,134.0328,134.0868,133.9968,134.0058,16873.0
2019-07-12 15:30:00,148.97,149.08,148.96,149.04,22807.0,134.0148,134.1138,134.0058,134.0778,22807.0
2019-07-12 15:40:00,149.04,149.19,149.04,149.18,24501.0,134.0778,134.2128,134.0778,134.2038,24501.0
2019-07-12 15:50:00,149.19,149.43,149.08,149.36,55963.0,134.2128,134.4287,134.1138,134.3657,55963.0
2019-07-15 09:30:00,149.6,149.96,149.01,149.13,26645.0,134.5816,134.9055,134.0508,134.1588,26645.0
2019-07-15 09:40:00,149.14,149.58,149.13,149.58,13525.0,134.1678,134.5636,134.1588,134.5636,13525.0
2019-07-15 09:50:00,149.58,149.91,149.57,149.83,7623.0,134.5636,134.8605,134.5546,134.7885,7623.0
2019-07-15 10:00:00,149.74,149.86,149.67,149.79,7843.0,134.7075,134.8155,134.6446,134.7525,7843.0
2019-07-15 10:10:00,149.81,150.13,149.75,150.11,14805.0,134.7705,135.0584,134.7165,135.0404,14805.0
2019-07-15 10:20:00,150.07,150.07,149.9,149.95,6327.0,135.0044,135.0044,134.8515,134.8965,6327.0
2019-07-15 10:30:00,149.95,150.23,149.95,150.22,30483.0,134.8965,135.1483,134.8965,135.1393,30483.0
2019-07-15 10:40:00,150.24,150.3,150.08,150.3,48961.0,135.1573,135.2113,135.0134,135.2113,48961.0
2019-07-15 10:50:00,150.32,150.32,150.15,150.18,7946.0,135.2293,135.2293,135.0764,135.1034,7946.0
2019-07-15 11:00:00,150.17,150.75,150.16,150.75,48776.0,135.0944,135.6161,135.0854,135.6161,48776.0
2019-07-15 11:10:00,150.74,150.86,150.64,150.74,16568.0,135.6071,135.7151,135.5172,135.6071,16568.0
2019-07-15 11:20:00,150.74,150.76,150.59,150.66,16585.0,135.6071,135.6251,135.4722,135.5352,16585.0
2019-07-15 11:30:00,150.65,150.68,150.52,150.66,20532.0,135.5262,135.5532,135.4092,135.5352,20532.0
2019-07-15 11:40:00,150.63,150.63,150.5,150.56,15379.0,135.5082,135.5082,135.3912,135.4452,15379.0
2019-07-15 11:50:00,150.57,150.74,150.54,150.67,12724.0,135.4542,135.6071,135.4272,135.5442,12724.0
2019-07-15 12:00:00,150.69,150.82,150.6,150.61,23670.0,135.5622,135.6791,135.4812,135.4902,23670.0
2019-07-15 12:10:00,150.63,150.69,150.47,150.55,14997.0,135.5082,135.5622,135.3643,135.4362,14997.0
2019-07-15 12:20:00,150.54,150.71,150.5,150.66,10383.0,135.4272,135.5802,135.3912,135.5352,10383.0
2019-07-15 12:30:00,150.68,150.78,150.65,150.72,10518.0,135.5532,135.6431,135.5262,135.5892,10518.0
2019-07-15 12:40:00,150.73,150.75,150.64,150.67,8861.0,135.5981,135.6161,135.5172,135.5442,8861.0
2019-07-15 12:50:00,150.68,150.7,150.61,150.63,7627.0,135.5532,135.5712,135.4902,135.5082,7627.0
2019-07-15 13:00:00,150.63,150.74,150.56,150.59,10786.0,135.5082,135.6071,135.4452,135.4722,10786.0
2019-07-15 13:10:00,150.57,150.7,150.57,150.7,12443.0,135.4542,135.5712,135.4542,135.5712,12443.0
2019-07-15 13:20:00,150.7,150.7,150.64,150.67,23657.0,135.5712,135.5712,135.5172,135.5442,23657.0
2019-07-15 13:30:00,150.67,150.83,150.64,150.82,13225.0,135.5442,135.6881,135.5172,135.6791,13225.0
2019-07-15 13:40:00,150.86,150.86,150.74,150.82,11322.0,135.7151,135.7151,135.6071,135.6791,11322.0
2019-07-15 13:50:00,150.84,150.91,150.74,150.78,12434.0,135.6971,135.7601,135.6071,135.6431,12434.0
2019-07-15 14:00:00,150.8,150.97,150.79,150.96,13799.0,135.6611,135.8141,135.6521,135.8051,13799.0
2019-07-15 14:10:00,150.93,151.08,150.93,151.03,17992.0,135.7781,135.913,135.7781,135.868,17992.0
2019-07-15 14:20:00,151.05,151.18,150.98,151.03,17218.0,135.886,136.003,135.8231,135.868,17218.0
2019-07-15 14:30:00,151.05,151.11,151.02,151.04,14214.0,135.886,135.94,135.859,135.877,14214.0
2019-07-15 14:40:00,151.05,151.18,151.0,151.02,20067.0,135.886,136.003,135.841,135.859,20067.0
2019-07-15 14:50:00,151.04,151.04,150.86,151.0,12014.0,135.877,135.877,135.7151,135.841,12014.0
2019-07-15 15:00:00,151.01,151.07,150.9,151.01,16277.0,135.85,135.904,135.7511,135.85,16277.0
2019-07-15 15:10:00,151.03,151.03,150.95,150.99,20329.0,135.868,135.868,135.7961,135.832,20329.0
2019-07-15 15:20:00,151.01,151.12,150.99,150.99,16284.0,135.85,135.949,135.832,135.832,16284.0
2019-07-15 15:30:00,150.99,151.17,150.93,151.01,69384.0,135.832,135.994,135.7781,135.85,69384.0
2019-07-15 15:40:00,151.02,151.33,151.01,151.28,46908.0,135.859,136.1379,135.85,136.0929,46908.0
2019-07-15 15:50:00,151.28,151.37,151.11,151.36,78132.0,136.0929,136.1739,135.94,136.1649,78132.0
2019-07-16 09:30:00,151.61,152.29,150.65,152.13,78626.0,136.3898,137.0015,135.5262,136.8576,78626.0
2019-07-16 09:40:00,152.08,152.19,151.79,151.92,23312.0,136.8126,136.9116,136.5517,136.6687,23312.0
2019-07-16 09:50:00,152.03,152.1,151.8,151.87,32503.0,136.7676,136.8306,136.5607,136.6237,32503.0
2019-07-16 10:00:00,151.84,151.84,151.49,151.64,26021.0,136.5967,136.5967,136.2819,136.4168,26021.0
2019-07-16 10:10:00,151.62,151.68,151.46,151.61,14926.0,136.3988,136.4528,136.2549,136.3898,14926.0
2019-07-16 10:20:00,151.67,151.82,151.38,151.43,24065.0,136.4438,136.5787,136.1829,136.2279,24065.0
2019-07-16 10:30:00,151.41,151.64,151.38,151.59,28876.0,136.2099,136.4168,136.1829,136.3718,28876.0
2019-07-16 10:40:00,151.58,151.61,151.34,151.54,37512.0,136.3628,136.3898,136.1469,136.3268,37512.0
2019-07-16 10:50:00,151.53,151.63,151.43,151.47,16333.0,136.3178,136.4078,136.2279,136.2639,16333.0
2019-07-16 11:00:00,151.53,151.58,151.03,151.08,14518.0,136.3178,136.3628,135.868,135.913,14518.0
2019-07-16 11:10:00,151.08,151.13,150.8,150.83,11114.0,135.913,135.958,135.6611,135.6881,11114.0
2019-07-16 11:20:00,150.79,150.96,150.68,150.69,9046.0,135.6521,135.8051,135.5532,135.5622,9046.0
2019-07-16 11:30:00,150.68,151.03,150.68,151.01,19717.0,135.5532,135.868,135.5532,135.85,19717.0
2019-07-16 11:40:00,151.0,151.12,150.96,151.08,24474.0,135.841,135.949,135.8051,135.913,24474.0
2019-07-16 11:50:00,151.08,151.26,151.08,151.1,10979.0,135.913,136.0749,135.913,135.931,10979.0
2019-07-16 12:00:00,151.07,151.07,150.91,151.05,17388.0,135.904,135.904,135.7601,135.886,17388.0
2019-07-16 12:10:00,151.04,151.26,151.0,151.02,11322.0,135.877,136.0749,135.841,135.859,11322.0
2019-07-16 12:20:00,151.02,151.15,151.0,151.03,16934.0,135.859,135.976,135.841,135.868,16934.0
2019-07-16 12:30:00,151.04,151.24,151.0,151.17,14112.0,135.877,136.057,135.841,135.994,14112.0
2019-07-16 12:40:00,151.15,151.28,151.1,151.19,10761.0,135.976,136.0929,135.931,136.012,10761.0
2019-07-16 12:50:00,151.19,151.22,151.0,151.09,8002.0,136.012,136.039,135.841,135.922,8002.0
2019-07-16 13:00:00,151.08,151.29,151.07,151.21,18227.0,135.913,136.1019,135.904,136.03,18227.0
2019-07-16 13:10:00,151.19,151.36,151.17,151.35,9086.0,136.012,136.1649,135.994,136.1559,9086.0
2019-07-16 13:20:00,151.36,151.39,151.27,151.29,10510.0,136.1649,136.1919,136.0839,136.1019,10510.0
2019-07-16 13:30:00,151.27,151.27,151.13,151.15,8656.0,136.0839,136.0839,135.958,135.976,8656.0
2019-07-16 13:40:00,151.13,151.22,151.09,151.12,13758.0,135.958,136.039,135.922,135.949,13758.0
2019-07-16 13:50:00,151.13,151.2,151.08,151.09,10739.0,135.958,136.021,135.913,135.922,10739.0
2019-07-16 14:00:00,151.12,151.27,151.09,151.2,25217.0,135.949,136.0839,135.922,136.021,25217.0
2019-07-16 14:10:00,151.22,151.23,151.09,151.1,10561.0,136.039,136.048,135.922,135.931,10561.0
2019-07-16 14:20:00,151.11,151.21,151.09,151.17,46542.0,135.94,136.03,135.922,135.994,46542.0
2019-07-16 14:30:00,151.17,151.22,151.03,151.13,18691.0,135.994,136.039,135.868,135.958,18691.0
2019-07-16 14:40:00,151.14,151.31,151.12,151.31,15787.0,135.967,136.1199,135.949,136.1199,15787.0
2019-07-16 14:50:00,151.32,151.41,151.28,151.36,19887.0,136.1289,136.2099,136.0929,136.1649,19887.0
2019-07-16 15:00:00,151.36,151.51,151.35,151.43,26642.0,136.1649,136.2998,136.1559,136.2279,26642.0
2019-07-16 15:10:00,151.43,151.61,151.42,151.61,22109.0,136.2279,136.3898,136.2189,136.3898,22109.0
2019-07-16 15:20:00,151.61,151.65,151.55,151.59,28252.0,136.3898,136.4258,136.3358,136.3718,28252.0
2019-07-16 15:30:00,151.59,151.67,151.5,151.6,49905.0,136.3718,136.4438,136.2908,136.3808,49905.0
2019-07-16 15:40:00,151.6,151.67,151.51,151.58,57203.0,136.3808,136.4438,136.2998,136.3628,57203.0
2019-07-16 15:50:00,151.56,151.65,151.43,151.44,81687.0,136.3448,136.4258,136.2279,136.2369,81687.0
2019-07-17 09:30:00,151.3,151.34,150.86,151.2,30247.0,136.1109,136.1469,135.7151,136.021,30247.0
2019-07-17 09:40:00,151.19,151.66,151.18,151.66,21284.0,136.012,136.4348,136.003,136.4348,21284.0
2019-07-17 09:50:00,151.6,151.7,151.26,151.28,19208.0,136.3808,136.4708,136.0749,136.0929,19208.0
2019-07-17 10:00:00,151.26,151.58,151.25,151.48,43146.0,136.0749,136.3628,136.0659,136.2729,43146.0
2019-07-17 10:10:00,151.49,151.59,151.15,151.36,58253.0,136.2819,136.3718,135.976,136.1649,58253.0
2019-07-17 10:20:00,151.4,151.41,151.16,151.3,26856.0,136.2009,136.2099,135.985,136.1109,26856.0
2019-07-17 10:30:00,151.28,151.38,151.02,151.02,12329.0,136.0929,136.1829,135.859,135.859,12329.0
2019-07-17 10:40:00,151.04,151.06,150.71,150.71,15790.0,135.877,135.895,135.5802,135.5802,15790.0
2019-07-17 10:50:00,150.7,150.7,150.39,150.66,21748.0,135.5712,135.5712,135.2923,135.5352,21748.0
2019-07-17 11:00:00,150.67,150.86,150.66,150.81,20716.0,135.5442,135.7151,135.5352,135.6701,20716.0
2019-07-17 11:10:00,150.78,150.88,150.6,150.61,14605.0,135.6431,135.7331,135.4812,135.4902,14605.0
2019-07-17 11:20:00,150.61,150.83,150.61,150.7,29503.0,135.4902,135.6881,135.4902,135.5712,29503.0
2019-07-17 11:30:00,150.72,150.8,150.63,150.79,13555.0,135.5892,135.6611,135.5082,135.6521,13555.0
2019-07-17 11:40:00,150.78,150.89,150.72,150.8,8045.0,135.6431,135.7421,135.5892,135.6611,8045.0
2019-07-17 11:50:00,150.79,150.95,150.74,150.86,11694.0,135.6521,135.7961,135.6071,135.7151,11694.0
2019-07-17 12:00:00,150.91,150.99,150.83,150.86,8770.0,135.7601,135.832,135.6881,135.7151,8770.0
2019-07-17 12:10:00,150.84,150.84,150.71,150.72,7473.0,135.6971,135.6971,135.5802,135.5892,7473.0
2019-07-17 12:20:00,150.74,150.78,150.68,150.72,8513.0,135.6071,135.6431,135.5532,135.5892,8513.0
2019-07-17 12:30:00,150.72,150.84,150.7,150.83,12314.0,135.5892,135.6971,135.5712,135.6881,12314.0
2019-07-17 12:40:00,150.83,150.85,150.6,150.6,8941.0,135.6881,135.7061,135.4812,135.4812,8941.0
2019-07-17 12:50:00,150.59,150.69,150.58,150.68,10840.0,135.4722,135.5622,135.4632,135.5532,10840.0
2019-07-17 13:00:00,150.67,150.81,150.65,150.81,20305.0,135.5442,135.6701,135.5262,135.6701,20305.0
2019-07-17 13:10:00,150.83,150.83,150.63,150.71,6604.0,135.6881,135.6881,135.5082,135.5802,6604.0
2019-07-17 13:20:00,150.68,150.74,150.63,150.68,11366.0,135.5532,135.6071,135.5082,135.5532,11366.0
2019-07-17 13:30:00,150.69,150.78,150.69,150.73,19963.0,135.5622,135.6431,135.5622,135.5981,19963.0
2019-07-17 13:40:00,150.75,150.83,150.68,150.75,6311.0,135.6161,135.6881,135.5532,135.6161,6311.0
2019-07-17 13:50:00,150.72,150.78,150.68,150.71,8228.0,135.5892,135.6431,135.5532,135.5802,8228.0
2019-07-17 14:00:00,150.71,150.76,150.52,150.58,15600.0,135.5802,135.6251,135.4092,135.4632,15600.0
2019-07-17 14:10:00,150.58,150.59,150.35,150.42,14448.0,135.4632,135.4722,135.2563,135.3193,14448.0
2019-07-17 14:20:00,150.41,150.51,150.39,150.44,13819.0,135.3103,135.4002,135.2923,135.3373,13819.0
2019-07-17 14:30:00,150.44,150.61,150.44,150.54,12951.0,135.3373,135.4902,135.3373,135.4272,12951.0
2019-07-17 14:40:00,150.52,150.61,150.46,150.6,12658.0,135.4092,135.4902,135.3553,135.4812,12658.0
2019-07-17 14:50:00,150.58,150.6,150.47,150.6,18866.0,135.4632,135.4812,135.3643,135.4812,18866.0
2019-07-17 15:00:00,150.62,150.64,150.42,150.61,22111.0,135.4992,135.5172,135.3193,135.4902,22111.0
2019-07-17 15:10:00,150.6,150.74,150.59,150.67,21324.0,135.4812,135.6071,135.4722,135.5442,21324.0
2019-07-17 15:20:00,150.66,150.72,150.55,150.56,18066.0,135.5352,135.5892,135.4362,135.4452,18066.0
2019-07-17 15:30:00,150.55,151.01,150.52,150.78,33816.0,135.4362,135.85,135.4092,135.6431,33816.0
2019-07-17 15:40:00,150.75,150.79,150.58,150.71,54519.0,135.6161,135.6521,135.4632,135.5802,54519.0
2019-07-17 15:50:00,150.71,150.79,150.4,150.45,84840.0,135.5802,135.6521,135.3013,135.3463,84840.0
2019-07-18 09:30:00,150.54,150.69,150.03,150.24,17262.0,135.4272,135.5622,134.9684,135.1573,17262.0
2019-07-18 09:40:00,150.08,150.37,149.99,150.31,6360.0,135.0134,135.2743,134.9324,135.2203,6360.0
2019-07-18 09:50:00,150.24,150.29,150.01,150.04,7871.0,135.1573,135.2023,134.9504,134.9774,7871.0
2019-07-18 10:00:00,150.0,150.0,149.57,149.57,12117.0,134.9414,134.9414,134.5546,134.5546,12117.0
2019-07-18 10:10:00,149.57,149.87,149.56,149.79,9468.0,134.5546,134.8245,134.5456,134.7525,9468.0
2019-07-18 10:20:00,149.76,150.04,149.76,150.04,5381.0,134.7255,134.9774,134.7255,134.9774,5381.0
2019-07-18 10:30:00,150.03,150.23,150.02,150.07,11776.0,134.9684,135.1483,134.9594,135.0044,11776.0
2019-07-18 10:40:00,150.17,150.2,149.98,150.02,7941.0,135.0944,135.1214,134.9234,134.9594,7941.0
2019-07-18 10:50:00,150.03,150.18,149.96,150.17,7019.0,134.9684,135.1034,134.9055,135.0944,7019.0
2019-07-18 11:00:00,150.2,150.27,149.93,149.96,6278.0,135.1214,135.1843,134.8785,134.9055,6278.0
2019-07-18 11:10:00,150.01,150.03,149.74,149.81,15475.0,134.9504,134.9684,134.7075,134.7705,15475.0
2019-07-18 11:20:00,149.86,149.96,149.71,149.8,6537.0,134.8155,134.9055,134.6805,134.7615,6537.0
2019-07-18 11:30:00,149.73,149.73,149.47,149.61,8636.0,134.6985,134.6985,134.4646,134.5906,8636.0
2019-07-18 11:40:00,149.61,149.66,149.47,149.57,10769.0,134.5906,134.6356,134.4646,134.5546,10769.0
2019-07-18 11:50:00,149.59,149.62,149.4,149.47,5518.0,134.5726,134.5996,134.4017,134.4646,5518.0
2019-07-18 12:00:00,149.44,149.76,149.4,149.75,8837.0,134.4377,134.7255,134.4017,134.7165,8837.0
2019-07-18 12:10:00,149.73,149.75,149.6,149.71,6983.0,134.6985,134.7165,134.5816,134.6805,6983.0
2019-07-18 12:20:00,149.71,149.81,149.64,149.8,6525.0,134.6805,134.7705,134.6176,134.7615,6525.0
2019-07-18 12:30:00,149.79,149.87,149.77,149.86,6524.0,134.7525,134.8245,134.7345,134.8155,6524.0
2019-07-18 12:40:00,149.83,149.86,149.67,149.85,10287.0,134.7885,134.8155,134.6446,134.8065,10287.0
2019-07-18 12:50:00,149.84,150.03,149.79,150.03,16900.0,134.7975,134.9684,134.7525,134.9684,16900.0
2019-07-18 13:00:00,150.01,150.26,149.98,150.23,7920.0,134.9504,135.1753,134.9234,135.1483,7920.0
2019-07-18 13:10:00,150.27,150.3,150.14,150.17,11519.0,135.1843,135.2113,135.0674,135.0944,11519.0
2019-07-18 13:20:00,150.17,150.25,150.05,150.06,10760.0,135.0944,135.1663,134.9864,134.9954,10760.0
2019-07-18 13:30:00,150.1,150.12,149.88,149.94,10906.0,135.0314,135.0494,134.8335,134.8875,10906.0
2019-07-18 13:40:00,149.94,149.99,149.82,149.87,6082.0,134.8875,134.9324,134.7795,134.8245,6082.0
2019-07-18 13:50:00,149.85,149.89,149.75,149.84,4400.0,134.8065,134.8425,134.7165,134.7975,4400.0
2019-07-18 14:00:00,149.85,150.09,149.8,150.08,9904.0,134.8065,135.0224,134.7615,135.0134,9904.0
2019-07-18 14:10:00,150.06,150.26,149.87,150.25,7135.0,134.9954,135.1753,134.8245,135.1663,7135.0
2019-07-18 14:20:00,150.23,150.39,150.19,150.27,9036.0,135.1483,135.2923,135.1124,135.1843,9036.0
2019-07-18 14:30:00,150.28,150.32,150.22,150.23,9027.0,135.1933,135.2293,135.1393,135.1483,9027.0
2019-07-18 14:40:00,150.22,150.36,150.18,150.27,23992.0,135.1393,135.2653,135.1034,135.1843,23992.0
2019-07-18 14:50:00,150.29,150.54,150.28,150.54,9977.0,135.2023,135.4272,135.1933,135.4272,9977.0
2019-07-18 15:00:00,150.54,150.74,150.5,150.67,13515.0,135.4272,135.6071,135.3912,135.5442,13515.0
2019-07-18 15:10:00,150.66,150.66,150.47,150.51,17721.0,135.5352,135.5352,135.3643,135.4002,17721.0
2019-07-18 15:20:00,150.53,150.64,150.46,150.6,19720.0,135.4182,135.5172,135.3553,135.4812,19720.0
2019-07-18 15:30:00,150.61,150.72,150.54,150.72,18470.0,135.4902,135.5892,135.4272,135.5892,18470.0
2019-07-18 15:40:00,150.72,150.77,150.58,150.58,24737.0,135.5892,135.6341,135.4632,135.4632,24737.0
2019-07-18 15:50:00,150.58,150.8,150.53,150.63,66293.0,135.4632,135.6611,135.4182,135.5082,66293.0
2019-07-19 09:30:00,150.75,150.83,149.66,149.91,69762.0,135.6161,135.6881,134.6356,134.8605,69762.0
2019-07-19 09:40:00,149.91,149.99,149.31,149.39,11004.0,134.8605,134.9324,134.3207,134.3927,11004.0
2019-07-19 09:50:00,149.48,150.28,149.42,150.27,6724.0,134.4736,135.1933,134.4197,135.1843,6724.0
2019-07-19 10:00:00,150.16,150.25,149.9,150.01,81662.0,135.0854,135.1663,134.8515,134.9504,81662.0
2019-07-19 10:10:00,150.01,150.18,149.97,150.15,10763.0,134.9504,135.1034,134.9144,135.0764,10763.0
2019-07-19 10:20:00,150.13,150.19,149.75,149.92,14246.0,135.0584,135.1124,134.7165,134.8695,14246.0
2019-07-19 10:30:00,149.94,150.0,149.85,149.92,8058.0,134.8875,134.9414,134.8065,134.8695,8058.0
2019-07-19 10:40:00,149.95,149.95,149.68,149.68,20011.0,134.8965,134.8965,134.6536,134.6536,20011.0
2019-07-19 10:50:00,149.68,149.83,149.63,149.78,7512.0,134.6536,134.7885,134.6086,134.7435,7512.0
2019-07-19 11:00:00,149.78,149.89,149.64,149.69,8255.0,134.7435,134.8425,134.6176,134.6626,8255.0
2019-07-19 11:10:00,149.71,149.79,149.59,149.59,10535.0,134.6805,134.7525,134.5726,134.5726,10535.0
2019-07-19 11:20:00,149.57,149.67,149.57,149.67,5115.0,134.5546,134.6446,134.5546,134.6446,5115.0
2019-07-19 11:30:00,149.68,149.89,149.68,149.83,6200.0,134.6536,134.8425,134.6536,134.7885,6200.0
2019-07-19 11:40:00,149.83,149.86,149.51,149.58,8828.0,134.7885,134.8155,134.5006,134.5636,8828.0
2019-07-19 11:50:00,149.6,149.62,149.42,149.47,15435.0,134.5816,134.5996,134.4197,134.4646,15435.0
2019-07-19 12:00:00,149.45,149.79,149.45,149.77,7150.0,134.4466,134.7525,134.4466,134.7345,7150.0
2019-07-19 12:10:00,149.79,149.84,149.64,149.67,7048.0,134.7525,134.7975,134.6176,134.6446,7048.0
2019-07-19 12:20:00,149.68,149.7,149.56,149.64,9064.0,134.6536,134.6716,134.5456,134.6176,9064.0
2019-07-19 12:30:00,149.68,149.8,149.66,149.77,7477.0,134.6536,134.7615,134.6356,134.7345,7477.0
2019-07-19 12:40:00,149.74,149.89,149.73,149.87,6080.0,134.7075,134.8425,134.6985,134.8245,6080.0
2019-07-19 12:50:00,149.88,149.99,149.88,149.93,4206.0,134.8335,134.9324,134.8335,134.8785,4206.0
2019-07-19 13:00:00,149.97,149.97,149.86,149.87,5178.0,134.9144,134.9144,134.8155,134.8245,5178.0
2019-07-19 13:10:00,149.87,149.9,149.67,149.73,6920.0,134.8245,134.8515,134.6446,134.6985,6920.0
2019-07-19 13:20:00,149.75,149.75,149.6,149.6,10464.0,134.7165,134.7165,134.5816,134.5816,10464.0
2019-07-19 13:30:00,149.61,149.62,149.35,149.36,9417.0,134.5906,134.5996,134.3567,134.3657,9417.0
2019-07-19 13:40:00,149.37,149.56,149.36,149.53,7318.0,134.3747,134.5456,134.3657,134.5186,7318.0
2019-07-19 13:50:00,149.51,149.6,149.45,149.54,6401.0,134.5006,134.5816,134.4466,134.5276,6401.0
2019-07-19 14:00:00,149.53,149.7,149.36,149.36,18109.0,134.5186,134.6716,134.3657,134.3657,18109.0
2019-07-19 14:10:00,149.38,149.46,149.22,149.27,8247.0,134.3837,134.4556,134.2397,134.2847,8247.0
2019-07-19 14:20:00,149.3,149.36,149.2,149.27,10291.0,134.3117,134.3657,134.2217,134.2847,10291.0
2019-07-19 14:30:00,149.3,149.35,149.05,149.1,7261.0,134.3117,134.3567,134.0868,134.1318,7261.0
2019-07-19 14:40:00,149.1,149.19,149.1,149.16,7863.0,134.1318,134.2128,134.1318,134.1858,7863.0
2019-07-19 14:50:00,149.09,149.23,149.03,149.18,9738.0,134.1228,134.2487,134.0688,134.2038,9738.0
2019-07-19 15:00:00,149.14,149.15,148.87,148.93,15941.0,134.1678,134.1768,133.9249,133.9789,15941.0
2019-07-19 15:10:00,148.9,148.92,148.66,148.67,16377.0,133.9519,133.9699,133.736,133.745,16377.0
2019-07-19 15:20:00,148.67,148.67,148.44,148.57,37916.0,133.745,133.745,133.538,133.655,37916.0
2019-07-19 15:30:00,148.58,148.84,148.57,148.84,35172.0,133.664,133.8979,133.655,133.8979,35172.0
2019-07-19 15:40:00,148.84,149.05,148.5,148.53,41347.0,133.8979,134.0868,133.592,133.619,41347.0
2019-07-19 15:50:00,148.53,148.63,148.23,148.3,122584.0,133.619,133.709,133.3491,133.4121,122584.0
2019-07-22 09:30:00,148.19,148.67,147.81,148.11,18698.0,133.3131,133.745,132.9713,133.2412,18698.0
2019-07-22 09:40:00,148.15,148.15,147.53,148.01,10017.0,133.2772,133.2772,132.7194,133.1512,10017.0
2019-07-22 09:50:00,147.99,148.17,147.72,148.12,11644.0,133.1332,133.2951,132.8903,133.2502,11644.0
2019-07-22 10:00:00,148.08,148.56,148.05,148.52,13007.0,133.2142,133.646,133.1872,133.61,13007.0
2019-07-22 10:10:00,148.61,148.73,148.33,148.53,14573.0,133.691,133.7989,133.4391,133.619,14573.0
2019-07-22 10:20:00,148.55,148.66,148.44,148.62,19457.0,133.637,133.736,133.538,133.7,19457.0
2019-07-22 10:30:00,148.63,148.72,148.16,148.16,29057.0,133.709,133.7899,133.2862,133.2862,29057.0
2019-07-22 10:40:00,148.2,148.33,147.86,147.97,41962.0,133.3221,133.4391,133.0163,133.1152,41962.0
2019-07-22 10:50:00,147.97,148.09,147.91,148.05,12650.0,133.1152,133.2232,133.0613,133.1872,12650.0
2019-07-22 11:00:00,148.04,148.22,148.01,148.09,13407.0,133.1782,133.3401,133.1512,133.2232,13407.0
2019-07-22 11:10:00,148.07,148.24,147.95,148.09,8126.0,133.2052,133.3581,133.0972,133.2232,8126.0
2019-07-22 11:20:00,148.02,148.06,147.8,147.94,6197.0,133.1602,133.1962,132.9623,133.0882,6197.0
2019-07-22 11:30:00,148.01,148.08,147.81,148.05,8987.0,133.1512,133.2142,132.9713,133.1872,8987.0
2019-07-22 11:40:00,148.04,148.06,147.85,147.91,14504.0,133.1782,133.1962,133.0073,133.0613,14504.0
2019-07-22 11:50:00,147.9,147.9,147.44,147.47,38230.0,133.0523,133.0523,132.6384,132.6654,38230.0
2019-07-22 12:00:00,147.49,147.65,147.12,147.62,44219.0,132.6834,132.8274,132.3506,132.8004,44219.0
2019-07-22 12:10:00,147.62,147.89,147.6,147.81,10715.0,132.8004,133.0433,132.7824,132.9713,10715.0
2019-07-22 12:20:00,147.77,147.97,147.73,147.94,4970.0,132.9353,133.1152,132.8993,133.0882,4970.0
2019-07-22 12:30:00,147.95,148.0,147.85,148.0,9402.0,133.0972,133.1422,133.0073,133.1422,9402.0
2019-07-22 12:40:00,148.0,148.06,147.96,148.05,5475.0,133.1422,133.1962,133.1062,133.1872,5475.0
2019-07-22 12:50:00,148.05,148.21,147.96,148.0,20889.0,133.1872,133.3311,133.1062,133.1422,20889.0
2019-07-22 13:00:00,148.03,148.07,147.94,148.05,12826.0,133.1692,133.2052,133.0882,133.1872,12826.0
2019-07-22 13:10:00,148.07,148.08,147.95,148.01,19803.0,133.2052,133.2142,133.0972,133.1512,19803.0
2019-07-22 13:20:00,148.02,148.07,147.95,148.03,13496.0,133.1602,133.2052,133.0972,133.1692,13496.0
2019-07-22 13:30:00,148.03,148.06,147.97,148.02,9583.0,133.1692,133.1962,133.1152,133.1602,9583.0
2019-07-22 13:40:00,148.03,148.15,147.97,147.97,11666.0,133.1692,133.2772,133.1152,133.1152,11666.0
2019-07-22 13:50:00,147.98,148.16,147.98,148.06,7370.0,133.1242,133.2862,133.1242,133.1962,7370.0
2019-07-22 14:00:00,148.08,148.08,148.0,148.05,6123.0,133.2142,133.2142,133.1422,133.1872,6123.0
2019-07-22 14:10:00,148.0,148.14,147.99,148.04,6417.0,133.1422,133.2682,133.1332,133.1782,6417.0
2019-07-22 14:20:00,148.04,148.23,148.02,148.19,7143.0,133.1782,133.3491,133.1602,133.3131,7143.0
2019-07-22 14:30:00,148.23,148.23,148.03,148.08,9720.0,133.3491,133.3491,133.1692,133.2142,9720.0
2019-07-22 14:40:00,148.08,148.08,147.9,147.94,10196.0,133.2142,133.2142,133.0523,133.0882,10196.0
2019-07-22 14:50:00,147.96,148.04,147.91,148.0,8556.0,133.1062,133.1782,133.0613,133.1422,8556.0
2019-07-22 15:00:00,147.98,148.18,147.97,147.99,13065.0,133.1242,133.3041,133.1152,133.1332,13065.0
2019-07-22 15:10:00,147.97,148.03,147.83,147.85,18957.0,133.1152,133.1692,132.9893,133.0073,18957.0
2019-07-22 15:20:00,147.86,147.87,147.63,147.7,17373.0,133.0163,133.0253,132.8094,132.8723,17373.0
2019-07-22 15:30:00,147.68,147.75,147.59,147.72,26568.0,132.8543,132.9173,132.7734,132.8903,26568.0
2019-07-22 15:40:00,147.72,147.72,147.56,147.65,32111.0,132.8903,132.8903,132.7464,132.8274,32111.0
2019-07-22 15:50:00,147.63,147.85,147.55,147.78,72783.0,132.8094,133.0073,132.7374,132.9443,72783.0
2019-07-23 09:30:00,147.65,147.97,147.39,147.62,38702.0,132.8274,133.1152,132.5935,132.8004,38702.0
2019-07-23 09:40:00,147.65,147.7,146.96,146.97,26227.0,132.8274,132.8723,132.2066,132.2156,26227.0
2019-07-23 09:50:00,147.04,147.05,146.04,146.38,39047.0,132.2786,132.2876,131.379,131.6848,39047.0
2019-07-23 10:00:00,146.44,146.71,146.11,146.49,45007.0,131.7388,131.9817,131.442,131.7838,45007.0
2019-07-23 10:10:00,146.49,146.58,146.32,146.54,21973.0,131.7838,131.8648,131.6309,131.8288,21973.0
2019-07-23 10:20:00,146.57,146.59,146.3,146.41,16283.0,131.8558,131.8738,131.6129,131.7118,16283.0
2019-07-23 10:30:00,146.38,146.41,146.1,146.16,42018.0,131.6848,131.7118,131.433,131.4869,42018.0
2019-07-23 10:40:00,146.14,146.2,146.03,146.04,31009.0,131.4689,131.5229,131.37,131.379,31009.0
2019-07-23 10:50:00,146.06,146.1,145.82,145.94,28118.0,131.397,131.433,131.1811,131.289,28118.0
2019-07-23 11:00:00,145.93,145.94,145.68,145.82,53878.0,131.28,131.289,131.0551,131.1811,53878.0
2019-07-23 11:10:00,145.77,145.84,145.37,145.8,54939.0,131.1361,131.1991,130.7762,131.1631,54939.0
2019-07-23 11:20:00,145.79,145.89,145.66,145.69,28228.0,131.1541,131.244,131.0371,131.0641,28228.0
2019-07-23 11:30:00,145.69,145.74,145.51,145.72,59470.0,131.0641,131.1091,130.9022,131.0911,59470.0
2019-07-23 11:40:00,145.7,145.75,145.57,145.57,25871.0,131.0731,131.1181,130.9562,130.9562,25871.0
2019-07-23 11:50:00,145.57,145.71,145.5,145.68,41107.0,130.9562,131.0821,130.8932,131.0551,41107.0
2019-07-23 12:00:00,145.67,145.82,145.65,145.81,21255.0,131.0461,131.1811,131.0281,131.1721,21255.0
2019-07-23 12:10:00,145.82,146.04,145.8,146.01,136803.0,131.1811,131.379,131.1631,131.352,136803.0
2019-07-23 12:20:00,146.0,146.21,145.98,146.01,25441.0,131.343,131.5319,131.325,131.352,25441.0
2019-07-23 12:30:00,146.01,146.18,145.94,146.13,22455.0,131.352,131.5049,131.289,131.4599,22455.0
2019-07-23 12:40:00,146.13,146.35,146.07,146.32,17196.0,131.4599,131.6579,131.406,131.6309,17196.0
2019-07-23 12:50:00,146.3,146.3,146.08,146.17,14008.0,131.6129,131.6129,131.415,131.4959,14008.0
2019-07-23 13:00:00,146.14,146.14,145.93,146.0,11204.0,131.4689,131.4689,131.28,131.343,11204.0
2019-07-23 13:10:00,146.0,146.12,145.94,146.11,23318.0,131.343,131.4509,131.289,131.442,23318.0
2019-07-23 13:20:00,146.09,146.23,146.04,146.05,13579.0,131.424,131.5499,131.379,131.388,13579.0
2019-07-23 13:30:00,146.05,146.32,146.03,146.31,24546.0,131.388,131.6309,131.37,131.6219,24546.0
2019-07-23 13:40:00,146.31,146.47,146.24,146.46,29267.0,131.6219,131.7658,131.5589,131.7568,29267.0
2019-07-23 13:50:00,146.47,146.49,146.37,146.49,24482.0,131.7658,131.7838,131.6759,131.7838,24482.0
2019-07-23 14:00:00,146.49,146.6,146.4,146.49,25221.0,131.7838,131.8828,131.7028,131.7838,25221.0
2019-07-23 14:10:00,146.48,146.68,146.47,146.64,17159.0,131.7748,131.9547,131.7658,131.9187,17159.0
2019-07-23 14:20:00,146.66,146.81,146.62,146.79,20649.0,131.9367,132.0717,131.9008,132.0537,20649.0
2019-07-23 14:30:00,146.81,146.85,146.7,146.7,20526.0,132.0717,132.1077,131.9727,131.9727,20526.0
2019-07-23 14:40:00,146.71,146.73,146.57,146.73,24182.0,131.9817,131.9997,131.8558,131.9997,24182.0
2019-07-23 14:50:00,146.74,146.78,146.67,146.74,16871.0,132.0087,132.0447,131.9457,132.0087,16871.0
2019-07-23 15:00:00,146.72,146.75,146.6,146.67,23411.0,131.9907,132.0177,131.8828,131.9457,23411.0
2019-07-23 15:10:00,146.67,146.76,146.58,146.65,29755.0,131.9457,132.0267,131.8648,131.9277,29755.0
2019-07-23 15:20:00,146.67,146.74,146.62,146.72,29356.0,131.9457,132.0087,131.9008,131.9907,29356.0
2019-07-23 15:30:00,146.74,147.04,146.72,146.98,46859.0,132.0087,132.2786,131.9907,132.2246,46859.0
2019-07-23 15:40:00,146.98,147.07,146.78,146.81,56870.0,132.2246,132.3056,132.0447,132.0717,56870.0
2019-07-23 15:50:00,146.79,146.95,146.7,146.78,127760.0,132.0537,132.1976,131.9727,132.0447,127760.0
2019-07-24 09:30:00,146.74,147.67,146.18,147.13,72177.0,132.0087,132.8453,131.5049,132.3596,72177.0
2019-07-24 09:40:00,147.13,148.73,146.97,148.73,89193.0,132.3596,133.7989,132.2156,133.7989,89193.0
2019-07-24 09:50:00,148.65,149.1,148.26,148.72,34835.0,133.727,134.1318,133.3761,133.7899,34835.0
2019-07-24 10:00:00,148.68,149.49,148.43,149.22,26812.0,133.754,134.4826,133.529,134.2397,26812.0
2019-07-24 10:10:00,149.3,149.36,148.95,149.02,34850.0,134.3117,134.3657,133.9968,134.0598,34850.0
2019-07-24 10:20:00,149.02,149.09,148.76,148.76,23145.0,134.0598,134.1228,133.8259,133.8259,23145.0
2019-07-24 10:30:00,148.72,148.87,148.23,148.71,27835.0,133.7899,133.9249,133.3491,133.7809,27835.0
2019-07-24 10:40:00,148.78,148.83,148.46,148.81,25823.0,133.8439,133.8889,133.556,133.8709,25823.0
2019-07-24 10:50:00,148.87,148.96,148.43,148.48,30722.0,133.9249,134.0058,133.529,133.574,30722.0
2019-07-24 11:00:00,148.46,148.78,148.33,148.65,24184.0,133.556,133.8439,133.4391,133.727,24184.0
2019-07-24 11:10:00,148.65,148.87,148.57,148.73,19174.0,133.727,133.9249,133.655,133.7989,19174.0
2019-07-24 11:20:00,148.73,148.88,148.56,148.82,20428.0,133.7989,133.9339,133.646,133.8799,20428.0
2019-07-24 11:30:00,148.82,148.9,148.7,148.83,32339.0,133.8799,133.9519,133.7719,133.8889,32339.0
2019-07-24 11:40:00,148.82,148.89,148.73,148.75,10575.0,133.8799,133.9429,133.7989,133.8169,10575.0
2019-07-24 11:50:00,148.76,148.76,148.48,148.58,22347.0,133.8259,133.8259,133.574,133.664,22347.0
2019-07-24 12:00:00,148.62,149.4,148.61,149.4,27536.0,133.7,134.4017,133.691,134.4017,27536.0
2019-07-24 12:10:00,149.42,149.61,148.95,149.0,79132.0,134.4197,134.5906,133.9968,134.0418,79132.0
2019-07-24 12:20:00,149.01,149.04,148.72,149.03,29802.0,134.0508,134.0778,133.7899,134.0688,29802.0
2019-07-24 12:30:00,149.01,149.39,149.01,149.35,20600.0,134.0508,134.3927,134.0508,134.3567,20600.0
2019-07-24 12:40:00,149.35,149.36,149.17,149.31,35000.0,134.3567,134.3657,134.1948,134.3207,35000.0
2019-07-24 12:50:00,149.34,149.51,149.3,149.39,20577.0,134.3477,134.5006,134.3117,134.3927,20577.0
2019-07-24 13:00:00,149.41,149.57,149.38,149.55,20622.0,134.4107,134.5546,134.3837,134.5366,20622.0
2019-07-24 13:10:00,149.52,149.59,149.34,149.56,23100.0,134.5096,134.5726,134.3477,134.5456,23100.0
2019-07-24 13:20:00,149.58,149.72,149.52,149.61,14887.0,134.5636,134.6895,134.5096,134.5906,14887.0
2019-07-24 13:30:00,149.63,149.85,149.63,149.8,28531.0,134.6086,134.8065,134.6086,134.7615,28531.0
2019-07-24 13:40:00,149.83,150.78,149.83,150.35,93147.0,134.7885,135.6431,134.7885,135.2563,93147.0
2019-07-24 13:50:00,150.31,150.57,150.19,150.52,23636.0,135.2203,135.4542,135.1124,135.4092,23636.0
2019-07-24 14:00:00,150.52,150.67,150.44,150.5,11789.0,135.4092,135.5442,135.3373,135.3912,11789.0
2019-07-24 14:10:00,150.49,150.66,150.35,150.64,40029.0,135.3822,135.5352,135.2563,135.5172,40029.0
2019-07-24 14:20:00,150.61,150.62,150.38,150.46,31252.0,135.4902,135.4992,135.2833,135.3553,31252.0
2019-07-24 14:30:00,150.46,150.59,150.39,150.54,18336.0,135.3553,135.4722,135.2923,135.4272,18336.0
2019-07-24 14:40:00,150.52,150.59,150.44,150.55,15474.0,135.4092,135.4722,135.3373,135.4362,15474.0
2019-07-24 14:50:00,150.52,150.91,150.5,150.89,47411.0,135.4092,135.7601,135.3912,135.7421,47411.0
2019-07-24 15:00:00,150.89,150.98,150.82,150.86,29041.0,135.7421,135.8231,135.6791,135.7151,29041.0
2019-07-24 15:10:00,150.88,151.03,150.88,150.98,60746.0,135.7331,135.868,135.7331,135.8231,60746.0
2019-07-24 15:20:00,150.97,150.99,150.9,150.98,50263.0,135.8141,135.832,135.7511,135.8231,50263.0
2019-07-24 15:30:00,150.99,150.99,150.64,150.88,109773.0,135.832,135.832,135.5172,135.7331,109773.0
2019-07-24 15:40:00,150.89,151.19,150.85,151.15,49090.0,135.7421,136.012,135.7061,135.976,49090.0
2019-07-24 15:50:00,151.17,151.63,151.15,151.57,219933.0,135.994,136.4078,135.976,136.3538,219933.0
2019-07-25 09:30:00,152.07,152.16,150.98,151.27,73267.0,136.8036,136.8846,135.8231,136.0839,73267.0
2019-07-25 09:40:00,151.28,151.88,151.28,151.5,37031.0,136.0929,136.6327,136.0929,136.2908,37031.0
2019-07-25 09:50:00,151.46,151.53,150.95,151.19,27797.0,136.2549,136.3178,135.7961,136.012,27797.0
2019-07-25 10:00:00,151.23,151.56,151.09,151.39,27986.0,136.048,136.3448,135.922,136.1919,27986.0
2019-07-25 10:10:00,151.36,151.8,151.36,151.57,21797.0,136.1649,136.5607,136.1649,136.3538,21797.0
2019-07-25 10:20:00,151.58,151.96,151.52,151.9,23439.0,136.3628,136.7047,136.3088,136.6507,23439.0
2019-07-25 10:30:00,151.93,152.24,151.87,152.03,37266.0,136.6777,136.9566,136.6237,136.7676,37266.0
2019-07-25 10:40:00,152.03,152.14,151.97,152.06,18446.0,136.7676,136.8666,136.7137,136.7946,18446.0
2019-07-25 10:50:00,152.11,152.24,151.98,151.98,18416.0,136.8396,136.9566,136.7227,136.7227,18416.0
2019-07-25 11:00:00,151.97,152.26,151.95,152.06,18489.0,136.7137,136.9746,136.6957,136.7946,18489.0
2019-07-25 11:10:00,152.05,152.16,151.99,152.03,18313.0,136.7856,136.8846,136.7317,136.7676,18313.0
2019-07-25 11:20:00,152.01,152.19,151.97,152.17,16720.0,136.7496,136.9116,136.7137,136.8936,16720.0
2019-07-25 11:30:00,152.18,152.2,151.95,152.01,14619.0,136.9026,136.9206,136.6957,136.7496,14619.0
2019-07-25 11:40:00,152.02,152.02,151.75,151.75,17949.0,136.7586,136.7586,136.5158,136.5158,17949.0
2019-07-25 11:50:00,151.74,151.74,151.42,151.6,27540.0,136.5068,136.5068,136.2189,136.3808,27540.0
2019-07-25 12:00:00,151.63,151.65,151.46,151.53,17753.0,136.4078,136.4258,136.2549,136.3178,17753.0
2019-07-25 12:10:00,151.53,151.6,151.35,151.52,22429.0,136.3178,136.3808,136.1559,136.3088,22429.0
2019-07-25 12:20:00,151.51,151.64,151.27,151.28,23902.0,136.2998,136.4168,136.0839,136.0929,23902.0
2019-07-25 12:30:00,151.24,151.36,150.87,150.89,31018.0,136.057,136.1649,135.7241,135.7421,31018.0
2019-07-25 12:40:00,150.82,150.87,150.6,150.84,30649.0,135.6791,135.7241,135.4812,135.6971,30649.0
2019-07-25 12:50:00,150.85,150.96,150.62,150.96,19111.0,135.7061,135.8051,135.4992,135.8051,19111.0
2019-07-25 13:00:00,150.96,151.26,150.92,151.23,15019.0,135.8051,136.0749,135.7691,136.048,15019.0
2019-07-25 13:10:00,151.21,151.29,151.09,151.27,12487.0,136.03,136.1019,135.922,136.0839,12487.0
2019-07-25 13:20:00,151.28,151.35,151.2,151.31,9181.0,136.0929,136.1559,136.021,136.1199,9181.0
2019-07-25 13:30:00,151.33,151.46,151.24,151.39,11931.0,136.1379,136.2549,136.057,136.1919,11931.0
2019-07-25 13:40:00,151.4,151.73,151.4,151.43,22090.0,136.2009,136.4978,136.2009,136.2279,22090.0
2019-07-25 13:50:00,151.44,151.46,151.24,151.28,16691.0,136.2369,136.2549,136.057,136.0929,16691.0
2019-07-25 14:00:00,151.27,151.48,151.23,151.27,13074.0,136.0839,136.2729,136.048,136.0839,13074.0
2019-07-25 14:10:00,151.28,151.5,151.25,151.5,19366.0,136.0929,136.2908,136.0659,136.2908,19366.0
2019-07-25 14:20:00,151.47,151.51,151.33,151.38,11242.0,136.2639,136.2998,136.1379,136.1829,11242.0
2019-07-25 14:30:00,151.38,151.46,151.23,151.23,16229.0,136.1829,136.2549,136.048,136.048,16229.0
2019-07-25 14:40:00,151.24,151.26,151.16,151.25,12584.0,136.057,136.0749,135.985,136.0659,12584.0
2019-07-25 14:50:00,151.24,151.28,151.03,151.09,21592.0,136.057,136.0929,135.868,135.922,21592.0
2019-07-25 15:00:00,151.07,151.2,150.83,150.84,17674.0,135.904,136.021,135.6881,135.6971,17674.0
2019-07-25 15:10:00,150.82,150.93,150.82,150.92,16378.0,135.6791,135.7781,135.6791,135.7691,16378.0
2019-07-25 15:20:00,150.92,151.09,150.82,151.09,16658.0,135.7691,135.922,135.6791,135.922,16658.0
2019-07-25 15:30:00,151.1,151.22,150.83,150.84,32405.0,135.931,136.039,135.6881,135.6971,32405.0
2019-07-25 15:40:00,150.83,151.09,150.83,151.09,44193.0,135.6881,135.922,135.6881,135.922,44193.0
2019-07-25 15:50:00,151.12,151.25,150.82,151.04,116687.0,135.949,136.0659,135.6791,135.877,116687.0
2019-07-26 09:30:00,150.78,150.97,149.97,150.09,32458.0,135.6431,135.8141,134.9144,135.0224,32458.0
2019-07-26 09:40:00,150.24,150.43,149.99,150.16,15791.0,135.1573,135.3283,134.9324,135.0854,15791.0
2019-07-26 09:50:00,150.2,150.48,150.16,150.48,11211.0,135.1214,135.3732,135.0854,135.3732,11211.0
2019-07-26 10:00:00,150.48,151.02,150.42,151.0,17673.0,135.3732,135.859,135.3193,135.841,17673.0
2019-07-26 10:10:00,151.01,151.36,150.91,151.25,15756.0,135.85,136.1649,135.7601,136.0659,15756.0
2019-07-26 10:20:00,151.24,151.39,151.13,151.34,7705.0,136.057,136.1919,135.958,136.1469,7705.0
2019-07-26 10:30:00,151.32,151.43,151.15,151.36,7691.0,136.1289,136.2279,135.976,136.1649,7691.0
2019-07-26 10:40:00,151.32,151.39,151.07,151.22,16120.0,136.1289,136.1919,135.904,136.039,16120.0
2019-07-26 10:50:00,151.17,151.23,151.1,151.15,14132.0,135.994,136.048,135.931,135.976,14132.0
2019-07-26 11:00:00,151.2,151.21,151.03,151.08,11795.0,136.021,136.03,135.868,135.913,11795.0
2019-07-26 11:10:00,151.05,151.14,150.95,151.03,9610.0,135.886,135.967,135.7961,135.868,9610.0
2019-07-26 11:20:00,151.02,151.07,150.87,150.97,15752.0,135.859,135.904,135.7241,135.8141,15752.0
2019-07-26 11:30:00,150.97,151.03,150.78,150.96,20677.0,135.8141,135.868,135.6431,135.8051,20677.0
2019-07-26 11:40:00,150.95,151.03,150.86,150.94,16804.0,135.7961,135.868,135.7151,135.7871,16804.0
2019-07-26 11:50:00,150.94,151.21,150.9,151.18,73504.0,135.7871,136.03,135.7511,136.003,73504.0
2019-07-26 12:00:00,151.16,151.4,151.06,151.39,61310.0,135.985,136.2009,135.895,136.1919,61310.0
2019-07-26 12:10:00,151.38,151.43,151.25,151.34,31552.0,136.1829,136.2279,136.0659,136.1469,31552.0
2019-07-26 12:20:00,151.34,151.47,151.24,151.25,19479.0,136.1469,136.2639,136.057,136.0659,19479.0
2019-07-26 12:30:00,151.28,151.28,151.16,151.22,8654.0,136.0929,136.0929,135.985,136.039,8654.0
2019-07-26 12:40:00,151.2,151.41,151.16,151.36,33174.0,136.021,136.2099,135.985,136.1649,33174.0
2019-07-26 12:50:00,151.39,151.46,151.29,151.35,11317.0,136.1919,136.2549,136.1019,136.1559,11317.0
2019-07-26 13:00:00,151.3,151.4,151.25,151.39,17119.0,136.1109,136.2009,136.0659,136.1919,17119.0
2019-07-26 13:10:00,151.39,151.47,151.27,151.44,24080.0,136.1919,136.2639,136.0839,136.2369,24080.0
2019-07-26 13:20:00,151.46,151.57,151.44,151.53,11384.0,136.2549,136.3538,136.2369,136.3178,11384.0
2019-07-26 13:30:00,151.53,151.7,151.52,151.7,5700.0,136.3178,136.4708,136.3088,136.4708,5700.0
2019-07-26 13:40:00,151.69,151.77,151.58,151.63,9069.0,136.4618,136.5337,136.3628,136.4078,9069.0
2019-07-26 13:50:00,151.64,151.73,151.61,151.68,17190.0,136.4168,136.4978,136.3898,136.4528,17190.0
2019-07-26 14:00:00,151.7,151.73,151.41,151.49,21381.0,136.4708,136.4978,136.2099,136.2819,21381.0
2019-07-26 14:10:00,151.53,151.53,151.37,151.5,16527.0,136.3178,136.3178,136.1739,136.2908,16527.0
2019-07-26 14:20:00,151.5,151.66,151.49,151.65,13559.0,136.2908,136.4348,136.2819,136.4258,13559.0
2019-07-26 14:30:00,151.67,151.8,151.67,151.78,14951.0,136.4438,136.5607,136.4438,136.5427,14951.0
2019-07-26 14:40:00,151.78,151.98,151.75,151.94,11618.0,136.5427,136.7227,136.5158,136.6867,11618.0
2019-07-26 14:50:00,151.94,152.17,151.88,152.07,89587.0,136.6867,136.8936,136.6327,136.8036,89587.0
2019-07-26 15:00:00,152.07,152.32,152.04,152.21,160091.0,136.8036,137.0285,136.7766,136.9296,160091.0
2019-07-26 15:10:00,152.21,152.27,152.06,152.27,21242.0,136.9296,136.9835,136.7946,136.9835,21242.0
2019-07-26 15:20:00,152.28,152.61,152.27,152.6,55738.0,136.9925,137.2894,136.9835,137.2804,55738.0
2019-07-26 15:30:00,152.58,152.67,152.52,152.6,51603.0,137.2624,137.3434,137.2085,137.2804,51603.0
2019-07-26 15:40:00,152.6,152.78,152.58,152.75,43093.0,137.2804,137.4423,137.2624,137.4154,43093.0
2019-07-26 15:50:00,152.75,153.06,152.75,152.97,159428.0,137.4154,137.6942,137.4154,137.6133,159428.0
2019-07-29 09:30:00,152.95,153.11,152.61,152.9,117843.0,137.5953,137.7392,137.2894,137.5503,117843.0
2019-07-29 09:40:00,152.91,153.15,152.71,153.07,207917.0,137.5593,137.7752,137.3794,137.7032,207917.0
2019-07-29 09:50:00,153.14,153.47,153.09,153.13,30687.0,137.7662,138.0631,137.7212,137.7572,30687.0
2019-07-29 10:00:00,153.14,153.17,152.97,153.02,34296.0,137.7662,137.7932,137.6133,137.6583,34296.0
2019-07-29 10:10:00,153.09,153.5,153.08,153.5,77520.0,137.7212,138.0901,137.7122,138.0901,77520.0
2019-07-29 10:20:00,153.5,153.85,153.38,153.66,16303.0,138.0901,138.4049,137.9821,138.234,16303.0
2019-07-29 10:30:00,153.67,153.85,153.55,153.8,18304.0,138.243,138.4049,138.135,138.36,18304.0
2019-07-29 10:40:00,153.77,153.92,153.72,153.85,20843.0,138.333,138.4679,138.288,138.4049,20843.0
2019-07-29 10:50:00,153.83,153.89,153.47,153.58,13912.0,138.3869,138.4409,138.0631,138.162,13912.0
2019-07-29 11:00:00,153.58,153.85,153.58,153.77,10548.0,138.162,138.4049,138.162,138.333,10548.0
2019-07-29 11:10:00,153.81,153.95,153.78,153.9,12478.0,138.3689,138.4949,138.342,138.4499,12478.0
2019-07-29 11:20:00,153.91,154.05,153.9,154.04,18943.0,138.4589,138.5849,138.4499,138.5759,18943.0
2019-07-29 11:30:00,154.04,154.04,153.92,154.0,16298.0,138.5759,138.5759,138.4679,138.5399,16298.0
2019-07-29 11:40:00,154.01,154.01,153.74,153.8,10452.0,138.5489,138.5489,138.306,138.36,10452.0
2019-07-29 11:50:00,153.8,153.81,153.58,153.61,6791.0,138.36,138.3689,138.162,138.189,6791.0
2019-07-29 12:00:00,153.62,153.75,153.59,153.65,15397.0,138.198,138.315,138.171,138.225,15397.0
2019-07-29 12:10:00,153.66,153.7,153.57,153.57,16441.0,138.234,138.27,138.153,138.153,16441.0
2019-07-29 12:20:00,153.56,153.64,153.47,153.58,10859.0,138.144,138.216,138.0631,138.162,10859.0
2019-07-29 12:30:00,153.56,153.59,153.36,153.37,13165.0,138.144,138.171,137.9641,137.9731,13165.0
2019-07-29 12:40:00,153.35,153.49,153.35,153.42,16273.0,137.9551,138.0811,137.9551,138.0181,16273.0
2019-07-29 12:50:00,153.43,153.57,153.42,153.56,9779.0,138.0271,138.153,138.0181,138.144,9779.0
2019-07-29 13:00:00,153.56,153.64,153.45,153.49,10073.0,138.144,138.216,138.0451,138.0811,10073.0
2019-07-29 13:10:00,153.5,153.61,153.42,153.56,12027.0,138.0901,138.189,138.0181,138.144,12027.0
2019-07-29 13:20:00,153.57,153.65,153.41,153.46,15680.0,138.153,138.225,138.0091,138.0541,15680.0
2019-07-29 13:30:00,153.47,153.59,153.46,153.57,8350.0,138.0631,138.171,138.0541,138.153,8350.0
2019-07-29 13:40:00,153.55,153.61,153.47,153.59,12696.0,138.135,138.189,138.0631,138.171,12696.0
2019-07-29 13:50:00,153.59,153.61,153.26,153.27,15126.0,138.171,138.189,137.8742,137.8832,15126.0
2019-07-29 14:00:00,153.29,153.29,153.09,153.14,22705.0,137.9012,137.9012,137.7212,137.7662,22705.0
2019-07-29 14:10:00,153.13,153.29,153.1,153.29,28344.0,137.7572,137.9012,137.7302,137.9012,28344.0
2019-07-29 14:20:00,153.3,153.3,152.94,153.15,47539.0,137.9101,137.9101,137.5863,137.7752,47539.0
2019-07-29 14:30:00,153.15,153.15,152.88,152.97,40172.0,137.7752,137.7752,137.5323,137.6133,40172.0
2019-07-29 14:40:00,152.94,152.99,152.67,152.75,31294.0,137.5863,137.6313,137.3434,137.4154,31294.0
2019-07-29 14:50:00,152.75,152.91,152.74,152.82,25866.0,137.4154,137.5593,137.4064,137.4783,25866.0
2019-07-29 15:00:00,152.8,152.91,152.68,152.88,43313.0,137.4603,137.5593,137.3524,137.5323,43313.0
2019-07-29 15:10:00,152.88,152.88,152.55,152.73,46271.0,137.5323,137.5323,137.2354,137.3974,46271.0
2019-07-29 15:20:00,152.73,152.83,152.69,152.78,42334.0,137.3974,137.4873,137.3614,137.4423,42334.0
2019-07-29 15:30:00,152.78,152.93,152.75,152.81,56989.0,137.4423,137.5773,137.4154,137.4693,56989.0
2019-07-29 15:40:00,152.81,153.11,152.8,153.1,51081.0,137.4693,137.7392,137.4603,137.7302,51081.0
2019-07-29 15:50:00,153.11,153.34,153.11,153.29,200624.0,137.7392,137.9461,137.7392,137.9012,200624.0
2019-07-30 09:30:00,152.82,153.42,152.52,153.34,22516.0,137.4783,138.0181,137.2085,137.9461,22516.0
2019-07-30 09:40:00,153.4,153.64,153.14,153.38,12732.0,138.0001,138.216,137.7662,137.9821,12732.0
2019-07-30 09:50:00,153.37,153.7,153.36,153.67,8276.0,137.9731,138.27,137.9641,138.243,8276.0
2019-07-30 10:00:00,153.64,153.67,153.3,153.3,14977.0,138.216,138.243,137.9101,137.9101,14977.0
2019-07-30 10:10:00,153.25,153.32,153.0,153.14,9030.0,137.8652,137.9281,137.6403,137.7662,9030.0
2019-07-30 10:20:00,153.12,153.39,153.09,153.3,13584.0,137.7482,137.9911,137.7212,137.9101,13584.0
2019-07-30 10:30:00,153.31,153.44,153.0,153.14,23019.0,137.9191,138.0361,137.6403,137.7662,23019.0
2019-07-30 10:40:00,153.18,153.32,153.06,153.08,12858.0,137.8022,137.9281,137.6942,137.7122,12858.0
2019-07-30 10:50:00,153.05,153.37,153.05,153.34,16576.0,137.6852,137.9731,137.6852,137.9461,16576.0
2019-07-30 11:00:00,153.29,153.37,153.12,153.25,18429.0,137.9012,137.9731,137.7482,137.8652,18429.0
2019-07-30 11:10:00,153.28,153.32,153.06,153.15,21096.0,137.8922,137.9281,137.6942,137.7752,21096.0
2019-07-30 11:20:00,153.11,153.25,152.98,153.15,12004.0,137.7392,137.8652,137.6223,137.7752,12004.0
2019-07-30 11:30:00,153.13,153.14,152.99,153.06,15628.0,137.7572,137.7662,137.6313,137.6942,15628.0
2019-07-30 11:40:00,153.04,153.04,152.78,152.81,26425.0,137.6762,137.6762,137.4423,137.4693,26425.0
2019-07-30 11:50:00,152.81,153.06,152.76,153.04,32619.0,137.4693,137.6942,137.4244,137.6762,32619.0
2019-07-30 12:00:00,153.03,153.26,153.03,153.15,16180.0,137.6673,137.8742,137.6673,137.7752,16180.0
2019-07-30 12:10:00,153.15,153.22,153.11,153.15,6521.0,137.7752,137.8382,137.7392,137.7752,6521.0
2019-07-30 12:20:00,153.09,153.17,153.05,153.15,28812.0,137.7212,137.7932,137.6852,137.7752,28812.0
2019-07-30 12:30:00,153.16,153.17,152.97,153.08,24335.0,137.7842,137.7932,137.6133,137.7122,24335.0
2019-07-30 12:40:00,153.07,153.12,152.95,153.04,29527.0,137.7032,137.7482,137.5953,137.6762,29527.0
2019-07-30 12:50:00,153.04,153.07,152.88,152.97,45171.0,137.6762,137.7032,137.5323,137.6133,45171.0
2019-07-30 13:00:00,152.97,153.03,152.91,153.0,40660.0,137.6133,137.6673,137.5593,137.6403,40660.0
2019-07-30 13:10:00,153.01,153.03,152.93,152.98,22474.0,137.6493,137.6673,137.5773,137.6223,22474.0
2019-07-30 13:20:00,152.98,153.1,152.94,153.03,31985.0,137.6223,137.7302,137.5863,137.6673,31985.0
2019-07-30 13:30:00,153.03,153.15,153.01,153.08,66058.0,137.6673,137.7752,137.6493,137.7122,66058.0
2019-07-30 13:40:00,153.08,153.23,153.04,153.21,31019.0,137.7122,137.8472,137.6762,137.8292,31019.0
2019-07-30 13:50:00,153.19,153.21,153.08,153.12,14633.0,137.8112,137.8292,137.7122,137.7482,14633.0
2019-07-30 14:00:00,153.12,153.27,153.11,153.16,14550.0,137.7482,137.8832,137.7392,137.7842,14550.0
2019-07-30 14:10:00,153.17,153.2,153.07,153.15,20426.0,137.7932,137.8202,137.7032,137.7752,20426.0
2019-07-30 14:20:00,153.13,153.23,153.07,153.13,22877.0,137.7572,137.8472,137.7032,137.7572,22877.0
2019-07-30 14:30:00,153.11,153.15,153.1,153.12,30223.0,137.7392,137.7752,137.7302,137.7482,30223.0
2019-07-30 14:40:00,153.12,153.17,153.06,153.14,46374.0,137.7482,137.7932,137.6942,137.7662,46374.0
2019-07-30 14:50:00,153.13,153.16,153.09,153.12,20645.0,137.7572,137.7842,137.7212,137.7482,20645.0
2019-07-30 15:00:00,153.14,153.2,153.06,153.14,30698.0,137.7662,137.8202,137.6942,137.7662,30698.0
2019-07-30 15:10:00,153.14,153.24,153.11,153.12,19603.0,137.7662,137.8562,137.7392,137.7482,19603.0
2019-07-30 15:20:00,153.12,153.16,153.08,153.13,70232.0,137.7482,137.7842,137.7122,137.7572,70232.0
2019-07-30 15:30:00,153.12,153.19,153.07,153.14,56888.0,137.7482,137.8112,137.7032,137.7662,56888.0
2019-07-30 15:40:00,153.15,153.17,153.08,153.14,32988.0,137.7752,137.7932,137.7122,137.7662,32988.0
2019-07-30 15:50:00,153.14,153.33,153.07,153.31,96597.0,137.7662,137.9371,137.7032,137.9191,96597.0
2019-07-31 09:30:00,153.75,154.16,153.34,154.0,27938.0,138.315,138.6838,137.9461,138.5399,27938.0
2019-07-31 09:40:00,153.95,154.06,153.48,153.88,14499.0,138.4949,138.5938,138.0721,138.4319,14499.0
2019-07-31 09:50:00,154.09,154.26,153.6,153.74,15555.0,138.6208,138.7738,138.18,138.306,15555.0
2019-07-31 10:00:00,153.74,153.77,153.12,153.12,12969.0,138.306,138.333,137.7482,137.7482,12969.0
2019-07-31 10:10:00,153.09,153.35,152.91,153.26,26986.0,137.7212,137.9551,137.5593,137.8742,26986.0
2019-07-31 10:20:00,153.3,153.74,153.28,153.59,10632.0,137.9101,138.306,137.8922,138.171,10632.0
2019-07-31 10:30:00,153.48,153.64,153.32,153.5,15924.0,138.0721,138.216,137.9281,138.0901,15924.0
2019-07-31 10:40:00,153.46,153.49,152.94,153.07,20218.0,138.0541,138.0811,137.5863,137.7032,20218.0
2019-07-31 10:50:00,153.05,153.43,152.99,153.43,40114.0,137.6852,138.0271,137.6313,138.0271,40114.0
2019-07-31 11:00:00,153.59,153.91,153.53,153.85,30854.0,138.171,138.4589,138.1171,138.4049,30854.0
2019-07-31 11:10:00,153.87,153.98,153.55,153.64,45477.0,138.4229,138.5219,138.135,138.216,45477.0
2019-07-31 11:20:00,153.68,153.99,153.65,153.86,24315.0,138.252,138.5309,138.225,138.4139,24315.0
2019-07-31 11:30:00,153.87,153.93,153.57,153.61,11506.0,138.4229,138.4769,138.153,138.189,11506.0
2019-07-31 11:40:00,153.66,153.7,153.48,153.48,10507.0,138.234,138.27,138.0721,138.0721,10507.0
2019-07-31 11:50:00,153.49,153.84,153.39,153.72,31689.0,138.0811,138.3959,137.9911,138.288,31689.0
2019-07-31 12:00:00,153.7,153.92,153.68,153.77,35209.0,138.27,138.4679,138.252,138.333,35209.0
2019-07-31 12:10:00,153.74,153.74,153.49,153.53,13309.0,138.306,138.306,138.0811,138.1171,13309.0
2019-07-31 12:20:00,153.55,153.59,153.45,153.48,8204.0,138.135,138.171,138.0451,138.0721,8204.0
2019-07-31 12:30:00,153.46,153.54,153.41,153.48,25035.0,138.0541,138.1261,138.0091,138.0721,25035.0
2019-07-31 12:40:00,153.48,153.69,153.47,153.52,9410.0,138.0721,138.261,138.0631,138.1081,9410.0
2019-07-31 12:50:00,153.54,153.54,153.4,153.49,12815.0,138.1261,138.1261,138.0001,138.0811,12815.0
2019-07-31 13:00:00,153.47,153.51,153.38,153.41,16291.0,138.0631,138.0991,137.9821,138.0091,16291.0
2019-07-31 13:10:00,153.44,153.51,153.4,153.47,14290.0,138.0361,138.0991,138.0001,138.0631,14290.0
2019-07-31 13:20:00,153.48,153.6,153.41,153.46,26157.0,138.0721,138.18,138.0091,138.0541,26157.0
2019-07-31 13:30:00,153.45,153.55,153.39,153.53,15036.0,138.0451,138.135,137.9911,138.1171,15036.0
2019-07-31 13:40:00,153.54,153.57,153.46,153.53,11780.0,138.1261,138.153,138.0541,138.1171,11780.0
2019-07-31 13:50:00,153.51,153.61,153.27,153.53,27586.0,138.0991,138.189,137.8832,138.1171,27586.0
2019-07-31 14:00:00,153.49,153.63,153.13,153.21,46118.0,138.0811,138.207,137.7572,137.8292,46118.0
2019-07-31 14:10:00,153.21,153.28,152.96,152.96,23253.0,137.8292,137.8922,137.6043,137.6043,23253.0
2019-07-31 14:20:00,152.97,153.14,152.96,153.11,50100.0,137.6133,137.7662,137.6043,137.7392,50100.0
2019-07-31 14:30:00,153.14,153.36,152.76,152.95,16479.0,137.7662,137.9641,137.4244,137.5953,16479.0
2019-07-31 14:40:00,152.91,153.2,152.54,152.55,66344.0,137.5593,137.8202,137.2264,137.2354,66344.0
2019-07-31 14:50:00,152.5,152.8,152.05,152.75,59486.0,137.1905,137.4603,136.7856,137.4154,59486.0
2019-07-31 15:00:00,152.8,153.27,152.6,153.07,44064.0,137.4603,137.8832,137.2804,137.7032,44064.0
2019-07-31 15:10:00,153.03,153.2,152.73,153.2,45165.0,137.6673,137.8202,137.3974,137.8202,45165.0
2019-07-31 15:20:00,153.2,153.7,153.15,153.39,32322.0,137.8202,138.27,137.7752,137.9911,32322.0
2019-07-31 15:30:00,153.39,153.42,153.11,153.2,34978.0,137.9911,138.0181,137.7392,137.8202,34978.0
2019-07-31 15:40:00,153.2,153.23,152.88,152.93,44585.0,137.8202,137.8472,137.5323,137.5773,44585.0
2019-07-31 15:50:00,152.94,153.21,152.73,152.73,330738.0,137.5863,137.8292,137.3974,137.3974,330738.0
2019-08-01 09:30:00,152.39,152.68,151.38,151.38,31332.0,137.0915,137.3524,136.1829,136.1829,31332.0
2019-08-01 09:40:00,151.5,152.21,151.5,151.99,26208.0,136.2908,136.9296,136.2908,136.7317,26208.0
2019-08-01 09:50:00,152.11,152.23,151.71,151.98,9562.0,136.8396,136.9476,136.4798,136.7227,9562.0
2019-08-01 10:00:00,151.91,151.98,151.39,151.71,38671.0,136.6597,136.7227,136.1919,136.4798,38671.0
2019-08-01 10:10:00,151.69,152.01,151.62,151.96,13014.0,136.4618,136.7496,136.3988,136.7047,13014.0
2019-08-01 10:20:00,152.03,152.27,152.0,152.06,22021.0,136.7676,136.9835,136.7407,136.7946,22021.0
2019-08-01 10:30:00,152.02,152.39,151.85,152.34,39784.0,136.7586,137.0915,136.6057,137.0465,39784.0
2019-08-01 10:40:00,152.38,152.58,152.31,152.38,15023.0,137.0825,137.2624,137.0195,137.0825,15023.0
2019-08-01 10:50:00,152.38,152.68,152.26,152.64,17309.0,137.0825,137.3524,136.9746,137.3164,17309.0
2019-08-01 11:00:00,152.56,152.63,152.45,152.58,19874.0,137.2444,137.3074,137.1455,137.2624,19874.0
2019-08-01 11:10:00,152.56,152.72,152.47,152.71,63301.0,137.2444,137.3884,137.1635,137.3794,63301.0
2019-08-01 11:20:00,152.74,152.89,152.73,152.88,14061.0,137.4064,137.5413,137.3974,137.5323,14061.0
2019-08-01 11:30:00,152.88,152.93,152.73,152.83,14547.0,137.5323,137.5773,137.3974,137.4873,14547.0
2019-08-01 11:40:00,152.84,152.87,152.64,152.76,13977.0,137.4963,137.5233,137.3164,137.4244,13977.0
2019-08-01 11:50:00,152.78,152.78,152.52,152.53,9313.0,137.4423,137.4423,137.2085,137.2174,9313.0
2019-08-01 12:00:00,152.52,152.55,152.38,152.46,11440.0,137.2085,137.2354,137.0825,137.1545,11440.0
2019-08-01 12:10:00,152.48,152.49,152.33,152.36,16463.0,137.1725,137.1815,137.0375,137.0645,16463.0
2019-08-01 12:20:00,152.39,152.48,152.26,152.28,11717.0,137.0915,137.1725,136.9746,136.9925,11717.0
2019-08-01 12:30:00,152.28,152.45,152.23,152.43,15210.0,136.9925,137.1455,136.9476,137.1275,15210.0
2019-08-01 12:40:00,152.42,152.47,152.31,152.34,9432.0,137.1185,137.1635,137.0195,137.0465,9432.0
2019-08-01 12:50:00,152.39,152.5,152.38,152.41,5526.0,137.0915,137.1905,137.0825,137.1095,5526.0
2019-08-01 13:00:00,152.41,152.43,152.35,152.4,8576.0,137.1095,137.1275,137.0555,137.1005,8576.0
2019-08-01 13:10:00,152.38,152.42,152.32,152.41,5296.0,137.0825,137.1185,137.0285,137.1095,5296.0
2019-08-01 13:20:00,152.38,152.41,151.31,151.31,14043.0,137.0825,137.1095,136.1199,136.1199,14043.0
2019-08-01 13:30:00,151.38,151.75,150.96,151.08,27034.0,136.1829,136.5158,135.8051,135.913,27034.0
2019-08-01 13:40:00,150.99,151.51,150.84,151.36,43963.0,135.832,136.2998,135.6971,136.1649,43963.0
2019-08-01 13:50:00,151.35,151.46,150.93,151.44,74074.0,136.1559,136.2549,135.7781,136.2369,74074.0
2019-08-01 14:00:00,151.43,151.46,151.1,151.4,47012.0,136.2279,136.2549,135.931,136.2009,47012.0
2019-08-01 14:10:00,151.39,151.83,151.22,151.6,32609.0,136.1919,136.5877,136.039,136.3808,32609.0
2019-08-01 14:20:00,151.54,151.62,151.18,151.3,17175.0,136.3268,136.3988,136.003,136.1109,17175.0
2019-08-01 14:30:00,151.34,151.56,151.19,151.19,25967.0,136.1469,136.3448,136.012,136.012,25967.0
2019-08-01 14:40:00,151.26,151.32,151.11,151.22,36010.0,136.0749,136.1289,135.94,136.039,36010.0
2019-08-01 14:50:00,151.24,151.44,151.17,151.2,12216.0,136.057,136.2369,135.994,136.021,12216.0
2019-08-01 15:00:00,151.22,151.23,150.76,150.76,16550.0,136.039,136.048,135.6251,135.6251,16550.0
2019-08-01 15:10:00,150.78,151.13,150.63,151.11,19316.0,135.6431,135.958,135.5082,135.94,19316.0
2019-08-01 15:20:00,151.1,151.32,151.04,151.04,22304.0,135.931,136.1289,135.877,135.877,22304.0
2019-08-01 15:30:00,151.04,151.42,150.89,151.39,50724.0,135.877,136.2189,135.7421,136.1919,50724.0
2019-08-01 15:40:00,151.4,151.45,151.12,151.19,40976.0,136.2009,136.2459,135.949,136.012,40976.0
2019-08-01 15:50:00,151.17,151.18,150.72,151.16,227190.0,135.994,136.003,135.5892,135.985,227190.0
2019-08-02 09:30:00,151.79,151.79,150.85,151.22,49971.0,136.5517,136.5517,135.7061,136.039,49971.0
2019-08-02 09:40:00,151.21,151.34,150.73,150.99,18023.0,136.03,136.1469,135.5981,135.832,18023.0
2019-08-02 09:50:00,151.06,151.89,151.05,151.58,15598.0,135.895,136.6417,135.886,136.3628,15598.0
2019-08-02 10:00:00,151.58,151.65,151.19,151.4,15585.0,136.3628,136.4258,136.012,136.2009,15585.0
2019-08-02 10:10:00,151.37,151.48,150.47,150.47,68827.0,136.1739,136.2729,135.3643,135.3643,68827.0
2019-08-02 10:20:00,150.43,150.79,150.33,150.59,26706.0,135.3283,135.6521,135.2383,135.4722,26706.0
2019-08-02 10:30:00,150.58,150.67,150.27,150.67,19393.0,135.4632,135.5442,135.1843,135.5442,19393.0
2019-08-02 10:40:00,150.65,150.97,150.55,150.93,25080.0,135.5262,135.8141,135.4362,135.7781,25080.0
2019-08-02 10:50:00,150.93,151.12,150.85,150.95,16425.0,135.7781,135.949,135.7061,135.7961,16425.0
2019-08-02 11:00:00,150.89,151.09,150.66,150.99,27825.0,135.7421,135.922,135.5352,135.832,27825.0
2019-08-02 11:10:00,150.99,151.06,150.76,150.88,11127.0,135.832,135.895,135.6251,135.7331,11127.0
2019-08-02 11:20:00,150.83,151.02,150.79,150.89,13959.0,135.6881,135.859,135.6521,135.7421,13959.0
2019-08-02 11:30:00,150.91,150.96,150.76,150.8,11569.0,135.7601,135.8051,135.6251,135.6611,11569.0
2019-08-02 11:40:00,150.8,150.98,150.74,150.95,14665.0,135.6611,135.8231,135.6071,135.7961,14665.0
2019-08-02 11:50:00,150.97,151.2,150.85,151.15,11224.0,135.8141,136.021,135.7061,135.976,11224.0
2019-08-02 12:00:00,151.22,151.42,151.14,151.41,17969.0,136.039,136.2189,135.967,136.2099,17969.0
2019-08-02 12:10:00,151.4,151.53,151.33,151.39,25397.0,136.2009,136.3178,136.1379,136.1919,25397.0
2019-08-02 12:20:00,151.36,151.49,151.25,151.49,14526.0,136.1649,136.2819,136.0659,136.2819,14526.0
2019-08-02 12:30:00,151.49,151.88,151.47,151.73,8798.0,136.2819,136.6327,136.2639,136.4978,8798.0
2019-08-02 12:40:00,151.69,151.74,151.41,151.43,6148.0,136.4618,136.5068,136.2099,136.2279,6148.0
2019-08-02 12:50:00,151.42,151.45,151.06,151.08,38105.0,136.2189,136.2459,135.895,135.913,38105.0
2019-08-02 13:00:00,151.11,151.11,150.96,151.07,140849.0,135.94,135.94,135.8051,135.904,140849.0
2019-08-02 13:10:00,151.05,151.07,150.85,150.87,9718.0,135.886,135.904,135.7061,135.7241,9718.0
2019-08-02 13:20:00,150.87,151.14,150.83,151.14,20665.0,135.7241,135.967,135.6881,135.967,20665.0
2019-08-02 13:30:00,151.1,151.11,150.94,151.05,14316.0,135.931,135.94,135.7871,135.886,14316.0
2019-08-02 13:40:00,151.1,151.38,151.07,151.29,27757.0,135.931,136.1829,135.904,136.1019,27757.0
2019-08-02 13:50:00,151.28,151.45,151.26,151.38,20874.0,136.0929,136.2459,136.0749,136.1829,20874.0
2019-08-02 14:00:00,151.39,151.71,151.33,151.59,11074.0,136.1919,136.4798,136.1379,136.3718,11074.0
2019-08-02 14:10:00,151.57,151.69,151.49,151.53,10206.0,136.3538,136.4618,136.2819,136.3178,10206.0
2019-08-02 14:20:00,151.59,151.75,151.49,151.69,10666.0,136.3718,136.5158,136.2819,136.4618,10666.0
2019-08-02 14:30:00,151.68,151.89,151.62,151.85,12179.0,136.4528,136.6417,136.3988,136.6057,12179.0
2019-08-02 14:40:00,151.92,151.93,151.61,151.64,27579.0,136.6687,136.6777,136.3898,136.4168,27579.0
2019-08-02 14:50:00,151.64,151.7,151.5,151.69,12673.0,136.4168,136.4708,136.2908,136.4618,12673.0
2019-08-02 15:00:00,151.7,151.89,151.69,151.84,37552.0,136.4708,136.6417,136.4618,136.5967,37552.0
2019-08-02 15:10:00,151.84,151.84,151.68,151.81,18301.0,136.5967,136.5967,136.4528,136.5697,18301.0
2019-08-02 15:20:00,151.82,152.31,151.81,152.22,31342.0,136.5787,137.0195,136.5697,136.9386,31342.0
2019-08-02 15:30:00,152.23,153.02,152.2,152.77,68142.0,136.9476,137.6583,136.9206,137.4334,68142.0
2019-08-02 15:40:00,152.73,152.76,152.34,152.38,73701.0,137.3974,137.4244,137.0465,137.0825,73701.0
2019-08-02 15:50:00,152.34,152.41,151.94,152.23,167852.0,137.0465,137.1095,136.6867,136.9476,167852.0
2019-08-05 09:30:00,151.19,151.55,150.75,151.32,33944.0,136.012,136.3358,135.6161,136.1289,33944.0
2019-08-05 09:40:00,151.33,151.7,151.17,151.63,33302.0,136.1379,136.4708,135.994,136.4078,33302.0
2019-08-05 09:50:00,151.59,151.92,151.43,151.72,31401.0,136.3718,136.6687,136.2279,136.4888,31401.0
2019-08-05 10:00:00,151.69,151.84,151.51,151.71,28705.0,136.4618,136.5967,136.2998,136.4798,28705.0
2019-08-05 10:10:00,151.77,151.77,151.33,151.33,16284.0,136.5337,136.5337,136.1379,136.1379,16284.0
2019-08-05 10:20:00,151.33,151.46,151.1,151.25,18664.0,136.1379,136.2549,135.931,136.0659,18664.0
2019-08-05 10:30:00,151.23,151.55,151.11,151.18,13467.0,136.048,136.3358,135.94,136.003,13467.0
2019-08-05 10:40:00,151.19,151.29,150.9,150.92,14342.0,136.012,136.1019,135.7511,135.7691,14342.0
2019-08-05 10:50:00,150.92,151.32,150.86,151.19,16319.0,135.7691,136.1289,135.7151,136.012,16319.0
2019-08-05 11:00:00,151.23,151.47,151.22,151.31,19807.0,136.048,136.2639,136.039,136.1199,19807.0
2019-08-05 11:10:00,151.34,151.58,151.32,151.5,13049.0,136.1469,136.3628,136.1289,136.2908,13049.0
2019-08-05 11:20:00,151.53,151.63,151.07,151.13,10398.0,136.3178,136.4078,135.904,135.958,10398.0
2019-08-05 11:30:00,151.19,151.19,150.85,150.88,16869.0,136.012,136.012,135.7061,135.7331,16869.0
2019-08-05 11:40:00,150.95,151.23,150.74,151.21,12809.0,135.7961,136.048,135.6071,136.03,12809.0
2019-08-05 11:50:00,151.23,151.23,150.87,150.92,19807.0,136.048,136.048,135.7241,135.7691,19807.0
2019-08-05 12:00:00,150.87,150.91,150.63,150.63,13586.0,135.7241,135.7601,135.5082,135.5082,13586.0
2019-08-05 12:10:00,150.62,150.62,150.36,150.48,24311.0,135.4992,135.4992,135.2653,135.3732,24311.0
2019-08-05 12:20:00,150.46,150.53,150.08,150.17,207926.0,135.3553,135.4182,135.0134,135.0944,207926.0
2019-08-05 12:30:00,150.19,150.49,150.0,150.05,16996.0,135.1124,135.3822,134.9414,134.9864,16996.0
2019-08-05 12:40:00,150.11,150.11,149.65,149.67,20034.0,135.0404,135.0404,134.6266,134.6446,20034.0
2019-08-05 12:50:00,149.66,149.91,149.46,149.65,27506.0,134.6356,134.8605,134.4556,134.6266,27506.0
2019-08-05 13:00:00,149.58,149.96,149.58,149.94,17183.0,134.5636,134.9055,134.5636,134.8875,17183.0
2019-08-05 13:10:00,150.0,150.12,149.84,149.97,18213.0,134.9414,135.0494,134.7975,134.9144,18213.0
2019-08-05 13:20:00,149.94,150.05,149.76,149.76,10089.0,134.8875,134.9864,134.7255,134.7255,10089.0
2019-08-05 13:30:00,149.72,150.21,149.68,150.21,11580.0,134.6895,135.1304,134.6536,135.1304,11580.0
2019-08-05 13:40:00,150.23,150.23,149.66,149.74,17002.0,135.1483,135.1483,134.6356,134.7075,17002.0
2019-08-05 13:50:00,149.7,149.78,149.56,149.58,15257.0,134.6716,134.7435,134.5456,134.5636,15257.0
2019-08-05 14:00:00,149.57,149.7,149.5,149.55,15915.0,134.5546,134.6716,134.4916,134.5366,15915.0
2019-08-05 14:10:00,149.54,149.7,149.48,149.6,27512.0,134.5276,134.6716,134.4736,134.5816,27512.0
2019-08-05 14:20:00,149.62,149.81,149.12,149.14,14867.0,134.5996,134.7705,134.1498,134.1678,14867.0
2019-08-05 14:30:00,149.17,149.26,148.94,148.94,19773.0,134.1948,134.2757,133.9878,133.9878,19773.0
2019-08-05 14:40:00,148.89,148.98,148.53,148.66,17418.0,133.9429,134.0238,133.619,133.736,17418.0
2019-08-05 14:50:00,148.62,148.77,148.5,148.51,36321.0,133.7,133.8349,133.592,133.601,36321.0
2019-08-05 15:00:00,148.54,148.73,147.89,147.98,78734.0,133.628,133.7989,133.0433,133.1242,78734.0
2019-08-05 15:10:00,147.99,148.78,147.98,148.73,46392.0,133.1332,133.8439,133.1242,133.7989,46392.0
2019-08-05 15:20:00,148.67,148.98,148.57,148.63,32450.0,133.745,134.0238,133.655,133.709,32450.0
2019-08-05 15:30:00,148.62,149.09,148.37,148.92,68441.0,133.7,134.1228,133.4751,133.9699,68441.0
2019-08-05 15:40:00,148.92,149.25,148.72,148.81,65992.0,133.9699,134.2667,133.7899,133.8709,65992.0
2019-08-05 15:50:00,148.79,148.79,148.39,148.47,151810.0,133.8529,133.8529,133.4931,133.565,151810.0
2019-08-06 09:30:00,148.06,148.7,147.48,148.59,53191.0,133.1962,133.7719,132.6744,133.673,53191.0
2019-08-06 09:40:00,148.62,149.19,148.35,148.35,26000.0,133.7,134.2128,133.4571,133.4571,26000.0
2019-08-06 09:50:00,148.37,148.65,148.19,148.53,23488.0,133.4751,133.727,133.3131,133.619,23488.0
2019-08-06 10:00:00,148.53,149.14,148.46,148.76,22981.0,133.619,134.1678,133.556,133.8259,22981.0
2019-08-06 10:10:00,148.71,148.77,148.17,148.21,26118.0,133.7809,133.8349,133.2951,133.3311,26118.0
2019-08-06 10:20:00,148.25,148.83,148.25,148.67,32854.0,133.3671,133.8889,133.3671,133.745,32854.0
2019-08-06 10:30:00,148.72,149.55,148.71,149.55,14612.0,133.7899,134.5366,133.7809,134.5366,14612.0
2019-08-06 10:40:00,149.61,149.75,149.11,149.16,18555.0,134.5906,134.7165,134.1408,134.1858,18555.0
2019-08-06 10:50:00,149.15,149.29,148.97,149.29,13324.0,134.1768,134.3027,134.0148,134.3027,13324.0
2019-08-06 11:00:00,149.29,149.29,148.93,149.05,15437.0,134.3027,134.3027,133.9789,134.0868,15437.0
2019-08-06 11:10:00,149.06,149.06,148.62,148.65,15542.0,134.0958,134.0958,133.7,133.727,15542.0
2019-08-06 11:20:00,148.63,149.06,148.6,148.94,15039.0,133.709,134.0958,133.682,133.9878,15039.0
2019-08-06 11:30:00,148.96,149.03,148.63,148.74,16944.0,134.0058,134.0688,133.709,133.8079,16944.0
2019-08-06 11:40:00,148.74,149.09,148.7,149.09,13186.0,133.8079,134.1228,133.7719,134.1228,13186.0
2019-08-06 11:50:00,149.15,149.24,148.76,149.08,16662.0,134.1768,134.2577,133.8259,134.1138,16662.0
2019-08-06 12:00:00,149.11,149.39,149.06,149.39,154086.0,134.1408,134.3927,134.0958,134.3927,154086.0
2019-08-06 12:10:00,149.4,149.55,149.1,149.46,49858.0,134.4017,134.5366,134.1318,134.4556,49858.0
2019-08-06 12:20:00,149.47,149.67,149.4,149.5,38324.0,134.4646,134.6446,134.4017,134.4916,38324.0
2019-08-06 12:30:00,149.5,150.13,149.45,149.87,46800.0,134.4916,135.0584,134.4466,134.8245,46800.0
2019-08-06 12:40:00,149.88,150.08,149.75,149.79,19629.0,134.8335,135.0134,134.7165,134.7525,19629.0
2019-08-06 12:50:00,149.75,150.04,149.74,149.99,20232.0,134.7165,134.9774,134.7075,134.9324,20232.0
2019-08-06 13:00:00,150.05,150.4,150.05,150.33,14862.0,134.9864,135.3013,134.9864,135.2383,14862.0
2019-08-06 13:10:00,150.28,150.73,150.28,150.49,47392.0,135.1933,135.5981,135.1933,135.3822,47392.0
2019-08-06 13:20:00,150.49,150.72,150.41,150.63,20691.0,135.3822,135.5892,135.3103,135.5082,20691.0
2019-08-06 13:30:00,150.62,150.62,150.47,150.61,16182.0,135.4992,135.4992,135.3643,135.4902,16182.0
2019-08-06 13:40:00,150.6,150.8,150.55,150.75,10264.0,135.4812,135.6611,135.4362,135.6161,10264.0
2019-08-06 13:50:00,150.73,150.87,150.61,150.64,10843.0,135.5981,135.7241,135.4902,135.5172,10843.0
2019-08-06 14:00:00,150.62,150.65,150.5,150.61,22161.0,135.4992,135.5262,135.3912,135.4902,22161.0
2019-08-06 14:10:00,150.65,151.1,150.64,151.09,18777.0,135.5262,135.931,135.5172,135.922,18777.0
2019-08-06 14:20:00,151.12,151.28,151.09,151.25,15785.0,135.949,136.0929,135.922,136.0659,15785.0
2019-08-06 14:30:00,151.25,151.67,151.19,151.66,19946.0,136.0659,136.4438,136.012,136.4348,19946.0
2019-08-06 14:40:00,151.62,151.82,151.54,151.56,40728.0,136.3988,136.5787,136.3268,136.3448,40728.0
2019-08-06 14:50:00,151.59,151.59,151.36,151.39,48134.0,136.3718,136.3718,136.1649,136.1919,48134.0
2019-08-06 15:00:00,151.41,151.53,151.37,151.49,48730.0,136.2099,136.3178,136.1739,136.2819,48730.0
2019-08-06 15:10:00,151.48,151.76,151.42,151.61,20365.0,136.2729,136.5247,136.2189,136.3898,20365.0
2019-08-06 15:20:00,151.61,151.77,151.58,151.76,51882.0,136.3898,136.5337,136.3628,136.5247,51882.0
2019-08-06 15:30:00,151.73,151.79,151.57,151.79,85339.0,136.4978,136.5517,136.3538,136.5517,85339.0
2019-08-06 15:40:00,151.8,152.25,151.78,152.2,71243.0,136.5607,136.9656,136.5427,136.9206,71243.0
2019-08-06 15:50:00,152.23,152.43,151.9,152.16,151771.0,136.9476,137.1275,136.6507,136.8846,151771.0
2019-08-07 09:30:00,150.77,151.65,149.61,150.8,41123.0,135.6341,136.4258,134.5906,135.6611,41123.0
2019-08-07 09:40:00,150.79,150.79,149.07,149.33,62715.0,135.6521,135.6521,134.1048,134.3387,62715.0
2019-08-07 09:50:00,149.31,150.39,149.31,149.99,20777.0,134.3207,135.2923,134.3207,134.9324,20777.0
2019-08-07 10:00:00,149.99,150.42,149.91,150.35,30300.0,134.9324,135.3193,134.8605,135.2563,30300.0
2019-08-07 10:10:00,150.28,150.68,150.15,150.54,18518.0,135.1933,135.5532,135.0764,135.4272,18518.0
2019-08-07 10:20:00,150.41,150.95,149.99,150.73,31261.0,135.3103,135.7961,134.9324,135.5981,31261.0
2019-08-07 10:30:00,150.74,151.42,150.72,151.42,19001.0,135.6071,136.2189,135.5892,136.2189,19001.0
2019-08-07 10:40:00,151.36,151.55,151.03,151.55,16865.0,136.1649,136.3358,135.868,136.3358,16865.0
2019-08-07 10:50:00,151.51,152.08,151.5,151.9,33922.0,136.2998,136.8126,136.2908,136.6507,33922.0
2019-08-07 11:00:00,151.85,151.95,151.45,151.57,15257.0,136.6057,136.6957,136.2459,136.3538,15257.0
2019-08-07 11:10:00,151.61,152.02,151.58,151.77,17834.0,136.3898,136.7586,136.3628,136.5337,17834.0
2019-08-07 11:20:00,151.81,151.89,151.4,151.64,16269.0,136.5697,136.6417,136.2009,136.4168,16269.0
2019-08-07 11:30:00,151.58,152.02,151.38,151.99,31182.0,136.3628,136.7586,136.1829,136.7317,31182.0
2019-08-07 11:40:00,152.0,152.07,151.65,151.79,18437.0,136.7407,136.8036,136.4258,136.5517,18437.0
2019-08-07 11:50:00,151.77,152.21,151.66,152.19,18501.0,136.5337,136.9296,136.4348,136.9116,18501.0
2019-08-07 12:00:00,152.18,152.23,151.73,151.78,15295.0,136.9026,136.9476,136.4978,136.5427,15295.0
2019-08-07 12:10:00,151.79,152.06,151.76,151.96,30287.0,136.5517,136.7946,136.5247,136.7047,30287.0
2019-08-07 12:20:00,151.92,152.2,151.77,152.16,14671.0,136.6687,136.9206,136.5337,136.8846,14671.0
2019-08-07 12:30:00,152.14,152.63,152.14,152.63,19397.0,136.8666,137.3074,136.8666,137.3074,19397.0
2019-08-07 12:40:00,152.63,153.02,152.63,152.73,17037.0,137.3074,137.6583,137.3074,137.3974,17037.0
2019-08-07 12:50:00,152.71,153.22,152.71,153.22,10997.0,137.3794,137.8382,137.3794,137.8382,10997.0
2019-08-07 13:00:00,153.23,153.46,153.14,153.46,19758.0,137.8472,138.0541,137.7662,138.0541,19758.0
2019-08-07 13:10:00,153.44,153.75,153.33,153.73,59862.0,138.0361,138.315,137.9371,138.297,59862.0
2019-08-07 13:20:00,153.73,153.75,153.4,153.54,36385.0,138.297,138.315,138.0001,138.1261,36385.0
2019-08-07 13:30:00,153.54,154.19,153.53,154.1,40075.0,138.1261,138.7108,138.1171,138.6298,40075.0
2019-08-07 13:40:00,154.11,154.42,154.11,154.39,46158.0,138.6388,138.9177,138.6388,138.8907,46158.0
2019-08-07 13:50:00,154.37,154.42,153.93,154.03,34075.0,138.8727,138.9177,138.4769,138.5669,34075.0
2019-08-07 14:00:00,154.03,154.42,153.92,154.39,35014.0,138.5669,138.9177,138.4679,138.8907,35014.0
2019-08-07 14:10:00,154.39,154.44,153.81,153.83,27035.0,138.8907,138.9357,138.3689,138.3869,27035.0
2019-08-07 14:20:00,153.84,154.1,153.8,154.1,26205.0,138.3959,138.6298,138.36,138.6298,26205.0
2019-08-07 14:30:00,154.11,154.24,154.02,154.15,23732.0,138.6388,138.7558,138.5579,138.6748,23732.0
2019-08-07 14:40:00,154.13,154.67,154.13,154.3,28892.0,138.6568,139.1426,138.6568,138.8098,28892.0
2019-08-07 14:50:00,154.32,154.57,154.29,154.55,38334.0,138.8277,139.0527,138.8008,139.0347,38334.0
2019-08-07 15:00:00,154.56,154.63,154.16,154.48,52193.0,139.0437,139.1066,138.6838,138.9717,52193.0
2019-08-07 15:10:00,154.44,154.8,154.43,154.74,50415.0,138.9357,139.2596,138.9267,139.2056,50415.0
2019-08-07 15:20:00,154.75,154.9,154.65,154.9,43128.0,139.2146,139.3495,139.1246,139.3495,43128.0
2019-08-07 15:30:00,154.92,155.21,154.87,155.09,92752.0,139.3675,139.6284,139.3225,139.5204,92752.0
2019-08-07 15:40:00,155.09,155.13,154.59,154.62,92363.0,139.5204,139.5564,139.0706,139.0976,92363.0
2019-08-07 15:50:00,154.61,154.62,154.15,154.15,248297.0,139.0886,139.0976,138.6748,138.6748,248297.0
2019-08-08 09:30:00,154.55,155.62,154.54,155.32,53497.0,139.0347,139.9972,139.0257,139.7274,53497.0
2019-08-08 09:40:00,155.39,155.55,154.99,155.34,59484.0,139.7903,139.9343,139.4305,139.7453,59484.0
2019-08-08 09:50:00,155.22,155.5,155.08,155.5,18659.0,139.6374,139.8893,139.5115,139.8893,18659.0
2019-08-08 10:00:00,155.55,156.07,155.42,156.06,23067.0,139.9343,140.4021,139.8173,140.3931,23067.0
2019-08-08 10:10:00,156.06,156.09,155.34,155.61,40145.0,140.3931,140.4201,139.7453,139.9882,40145.0
2019-08-08 10:20:00,155.61,155.91,155.45,155.45,12611.0,139.9882,140.2581,139.8443,139.8443,12611.0
2019-08-08 10:30:00,155.48,155.5,155.29,155.34,20760.0,139.8713,139.8893,139.7004,139.7453,20760.0
2019-08-08 10:40:00,155.41,155.42,155.15,155.33,28924.0,139.8083,139.8173,139.5744,139.7364,28924.0
2019-08-08 10:50:00,155.35,155.67,155.34,155.44,10365.0,139.7543,140.0422,139.7453,139.8353,10365.0
2019-08-08 11:00:00,155.4,155.57,155.17,155.32,21685.0,139.7993,139.9523,139.5924,139.7274,21685.0
2019-08-08 11:10:00,155.3,155.78,155.3,155.77,24128.0,139.7094,140.1412,139.7094,140.1322,24128.0
2019-08-08 11:20:00,155.78,155.92,155.59,155.9,20553.0,140.1412,140.2671,139.9703,140.2491,20553.0
2019-08-08 11:30:00,155.94,156.01,155.76,155.9,35996.0,140.2851,140.3481,140.1232,140.2491,35996.0
2019-08-08 11:40:00,155.93,156.18,155.93,156.09,28808.0,140.2761,140.501,140.2761,140.4201,28808.0
2019-08-08 11:50:00,156.12,156.43,156.08,156.42,35185.0,140.447,140.7259,140.4111,140.7169,35185.0
2019-08-08 12:00:00,156.46,156.81,156.42,156.81,15649.0,140.7529,141.0678,140.7169,141.0678,15649.0
2019-08-08 12:10:00,156.82,157.02,156.75,156.98,41648.0,141.0768,141.2567,141.0138,141.2207,41648.0
2019-08-08 12:20:00,156.98,157.39,156.95,157.19,24944.0,141.2207,141.5895,141.1937,141.4096,24944.0
2019-08-08 12:30:00,157.16,157.45,157.16,157.25,23163.0,141.3826,141.6435,141.3826,141.4636,23163.0
2019-08-08 12:40:00,157.24,157.34,157.16,157.3,16742.0,141.4546,141.5446,141.3826,141.5086,16742.0
2019-08-08 12:50:00,157.33,157.59,157.29,157.57,25703.0,141.5356,141.7695,141.4996,141.7515,25703.0
2019-08-08 13:00:00,157.58,157.7,157.43,157.48,58036.0,141.7605,141.8684,141.6255,141.6705,58036.0
2019-08-08 13:10:00,157.52,157.54,157.18,157.2,21609.0,141.7065,141.7245,141.4006,141.4186,21609.0
2019-08-08 13:20:00,157.2,157.27,156.85,156.85,20736.0,141.4186,141.4816,141.1038,141.1038,20736.0
2019-08-08 13:30:00,156.86,157.07,156.86,156.9,28545.0,141.1128,141.3017,141.1128,141.1487,28545.0
2019-08-08 13:40:00,156.9,157.08,156.79,156.82,15052.0,141.1487,141.3107,141.0498,141.0768,15052.0
2019-08-08 13:50:00,156.82,156.96,156.73,156.78,19696.0,141.0768,141.2027,140.9958,141.0408,19696.0
2019-08-08 14:00:00,156.77,156.95,156.56,156.75,63594.0,141.0318,141.1937,140.8429,141.0138,63594.0
2019-08-08 14:10:00,156.74,156.85,156.58,156.59,33463.0,141.0048,141.1038,140.8609,140.8699,33463.0
2019-08-08 14:20:00,156.61,156.81,156.58,156.66,12822.0,140.8879,141.0678,140.8609,140.9328,12822.0
2019-08-08 14:30:00,156.7,156.93,156.64,156.77,23438.0,140.9688,141.1757,140.9148,141.0318,23438.0
2019-08-08 14:40:00,156.75,156.94,156.72,156.82,48287.0,141.0138,141.1847,140.9868,141.0768,48287.0
2019-08-08 14:50:00,156.83,157.09,156.82,156.95,54014.0,141.0858,141.3197,141.0768,141.1937,54014.0
2019-08-08 15:00:00,156.93,157.15,156.93,157.06,49074.0,141.1757,141.3736,141.1757,141.2927,49074.0
2019-08-08 15:10:00,157.05,157.05,156.83,156.95,36007.0,141.2837,141.2837,141.0858,141.1937,36007.0
2019-08-08 15:20:00,156.91,157.08,156.85,157.03,38494.0,141.1577,141.3107,141.1038,141.2657,38494.0
2019-08-08 15:30:00,157.01,157.2,156.97,157.16,32355.0,141.2477,141.4186,141.2117,141.3826,32355.0
2019-08-08 15:40:00,157.17,157.66,157.15,157.56,93758.0,141.3916,141.8324,141.3736,141.7425,93758.0
2019-08-08 15:50:00,157.55,157.97,157.39,157.79,230898.0,141.7335,142.1113,141.5895,141.9494,230898.0
2019-08-09 09:30:00,157.55,158.98,157.0,158.8,46293.0,141.7335,143.0199,141.2387,142.858,46293.0
2019-08-09 09:40:00,158.73,158.87,158.57,158.87,20609.0,142.795,142.921,142.6511,142.921,20609.0
2019-08-09 09:50:00,158.87,158.93,158.25,158.49,13584.0,142.921,142.9749,142.3632,142.5791,13584.0
2019-08-09 10:00:00,158.49,158.49,157.94,158.16,15993.0,142.5791,142.5791,142.0843,142.2822,15993.0
2019-08-09 10:10:00,158.03,158.43,157.86,157.92,22913.0,142.1653,142.5251,142.0124,142.0663,22913.0
2019-08-09 10:20:00,157.89,157.95,157.63,157.66,17888.0,142.0394,142.0933,141.8055,141.8324,17888.0
2019-08-09 10:30:00,157.68,157.73,157.35,157.66,17263.0,141.8504,141.8954,141.5536,141.8324,17263.0
2019-08-09 10:40:00,157.63,157.92,157.4,157.88,21714.0,141.8055,142.0663,141.5985,142.0304,21714.0
2019-08-09 10:50:00,157.91,158.41,157.91,158.41,16666.0,142.0573,142.5072,142.0573,142.5072,16666.0
2019-08-09 11:00:00,158.36,158.55,158.04,158.04,19848.0,142.4622,142.6331,142.1743,142.1743,19848.0
2019-08-09 11:10:00,158.05,158.31,157.98,158.26,20810.0,142.1833,142.4172,142.1203,142.3722,20810.0
2019-08-09 11:20:00,158.26,158.57,158.18,158.54,56535.0,142.3722,142.6511,142.3002,142.6241,56535.0
2019-08-09 11:30:00,158.54,158.94,158.37,158.52,33098.0,142.6241,142.9839,142.4712,142.6061,33098.0
2019-08-09 11:40:00,158.53,158.9,158.46,158.87,19942.0,142.6151,142.948,142.5521,142.921,19942.0
2019-08-09 11:50:00,158.84,159.0,158.38,158.48,22495.0,142.894,143.0379,142.4802,142.5701,22495.0
2019-08-09 12:00:00,158.47,158.63,158.2,158.21,9997.0,142.5611,142.7051,142.3182,142.3272,9997.0
2019-08-09 12:10:00,158.15,158.25,158.01,158.18,38996.0,142.2733,142.3632,142.1473,142.3002,38996.0
2019-08-09 12:20:00,158.19,158.31,158.1,158.3,31244.0,142.3092,142.4172,142.2283,142.4082,31244.0
2019-08-09 12:30:00,158.3,158.5,158.25,158.5,16392.0,142.4082,142.5881,142.3632,142.5881,16392.0
2019-08-09 12:40:00,158.47,158.89,158.47,158.8,30244.0,142.5611,142.939,142.5611,142.858,30244.0
2019-08-09 12:50:00,158.8,159.5,158.8,159.07,47857.0,142.858,143.4877,142.858,143.1009,47857.0
2019-08-09 13:00:00,159.1,159.17,158.82,159.16,22539.0,143.1279,143.1909,142.876,143.1819,22539.0
2019-08-09 13:10:00,159.11,159.52,159.11,159.48,16377.0,143.1369,143.5057,143.1369,143.4697,16377.0
2019-08-09 13:20:00,159.45,159.79,159.45,159.68,15652.0,143.4427,143.7486,143.4427,143.6497,15652.0
2019-08-09 13:30:00,159.7,159.93,159.56,159.58,22865.0,143.6676,143.8746,143.5417,143.5597,22865.0
2019-08-09 13:40:00,159.59,159.64,159.47,159.63,21255.0,143.5687,143.6137,143.4607,143.6047,21255.0
2019-08-09 13:50:00,159.63,159.67,159.42,159.55,15927.0,143.6047,143.6407,143.4158,143.5327,15927.0
2019-08-09 14:00:00,159.56,159.68,159.38,159.53,32958.0,143.5417,143.6497,143.3798,143.5147,32958.0
2019-08-09 14:10:00,159.5,159.69,159.46,159.67,15535.0,143.4877,143.6587,143.4517,143.6407,15535.0
2019-08-09 14:20:00,159.66,159.94,159.61,159.8,35162.0,143.6317,143.8836,143.5867,143.7576,35162.0
2019-08-09 14:30:00,159.84,159.85,159.56,159.68,15811.0,143.7936,143.8026,143.5417,143.6497,15811.0
2019-08-09 14:40:00,159.68,159.81,159.63,159.81,19563.0,143.6497,143.7666,143.6047,143.7666,19563.0
2019-08-09 14:50:00,159.81,159.94,159.73,159.75,26763.0,143.7666,143.8836,143.6946,143.7126,26763.0
2019-08-09 15:00:00,159.73,160.23,159.11,160.05,228822.0,143.6946,144.1444,143.1369,143.9825,228822.0
2019-08-09 15:10:00,160.02,160.08,159.59,159.64,33068.0,143.9555,144.0095,143.5687,143.6137,33068.0
2019-08-09 15:20:00,159.63,159.66,159.45,159.5,20980.0,143.6047,143.6317,143.4427,143.4877,20980.0
2019-08-09 15:30:00,159.47,159.89,159.43,159.84,43418.0,143.4607,143.8386,143.4248,143.7936,43418.0
2019-08-09 15:40:00,159.84,160.04,159.78,159.93,59278.0,143.7936,143.9735,143.7396,143.8746,59278.0
2019-08-09 15:50:00,159.92,160.05,159.57,159.58,200019.0,143.8656,143.9825,143.5507,143.5597,200019.0
2019-08-12 09:30:00,157.49,158.63,157.49,158.23,41565.0,141.6795,142.7051,141.6795,142.3452,41565.0
2019-08-12 09:40:00,158.16,158.38,157.88,158.38,9651.0,142.2822,142.4802,142.0304,142.4802,9651.0
2019-08-12 09:50:00,158.27,158.73,158.09,158.73,13876.0,142.3812,142.795,142.2193,142.795,13876.0
2019-08-12 10:00:00,158.66,159.19,158.63,159.12,16993.0,142.7321,143.2088,142.7051,143.1459,16993.0
2019-08-12 10:10:00,159.15,159.81,159.15,159.67,37106.0,143.1729,143.7666,143.1729,143.6407,37106.0
2019-08-12 10:20:00,159.69,159.88,159.61,159.66,13560.0,143.6587,143.8296,143.5867,143.6317,13560.0
2019-08-12 10:30:00,159.67,159.83,159.5,159.61,16251.0,143.6407,143.7846,143.4877,143.5867,16251.0
2019-08-12 10:40:00,159.69,159.78,159.19,159.2,67031.0,143.6587,143.7396,143.2088,143.2178,67031.0
2019-08-12 10:50:00,159.25,159.33,159.15,159.23,17416.0,143.2628,143.3348,143.1729,143.2448,17416.0
2019-08-12 11:00:00,159.17,159.17,158.64,158.64,10886.0,143.1909,143.1909,142.7141,142.7141,10886.0
2019-08-12 11:10:00,158.51,158.51,158.23,158.36,14097.0,142.5971,142.5971,142.3452,142.4622,14097.0
2019-08-12 11:20:00,158.31,158.69,158.21,158.65,24842.0,142.4172,142.759,142.3272,142.7231,24842.0
2019-08-12 11:30:00,158.62,158.67,158.15,158.26,13153.0,142.6961,142.741,142.2733,142.3722,13153.0
2019-08-12 11:40:00,158.22,158.57,158.2,158.49,12270.0,142.3362,142.6511,142.3182,142.5791,12270.0
2019-08-12 11:50:00,158.5,158.71,158.46,158.53,8665.0,142.5881,142.777,142.5521,142.6151,8665.0
2019-08-12 12:00:00,158.57,158.57,158.13,158.27,14157.0,142.6511,142.6511,142.2553,142.3812,14157.0
2019-08-12 12:10:00,158.27,158.37,157.99,158.08,25742.0,142.3812,142.4712,142.1293,142.2103,25742.0
2019-08-12 12:20:00,158.07,158.11,157.89,158.11,9652.0,142.2013,142.2373,142.0394,142.2373,9652.0
2019-08-12 12:30:00,158.13,158.23,158.02,158.05,12737.0,142.2553,142.3452,142.1563,142.1833,12737.0
2019-08-12 12:40:00,158.05,158.05,157.43,157.44,19017.0,142.1833,142.1833,141.6255,141.6345,19017.0
2019-08-12 12:50:00,157.46,157.48,157.08,157.28,83789.0,141.6525,141.6705,141.3107,141.4906,83789.0
2019-08-12 13:00:00,157.25,157.31,156.37,156.56,37221.0,141.4636,141.5176,140.6719,140.8429,37221.0
2019-08-12 13:10:00,156.55,156.56,155.94,156.03,64775.0,140.8339,140.8429,140.2851,140.3661,64775.0
2019-08-12 13:20:00,156.06,156.44,156.05,156.44,67014.0,140.3931,140.7349,140.3841,140.7349,67014.0
2019-08-12 13:30:00,156.51,156.59,156.34,156.34,48034.0,140.7979,140.8699,140.645,140.645,48034.0
2019-08-12 13:40:00,156.32,156.49,155.88,155.89,11864.0,140.627,140.7799,140.2311,140.2401,11864.0
2019-08-12 13:50:00,155.93,156.31,155.81,156.28,17311.0,140.2761,140.618,140.1682,140.591,17311.0
2019-08-12 14:00:00,156.26,156.5,156.18,156.49,28025.0,140.573,140.7889,140.501,140.7799,28025.0
2019-08-12 14:10:00,156.51,156.84,156.43,156.62,26077.0,140.7979,141.0948,140.7259,140.8969,26077.0
2019-08-12 14:20:00,156.62,156.63,156.25,156.28,19638.0,140.8969,140.9058,140.564,140.591,19638.0
2019-08-12 14:30:00,156.29,156.72,156.25,156.68,24415.0,140.6,140.9868,140.564,140.9508,24415.0
2019-08-12 14:40:00,156.68,156.7,156.27,156.5,27267.0,140.9508,140.9688,140.582,140.7889,27267.0
2019-08-12 14:50:00,156.53,156.8,156.46,156.66,25772.0,140.8159,141.0588,140.7529,140.9328,25772.0
2019-08-12 15:00:00,156.67,156.96,156.66,156.84,37957.0,140.9418,141.2027,140.9328,141.0948,37957.0
2019-08-12 15:10:00,156.81,157.01,156.8,156.87,23728.0,141.0678,141.2477,141.0588,141.1218,23728.0
2019-08-12 15:20:00,156.84,156.86,156.67,156.72,13521.0,141.0948,141.1128,140.9418,140.9868,13521.0
2019-08-12 15:30:00,156.63,156.82,156.59,156.8,2706.0,140.9058,141.0768,140.8699,141.0588,2706.0
2019-08-12 15:40:00,156.81,157.13,156.81,157.05,21693.0,141.0678,141.3557,141.0678,141.2837,21693.0
2019-08-12 15:50:00,157.06,157.36,156.95,157.13,56894.0,141.2927,141.5626,141.1937,141.3557,56894.0
2019-08-13 09:30:00,156.86,157.57,156.18,157.2,33786.0,141.1128,141.7515,140.501,141.4186,33786.0
2019-08-13 09:40:00,157.21,158.88,157.1,158.67,23961.0,141.4276,142.93,141.3287,142.741,23961.0
2019-08-13 09:50:00,158.67,158.76,157.82,158.76,24845.0,142.741,142.822,141.9764,142.822,24845.0
2019-08-13 10:00:00,158.64,158.7,157.7,157.93,28150.0,142.7141,142.768,141.8684,142.0753,28150.0
2019-08-13 10:10:00,157.87,158.65,157.82,158.65,48507.0,142.0214,142.7231,141.9764,142.7231,48507.0
2019-08-13 10:20:00,158.58,158.84,158.26,158.5,32434.0,142.6601,142.894,142.3722,142.5881,32434.0
2019-08-13 10:30:00,158.59,158.73,158.46,158.64,34248.0,142.6691,142.795,142.5521,142.7141,34248.0
2019-08-13 10:40:00,158.65,158.66,158.28,158.38,17384.0,142.7231,142.7321,142.3902,142.4802,17384.0
2019-08-13 10:50:00,158.37,158.43,157.98,158.08,19312.0,142.4712,142.5251,142.1203,142.2103,19312.0
2019-08-13 11:00:00,158.06,158.47,158.0,158.47,23738.0,142.1923,142.5611,142.1383,142.5611,23738.0
2019-08-13 11:10:00,158.44,158.55,157.93,157.94,20803.0,142.5341,142.6331,142.0753,142.0843,20803.0
2019-08-13 11:20:00,157.92,158.21,157.78,158.01,32855.0,142.0663,142.3272,141.9404,142.1473,32855.0
2019-08-13 11:30:00,157.95,158.62,157.87,158.52,15594.0,142.0933,142.6961,142.0214,142.6061,15594.0
2019-08-13 11:40:00,158.56,158.81,158.56,158.76,14804.0,142.6421,142.867,142.6421,142.822,14804.0
2019-08-13 11:50:00,158.78,159.1,158.68,159.1,16212.0,142.84,143.1279,142.75,143.1279,16212.0
2019-08-13 12:00:00,159.03,159.19,158.99,159.16,7006.0,143.0649,143.2088,143.0289,143.1819,7006.0
2019-08-13 12:10:00,159.23,159.69,159.15,159.56,50345.0,143.2448,143.6587,143.1729,143.5417,50345.0
2019-08-13 12:20:00,159.57,159.71,159.49,159.53,5869.0,143.5507,143.6766,143.4787,143.5147,5869.0
2019-08-13 12:30:00,159.57,159.61,159.34,159.44,9634.0,143.5507,143.5867,143.3438,143.4337,9634.0
2019-08-13 12:40:00,159.51,159.61,159.42,159.52,5303.0,143.4967,143.5867,143.4158,143.5057,5303.0
2019-08-13 12:50:00,159.52,159.6,159.31,159.33,8089.0,143.5057,143.5777,143.3168,143.3348,8089.0
2019-08-13 13:00:00,159.31,159.36,159.12,159.26,20335.0,143.3168,143.3618,143.1459,143.2718,20335.0
2019-08-13 13:10:00,159.28,159.35,158.53,158.62,26881.0,143.2898,143.3528,142.6151,142.6961,26881.0
2019-08-13 13:20:00,158.65,158.73,158.49,158.64,11165.0,142.7231,142.795,142.5791,142.7141,11165.0
2019-08-13 13:30:00,158.68,158.92,158.54,158.9,18372.0,142.75,142.966,142.6241,142.948,18372.0
2019-08-13 13:40:00,158.89,159.08,158.89,159.0,18675.0,142.939,143.1099,142.939,143.0379,18675.0
2019-08-13 13:50:00,159.02,159.18,158.99,159.01,16853.0,143.0559,143.1999,143.0289,143.0469,16853.0
2019-08-13 14:00:00,159.05,159.18,158.9,159.16,21003.0,143.0829,143.1999,142.948,143.1819,21003.0
2019-08-13 14:10:00,159.16,159.18,158.98,159.01,14735.0,143.1819,143.1999,143.0199,143.0469,14735.0
2019-08-13 14:20:00,159.01,159.34,158.92,159.3,18791.0,143.0469,143.3438,142.966,143.3078,18791.0
2019-08-13 14:30:00,159.3,159.45,159.24,159.39,22176.0,143.3078,143.4427,143.2538,143.3888,22176.0
2019-08-13 14:40:00,159.41,159.49,159.18,159.22,15872.0,143.4068,143.4787,143.1999,143.2358,15872.0
2019-08-13 14:50:00,159.2,159.38,159.2,159.23,19224.0,143.2178,143.3798,143.2178,143.2448,19224.0
2019-08-13 15:00:00,159.26,159.38,159.19,159.26,20226.0,143.2718,143.3798,143.2088,143.2718,20226.0
2019-08-13 15:10:00,159.25,159.25,159.01,159.14,17357.0,143.2628,143.2628,143.0469,143.1639,17357.0
2019-08-13 15:20:00,159.16,159.16,158.88,158.99,24335.0,143.1819,143.1819,142.93,143.0289,24335.0
2019-08-13 15:30:00,158.96,158.98,158.79,158.95,25641.0,143.0019,143.0199,142.849,142.9929,25641.0
2019-08-13 15:40:00,158.96,159.04,158.67,158.85,40354.0,143.0019,143.0739,142.741,142.903,40354.0
2019-08-13 15:50:00,158.87,159.07,158.73,158.83,115428.0,142.921,143.1009,142.795,142.885,115428.0
2019-08-14 09:30:00,157.02,158.33,156.4,158.07,32472.0,141.2567,142.4352,140.6989,142.2013,32472.0
2019-08-14 09:40:00,157.94,157.94,156.91,157.0,26197.0,142.0843,142.0843,141.1577,141.2387,26197.0
2019-08-14 09:50:00,157.06,157.44,156.95,157.16,27586.0,141.2927,141.6345,141.1937,141.3826,27586.0
2019-08-14 10:00:00,157.05,157.11,156.6,157.06,24798.0,141.2837,141.3377,140.8789,141.2927,24798.0
2019-08-14 10:10:00,157.03,157.09,156.78,156.88,16103.0,141.2657,141.3197,141.0408,141.1307,16103.0
2019-08-14 10:20:00,156.88,156.98,156.59,156.76,20892.0,141.1307,141.2207,140.8699,141.0228,20892.0
2019-08-14 10:30:00,156.69,156.69,156.03,156.03,14738.0,140.9598,140.9598,140.3661,140.3661,14738.0
2019-08-14 10:40:00,155.98,156.08,155.54,155.55,35562.0,140.3211,140.4111,139.9253,139.9343,35562.0
2019-08-14 10:50:00,155.5,155.65,155.1,155.17,37565.0,139.8893,140.0242,139.5294,139.5924,37565.0
2019-08-14 11:00:00,155.13,155.3,154.94,154.94,24878.0,139.5564,139.7094,139.3855,139.3855,24878.0
2019-08-14 11:10:00,154.93,154.99,154.71,154.79,14318.0,139.3765,139.4305,139.1786,139.2506,14318.0
2019-08-14 11:20:00,154.82,155.11,154.6,154.68,21890.0,139.2776,139.5384,139.0796,139.1516,21890.0
2019-08-14 11:30:00,154.72,155.1,154.72,154.88,47235.0,139.1876,139.5294,139.1876,139.3315,47235.0
2019-08-14 11:40:00,154.9,154.95,154.22,154.59,44918.0,139.3495,139.3945,138.7378,139.0706,44918.0
2019-08-14 11:50:00,154.66,154.71,154.3,154.5,38113.0,139.1336,139.1786,138.8098,138.9897,38113.0
2019-08-14 12:00:00,154.46,154.49,153.84,153.9,64113.0,138.9537,138.9807,138.3959,138.4499,64113.0
2019-08-14 12:10:00,153.92,154.01,153.73,153.93,35945.0,138.4679,138.5489,138.297,138.4769,35945.0
2019-08-14 12:20:00,153.92,154.02,153.46,153.68,38741.0,138.4679,138.5579,138.0541,138.252,38741.0
2019-08-14 12:30:00,153.7,153.87,153.62,153.64,19986.0,138.27,138.4229,138.198,138.216,19986.0
2019-08-14 12:40:00,153.64,153.66,153.16,153.18,36381.0,138.216,138.234,137.7842,137.8022,36381.0
2019-08-14 12:50:00,153.14,153.33,152.78,152.89,38325.0,137.7662,137.9371,137.4423,137.5413,38325.0
2019-08-14 13:00:00,152.89,153.09,152.61,153.03,29990.0,137.5413,137.7212,137.2894,137.6673,29990.0
2019-08-14 13:10:00,153.1,153.3,152.91,152.91,32676.0,137.7302,137.9101,137.5593,137.5593,32676.0
2019-08-14 13:20:00,152.92,153.67,152.88,153.36,29178.0,137.5683,138.243,137.5323,137.9641,29178.0
2019-08-14 13:30:00,153.33,153.7,153.3,153.38,37068.0,137.9371,138.27,137.9101,137.9821,37068.0
2019-08-14 13:40:00,153.37,153.94,153.34,153.91,39370.0,137.9731,138.4859,137.9461,138.4589,39370.0
2019-08-14 13:50:00,153.94,154.19,153.72,153.75,41925.0,138.4859,138.7108,138.288,138.315,41925.0
2019-08-14 14:00:00,153.74,153.74,153.4,153.72,29387.0,138.306,138.306,138.0001,138.288,29387.0
2019-08-14 14:10:00,153.76,153.83,153.4,153.56,43864.0,138.324,138.3869,138.0001,138.144,43864.0
2019-08-14 14:20:00,153.53,153.65,153.28,153.3,38785.0,138.1171,138.225,137.8922,137.9101,38785.0
2019-08-14 14:30:00,153.29,153.4,152.7,152.73,30073.0,137.9012,138.0001,137.3704,137.3974,30073.0
2019-08-14 14:40:00,152.74,152.95,152.63,152.88,34678.0,137.4064,137.5953,137.3074,137.5323,34678.0
2019-08-14 14:50:00,152.84,153.16,152.77,152.98,37401.0,137.4963,137.7842,137.4334,137.6223,37401.0
2019-08-14 15:00:00,152.95,153.37,152.75,153.33,35663.0,137.5953,137.9731,137.4154,137.9371,35663.0
2019-08-14 15:10:00,153.33,153.38,152.77,152.94,37123.0,137.9371,137.9821,137.4334,137.5863,37123.0
2019-08-14 15:20:00,152.9,153.32,152.41,152.96,40679.0,137.5503,137.9281,137.1095,137.6043,40679.0
2019-08-14 15:30:00,152.92,152.97,152.45,152.96,59921.0,137.5683,137.6133,137.1455,137.6043,59921.0
2019-08-14 15:40:00,153.03,153.19,152.38,153.0,104498.0,137.6673,137.8112,137.0825,137.6403,104498.0
2019-08-14 15:50:00,152.97,153.31,152.6,152.65,166200.0,137.6133,137.9191,137.2804,137.3254,166200.0
2019-08-15 09:30:00,152.75,153.69,152.34,152.38,50485.0,137.4154,138.261,137.0465,137.0825,50485.0
2019-08-15 09:40:00,152.38,153.52,152.18,153.27,19923.0,137.0825,138.1081,136.9026,137.8832,19923.0
2019-08-15 09:50:00,153.28,153.47,152.89,153.39,22667.0,137.8922,138.0631,137.5413,137.9911,22667.0
2019-08-15 10:00:00,153.31,153.43,153.02,153.36,37650.0,137.9191,138.0271,137.6583,137.9641,37650.0
2019-08-15 10:10:00,153.37,153.55,152.76,152.76,37060.0,137.9731,138.135,137.4244,137.4244,37060.0
2019-08-15 10:20:00,152.76,153.02,152.49,152.5,21816.0,137.4244,137.6583,137.1815,137.1905,21816.0
2019-08-15 10:30:00,152.48,153.04,152.3,152.81,20098.0,137.1725,137.6762,137.0105,137.4693,20098.0
2019-08-15 10:40:00,152.81,153.37,152.73,153.15,16400.0,137.4693,137.9731,137.3974,137.7752,16400.0
2019-08-15 10:50:00,153.14,153.43,153.11,153.19,14538.0,137.7662,138.0271,137.7392,137.8112,14538.0
2019-08-15 11:00:00,153.17,153.2,152.65,152.72,14815.0,137.7932,137.8202,137.3254,137.3884,14815.0
2019-08-15 11:10:00,152.73,152.88,152.6,152.78,23591.0,137.3974,137.5323,137.2804,137.4423,23591.0
2019-08-15 11:20:00,152.76,153.1,152.64,153.05,17631.0,137.4244,137.7302,137.3164,137.6852,17631.0
2019-08-15 11:30:00,153.13,153.29,153.07,153.26,23391.0,137.7572,137.9012,137.7032,137.8742,23391.0
2019-08-15 11:40:00,153.21,153.47,152.97,153.22,18582.0,137.8292,138.0631,137.6133,137.8382,18582.0
2019-08-15 11:50:00,153.25,153.46,153.14,153.35,21669.0,137.8652,138.0541,137.7662,137.9551,21669.0
2019-08-15 12:00:00,153.35,153.62,153.35,153.5,27899.0,137.9551,138.198,137.9551,138.0901,27899.0
2019-08-15 12:10:00,153.5,153.58,153.35,153.47,21124.0,138.0901,138.162,137.9551,138.0631,21124.0
2019-08-15 12:20:00,153.5,153.55,153.2,153.22,13505.0,138.0901,138.135,137.8202,137.8382,13505.0
2019-08-15 12:30:00,153.25,153.47,153.22,153.3,10508.0,137.8652,138.0631,137.8382,137.9101,10508.0
2019-08-15 12:40:00,153.28,153.49,153.25,153.36,14215.0,137.8922,138.0811,137.8652,137.9641,14215.0
2019-08-15 12:50:00,153.38,153.42,153.24,153.41,7529.0,137.9821,138.0181,137.8562,138.0091,7529.0
2019-08-15 13:00:00,153.41,153.58,153.4,153.5,14164.0,138.0091,138.162,138.0001,138.0901,14164.0
2019-08-15 13:10:00,153.5,153.54,153.38,153.53,16323.0,138.0901,138.1261,137.9821,138.1171,16323.0
2019-08-15 13:20:00,153.61,153.64,153.2,153.23,13479.0,138.189,138.216,137.8202,137.8472,13479.0
2019-08-15 13:30:00,153.22,153.41,153.08,153.15,11386.0,137.8382,138.0091,137.7122,137.7752,11386.0
2019-08-15 13:40:00,153.18,153.18,152.69,152.81,12457.0,137.8022,137.8022,137.3614,137.4693,12457.0
2019-08-15 13:50:00,152.81,152.81,152.31,152.56,18643.0,137.4693,137.4693,137.0195,137.2444,18643.0
2019-08-15 14:00:00,152.52,152.79,152.48,152.76,12805.0,137.2085,137.4513,137.1725,137.4244,12805.0
2019-08-15 14:10:00,152.8,153.45,152.8,153.3,17472.0,137.4603,138.0451,137.4603,137.9101,17472.0
2019-08-15 14:20:00,153.32,153.52,153.29,153.44,23407.0,137.9281,138.1081,137.9012,138.0361,23407.0
2019-08-15 14:30:00,153.46,153.46,153.18,153.32,19628.0,138.0541,138.0541,137.8022,137.9281,19628.0
2019-08-15 14:40:00,153.31,153.7,153.3,153.49,9417.0,137.9191,138.27,137.9101,138.0811,9417.0
2019-08-15 14:50:00,153.49,153.8,153.23,153.64,14822.0,138.0811,138.36,137.8472,138.216,14822.0
2019-08-15 15:00:00,153.71,154.14,153.71,153.97,20869.0,138.279,138.6658,138.279,138.5129,20869.0
2019-08-15 15:10:00,154.08,154.12,153.88,153.94,13118.0,138.6118,138.6478,138.4319,138.4859,13118.0
2019-08-15 15:20:00,153.97,154.03,153.64,153.67,12330.0,138.5129,138.5669,138.216,138.243,12330.0
2019-08-15 15:30:00,153.59,154.01,153.55,154.01,29066.0,138.171,138.5489,138.135,138.5489,29066.0
2019-08-15 15:40:00,154.03,154.34,153.91,154.25,23553.0,138.5669,138.8457,138.4589,138.7648,23553.0
2019-08-15 15:50:00,154.29,154.48,153.86,153.92,75209.0,138.8008,138.9717,138.4139,138.4679,75209.0
2019-08-16 09:30:00,154.21,154.49,153.9,154.13,101129.0,138.7288,138.9807,138.4499,138.6568,101129.0
2019-08-16 09:40:00,154.08,154.09,153.58,154.02,11637.0,138.6118,138.6208,138.162,138.5579,11637.0
2019-08-16 09:50:00,154.0,154.38,154.0,154.12,18302.0,138.5399,138.8817,138.5399,138.6478,18302.0
2019-08-16 10:00:00,154.16,154.52,154.13,154.52,12506.0,138.6838,139.0077,138.6568,139.0077,12506.0
2019-08-16 10:10:00,154.53,154.63,154.1,154.1,13261.0,139.0167,139.1066,138.6298,138.6298,13261.0
2019-08-16 10:20:00,154.14,154.72,154.14,154.5,11917.0,138.6658,139.1876,138.6658,138.9897,11917.0
2019-08-16 10:30:00,154.43,154.88,154.43,154.8,8391.0,138.9267,139.3315,138.9267,139.2596,8391.0
2019-08-16 10:40:00,154.84,155.42,154.81,155.39,14955.0,139.2955,139.8173,139.2686,139.7903,14955.0
2019-08-16 10:50:00,155.43,155.79,155.39,155.72,9000.0,139.8263,140.1502,139.7903,140.0872,9000.0
2019-08-16 11:00:00,155.72,155.8,155.61,155.69,8136.0,140.0872,140.1592,139.9882,140.0602,8136.0
2019-08-16 11:10:00,155.73,155.95,155.05,155.17,17192.0,140.0962,140.2941,139.4845,139.5924,17192.0
2019-08-16 11:20:00,155.17,155.3,155.08,155.22,6850.0,139.5924,139.7094,139.5115,139.6374,6850.0
2019-08-16 11:30:00,155.23,155.43,155.07,155.32,7061.0,139.6464,139.8263,139.5025,139.7274,7061.0
2019-08-16 11:40:00,155.38,155.46,155.24,155.32,11840.0,139.7813,139.8533,139.6554,139.7274,11840.0
2019-08-16 11:50:00,155.39,155.64,155.38,155.49,6185.0,139.7903,140.0152,139.7813,139.8803,6185.0
2019-08-16 12:00:00,155.39,155.53,155.32,155.43,4223.0,139.7903,139.9163,139.7274,139.8263,4223.0
2019-08-16 12:10:00,155.4,155.45,155.18,155.24,5811.0,139.7993,139.8443,139.6014,139.6554,5811.0
2019-08-16 12:20:00,155.21,155.53,155.2,155.43,7256.0,139.6284,139.9163,139.6194,139.8263,7256.0
2019-08-16 12:30:00,155.44,155.5,155.36,155.41,5144.0,139.8353,139.8893,139.7633,139.8083,5144.0
2019-08-16 12:40:00,155.4,155.56,155.33,155.49,8912.0,139.7993,139.9433,139.7364,139.8803,8912.0
2019-08-16 12:50:00,155.49,155.54,155.42,155.45,6053.0,139.8803,139.9253,139.8173,139.8443,6053.0
2019-08-16 13:00:00,155.43,155.52,155.39,155.5,8724.0,139.8263,139.9073,139.7903,139.8893,8724.0
2019-08-16 13:10:00,155.5,155.61,155.43,155.61,11141.0,139.8893,139.9882,139.8263,139.9882,11141.0
2019-08-16 13:20:00,155.68,155.69,155.51,155.55,5663.0,140.0512,140.0602,139.8983,139.9343,5663.0
2019-08-16 13:30:00,155.5,155.5,155.32,155.33,6200.0,139.8893,139.8893,139.7274,139.7364,6200.0
2019-08-16 13:40:00,155.31,155.52,155.24,155.24,8368.0,139.7184,139.9073,139.6554,139.6554,8368.0
2019-08-16 13:50:00,155.26,155.47,155.26,155.44,5987.0,139.6734,139.8623,139.6734,139.8353,5987.0
2019-08-16 14:00:00,155.47,155.48,155.27,155.39,17260.0,139.8623,139.8713,139.6824,139.7903,17260.0
2019-08-16 14:10:00,155.44,155.48,155.35,155.4,11945.0,139.8353,139.8713,139.7543,139.7993,11945.0
2019-08-16 14:20:00,155.39,155.43,155.16,155.22,12752.0,139.7903,139.8263,139.5834,139.6374,12752.0
2019-08-16 14:30:00,155.2,155.31,155.09,155.09,13990.0,139.6194,139.7184,139.5204,139.5204,13990.0
2019-08-16 14:40:00,155.1,155.15,154.91,155.08,17106.0,139.5294,139.5744,139.3585,139.5115,17106.0
2019-08-16 14:50:00,155.07,155.32,155.02,155.3,17153.0,139.5025,139.7274,139.4575,139.7094,17153.0
2019-08-16 15:00:00,155.29,155.41,155.22,155.36,21704.0,139.7004,139.8083,139.6374,139.7633,21704.0
2019-08-16 15:10:00,155.33,155.55,155.26,155.5,13018.0,139.7364,139.9343,139.6734,139.8893,13018.0
2019-08-16 15:20:00,155.53,155.54,155.14,155.18,17470.0,139.9163,139.9253,139.5654,139.6014,17470.0
2019-08-16 15:30:00,155.16,155.18,154.93,155.01,28508.0,139.5834,139.6014,139.3765,139.4485,28508.0
2019-08-16 15:40:00,155.02,155.34,154.98,155.26,32430.0,139.4575,139.7453,139.4215,139.6734,32430.0
2019-08-16 15:50:00,155.27,155.59,155.16,155.35,100743.0,139.6824,139.9703,139.5834,139.7543,100743.0
2019-08-19 09:30:00,156.65,156.69,155.97,155.98,32615.0,140.9238,140.9598,140.3121,140.3211,32615.0
2019-08-19 09:40:00,155.91,156.3,155.82,156.0,10778.0,140.2581,140.609,140.1772,140.3391,10778.0
2019-08-19 09:50:00,155.99,156.08,155.66,156.0,7424.0,140.3301,140.4111,140.0332,140.3391,7424.0
2019-08-19 10:00:00,155.96,156.02,155.55,155.61,7116.0,140.3031,140.3571,139.9343,139.9882,7116.0
2019-08-19 10:10:00,155.67,155.91,155.58,155.64,27845.0,140.0422,140.2581,139.9613,140.0152,27845.0
2019-08-19 10:20:00,155.62,155.94,155.58,155.87,14110.0,139.9972,140.2851,139.9613,140.2221,14110.0
2019-08-19 10:30:00,155.83,155.96,155.72,155.8,18967.0,140.1862,140.3031,140.0872,140.1592,18967.0
2019-08-19 10:40:00,155.89,155.93,155.75,155.88,10235.0,140.2401,140.2761,140.1142,140.2311,10235.0
2019-08-19 10:50:00,155.86,155.99,155.75,155.92,6533.0,140.2131,140.3301,140.1142,140.2671,6533.0
2019-08-19 11:00:00,155.92,155.99,155.83,155.85,14927.0,140.2671,140.3301,140.1862,140.2042,14927.0
2019-08-19 11:10:00,155.89,156.03,155.75,155.98,10668.0,140.2401,140.3661,140.1142,140.3211,10668.0
2019-08-19 11:20:00,155.83,155.97,155.83,155.91,16361.0,140.1862,140.3121,140.1862,140.2581,16361.0
2019-08-19 11:30:00,155.89,155.97,155.69,155.69,8730.0,140.2401,140.3121,140.0602,140.0602,8730.0
2019-08-19 11:40:00,155.67,155.85,155.67,155.8,10222.0,140.0422,140.2042,140.0422,140.1592,10222.0
2019-08-19 11:50:00,155.83,155.83,155.61,155.74,8479.0,140.1862,140.1862,139.9882,140.1052,8479.0
2019-08-19 12:00:00,155.78,155.78,155.62,155.71,8732.0,140.1412,140.1412,139.9972,140.0782,8732.0
2019-08-19 12:10:00,155.75,155.96,155.72,155.96,11004.0,140.1142,140.3031,140.0872,140.3031,11004.0
2019-08-19 12:20:00,155.95,155.98,155.88,155.95,5336.0,140.2941,140.3211,140.2311,140.2941,5336.0
2019-08-19 12:30:00,155.95,155.98,155.83,155.84,17281.0,140.2941,140.3211,140.1862,140.1952,17281.0
2019-08-19 12:40:00,155.81,155.85,155.77,155.83,14130.0,140.1682,140.2042,140.1322,140.1862,14130.0
2019-08-19 12:50:00,155.85,156.04,155.8,155.92,65143.0,140.2042,140.3751,140.1592,140.2671,65143.0
2019-08-19 13:00:00,155.93,155.93,155.76,155.81,18724.0,140.2761,140.2761,140.1232,140.1682,18724.0
2019-08-19 13:10:00,155.81,155.86,155.71,155.84,13244.0,140.1682,140.2131,140.0782,140.1952,13244.0
2019-08-19 13:20:00,155.85,155.93,155.62,155.66,19321.0,140.2042,140.2761,139.9972,140.0332,19321.0
2019-08-19 13:30:00,155.64,155.7,155.51,155.65,9879.0,140.0152,140.0692,139.8983,140.0242,9879.0
2019-08-19 13:40:00,155.67,155.82,155.63,155.75,11150.0,140.0422,140.1772,140.0062,140.1142,11150.0
2019-08-19 13:50:00,155.76,155.83,155.68,155.69,10120.0,140.1232,140.1862,140.0512,140.0602,10120.0
2019-08-19 14:00:00,155.67,155.69,155.55,155.63,12979.0,140.0422,140.0602,139.9343,140.0062,12979.0
2019-08-19 14:10:00,155.63,155.77,155.57,155.77,13899.0,140.0062,140.1322,139.9523,140.1322,13899.0
2019-08-19 14:20:00,155.78,155.91,155.71,155.8,23560.0,140.1412,140.2581,140.0782,140.1592,23560.0
2019-08-19 14:30:00,155.78,155.97,155.78,155.89,43140.0,140.1412,140.3121,140.1412,140.2401,43140.0
2019-08-19 14:40:00,155.9,156.0,155.83,155.84,34242.0,140.2491,140.3391,140.1862,140.1952,34242.0
2019-08-19 14:50:00,155.86,155.93,155.82,155.92,37249.0,140.2131,140.2761,140.1772,140.2671,37249.0
2019-08-19 15:00:00,155.93,156.0,155.85,155.97,20702.0,140.2761,140.3391,140.2042,140.3121,20702.0
2019-08-19 15:10:00,155.95,155.98,155.86,155.98,18677.0,140.2941,140.3211,140.2131,140.3211,18677.0
2019-08-19 15:20:00,155.99,156.0,155.88,155.99,24430.0,140.3301,140.3391,140.2311,140.3301,24430.0
2019-08-19 15:30:00,156.0,156.35,155.95,156.22,42221.0,140.3391,140.654,140.2941,140.537,42221.0
2019-08-19 15:40:00,156.22,156.24,155.92,155.93,50501.0,140.537,140.555,140.2671,140.2761,50501.0
2019-08-19 15:50:00,155.96,156.01,155.69,155.74,114547.0,140.3031,140.3481,140.0602,140.1052,114547.0
2019-08-20 09:30:00,155.88,156.22,154.83,155.29,22500.0,140.2311,140.537,139.2865,139.7004,22500.0
2019-08-20 09:40:00,155.17,155.17,154.71,154.8,22981.0,139.5924,139.5924,139.1786,139.2596,22981.0
2019-08-20 09:50:00,154.87,155.03,154.75,154.77,15237.0,139.3225,139.4665,139.2146,139.2326,15237.0
2019-08-20 10:00:00,154.77,155.27,154.76,155.13,10117.0,139.2326,139.6824,139.2236,139.5564,10117.0
2019-08-20 10:10:00,155.14,155.74,155.04,155.69,7607.0,139.5654,140.1052,139.4755,140.0602,7607.0
2019-08-20 10:20:00,155.82,156.12,155.75,156.08,12355.0,140.1772,140.447,140.1142,140.4111,12355.0
2019-08-20 10:30:00,156.04,156.05,155.81,155.97,7866.0,140.3751,140.3841,140.1682,140.3121,7866.0
2019-08-20 10:40:00,155.98,156.18,155.91,156.06,11196.0,140.3211,140.501,140.2581,140.3931,11196.0
2019-08-20 10:50:00,156.04,156.26,155.94,156.2,13301.0,140.3751,140.573,140.2851,140.519,13301.0
2019-08-20 11:00:00,156.21,156.45,156.17,156.31,19758.0,140.528,140.7439,140.492,140.618,19758.0
2019-08-20 11:10:00,156.32,156.51,156.27,156.4,19926.0,140.627,140.7979,140.582,140.6989,19926.0
2019-08-20 11:20:00,156.39,156.39,156.16,156.16,9945.0,140.6899,140.6899,140.483,140.483,9945.0
2019-08-20 11:30:00,156.18,156.24,155.98,155.98,24056.0,140.501,140.555,140.3211,140.3211,24056.0
2019-08-20 11:40:00,155.98,156.01,155.85,155.98,7493.0,140.3211,140.3481,140.2042,140.3211,7493.0
2019-08-20 11:50:00,155.97,156.04,155.89,156.02,12693.0,140.3121,140.3751,140.2401,140.3571,12693.0
2019-08-20 12:00:00,156.02,156.08,155.94,155.96,20157.0,140.3571,140.4111,140.2851,140.3031,20157.0
2019-08-20 12:10:00,155.99,156.03,155.96,156.0,8260.0,140.3301,140.3661,140.3031,140.3391,8260.0
2019-08-20 12:20:00,156.05,156.09,155.95,156.03,5297.0,140.3841,140.4201,140.2941,140.3661,5297.0
2019-08-20 12:30:00,156.03,156.05,155.86,155.9,7846.0,140.3661,140.3841,140.2131,140.2491,7846.0
2019-08-20 12:40:00,155.97,156.0,155.93,155.98,4918.0,140.3121,140.3391,140.2761,140.3211,4918.0
2019-08-20 12:50:00,155.99,156.19,155.94,156.17,7839.0,140.3301,140.51,140.2851,140.492,7839.0
2019-08-20 13:00:00,156.18,156.19,156.06,156.1,8881.0,140.501,140.51,140.3931,140.4291,8881.0
2019-08-20 13:10:00,156.1,156.15,155.99,156.03,8294.0,140.4291,140.474,140.3301,140.3661,8294.0
2019-08-20 13:20:00,156.06,156.13,155.92,155.96,7365.0,140.3931,140.456,140.2671,140.3031,7365.0
2019-08-20 13:30:00,155.97,156.03,155.54,155.67,10523.0,140.3121,140.3661,139.9253,140.0422,10523.0
2019-08-20 13:40:00,155.61,155.76,155.55,155.55,6318.0,139.9882,140.1232,139.9343,139.9343,6318.0
2019-08-20 13:50:00,155.47,155.6,155.4,155.54,11552.0,139.8623,139.9792,139.7993,139.9253,11552.0
2019-08-20 14:00:00,155.54,155.61,155.19,155.19,8919.0,139.9253,139.9882,139.6104,139.6104,8919.0
2019-08-20 14:10:00,155.19,155.43,155.19,155.43,9148.0,139.6104,139.8263,139.6104,139.8263,9148.0
2019-08-20 14:20:00,155.42,155.42,155.14,155.27,7093.0,139.8173,139.8173,139.5654,139.6824,7093.0
2019-08-20 14:30:00,155.27,155.52,155.23,155.43,7630.0,139.6824,139.9073,139.6464,139.8263,7630.0
2019-08-20 14:40:00,155.38,155.4,155.15,155.28,12056.0,139.7813,139.7993,139.5744,139.6914,12056.0
2019-08-20 14:50:00,155.26,155.34,155.15,155.17,7128.0,139.6734,139.7453,139.5744,139.5924,7128.0
2019-08-20 15:00:00,155.2,155.2,155.0,155.1,11184.0,139.6194,139.6194,139.4395,139.5294,11184.0
2019-08-20 15:10:00,155.11,155.24,155.05,155.11,10876.0,139.5384,139.6554,139.4845,139.5384,10876.0
2019-08-20 15:20:00,155.12,155.38,155.12,155.38,15344.0,139.5474,139.7813,139.5474,139.7813,15344.0
2019-08-20 15:30:00,155.36,155.39,155.18,155.29,21780.0,139.7633,139.7903,139.6014,139.7004,21780.0
2019-08-20 15:40:00,155.29,155.33,155.15,155.21,20259.0,139.7004,139.7364,139.5744,139.6284,20259.0
2019-08-20 15:50:00,155.2,155.21,154.5,154.67,87761.0,139.6194,139.6284,138.9897,139.1426,87761.0
2019-08-21 09:30:00,154.8,155.42,154.24,154.75,33430.0,139.2596,139.8173,138.7558,139.2146,33430.0
2019-08-21 09:40:00,154.74,155.17,154.67,154.82,16023.0,139.2056,139.5924,139.1426,139.2776,16023.0
2019-08-21 09:50:00,154.86,155.17,154.72,155.14,10277.0,139.3135,139.5924,139.1876,139.5654,10277.0
2019-08-21 10:00:00,155.06,155.19,154.74,154.89,23352.0,139.4935,139.6104,139.2056,139.3405,23352.0
2019-08-21 10:10:00,154.85,154.85,154.18,154.59,10925.0,139.3045,139.3045,138.7018,139.0706,10925.0
2019-08-21 10:20:00,154.64,154.71,154.47,154.5,22359.0,139.1156,139.1786,138.9627,138.9897,22359.0
2019-08-21 10:30:00,154.5,154.89,154.49,154.84,14000.0,138.9897,139.3405,138.9807,139.2955,14000.0
2019-08-21 10:40:00,154.81,155.01,154.81,155.01,9182.0,139.2686,139.4485,139.2686,139.4485,9182.0
2019-08-21 10:50:00,155.01,155.09,154.77,154.79,9999.0,139.4485,139.5204,139.2326,139.2506,9999.0
2019-08-21 11:00:00,154.76,155.01,154.61,154.98,9661.0,139.2236,139.4485,139.0886,139.4215,9661.0
2019-08-21 11:10:00,154.94,155.0,154.8,154.84,9088.0,139.3855,139.4395,139.2596,139.2955,9088.0
2019-08-21 11:20:00,154.81,154.84,154.7,154.83,6193.0,139.2686,139.2955,139.1696,139.2865,6193.0
2019-08-21 11:30:00,154.75,155.06,154.75,154.98,8691.0,139.2146,139.4935,139.2146,139.4215,8691.0
2019-08-21 11:40:00,154.99,155.05,154.82,154.89,6123.0,139.4305,139.4845,139.2776,139.3405,6123.0
2019-08-21 11:50:00,154.91,155.03,154.7,155.03,20027.0,139.3585,139.4665,139.1696,139.4665,20027.0
2019-08-21 12:00:00,154.94,154.97,154.77,154.85,22819.0,139.3855,139.4125,139.2326,139.3045,22819.0
2019-08-21 12:10:00,154.87,154.89,154.58,154.6,5957.0,139.3225,139.3405,139.0616,139.0796,5957.0
2019-08-21 12:20:00,154.59,154.68,154.56,154.64,5117.0,139.0706,139.1516,139.0437,139.1156,5117.0
2019-08-21 12:30:00,154.64,154.77,154.57,154.72,4932.0,139.1156,139.2326,139.0527,139.1876,4932.0
2019-08-21 12:40:00,154.74,154.93,154.67,154.89,6800.0,139.2056,139.3765,139.1426,139.3405,6800.0
2019-08-21 12:50:00,154.91,154.98,154.85,154.85,7732.0,139.3585,139.4215,139.3045,139.3045,7732.0
2019-08-21 13:00:00,154.85,154.88,154.79,154.86,16366.0,139.3045,139.3315,139.2506,139.3135,16366.0
2019-08-21 13:10:00,154.84,155.0,154.81,154.98,5562.0,139.2955,139.4395,139.2686,139.4215,5562.0
2019-08-21 13:20:00,155.0,155.09,154.96,155.0,9162.0,139.4395,139.5204,139.4035,139.4395,9162.0
2019-08-21 13:30:00,154.98,154.98,154.89,154.9,6849.0,139.4215,139.4215,139.3405,139.3495,6849.0
2019-08-21 13:40:00,154.9,154.92,154.81,154.87,6915.0,139.3495,139.3675,139.2686,139.3225,6915.0
2019-08-21 13:50:00,154.87,154.99,154.81,154.85,8419.0,139.3225,139.4305,139.2686,139.3045,8419.0
2019-08-21 14:00:00,154.85,155.05,154.58,154.8,14584.0,139.3045,139.4845,139.0616,139.2596,14584.0
2019-08-21 14:10:00,154.81,154.86,154.62,154.81,21572.0,139.2686,139.3135,139.0976,139.2686,21572.0
2019-08-21 14:20:00,154.73,154.79,154.63,154.64,12783.0,139.1966,139.2506,139.1066,139.1156,12783.0
2019-08-21 14:30:00,154.66,154.68,154.42,154.51,7690.0,139.1336,139.1516,138.9177,138.9987,7690.0
2019-08-21 14:40:00,154.55,154.6,154.38,154.45,8544.0,139.0347,139.0796,138.8817,138.9447,8544.0
2019-08-21 14:50:00,154.52,154.68,154.46,154.68,6795.0,139.0077,139.1516,138.9537,139.1516,6795.0
2019-08-21 15:00:00,154.65,154.74,154.6,154.73,7888.0,139.1246,139.2056,139.0796,139.1966,7888.0
2019-08-21 15:10:00,154.74,154.86,154.73,154.85,7627.0,139.2056,139.3135,139.1966,139.3045,7627.0
2019-08-21 15:20:00,154.86,154.88,154.76,154.8,12093.0,139.3135,139.3315,139.2236,139.2596,12093.0
2019-08-21 15:30:00,154.75,154.97,154.75,154.93,15441.0,139.2146,139.4125,139.2146,139.3765,15441.0
2019-08-21 15:40:00,154.89,154.9,154.84,154.88,17931.0,139.3405,139.3495,139.2955,139.3315,17931.0
2019-08-21 15:50:00,154.88,155.0,154.82,154.94,53752.0,139.3315,139.4395,139.2776,139.3855,53752.0
2019-08-22 09:30:00,155.45,156.0,155.39,155.86,18842.0,139.8443,140.3391,139.7903,140.2131,18842.0
2019-08-22 09:40:00,155.79,155.95,155.31,155.33,10313.0,140.1502,140.2941,139.7184,139.7364,10313.0
2019-08-22 09:50:00,155.4,155.74,155.4,155.57,5941.0,139.7993,140.1052,139.7993,139.9523,5941.0
2019-08-22 10:00:00,155.58,155.61,155.37,155.52,9629.0,139.9613,139.9882,139.7723,139.9073,9629.0
2019-08-22 10:10:00,155.44,155.54,155.11,155.13,9320.0,139.8353,139.9253,139.5384,139.5564,9320.0
2019-08-22 10:20:00,155.15,155.33,154.97,155.07,10822.0,139.5744,139.7364,139.4125,139.5025,10822.0
2019-08-22 10:30:00,155.08,155.09,154.54,154.61,7126.0,139.5115,139.5204,139.0257,139.0886,7126.0
2019-08-22 10:40:00,154.61,154.73,154.43,154.48,12431.0,139.0886,139.1966,138.9267,138.9717,12431.0
2019-08-22 10:50:00,154.52,154.54,154.17,154.18,7246.0,139.0077,139.0257,138.6928,138.7018,7246.0
2019-08-22 11:00:00,154.25,154.67,154.21,154.56,11766.0,138.7648,139.1426,138.7288,139.0437,11766.0
2019-08-22 11:10:00,154.57,154.81,154.56,154.76,8285.0,139.0527,139.2686,139.0437,139.2236,8285.0
2019-08-22 11:20:00,154.73,154.94,154.68,154.84,5782.0,139.1966,139.3855,139.1516,139.2955,5782.0
2019-08-22 11:30:00,154.88,155.15,154.83,155.15,11990.0,139.3315,139.5744,139.2865,139.5744,11990.0
2019-08-22 11:40:00,155.15,155.23,155.07,155.07,5956.0,139.5744,139.6464,139.5025,139.5025,5956.0
2019-08-22 11:50:00,155.06,155.08,154.9,154.95,13463.0,139.4935,139.5115,139.3495,139.3945,13463.0
2019-08-22 12:00:00,154.95,155.39,154.95,155.37,14105.0,139.3945,139.7903,139.3945,139.7723,14105.0
2019-08-22 12:10:00,155.35,155.39,155.27,155.32,18047.0,139.7543,139.7903,139.6824,139.7274,18047.0
2019-08-22 12:20:00,155.33,155.38,155.23,155.38,6213.0,139.7364,139.7813,139.6464,139.7813,6213.0
2019-08-22 12:30:00,155.38,155.38,155.21,155.3,11828.0,139.7813,139.7813,139.6284,139.7094,11828.0
2019-08-22 12:40:00,155.31,155.38,155.09,155.16,47146.0,139.7184,139.7813,139.5204,139.5834,47146.0
2019-08-22 12:50:00,155.22,155.34,155.18,155.25,11995.0,139.6374,139.7453,139.6014,139.6644,11995.0
2019-08-22 13:00:00,155.16,155.22,155.08,155.14,20486.0,139.5834,139.6374,139.5115,139.5654,20486.0
2019-08-22 13:10:00,155.12,155.37,155.12,155.34,6602.0,139.5474,139.7723,139.5474,139.7453,6602.0
2019-08-22 13:20:00,155.33,155.49,155.24,155.49,33239.0,139.7364,139.8803,139.6554,139.8803,33239.0
2019-08-22 13:30:00,155.54,155.54,155.3,155.4,58280.0,139.9253,139.9253,139.7094,139.7993,58280.0
2019-08-22 13:40:00,155.4,155.41,155.1,155.27,33311.0,139.7993,139.8083,139.5294,139.6824,33311.0
2019-08-22 13:50:00,155.25,155.31,155.19,155.22,15810.0,139.6644,139.7184,139.6104,139.6374,15810.0
2019-08-22 14:00:00,155.22,155.31,155.13,155.21,23659.0,139.6374,139.7184,139.5564,139.6284,23659.0
2019-08-22 14:10:00,155.21,155.41,155.17,155.24,20006.0,139.6284,139.8083,139.5924,139.6554,20006.0
2019-08-22 14:20:00,155.24,155.3,155.13,155.16,13783.0,139.6554,139.7094,139.5564,139.5834,13783.0
2019-08-22 14:30:00,155.16,155.34,155.15,155.27,33612.0,139.5834,139.7453,139.5744,139.6824,33612.0
2019-08-22 14:40:00,155.28,155.37,155.12,155.27,40551.0,139.6914,139.7723,139.5474,139.6824,40551.0
2019-08-22 14:50:00,155.31,155.35,155.14,155.18,34685.0,139.7184,139.7543,139.5654,139.6014,34685.0
2019-08-22 15:00:00,155.19,155.26,155.07,155.25,13980.0,139.6104,139.6734,139.5025,139.6644,13980.0
2019-08-22 15:10:00,155.21,155.31,155.12,155.24,13427.0,139.6284,139.7184,139.5474,139.6554,13427.0
2019-08-22 15:20:00,155.23,155.3,155.06,155.19,21894.0,139.6464,139.7094,139.4935,139.6104,21894.0
2019-08-22 15:30:00,155.25,155.38,155.14,155.27,35907.0,139.6644,139.7813,139.5654,139.6824,35907.0
2019-08-22 15:40:00,155.29,155.36,155.16,155.22,70110.0,139.7004,139.7633,139.5834,139.6374,70110.0
2019-08-22 15:50:00,155.22,155.58,155.15,155.22,101417.0,139.6374,139.9613,139.5744,139.6374,101417.0
2019-08-23 09:30:00,155.0,155.34,154.66,155.01,15700.0,139.4395,139.7453,139.1336,139.4485,15700.0
2019-08-23 09:40:00,155.17,155.62,155.14,155.4,7695.0,139.5924,139.9972,139.5654,139.7993,7695.0
2019-08-23 09:50:00,155.38,155.62,155.25,155.59,7393.0,139.7813,139.9972,139.6644,139.9703,7393.0
2019-08-23 10:00:00,155.52,156.21,155.36,155.96,13204.0,139.9073,140.528,139.7633,140.3031,13204.0
2019-08-23 10:10:00,155.76,156.06,155.36,156.02,9248.0,140.1232,140.3931,139.7633,140.3571,9248.0
2019-08-23 10:20:00,155.94,156.23,155.94,156.23,5504.0,140.2851,140.546,140.2851,140.546,5504.0
2019-08-23 10:30:00,156.26,156.36,156.14,156.34,8264.0,140.573,140.663,140.465,140.645,8264.0
2019-08-23 10:40:00,156.39,156.48,156.0,156.01,12018.0,140.6899,140.7709,140.3391,140.3481,12018.0
2019-08-23 10:50:00,156.07,156.36,155.86,155.86,6475.0,140.4021,140.663,140.2131,140.2131,6475.0
2019-08-23 11:00:00,155.83,155.83,154.08,154.08,22690.0,140.1862,140.1862,138.6118,138.6118,22690.0
2019-08-23 11:10:00,153.97,154.89,153.87,154.73,13548.0,138.5129,139.3405,138.4229,139.1966,13548.0
2019-08-23 11:20:00,154.65,154.73,154.22,154.41,11760.0,139.1246,139.1966,138.7378,138.9087,11760.0
2019-08-23 11:30:00,154.4,154.5,154.16,154.36,9928.0,138.8997,138.9897,138.6838,138.8637,9928.0
2019-08-23 11:40:00,154.27,154.4,153.99,154.09,10802.0,138.7828,138.8997,138.5309,138.6208,10802.0
2019-08-23 11:50:00,154.14,154.36,154.08,154.13,6866.0,138.6658,138.8637,138.6118,138.6568,6866.0
2019-08-23 12:00:00,153.98,154.22,153.94,154.18,7304.0,138.5219,138.7378,138.4859,138.7018,7304.0
2019-08-23 12:10:00,154.17,154.2,153.88,154.19,8340.0,138.6928,138.7198,138.4319,138.7108,8340.0
2019-08-23 12:20:00,154.13,154.14,153.76,153.78,8707.0,138.6568,138.6658,138.324,138.342,8707.0
2019-08-23 12:30:00,153.84,154.28,153.83,154.18,10664.0,138.3959,138.7918,138.3869,138.7018,10664.0
2019-08-23 12:40:00,154.2,154.36,154.01,154.03,8061.0,138.7198,138.8637,138.5489,138.5669,8061.0
2019-08-23 12:50:00,154.05,154.05,153.72,153.92,13597.0,138.5849,138.5849,138.288,138.4679,13597.0
2019-08-23 13:00:00,153.9,153.92,153.63,153.63,9835.0,138.4499,138.4679,138.207,138.207,9835.0
2019-08-23 13:10:00,153.6,154.17,153.6,153.81,8576.0,138.18,138.6928,138.18,138.3689,8576.0
2019-08-23 13:20:00,153.82,153.89,153.66,153.81,5379.0,138.3779,138.4409,138.234,138.3689,5379.0
2019-08-23 13:30:00,153.77,154.21,153.77,154.21,8600.0,138.333,138.7288,138.333,138.7288,8600.0
2019-08-23 13:40:00,154.21,154.39,153.97,154.34,8968.0,138.7288,138.8907,138.5129,138.8457,8968.0
2019-08-23 13:50:00,154.31,154.63,154.3,154.6,12808.0,138.8188,139.1066,138.8098,139.0796,12808.0
2019-08-23 14:00:00,154.6,154.64,154.46,154.59,27476.0,139.0796,139.1156,138.9537,139.0706,27476.0
2019-08-23 14:10:00,154.57,154.67,154.49,154.49,11861.0,139.0527,139.1426,138.9807,138.9807,11861.0
2019-08-23 14:20:00,154.54,154.72,154.43,154.69,11767.0,139.0257,139.1876,138.9267,139.1606,11767.0
2019-08-23 14:30:00,154.74,154.85,154.6,154.6,20179.0,139.2056,139.3045,139.0796,139.0796,20179.0
2019-08-23 14:40:00,154.59,154.82,154.28,154.46,19470.0,139.0706,139.2776,138.7918,138.9537,19470.0
2019-08-23 14:50:00,154.42,154.63,154.3,154.62,29207.0,138.9177,139.1066,138.8098,139.0976,29207.0
2019-08-23 15:00:00,154.59,154.68,154.43,154.57,26266.0,139.0706,139.1516,138.9267,139.0527,26266.0
2019-08-23 15:10:00,154.55,154.57,154.12,154.28,25523.0,139.0347,139.0527,138.6478,138.7918,25523.0
2019-08-23 15:20:00,154.28,154.33,154.02,154.04,17017.0,138.7918,138.8367,138.5579,138.5759,17017.0
2019-08-23 15:30:00,154.01,154.07,153.58,153.62,26287.0,138.5489,138.6028,138.162,138.198,26287.0
2019-08-23 15:40:00,153.59,153.6,153.23,153.23,29548.0,138.171,138.18,137.8472,137.8472,29548.0
2019-08-23 15:50:00,153.17,153.34,152.52,153.34,126286.0,137.7932,137.9461,137.2085,137.9461,126286.0
2019-08-26 09:30:00,154.0,154.96,153.96,154.91,22374.0,138.5399,139.4035,138.5039,139.3585,22374.0
2019-08-26 09:40:00,154.81,154.83,153.93,154.15,5246.0,139.2686,139.2865,138.4769,138.6748,5246.0
2019-08-26 09:50:00,154.19,154.42,154.06,154.29,8473.0,138.7108,138.9177,138.5938,138.8008,8473.0
2019-08-26 10:00:00,154.36,154.36,153.74,153.75,10172.0,138.8637,138.8637,138.306,138.315,10172.0
2019-08-26 10:10:00,153.75,153.83,153.3,153.37,8287.0,138.315,138.3869,137.9101,137.9731,8287.0
2019-08-26 10:20:00,153.34,153.69,153.27,153.69,11782.0,137.9461,138.261,137.8832,138.261,11782.0
2019-08-26 10:30:00,153.76,154.03,153.76,153.85,6207.0,138.324,138.5669,138.324,138.4049,6207.0
2019-08-26 10:40:00,153.8,154.12,153.66,154.1,8032.0,138.36,138.6478,138.234,138.6298,8032.0
2019-08-26 10:50:00,154.16,154.38,154.1,154.25,7449.0,138.6838,138.8817,138.6298,138.7648,7449.0
2019-08-26 11:00:00,154.3,154.59,154.27,154.44,9750.0,138.8098,139.0706,138.7828,138.9357,9750.0
2019-08-26 11:10:00,154.45,154.66,154.27,154.35,39851.0,138.9447,139.1336,138.7828,138.8547,39851.0
2019-08-26 11:20:00,154.32,154.44,154.23,154.34,5233.0,138.8277,138.9357,138.7468,138.8457,5233.0
2019-08-26 11:30:00,154.4,154.44,154.28,154.38,6329.0,138.8997,138.9357,138.7918,138.8817,6329.0
2019-08-26 11:40:00,154.39,154.39,154.0,154.14,8203.0,138.8907,138.8907,138.5399,138.6658,8203.0
2019-08-26 11:50:00,154.13,154.16,154.01,154.15,5559.0,138.6568,138.6838,138.5489,138.6748,5559.0
2019-08-26 12:00:00,154.22,154.54,154.16,154.48,6054.0,138.7378,139.0257,138.6838,138.9717,6054.0
2019-08-26 12:10:00,154.52,154.68,154.51,154.53,7828.0,139.0077,139.1516,138.9987,139.0167,7828.0
2019-08-26 12:20:00,154.59,154.88,154.58,154.73,7079.0,139.0706,139.3315,139.0616,139.1966,7079.0
2019-08-26 12:30:00,154.73,154.75,154.56,154.6,8745.0,139.1966,139.2146,139.0437,139.0796,8745.0
2019-08-26 12:40:00,154.59,154.62,154.5,154.58,11835.0,139.0706,139.0976,138.9897,139.0616,11835.0
2019-08-26 12:50:00,154.59,154.65,154.51,154.55,11730.0,139.0706,139.1246,138.9987,139.0347,11730.0
2019-08-26 13:00:00,154.6,154.89,154.6,154.88,5424.0,139.0796,139.3405,139.0796,139.3315,5424.0
2019-08-26 13:10:00,154.86,154.86,154.65,154.65,5447.0,139.3135,139.3135,139.1246,139.1246,5447.0
2019-08-26 13:20:00,154.61,154.65,154.54,154.57,7963.0,139.0886,139.1246,139.0257,139.0527,7963.0
2019-08-26 13:30:00,154.57,154.59,154.44,154.53,7453.0,139.0527,139.0706,138.9357,139.0167,7453.0
2019-08-26 13:40:00,154.54,154.65,154.53,154.65,8731.0,139.0257,139.1246,139.0167,139.1246,8731.0
2019-08-26 13:50:00,154.63,154.64,154.4,154.4,7870.0,139.1066,139.1156,138.8997,138.8997,7870.0
2019-08-26 14:00:00,154.42,154.43,154.12,154.14,10099.0,138.9177,138.9267,138.6478,138.6658,10099.0
2019-08-26 14:10:00,154.15,154.36,154.12,154.28,12306.0,138.6748,138.8637,138.6478,138.7918,12306.0
2019-08-26 14:20:00,154.26,154.32,154.23,154.31,8607.0,138.7738,138.8277,138.7468,138.8188,8607.0
2019-08-26 14:30:00,154.29,154.49,154.11,154.49,14130.0,138.8008,138.9807,138.6388,138.9807,14130.0
2019-08-26 14:40:00,154.54,154.62,154.52,154.55,6957.0,139.0257,139.0976,139.0077,139.0347,6957.0
2019-08-26 14:50:00,154.59,154.73,154.52,154.7,7638.0,139.0706,139.1966,139.0077,139.1696,7638.0
2019-08-26 15:00:00,154.74,154.95,154.54,154.57,10217.0,139.2056,139.3945,139.0257,139.0527,10217.0
2019-08-26 15:10:00,154.66,154.97,154.65,154.84,12863.0,139.1336,139.4125,139.1246,139.2955,12863.0
2019-08-26 15:20:00,154.9,154.96,154.79,154.84,14495.0,139.3495,139.4035,139.2506,139.2955,14495.0
2019-08-26 15:30:00,154.86,155.06,154.66,154.71,14957.0,139.3135,139.4935,139.1336,139.1786,14957.0
2019-08-26 15:40:00,154.67,154.73,154.54,154.63,16634.0,139.1426,139.1966,139.0257,139.1066,16634.0
2019-08-26 15:50:00,154.61,155.29,154.61,155.29,55796.0,139.0886,139.7004,139.0886,139.7004,55796.0
2019-08-27 09:30:00,155.89,156.47,155.79,156.05,32976.0,140.2401,140.7619,140.1502,140.3841,32976.0
2019-08-27 09:40:00,155.92,156.06,155.6,155.88,10740.0,140.2671,140.3931,139.9792,140.2311,10740.0
2019-08-27 09:50:00,155.97,156.12,155.78,155.98,9649.0,140.3121,140.447,140.1412,140.3211,9649.0
2019-08-27 10:00:00,155.9,155.98,155.73,155.78,7481.0,140.2491,140.3211,140.0962,140.1412,7481.0
2019-08-27 10:10:00,155.74,155.82,155.54,155.59,9192.0,140.1052,140.1772,139.9253,139.9703,9192.0
2019-08-27 10:20:00,155.64,155.71,155.33,155.5,57966.0,140.0152,140.0782,139.7364,139.8893,57966.0
2019-08-27 10:30:00,155.39,155.75,155.39,155.59,9227.0,139.7903,140.1142,139.7903,139.9703,9227.0
2019-08-27 10:40:00,155.61,155.76,155.27,155.28,8708.0,139.9882,140.1232,139.6824,139.6914,8708.0
2019-08-27 10:50:00,155.3,155.52,155.29,155.35,11068.0,139.7094,139.9073,139.7004,139.7543,11068.0
2019-08-27 11:00:00,155.38,155.49,155.34,155.41,19724.0,139.7813,139.8803,139.7453,139.8083,19724.0
2019-08-27 11:10:00,155.4,155.51,155.35,155.39,15878.0,139.7993,139.8983,139.7543,139.7903,15878.0
2019-08-27 11:20:00,155.31,155.71,155.3,155.58,10052.0,139.7184,140.0782,139.7094,139.9613,10052.0
2019-08-27 11:30:00,155.5,155.68,155.49,155.68,7066.0,139.8893,140.0512,139.8803,140.0512,7066.0
2019-08-27 11:40:00,155.65,155.67,155.48,155.66,26167.0,140.0242,140.0422,139.8713,140.0332,26167.0
2019-08-27 11:50:00,155.72,155.73,155.33,155.41,10583.0,140.0872,140.0962,139.7364,139.8083,10583.0
2019-08-27 12:00:00,155.46,155.59,155.26,155.35,6828.0,139.8533,139.9703,139.6734,139.7543,6828.0
2019-08-27 12:10:00,155.41,155.41,155.23,155.31,17225.0,139.8083,139.8083,139.6464,139.7184,17225.0
2019-08-27 12:20:00,155.3,155.49,155.21,155.45,8322.0,139.7094,139.8803,139.6284,139.8443,8322.0
2019-08-27 12:30:00,155.41,155.52,154.96,154.96,11523.0,139.8083,139.9073,139.4035,139.4035,11523.0
2019-08-27 12:40:00,154.94,155.1,154.89,155.0,11623.0,139.3855,139.5294,139.3405,139.4395,11623.0
2019-08-27 12:50:00,155.0,155.0,154.75,154.98,6799.0,139.4395,139.4395,139.2146,139.4215,6799.0
2019-08-27 13:00:00,154.95,155.17,154.89,155.08,14866.0,139.3945,139.5924,139.3405,139.5115,14866.0
2019-08-27 13:10:00,155.08,155.33,155.0,155.33,30130.0,139.5115,139.7364,139.4395,139.7364,30130.0
2019-08-27 13:20:00,155.31,155.48,155.13,155.35,48536.0,139.7184,139.8713,139.5564,139.7543,48536.0
2019-08-27 13:30:00,155.32,155.68,155.25,155.43,53022.0,139.7274,140.0512,139.6644,139.8263,53022.0
2019-08-27 13:40:00,155.45,155.65,155.44,155.61,11448.0,139.8443,140.0242,139.8353,139.9882,11448.0
2019-08-27 13:50:00,155.64,155.82,155.55,155.82,25999.0,140.0152,140.1772,139.9343,140.1772,25999.0
2019-08-27 14:00:00,155.79,155.89,155.67,155.7,52154.0,140.1502,140.2401,140.0422,140.0692,52154.0
2019-08-27 14:10:00,155.72,155.88,155.66,155.81,80033.0,140.0872,140.2311,140.0332,140.1682,80033.0
2019-08-27 14:20:00,155.81,156.1,155.81,156.07,30483.0,140.1682,140.4291,140.1682,140.4021,30483.0
2019-08-27 14:30:00,156.04,156.09,155.87,155.94,84536.0,140.3751,140.4201,140.2221,140.2851,84536.0
2019-08-27 14:40:00,155.98,156.07,155.82,155.91,50715.0,140.3211,140.4021,140.1772,140.2581,50715.0
2019-08-27 14:50:00,155.93,156.25,155.9,155.99,25056.0,140.2761,140.564,140.2491,140.3301,25056.0
2019-08-27 15:00:00,156.02,156.17,155.9,156.06,12435.0,140.3571,140.492,140.2491,140.3931,12435.0
2019-08-27 15:10:00,156.0,156.0,155.75,155.81,13157.0,140.3391,140.3391,140.1142,140.1682,13157.0
2019-08-27 15:20:00,155.81,155.82,155.62,155.64,11678.0,140.1682,140.1772,139.9972,140.0152,11678.0
2019-08-27 15:30:00,155.65,155.74,155.44,155.62,21913.0,140.0242,140.1052,139.8353,139.9972,21913.0
2019-08-27 15:40:00,155.64,156.07,155.64,155.99,21167.0,140.0152,140.4021,140.0152,140.3301,21167.0
2019-08-27 15:50:00,156.04,156.05,155.44,155.47,72513.0,140.3751,140.3841,139.8353,139.8623,72513.0
2019-08-28 09:30:00,155.15,155.84,154.82,155.29,23029.0,139.5744,140.1952,139.2776,139.7004,23029.0
2019-08-28 09:40:00,155.14,155.96,154.98,155.91,47776.0,139.5654,140.3031,139.4215,140.2581,47776.0
2019-08-28 09:50:00,155.86,156.1,155.43,156.1,45584.0,140.2131,140.4291,139.8263,140.4291,45584.0
2019-08-28 10:00:00,156.2,156.55,156.1,156.43,48154.0,140.519,140.8339,140.4291,140.7259,48154.0
2019-08-28 10:10:00,156.48,156.74,156.31,156.39,31029.0,140.7709,141.0048,140.618,140.6899,31029.0
2019-08-28 10:20:00,156.33,156.47,156.04,156.4,33850.0,140.636,140.7619,140.3751,140.6989,33850.0
2019-08-28 10:30:00,156.39,156.69,156.23,156.66,83014.0,140.6899,140.9598,140.546,140.9328,83014.0
2019-08-28 10:40:00,156.67,156.91,156.6,156.88,59048.0,140.9418,141.1577,140.8789,141.1307,59048.0
2019-08-28 10:50:00,156.88,157.02,156.71,156.76,16314.0,141.1307,141.2567,140.9778,141.0228,16314.0
2019-08-28 11:00:00,156.72,156.72,156.47,156.59,11238.0,140.9868,140.9868,140.7619,140.8699,11238.0
2019-08-28 11:10:00,156.65,156.82,156.55,156.81,4124.0,140.9238,141.0768,140.8339,141.0678,4124.0
2019-08-28 11:20:00,156.85,157.04,156.76,156.97,10584.0,141.1038,141.2747,141.0228,141.2117,10584.0
2019-08-28 11:30:00,156.96,157.0,156.73,156.75,8807.0,141.2027,141.2387,140.9958,141.0138,8807.0
2019-08-28 11:40:00,156.76,156.99,156.72,156.95,43199.0,141.0228,141.2297,140.9868,141.1937,43199.0
2019-08-28 11:50:00,156.93,157.17,156.83,157.06,48661.0,141.1757,141.3916,141.0858,141.2927,48661.0
2019-08-28 12:00:00,157.06,157.34,157.0,157.28,48724.0,141.2927,141.5446,141.2387,141.4906,48724.0
2019-08-28 12:10:00,157.28,157.39,157.12,157.37,86549.0,141.4906,141.5895,141.3467,141.5716,86549.0
2019-08-28 12:20:00,157.35,157.4,157.15,157.15,8637.0,141.5536,141.5985,141.3736,141.3736,8637.0
2019-08-28 12:30:00,157.17,157.24,156.69,156.69,10024.0,141.3916,141.4546,140.9598,140.9598,10024.0
2019-08-28 12:40:00,156.74,156.83,156.71,156.72,5718.0,141.0048,141.0858,140.9778,140.9868,5718.0
2019-08-28 12:50:00,156.71,156.89,156.65,156.85,5985.0,140.9778,141.1397,140.9238,141.1038,5985.0
2019-08-28 13:00:00,156.84,156.84,156.5,156.52,7531.0,141.0948,141.0948,140.7889,140.8069,7531.0
2019-08-28 13:10:00,156.52,156.52,156.14,156.14,15021.0,140.8069,140.8069,140.465,140.465,15021.0
2019-08-28 13:20:00,156.15,156.24,156.13,156.23,5838.0,140.474,140.555,140.456,140.546,5838.0
2019-08-28 13:30:00,156.22,156.31,156.18,156.21,6996.0,140.537,140.618,140.501,140.528,6996.0
2019-08-28 13:40:00,156.2,156.2,155.91,156.02,11083.0,140.519,140.519,140.2581,140.3571,11083.0
2019-08-28 13:50:00,155.99,156.13,155.94,156.07,7217.0,140.3301,140.456,140.2851,140.4021,7217.0
2019-08-28 14:00:00,156.02,156.18,156.01,156.14,6050.0,140.3571,140.501,140.3481,140.465,6050.0
2019-08-28 14:10:00,156.13,156.24,155.9,156.24,14100.0,140.456,140.555,140.2491,140.555,14100.0
2019-08-28 14:20:00,156.24,156.4,156.23,156.31,38543.0,140.555,140.6989,140.546,140.618,38543.0
2019-08-28 14:30:00,156.34,156.56,156.34,156.53,24544.0,140.645,140.8429,140.645,140.8159,24544.0
2019-08-28 14:40:00,156.55,156.71,156.5,156.66,24905.0,140.8339,140.9778,140.7889,140.9328,24905.0
2019-08-28 14:50:00,156.66,156.73,156.4,156.46,39056.0,140.9328,140.9958,140.6989,140.7529,39056.0
2019-08-28 15:00:00,156.42,156.54,156.37,156.47,44638.0,140.7169,140.8249,140.6719,140.7619,44638.0
2019-08-28 15:10:00,156.5,156.67,156.35,156.65,44456.0,140.7889,140.9418,140.654,140.9238,44456.0
2019-08-28 15:20:00,156.65,156.66,156.27,156.27,32881.0,140.9238,140.9328,140.582,140.582,32881.0
2019-08-28 15:30:00,156.27,156.52,156.13,156.39,11089.0,140.582,140.8069,140.456,140.6899,11089.0
2019-08-28 15:40:00,156.39,156.79,156.36,156.73,17208.0,140.6899,141.0498,140.663,140.9958,17208.0
2019-08-28 15:50:00,156.72,157.1,156.61,157.01,68917.0,140.9868,141.3287,140.8879,141.2477,68917.0
2019-08-29 09:30:00,157.96,158.23,157.44,157.87,37499.0,142.1023,142.3452,141.6345,142.0214,37499.0
2019-08-29 09:40:00,157.83,157.87,157.39,157.43,15899.0,141.9854,142.0214,141.5895,141.6255,15899.0
2019-08-29 09:50:00,157.39,157.71,157.38,157.39,20148.0,141.5895,141.8774,141.5806,141.5895,20148.0
2019-08-29 10:00:00,157.47,157.5,156.88,156.89,14306.0,141.6615,141.6885,141.1307,141.1397,14306.0
2019-08-29 10:10:00,156.95,157.05,156.74,156.95,12162.0,141.1937,141.2837,141.0048,141.1937,12162.0
2019-08-29 10:20:00,156.89,156.92,156.73,156.84,11515.0,141.1397,141.1667,140.9958,141.0948,11515.0
2019-08-29 10:30:00,156.82,156.84,156.06,156.42,12867.0,141.0768,141.0948,140.3931,140.7169,12867.0
2019-08-29 10:40:00,156.37,156.54,156.23,156.31,11241.0,140.6719,140.8249,140.546,140.618,11241.0
2019-08-29 10:50:00,156.38,156.57,156.38,156.46,6105.0,140.6809,140.8519,140.6809,140.7529,6105.0
2019-08-29 11:00:00,156.45,156.48,156.25,156.45,11538.0,140.7439,140.7709,140.564,140.7439,11538.0
2019-08-29 11:10:00,156.45,156.45,156.03,156.08,21232.0,140.7439,140.7439,140.3661,140.4111,21232.0
2019-08-29 11:20:00,156.11,156.45,156.11,156.37,12146.0,140.438,140.7439,140.438,140.6719,12146.0
2019-08-29 11:30:00,156.29,156.8,156.29,156.78,26987.0,140.6,141.0588,140.6,141.0408,26987.0
2019-08-29 11:40:00,156.75,156.98,156.66,156.9,29466.0,141.0138,141.2207,140.9328,141.1487,29466.0
2019-08-29 11:50:00,156.87,156.93,156.76,156.81,11301.0,141.1218,141.1757,141.0228,141.0678,11301.0
2019-08-29 12:00:00,156.78,156.84,156.73,156.81,10916.0,141.0408,141.0948,140.9958,141.0678,10916.0
2019-08-29 12:10:00,156.89,157.04,156.85,157.04,16676.0,141.1397,141.2747,141.1038,141.2747,16676.0
2019-08-29 12:20:00,157.03,157.12,156.98,157.0,27021.0,141.2657,141.3467,141.2207,141.2387,27021.0
2019-08-29 12:30:00,156.95,157.38,156.95,157.37,26670.0,141.1937,141.5806,141.1937,141.5716,26670.0
2019-08-29 12:40:00,157.36,157.56,157.33,157.54,11187.0,141.5626,141.7425,141.5356,141.7245,11187.0
2019-08-29 12:50:00,157.52,157.71,157.45,157.64,21334.0,141.7065,141.8774,141.6435,141.8145,21334.0
2019-08-29 13:00:00,157.64,157.72,157.62,157.66,23724.0,141.8145,141.8864,141.7965,141.8324,23724.0
2019-08-29 13:10:00,157.67,157.8,157.6,157.8,15537.0,141.8414,141.9584,141.7785,141.9584,15537.0
2019-08-29 13:20:00,157.81,157.84,157.73,157.77,8928.0,141.9674,141.9944,141.8954,141.9314,8928.0
2019-08-29 13:30:00,157.75,157.92,157.71,157.91,11647.0,141.9134,142.0663,141.8774,142.0573,11647.0
2019-08-29 13:40:00,157.91,158.01,157.89,157.97,9151.0,142.0573,142.1473,142.0394,142.1113,9151.0
2019-08-29 13:50:00,157.97,158.04,157.87,157.9,13965.0,142.1113,142.1743,142.0214,142.0484,13965.0
2019-08-29 14:00:00,157.89,158.01,157.88,158.01,18467.0,142.0394,142.1473,142.0304,142.1473,18467.0
2019-08-29 14:10:00,158.03,158.09,157.87,157.89,19575.0,142.1653,142.2193,142.0214,142.0394,19575.0
2019-08-29 14:20:00,157.84,157.92,157.82,157.86,11012.0,141.9944,142.0663,141.9764,142.0124,11012.0
2019-08-29 14:30:00,157.87,157.96,157.76,157.77,15841.0,142.0214,142.1023,141.9224,141.9314,15841.0
2019-08-29 14:40:00,157.79,157.84,157.69,157.74,13200.0,141.9494,141.9944,141.8594,141.9044,13200.0
2019-08-29 14:50:00,157.74,157.81,157.68,157.8,12963.0,141.9044,141.9674,141.8504,141.9584,12963.0
2019-08-29 15:00:00,157.78,157.78,157.45,157.65,23521.0,141.9404,141.9404,141.6435,141.8234,23521.0
2019-08-29 15:10:00,157.68,157.81,157.65,157.81,10194.0,141.8504,141.9674,141.8234,141.9674,10194.0
2019-08-29 15:20:00,157.83,157.83,157.52,157.61,12907.0,141.9854,141.9854,141.7065,141.7875,12907.0
2019-08-29 15:30:00,157.61,157.77,157.6,157.75,18562.0,141.7875,141.9314,141.7785,141.9134,18562.0
2019-08-29 15:40:00,157.75,157.9,157.69,157.81,34979.0,141.9134,142.0484,141.8594,141.9674,34979.0
2019-08-29 15:50:00,157.78,157.84,157.18,157.41,222867.0,141.9404,141.9944,141.4006,141.6075,222867.0
2019-08-30 09:30:00,158.0,158.0,157.29,157.29,42887.0,142.1383,142.1383,141.4996,141.4996,42887.0
2019-08-30 09:40:00,157.24,157.4,156.14,156.21,35798.0,141.4546,141.5985,140.465,140.528,35798.0
2019-08-30 09:50:00,156.26,156.46,155.72,155.84,36239.0,140.573,140.7529,140.0872,140.1952,36239.0
2019-08-30 10:00:00,155.86,156.39,155.75,156.08,53547.0,140.2131,140.6899,140.1142,140.4111,53547.0
2019-08-30 10:10:00,156.08,156.18,155.71,156.0,25490.0,140.4111,140.501,140.0782,140.3391,25490.0
2019-08-30 10:20:00,156.0,156.35,155.91,156.29,27151.0,140.3391,140.654,140.2581,140.6,27151.0
2019-08-30 10:30:00,156.29,156.52,156.25,156.37,21331.0,140.6,140.8069,140.564,140.6719,21331.0
2019-08-30 10:40:00,156.5,156.5,156.07,156.15,21463.0,140.7889,140.7889,140.4021,140.474,21463.0
2019-08-30 10:50:00,156.12,156.12,155.8,155.91,15733.0,140.447,140.447,140.1592,140.2581,15733.0
2019-08-30 11:00:00,155.91,155.94,155.43,155.5,33132.0,140.2581,140.2851,139.8263,139.8893,33132.0
2019-08-30 11:10:00,155.5,155.65,155.28,155.42,24963.0,139.8893,140.0242,139.6914,139.8173,24963.0
2019-08-30 11:20:00,155.39,155.54,155.34,155.45,16491.0,139.7903,139.9253,139.7453,139.8443,16491.0
2019-08-30 11:30:00,155.49,155.96,155.49,155.8,19659.0,139.8803,140.3031,139.8803,140.1592,19659.0
2019-08-30 11:40:00,155.84,156.03,155.83,155.96,16009.0,140.1952,140.3661,140.1862,140.3031,16009.0
2019-08-30 11:50:00,155.98,155.98,155.65,155.81,10645.0,140.3211,140.3211,140.0242,140.1682,10645.0
2019-08-30 12:00:00,155.82,155.86,155.57,155.65,17835.0,140.1772,140.2131,139.9523,140.0242,17835.0
2019-08-30 12:10:00,155.65,155.79,155.61,155.74,20356.0,140.0242,140.1502,139.9882,140.1052,20356.0
2019-08-30 12:20:00,155.74,155.88,155.63,155.82,21538.0,140.1052,140.2311,140.0062,140.1772,21538.0
2019-08-30 12:30:00,155.85,155.87,155.56,155.68,25725.0,140.2042,140.2221,139.9433,140.0512,25725.0
2019-08-30 12:40:00,155.7,155.87,155.68,155.72,14808.0,140.0692,140.2221,140.0512,140.0872,14808.0
2019-08-30 12:50:00,155.76,155.76,155.52,155.55,13603.0,140.1232,140.1232,139.9073,139.9343,13603.0
2019-08-30 13:00:00,155.55,155.63,155.46,155.52,18607.0,139.9343,140.0062,139.8533,139.9073,18607.0
2019-08-30 13:10:00,155.49,155.53,155.26,155.34,16913.0,139.8803,139.9163,139.6734,139.7453,16913.0
2019-08-30 13:20:00,155.33,155.52,155.28,155.49,10335.0,139.7364,139.9073,139.6914,139.8803,10335.0
2019-08-30 13:30:00,155.48,155.61,155.41,155.48,13047.0,139.8713,139.9882,139.8083,139.8713,13047.0
2019-08-30 13:40:00,155.47,155.72,155.47,155.62,14099.0,139.8623,140.0872,139.8623,139.9972,14099.0
2019-08-30 13:50:00,155.64,155.76,155.64,155.71,16409.0,140.0152,140.1232,140.0152,140.0782,16409.0
2019-08-30 14:00:00,155.75,155.9,155.74,155.87,24777.0,140.1142,140.2491,140.1052,140.2221,24777.0
2019-08-30 14:10:00,155.85,156.14,155.85,156.1,19183.0,140.2042,140.465,140.2042,140.4291,19183.0
2019-08-30 14:20:00,156.1,156.12,155.8,155.95,20409.0,140.4291,140.447,140.1592,140.2941,20409.0
2019-08-30 14:30:00,155.97,155.97,155.65,155.71,14872.0,140.3121,140.3121,140.0242,140.0782,14872.0
2019-08-30 14:40:00,155.68,155.77,155.57,155.71,14270.0,140.0512,140.1322,139.9523,140.0782,14270.0
2019-08-30 14:50:00,155.72,155.82,155.65,155.81,16874.0,140.0872,140.1772,140.0242,140.1682,16874.0
2019-08-30 15:00:00,155.82,155.91,155.67,155.8,20460.0,140.1772,140.2581,140.0422,140.1592,20460.0
2019-08-30 15:10:00,155.79,155.8,155.54,155.59,30577.0,140.1502,140.1592,139.9253,139.9703,30577.0
2019-08-30 15:20:00,155.6,156.04,155.53,155.99,22743.0,139.9792,140.3751,139.9163,140.3301,22743.0
2019-08-30 15:30:00,155.99,156.23,155.92,155.97,33879.0,140.3301,140.546,140.2671,140.3121,33879.0
2019-08-30 15:40:00,155.95,156.01,155.83,155.89,44960.0,140.2941,140.3481,140.1862,140.2401,44960.0
2019-08-30 15:50:00,155.91,156.64,155.89,156.24,181260.0,140.2581,140.9148,140.2401,140.555,181260.0
2019-09-03 09:30:00,155.53,156.97,155.53,156.92,41254.0,139.9163,141.2117,139.9163,141.1667,41254.0
2019-09-03 09:40:00,156.91,157.21,156.17,156.46,30800.0,141.1577,141.4276,140.492,140.7529,30800.0
2019-09-03 09:50:00,156.53,157.1,156.5,157.06,21073.0,140.8159,141.3287,140.7889,141.2927,21073.0
2019-09-03 10:00:00,157.01,157.01,156.08,156.14,18471.0,141.2477,141.2477,140.4111,140.465,18471.0
2019-09-03 10:10:00,156.16,156.29,155.8,156.25,9223.0,140.483,140.6,140.1592,140.564,9223.0
2019-09-03 10:20:00,156.2,156.67,156.09,156.67,8909.0,140.519,140.9418,140.4201,140.9418,8909.0
2019-09-03 10:30:00,156.74,156.8,156.47,156.66,21166.0,141.0048,141.0588,140.7619,140.9328,21166.0
2019-09-03 10:40:00,156.66,157.19,156.65,157.05,16248.0,140.9328,141.4096,140.9238,141.2837,16248.0
2019-09-03 10:50:00,157.12,157.41,157.01,157.31,21053.0,141.3467,141.6075,141.2477,141.5176,21053.0
2019-09-03 11:00:00,157.31,157.41,157.14,157.3,29664.0,141.5176,141.6075,141.3646,141.5086,29664.0
2019-09-03 11:10:00,157.23,157.43,157.11,157.36,23640.0,141.4456,141.6255,141.3377,141.5626,23640.0
2019-09-03 11:20:00,157.36,157.62,157.29,157.46,25069.0,141.5626,141.7965,141.4996,141.6525,25069.0
2019-09-03 11:30:00,157.49,157.92,157.42,157.92,21608.0,141.6795,142.0663,141.6165,142.0663,21608.0
2019-09-03 11:40:00,157.9,158.02,157.74,157.91,15011.0,142.0484,142.1563,141.9044,142.0573,15011.0
2019-09-03 11:50:00,157.87,158.09,157.82,157.84,8379.0,142.0214,142.2193,141.9764,141.9944,8379.0
2019-09-03 12:00:00,157.84,158.02,157.71,157.72,17236.0,141.9944,142.1563,141.8774,141.8864,17236.0
2019-09-03 12:10:00,157.69,157.91,157.69,157.89,8810.0,141.8594,142.0573,141.8594,142.0394,8810.0
2019-09-03 12:20:00,157.85,157.91,157.73,157.84,8906.0,142.0034,142.0573,141.8954,141.9944,8906.0
2019-09-03 12:30:00,157.82,157.98,157.72,157.97,7135.0,141.9764,142.1203,141.8864,142.1113,7135.0
2019-09-03 12:40:00,157.98,158.14,157.95,158.04,7738.0,142.1203,142.2643,142.0933,142.1743,7738.0
2019-09-03 12:50:00,158.04,158.04,157.85,157.88,8162.0,142.1743,142.1743,142.0034,142.0304,8162.0
2019-09-03 13:00:00,157.86,157.99,157.71,157.79,9125.0,142.0124,142.1293,141.8774,141.9494,9125.0
2019-09-03 13:10:00,157.85,158.0,157.81,157.97,6449.0,142.0034,142.1383,141.9674,142.1113,6449.0
2019-09-03 13:20:00,157.98,158.09,157.86,158.09,9767.0,142.1203,142.2193,142.0124,142.2193,9767.0
2019-09-03 13:30:00,158.05,158.13,157.93,158.03,10180.0,142.1833,142.2553,142.0753,142.1653,10180.0
2019-09-03 13:40:00,158.02,158.07,157.9,158.05,10749.0,142.1563,142.2013,142.0484,142.1833,10749.0
2019-09-03 13:50:00,158.04,158.11,157.92,157.99,14183.0,142.1743,142.2373,142.0663,142.1293,14183.0
2019-09-03 14:00:00,158.0,158.06,157.91,157.95,10356.0,142.1383,142.1923,142.0573,142.0933,10356.0
2019-09-03 14:10:00,157.95,157.99,157.8,157.8,13307.0,142.0933,142.1293,141.9584,141.9584,13307.0
2019-09-03 14:20:00,157.86,157.87,157.8,157.84,8912.0,142.0124,142.0214,141.9584,141.9944,8912.0
2019-09-03 14:30:00,157.82,157.94,157.77,157.92,18008.0,141.9764,142.0843,141.9314,142.0663,18008.0
2019-09-03 14:40:00,157.93,158.06,157.86,157.96,13869.0,142.0753,142.1923,142.0124,142.1023,13869.0
2019-09-03 14:50:00,157.95,157.99,157.79,157.84,12837.0,142.0933,142.1293,141.9494,141.9944,12837.0
2019-09-03 15:00:00,157.87,158.0,157.77,157.96,16414.0,142.0214,142.1383,141.9314,142.1023,16414.0
2019-09-03 15:10:00,157.98,158.27,157.92,158.25,10653.0,142.1203,142.3812,142.0663,142.3632,10653.0
2019-09-03 15:20:00,158.25,158.36,158.19,158.23,18884.0,142.3632,142.4622,142.3092,142.3452,18884.0
2019-09-03 15:30:00,158.21,158.44,158.11,158.37,32527.0,142.3272,142.5341,142.2373,142.4712,32527.0
2019-09-03 15:40:00,158.37,158.67,158.37,158.58,56203.0,142.4712,142.741,142.4712,142.6601,56203.0
2019-09-03 15:50:00,158.57,158.74,158.34,158.58,111894.0,142.6511,142.804,142.4442,142.6601,111894.0
2019-09-04 09:30:00,159.16,159.64,158.8,158.81,31229.0,143.1819,143.6137,142.858,142.867,31229.0
2019-09-04 09:40:00,158.9,159.28,158.8,158.89,6546.0,142.948,143.2898,142.858,142.939,6546.0
2019-09-04 09:50:00,158.63,159.36,158.63,159.34,12256.0,142.7051,143.3618,142.7051,143.3438,12256.0
2019-09-04 10:00:00,159.41,159.45,159.02,159.03,10664.0,143.4068,143.4427,143.0559,143.0649,10664.0
2019-09-04 10:10:00,159.06,159.07,158.81,159.07,6844.0,143.0919,143.1009,142.867,143.1009,6844.0
2019-09-04 10:20:00,159.07,159.35,159.03,159.35,7442.0,143.1009,143.3528,143.0649,143.3528,7442.0
2019-09-04 10:30:00,159.36,159.4,159.17,159.28,10256.0,143.3618,143.3978,143.1909,143.2898,10256.0
2019-09-04 10:40:00,159.24,159.46,159.17,159.39,12294.0,143.2538,143.4517,143.1909,143.3888,12294.0
2019-09-04 10:50:00,159.53,159.85,159.5,159.82,9784.0,143.5147,143.8026,143.4877,143.7756,9784.0
2019-09-04 11:00:00,159.85,159.93,159.8,159.93,18094.0,143.8026,143.8746,143.7576,143.8746,18094.0
2019-09-04 11:10:00,159.91,159.99,159.76,159.98,11531.0,143.8566,143.9285,143.7216,143.9195,11531.0
2019-09-04 11:20:00,159.96,160.5,159.96,160.47,29825.0,143.9015,144.3873,143.9015,144.3603,29825.0
2019-09-04 11:30:00,160.48,160.51,160.32,160.46,12503.0,144.3693,144.3963,144.2254,144.3514,12503.0
2019-09-04 11:40:00,160.46,160.68,160.44,160.53,21995.0,144.3514,144.5493,144.3334,144.4143,21995.0
2019-09-04 11:50:00,160.54,160.62,160.41,160.49,10398.0,144.4233,144.4953,144.3064,144.3783,10398.0
2019-09-04 12:00:00,160.51,160.53,160.33,160.41,6406.0,144.3963,144.4143,144.2344,144.3064,6406.0
2019-09-04 12:10:00,160.45,160.6,160.43,160.52,7710.0,144.3424,144.4773,144.3244,144.4053,7710.0
2019-09-04 12:20:00,160.52,160.58,160.41,160.42,10839.0,144.4053,144.4593,144.3064,144.3154,10839.0
2019-09-04 12:30:00,160.39,160.48,160.23,160.28,5712.0,144.2884,144.3693,144.1444,144.1894,5712.0
2019-09-04 12:40:00,160.19,160.37,160.19,160.35,6202.0,144.1085,144.2704,144.1085,144.2524,6202.0
2019-09-04 12:50:00,160.33,160.33,160.17,160.25,12914.0,144.2344,144.2344,144.0905,144.1624,12914.0
2019-09-04 13:00:00,160.28,160.29,159.96,159.99,16704.0,144.1894,144.1984,143.9015,143.9285,16704.0
2019-09-04 13:10:00,159.96,159.99,159.74,159.9,9724.0,143.9015,143.9285,143.7036,143.8476,9724.0
2019-09-04 13:20:00,159.86,160.01,159.85,159.96,3714.0,143.8116,143.9465,143.8026,143.9015,3714.0
2019-09-04 13:30:00,159.92,159.93,159.55,159.58,19002.0,143.8656,143.8746,143.5327,143.5597,19002.0
2019-09-04 13:40:00,159.54,159.67,159.44,159.64,6276.0,143.5237,143.6407,143.4337,143.6137,6276.0
2019-09-04 13:50:00,159.63,159.82,159.61,159.73,7470.0,143.6047,143.7756,143.5867,143.6946,7470.0
2019-09-04 14:00:00,159.7,159.91,159.69,159.91,14742.0,143.6676,143.8566,143.6587,143.8566,14742.0
2019-09-04 14:10:00,159.97,160.05,159.9,159.9,15168.0,143.9105,143.9825,143.8476,143.8476,15168.0
2019-09-04 14:20:00,159.89,159.9,159.67,159.78,11031.0,143.8386,143.8476,143.6407,143.7396,11031.0
2019-09-04 14:30:00,159.8,160.01,159.75,159.9,93235.0,143.7576,143.9465,143.7126,143.8476,93235.0
2019-09-04 14:40:00,159.92,160.15,159.84,160.11,52677.0,143.8656,144.0725,143.7936,144.0365,52677.0
2019-09-04 14:50:00,160.14,160.16,160.03,160.08,9092.0,144.0635,144.0815,143.9645,144.0095,9092.0
2019-09-04 15:00:00,160.09,160.11,159.95,160.01,8092.0,144.0185,144.0365,143.8925,143.9465,8092.0
2019-09-04 15:10:00,160.02,160.18,159.85,159.86,68135.0,143.9555,144.0995,143.8026,143.8116,68135.0
2019-09-04 15:20:00,159.86,159.92,159.65,159.77,27643.0,143.8116,143.8656,143.6227,143.7306,27643.0
2019-09-04 15:30:00,159.8,160.04,159.72,159.8,37844.0,143.7576,143.9735,143.6856,143.7576,37844.0
2019-09-04 15:40:00,159.8,160.01,159.74,159.92,22980.0,143.7576,143.9465,143.7036,143.8656,22980.0
2019-09-04 15:50:00,159.97,160.07,159.79,159.83,89051.0,143.9105,144.0005,143.7486,143.7846,89051.0
2019-09-05 09:30:00,161.34,161.54,160.36,160.57,41049.0,145.143,145.3229,144.2614,144.4503,41049.0
2019-09-05 09:40:00,160.52,161.35,160.52,161.29,14375.0,144.4053,145.152,144.4053,145.098,14375.0
2019-09-05 09:50:00,161.44,161.85,161.38,161.71,15111.0,145.233,145.6018,145.179,145.4759,15111.0
2019-09-05 10:00:00,161.78,161.94,161.51,161.88,10304.0,145.5388,145.6828,145.2959,145.6288,10304.0
2019-09-05 10:10:00,161.98,162.19,161.85,162.0,14932.0,145.7188,145.9077,145.6018,145.7367,14932.0
2019-09-05 10:20:00,161.95,162.0,161.17,161.24,11543.0,145.6918,145.7367,144.9901,145.053,11543.0
2019-09-05 10:30:00,161.19,161.68,161.15,161.66,7853.0,145.0081,145.4489,144.9721,145.4309,7853.0
2019-09-05 10:40:00,161.72,161.97,161.72,161.81,6479.0,145.4849,145.7098,145.4849,145.5658,6479.0
2019-09-05 10:50:00,161.81,161.9,161.46,161.54,8978.0,145.5658,145.6468,145.251,145.3229,8978.0
2019-09-05 11:00:00,161.51,161.52,160.98,161.0,11862.0,145.2959,145.3049,144.8191,144.8371,11862.0
2019-09-05 11:10:00,161.02,161.14,160.77,160.77,7337.0,144.8551,144.9631,144.6302,144.6302,7337.0
2019-09-05 11:20:00,160.78,160.98,160.76,160.76,13142.0,144.6392,144.8191,144.6212,144.6212,13142.0
2019-09-05 11:30:00,160.73,161.01,160.69,160.93,5662.0,144.5942,144.8461,144.5583,144.7742,5662.0
2019-09-05 11:40:00,160.94,161.0,160.6,160.75,14117.0,144.7832,144.8371,144.4773,144.6122,14117.0
2019-09-05 11:50:00,160.75,160.77,160.5,160.55,18933.0,144.6122,144.6302,144.3873,144.4323,18933.0
2019-09-05 12:00:00,160.53,160.61,160.41,160.55,16170.0,144.4143,144.4863,144.3064,144.4323,16170.0
2019-09-05 12:10:00,160.55,160.73,160.5,160.6,15110.0,144.4323,144.5942,144.3873,144.4773,15110.0
2019-09-05 12:20:00,160.62,160.62,160.41,160.46,6988.0,144.4953,144.4953,144.3064,144.3514,6988.0
2019-09-05 12:30:00,160.44,160.57,160.41,160.47,8491.0,144.3334,144.4503,144.3064,144.3603,8491.0
2019-09-05 12:40:00,160.41,160.5,160.29,160.38,8552.0,144.3064,144.3873,144.1984,144.2794,8552.0
2019-09-05 12:50:00,160.39,160.43,160.29,160.29,12577.0,144.2884,144.3244,144.1984,144.1984,12577.0
2019-09-05 13:00:00,160.3,160.49,160.21,160.3,10819.0,144.2074,144.3783,144.1264,144.2074,10819.0
2019-09-05 13:10:00,160.34,160.34,160.17,160.2,7019.0,144.2434,144.2434,144.0905,144.1175,7019.0
2019-09-05 13:20:00,160.19,160.23,160.12,160.17,11440.0,144.1085,144.1444,144.0455,144.0905,11440.0
2019-09-05 13:30:00,160.16,160.25,160.12,160.25,8260.0,144.0815,144.1624,144.0455,144.1624,8260.0
2019-09-05 13:40:00,160.25,160.25,160.01,160.02,12807.0,144.1624,144.1624,143.9465,143.9555,12807.0
2019-09-05 13:50:00,160.03,160.1,159.84,159.91,13047.0,143.9645,144.0275,143.7936,143.8566,13047.0
2019-09-05 14:00:00,159.92,160.07,159.92,159.97,19425.0,143.8656,144.0005,143.8656,143.9105,19425.0
2019-09-05 14:10:00,159.97,160.17,159.96,160.16,17209.0,143.9105,144.0905,143.9015,144.0815,17209.0
2019-09-05 14:20:00,160.16,160.17,159.91,159.94,8360.0,144.0815,144.0905,143.8566,143.8836,8360.0
2019-09-05 14:30:00,159.91,160.05,159.87,159.96,15005.0,143.8566,143.9825,143.8206,143.9015,15005.0
2019-09-05 14:40:00,159.95,160.03,159.85,160.0,12087.0,143.8925,143.9645,143.8026,143.9375,12087.0
2019-09-05 14:50:00,160.0,160.22,159.94,160.22,8924.0,143.9375,144.1354,143.8836,144.1354,8924.0
2019-09-05 15:00:00,160.28,160.43,160.27,160.36,13442.0,144.1894,144.3244,144.1804,144.2614,13442.0
2019-09-05 15:10:00,160.35,160.61,160.35,160.59,13287.0,144.2524,144.4863,144.2524,144.4683,13287.0
2019-09-05 15:20:00,160.61,160.72,160.48,160.72,21715.0,144.4863,144.5852,144.3693,144.5852,21715.0
2019-09-05 15:30:00,160.72,160.87,160.7,160.78,30383.0,144.5852,144.7202,144.5673,144.6392,30383.0
2019-09-05 15:40:00,160.8,160.89,160.54,160.54,27265.0,144.6572,144.7382,144.4233,144.4233,27265.0
2019-09-05 15:50:00,160.54,160.76,160.43,160.65,68995.0,144.4233,144.6212,144.3244,144.5223,68995.0
2019-09-06 09:30:00,160.55,160.98,160.31,160.96,14218.0,144.4323,144.8191,144.2164,144.8012,14218.0
2019-09-06 09:40:00,161.0,161.17,160.72,161.04,11229.0,144.8371,144.9901,144.5852,144.8731,11229.0
2019-09-06 09:50:00,160.97,161.15,160.75,161.03,10232.0,144.8102,144.9721,144.6122,144.8641,10232.0
2019-09-06 10:00:00,161.15,161.25,161.01,161.23,21349.0,144.9721,145.062,144.8461,145.0441,21349.0
2019-09-06 10:10:00,161.29,161.84,161.17,161.66,7403.0,145.098,145.5928,144.9901,145.4309,7403.0
2019-09-06 10:20:00,161.62,161.85,161.58,161.82,8332.0,145.3949,145.6018,145.3589,145.5748,8332.0
2019-09-06 10:30:00,161.85,161.92,161.65,161.83,12029.0,145.6018,145.6648,145.4219,145.5838,12029.0
2019-09-06 10:40:00,161.88,161.88,161.34,161.43,10640.0,145.6288,145.6288,145.143,145.224,10640.0
2019-09-06 10:50:00,161.37,161.44,161.24,161.28,7567.0,145.17,145.233,145.053,145.089,7567.0
2019-09-06 11:00:00,161.29,161.34,160.98,160.98,20664.0,145.098,145.143,144.8191,144.8191,20664.0
2019-09-06 11:10:00,161.01,161.33,160.98,161.33,6426.0,144.8461,145.134,144.8191,145.134,6426.0
2019-09-06 11:20:00,161.29,161.32,161.12,161.17,3190.0,145.098,145.125,144.9451,144.9901,3190.0
2019-09-06 11:30:00,161.24,161.26,161.05,161.14,5888.0,145.053,145.071,144.8821,144.9631,5888.0
2019-09-06 11:40:00,161.16,161.32,161.08,161.17,6320.0,144.9811,145.125,144.9091,144.9901,6320.0
2019-09-06 11:50:00,161.17,161.17,160.99,161.04,5462.0,144.9901,144.9901,144.8281,144.8731,5462.0
2019-09-06 12:00:00,161.02,161.11,161.02,161.07,8960.0,144.8551,144.9361,144.8551,144.9001,8960.0
2019-09-06 12:10:00,161.02,161.24,161.01,161.24,12004.0,144.8551,145.053,144.8461,145.053,12004.0
2019-09-06 12:20:00,161.24,161.41,161.15,161.41,5236.0,145.053,145.206,144.9721,145.206,5236.0
2019-09-06 12:30:00,161.41,161.51,161.38,161.51,10704.0,145.206,145.2959,145.179,145.2959,10704.0
2019-09-06 12:40:00,161.44,161.45,161.19,161.2,3547.0,145.233,145.242,145.0081,145.0171,3547.0
2019-09-06 12:50:00,161.22,161.47,161.13,161.39,6483.0,145.0351,145.26,144.9541,145.188,6483.0
2019-09-06 13:00:00,161.36,161.5,161.28,161.43,6276.0,145.161,145.2869,145.089,145.224,6276.0
2019-09-06 13:10:00,161.45,161.71,161.45,161.62,7337.0,145.242,145.4759,145.242,145.3949,7337.0
2019-09-06 13:20:00,161.64,161.73,161.56,161.7,3301.0,145.4129,145.4939,145.3409,145.4669,3301.0
2019-09-06 13:30:00,161.63,161.75,161.44,161.49,7026.0,145.4039,145.5118,145.233,145.2779,7026.0
2019-09-06 13:40:00,161.53,161.53,161.35,161.45,5155.0,145.3139,145.3139,145.152,145.242,5155.0
2019-09-06 13:50:00,161.45,161.62,161.45,161.59,7386.0,145.242,145.3949,145.242,145.3679,7386.0
2019-09-06 14:00:00,161.58,161.58,161.42,161.54,7439.0,145.3589,145.3589,145.215,145.3229,7439.0
2019-09-06 14:10:00,161.52,161.58,161.46,161.53,3429.0,145.3049,145.3589,145.251,145.3139,3429.0
2019-09-06 14:20:00,161.57,161.6,161.24,161.26,22172.0,145.3499,145.3769,145.053,145.071,22172.0
2019-09-06 14:30:00,161.25,161.43,161.25,161.34,16391.0,145.062,145.224,145.062,145.143,16391.0
2019-09-06 14:40:00,161.31,161.34,161.1,161.27,9687.0,145.116,145.143,144.9271,145.08,9687.0
2019-09-06 14:50:00,161.28,161.45,161.21,161.45,8572.0,145.089,145.242,145.0261,145.242,8572.0
2019-09-06 15:00:00,161.44,161.56,161.42,161.43,10091.0,145.233,145.3409,145.215,145.224,10091.0
2019-09-06 15:10:00,161.44,161.44,161.16,161.26,19198.0,145.233,145.233,144.9811,145.071,19198.0
2019-09-06 15:20:00,161.24,161.36,161.2,161.35,17194.0,145.053,145.161,145.0171,145.152,17194.0
2019-09-06 15:30:00,161.37,161.5,161.31,161.37,19063.0,145.17,145.2869,145.116,145.17,19063.0
2019-09-06 15:40:00,161.37,161.43,161.11,161.17,26800.0,145.17,145.224,144.9361,144.9901,26800.0
2019-09-06 15:50:00,161.18,161.21,160.9,161.03,62416.0,144.9991,145.0261,144.7472,144.8641,62416.0
2019-09-09 09:30:00,162.12,162.12,160.88,160.88,56572.0,145.8447,145.8447,144.7292,144.7292,56572.0
2019-09-09 09:40:00,160.93,160.93,160.3,160.65,11906.0,144.7742,144.7742,144.2074,144.5223,11906.0
2019-09-09 09:50:00,160.67,160.84,160.57,160.69,7772.0,144.5403,144.6932,144.4503,144.5583,7772.0
2019-09-09 10:00:00,160.6,160.81,160.55,160.75,12486.0,144.4773,144.6662,144.4323,144.6122,12486.0
2019-09-09 10:10:00,160.86,161.16,160.71,161.16,26705.0,144.7112,144.9811,144.5763,144.9811,26705.0
2019-09-09 10:20:00,161.2,161.27,161.03,161.12,14409.0,145.0171,145.08,144.8641,144.9451,14409.0
2019-09-09 10:30:00,161.07,161.28,161.02,161.21,13867.0,144.9001,145.089,144.8551,145.0261,13867.0
2019-09-09 10:40:00,161.21,161.24,160.48,160.52,10377.0,145.0261,145.053,144.3693,144.4053,10377.0
2019-09-09 10:50:00,160.48,160.75,160.46,160.52,6790.0,144.3693,144.6122,144.3514,144.4053,6790.0
2019-09-09 11:00:00,160.62,160.73,160.44,160.51,11340.0,144.4953,144.5942,144.3334,144.3963,11340.0
2019-09-09 11:10:00,160.65,160.71,160.49,160.64,9119.0,144.5223,144.5763,144.3783,144.5133,9119.0
2019-09-09 11:20:00,160.62,160.69,160.24,160.33,24978.0,144.4953,144.5583,144.1534,144.2344,24978.0
2019-09-09 11:30:00,160.37,160.37,160.27,160.32,14097.0,144.2704,144.2704,144.1804,144.2254,14097.0
2019-09-09 11:40:00,160.32,160.45,160.13,160.13,10597.0,144.2254,144.3424,144.0545,144.0545,10597.0
2019-09-09 11:50:00,160.14,160.23,159.94,160.16,12861.0,144.0635,144.1444,143.8836,144.0815,12861.0
2019-09-09 12:00:00,160.09,160.15,159.83,159.92,5468.0,144.0185,144.0725,143.7846,143.8656,5468.0
2019-09-09 12:10:00,159.92,160.11,159.92,159.95,10738.0,143.8656,144.0365,143.8656,143.8925,10738.0
2019-09-09 12:20:00,160.01,160.05,159.71,159.78,5022.0,143.9465,143.9825,143.6766,143.7396,5022.0
2019-09-09 12:30:00,159.78,159.8,159.63,159.63,21874.0,143.7396,143.7576,143.6047,143.6047,21874.0
2019-09-09 12:40:00,159.66,159.79,159.55,159.61,10120.0,143.6317,143.7486,143.5327,143.5867,10120.0
2019-09-09 12:50:00,159.59,159.9,159.49,159.86,12235.0,143.5687,143.8476,143.4787,143.8116,12235.0
2019-09-09 13:00:00,159.86,160.03,159.83,159.96,8542.0,143.8116,143.9645,143.7846,143.9015,8542.0
2019-09-09 13:10:00,159.97,159.98,159.82,159.82,4364.0,143.9105,143.9195,143.7756,143.7756,4364.0
2019-09-09 13:20:00,159.86,159.91,159.81,159.81,4020.0,143.8116,143.8566,143.7666,143.7666,4020.0
2019-09-09 13:30:00,159.81,159.91,159.72,159.88,8213.0,143.7666,143.8566,143.6856,143.8296,8213.0
2019-09-09 13:40:00,159.82,159.98,159.78,159.92,6936.0,143.7756,143.9195,143.7396,143.8656,6936.0
2019-09-09 13:50:00,159.97,160.05,159.75,159.75,6389.0,143.9105,143.9825,143.7126,143.7126,6389.0
2019-09-09 14:00:00,159.74,160.06,159.74,159.99,6848.0,143.7036,143.9915,143.7036,143.9285,6848.0
2019-09-09 14:10:00,159.98,160.1,159.93,160.03,8165.0,143.9195,144.0275,143.8746,143.9645,8165.0
2019-09-09 14:20:00,160.04,160.13,160.02,160.13,6068.0,143.9735,144.0545,143.9555,144.0545,6068.0
2019-09-09 14:30:00,160.12,160.47,160.11,160.27,8434.0,144.0455,144.3603,144.0365,144.1804,8434.0
2019-09-09 14:40:00,160.27,160.41,160.26,160.33,7678.0,144.1804,144.3064,144.1714,144.2344,7678.0
2019-09-09 14:50:00,160.3,160.35,160.17,160.18,6835.0,144.2074,144.2524,144.0905,144.0995,6835.0
2019-09-09 15:00:00,160.16,160.31,160.13,160.18,11198.0,144.0815,144.2164,144.0545,144.0995,11198.0
2019-09-09 15:10:00,160.16,160.31,160.16,160.31,16150.0,144.0815,144.2164,144.0815,144.2164,16150.0
2019-09-09 15:20:00,160.32,160.33,160.28,160.28,9544.0,144.2254,144.2344,144.1894,144.1894,9544.0
2019-09-09 15:30:00,160.27,160.27,160.0,160.13,22746.0,144.1804,144.1804,143.9375,144.0545,22746.0
2019-09-09 15:40:00,160.15,160.36,160.11,160.31,19209.0,144.0725,144.2614,144.0365,144.2164,19209.0
2019-09-09 15:50:00,160.31,160.36,160.2,160.27,50971.0,144.2164,144.2614,144.1175,144.1804,50971.0
2019-09-10 09:30:00,160.43,160.43,159.14,159.86,22616.0,144.3244,144.3244,143.1639,143.8116,22616.0
2019-09-10 09:40:00,159.75,159.86,159.23,159.55,13760.0,143.7126,143.8116,143.2448,143.5327,13760.0
2019-09-10 09:50:00,159.41,159.49,159.07,159.14,15352.0,143.4068,143.4787,143.1009,143.1639,15352.0
2019-09-10 10:00:00,159.17,159.26,158.39,158.59,14529.0,143.1909,143.2718,142.4892,142.6691,14529.0
2019-09-10 10:10:00,158.58,158.63,157.88,158.5,22332.0,142.6601,142.7051,142.0304,142.5881,22332.0
2019-09-10 10:20:00,158.57,158.67,158.38,158.47,13114.0,142.6511,142.741,142.4802,142.5611,13114.0
2019-09-10 10:30:00,158.48,158.99,158.35,158.8,19507.0,142.5701,143.0289,142.4532,142.858,19507.0
2019-09-10 10:40:00,158.8,158.95,158.64,158.87,14007.0,142.858,142.9929,142.7141,142.921,14007.0
2019-09-10 10:50:00,158.92,159.04,158.68,158.68,30551.0,142.966,143.0739,142.75,142.75,30551.0
2019-09-10 11:00:00,158.7,158.74,158.27,158.32,15687.0,142.768,142.804,142.3812,142.4262,15687.0
2019-09-10 11:10:00,158.26,158.55,158.26,158.47,27380.0,142.3722,142.6331,142.3722,142.5611,27380.0
2019-09-10 11:20:00,158.47,158.68,158.3,158.43,9643.0,142.5611,142.75,142.4082,142.5251,9643.0
2019-09-10 11:30:00,158.46,158.51,158.3,158.34,7054.0,142.5521,142.5971,142.4082,142.4442,7054.0
2019-09-10 11:40:00,158.39,158.58,158.16,158.49,14608.0,142.4892,142.6601,142.2822,142.5791,14608.0
2019-09-10 11:50:00,158.46,158.59,158.35,158.46,13402.0,142.5521,142.6691,142.4532,142.5521,13402.0
2019-09-10 12:00:00,158.46,158.71,158.43,158.57,13760.0,142.5521,142.777,142.5251,142.6511,13760.0
2019-09-10 12:10:00,158.57,158.71,158.51,158.59,17405.0,142.6511,142.777,142.5971,142.6691,17405.0
2019-09-10 12:20:00,158.61,158.86,158.6,158.82,15394.0,142.6871,142.912,142.6781,142.876,15394.0
2019-09-10 12:30:00,158.8,158.96,158.79,158.94,9824.0,142.858,143.0019,142.849,142.9839,9824.0
2019-09-10 12:40:00,158.93,159.31,158.9,159.22,11996.0,142.9749,143.3168,142.948,143.2358,11996.0
2019-09-10 12:50:00,159.21,159.29,159.1,159.24,10238.0,143.2268,143.2988,143.1279,143.2538,10238.0
2019-09-10 13:00:00,159.28,159.42,159.1,159.12,9545.0,143.2898,143.4158,143.1279,143.1459,9545.0
2019-09-10 13:10:00,159.12,159.13,158.65,158.72,15038.0,143.1459,143.1549,142.7231,142.786,15038.0
2019-09-10 13:20:00,158.78,158.92,158.67,158.92,10246.0,142.84,142.966,142.741,142.966,10246.0
2019-09-10 13:30:00,158.92,159.1,158.82,159.1,9104.0,142.966,143.1279,142.876,143.1279,9104.0
2019-09-10 13:40:00,159.08,159.1,158.93,158.94,10240.0,143.1099,143.1279,142.9749,142.9839,10240.0
2019-09-10 13:50:00,158.99,159.17,158.93,159.11,6403.0,143.0289,143.1909,142.9749,143.1369,6403.0
2019-09-10 14:00:00,159.11,159.18,158.96,159.03,8435.0,143.1369,143.1999,143.0019,143.0649,8435.0
2019-09-10 14:10:00,159.09,159.17,158.7,158.8,12162.0,143.1189,143.1909,142.768,142.858,12162.0
2019-09-10 14:20:00,158.74,158.93,158.62,158.83,9843.0,142.804,142.9749,142.6961,142.885,9843.0
2019-09-10 14:30:00,158.8,158.92,158.72,158.81,8047.0,142.858,142.966,142.786,142.867,8047.0
2019-09-10 14:40:00,158.81,158.94,158.64,158.7,10470.0,142.867,142.9839,142.7141,142.768,10470.0
2019-09-10 14:50:00,158.71,158.85,158.57,158.85,9232.0,142.777,142.903,142.6511,142.903,9232.0
2019-09-10 15:00:00,158.83,158.95,158.66,158.7,11139.0,142.885,142.9929,142.7321,142.768,11139.0
2019-09-10 15:10:00,158.71,158.89,158.67,158.72,14115.0,142.777,142.939,142.741,142.786,14115.0
2019-09-10 15:20:00,158.72,158.82,158.61,158.82,16277.0,142.786,142.876,142.6871,142.876,16277.0
2019-09-10 15:30:00,158.82,158.9,158.76,158.84,21955.0,142.876,142.948,142.822,142.894,21955.0
2019-09-10 15:40:00,158.85,158.92,158.75,158.8,23930.0,142.903,142.966,142.813,142.858,23930.0
2019-09-10 15:50:00,158.8,159.3,158.77,159.3,82734.0,142.858,143.3078,142.831,143.3078,82734.0
2019-09-11 09:30:00,159.07,159.07,158.19,158.87,20634.0,143.1009,143.1009,142.3092,142.921,20634.0
2019-09-11 09:40:00,158.88,159.03,158.5,158.63,10257.0,142.93,143.0649,142.5881,142.7051,10257.0
2019-09-11 09:50:00,158.55,158.91,158.25,158.86,11271.0,142.6331,142.957,142.3632,142.912,11271.0
2019-09-11 10:00:00,158.9,159.21,158.77,159.02,13457.0,142.948,143.2268,142.831,143.0559,13457.0
2019-09-11 10:10:00,158.99,159.11,158.43,158.43,13142.0,143.0289,143.1369,142.5251,142.5251,13142.0
2019-09-11 10:20:00,158.5,158.66,158.38,158.64,13290.0,142.5881,142.7321,142.4802,142.7141,13290.0
2019-09-11 10:30:00,158.64,158.89,158.56,158.57,9435.0,142.7141,142.939,142.6421,142.6511,9435.0
2019-09-11 10:40:00,158.62,158.7,158.33,158.6,21033.0,142.6961,142.768,142.4352,142.6781,21033.0
2019-09-11 10:50:00,158.6,158.82,158.56,158.81,27320.0,142.6781,142.876,142.6421,142.867,27320.0
2019-09-11 11:00:00,158.71,159.0,158.71,158.91,8495.0,142.777,143.0379,142.777,142.957,8495.0
2019-09-11 11:10:00,158.94,159.02,158.77,158.93,16856.0,142.9839,143.0559,142.831,142.9749,16856.0
2019-09-11 11:20:00,158.94,159.25,158.94,159.08,17625.0,142.9839,143.2628,142.9839,143.1099,17625.0
2019-09-11 11:30:00,159.1,159.3,159.01,159.3,21498.0,143.1279,143.3078,143.0469,143.3078,21498.0
2019-09-11 11:40:00,159.38,159.86,159.3,159.69,16993.0,143.3798,143.8116,143.3078,143.6587,16993.0
2019-09-11 11:50:00,159.72,160.08,159.72,159.92,12122.0,143.6856,144.0095,143.6856,143.8656,12122.0
2019-09-11 12:00:00,159.87,159.87,159.62,159.77,14332.0,143.8206,143.8206,143.5957,143.7306,14332.0
2019-09-11 12:10:00,159.76,159.87,159.53,159.87,13669.0,143.7216,143.8206,143.5147,143.8206,13669.0
2019-09-11 12:20:00,159.89,159.97,159.73,159.73,8267.0,143.8386,143.9105,143.6946,143.6946,8267.0
2019-09-11 12:30:00,159.75,159.85,159.5,159.64,8950.0,143.7126,143.8026,143.4877,143.6137,8950.0
2019-09-11 12:40:00,159.64,159.64,159.42,159.53,14069.0,143.6137,143.6137,143.4158,143.5147,14069.0
2019-09-11 12:50:00,159.5,159.67,159.33,159.66,19993.0,143.4877,143.6407,143.3348,143.6317,19993.0
2019-09-11 13:00:00,159.7,159.72,159.31,159.55,21981.0,143.6676,143.6856,143.3168,143.5327,21981.0
2019-09-11 13:10:00,159.53,159.66,159.45,159.59,42653.0,143.5147,143.6317,143.4427,143.5687,42653.0
2019-09-11 13:20:00,159.62,159.66,159.36,159.38,18179.0,143.5957,143.6317,143.3618,143.3798,18179.0
2019-09-11 13:30:00,159.42,159.52,159.1,159.16,16766.0,143.4158,143.5057,143.1279,143.1819,16766.0
2019-09-11 13:40:00,159.19,159.19,158.95,159.06,11986.0,143.2088,143.2088,142.9929,143.0919,11986.0
2019-09-11 13:50:00,159.06,159.09,158.84,158.94,17102.0,143.0919,143.1189,142.894,142.9839,17102.0
2019-09-11 14:00:00,158.93,158.93,158.58,158.77,20198.0,142.9749,142.9749,142.6601,142.831,20198.0
2019-09-11 14:10:00,158.74,158.87,158.53,158.85,18536.0,142.804,142.921,142.6151,142.903,18536.0
2019-09-11 14:20:00,158.87,159.11,158.82,159.04,9125.0,142.921,143.1369,142.876,143.0739,9125.0
2019-09-11 14:30:00,159.07,159.15,159.02,159.09,9491.0,143.1009,143.1729,143.0559,143.1189,9491.0
2019-09-11 14:40:00,159.14,159.19,159.04,159.07,9459.0,143.1639,143.2088,143.0739,143.1009,9459.0
2019-09-11 14:50:00,159.08,159.17,159.01,159.07,19624.0,143.1099,143.1909,143.0469,143.1009,19624.0
2019-09-11 15:00:00,159.08,159.14,158.94,159.01,38031.0,143.1099,143.1639,142.9839,143.0469,38031.0
2019-09-11 15:10:00,159.04,159.33,158.98,159.33,20091.0,143.0739,143.3348,143.0199,143.3348,20091.0
2019-09-11 15:20:00,159.37,159.63,159.35,159.56,19105.0,143.3708,143.6047,143.3528,143.5417,19105.0
2019-09-11 15:30:00,159.56,159.7,159.46,159.59,28137.0,143.5417,143.6676,143.4517,143.5687,28137.0
2019-09-11 15:40:00,159.59,159.66,159.47,159.52,31150.0,143.5687,143.6317,143.4607,143.5057,31150.0
2019-09-11 15:50:00,159.61,159.75,159.4,159.65,162084.0,143.5867,143.7126,143.3978,143.6227,162084.0
2019-09-12 09:30:00,160.74,161.13,159.81,159.92,29413.0,144.6032,144.9541,143.7666,143.8656,29413.0
2019-09-12 09:40:00,159.8,160.65,159.68,160.46,12066.0,143.7576,144.5223,143.6497,144.3514,12066.0
2019-09-12 09:50:00,160.46,160.62,159.93,159.99,19977.0,144.3514,144.4953,143.8746,143.9285,19977.0
2019-09-12 10:00:00,159.99,160.09,159.53,159.59,19404.0,143.9285,144.0185,143.5147,143.5687,19404.0
2019-09-12 10:10:00,159.65,160.33,159.47,159.5,47006.0,143.6227,144.2344,143.4607,143.4877,47006.0
2019-09-12 10:20:00,159.53,159.74,159.23,159.59,39300.0,143.5147,143.7036,143.2448,143.5687,39300.0
2019-09-12 10:30:00,159.62,159.62,159.18,159.25,49258.0,143.5957,143.5957,143.1999,143.2628,49258.0
2019-09-12 10:40:00,159.27,159.41,159.08,159.33,57836.0,143.2808,143.4068,143.1099,143.3348,57836.0
2019-09-12 10:50:00,159.33,159.36,158.6,158.79,46370.0,143.3348,143.3618,142.6781,142.849,46370.0
2019-09-12 11:00:00,158.77,158.82,158.18,158.32,68631.0,142.831,142.876,142.3002,142.4262,68631.0
2019-09-12 11:10:00,158.33,158.92,158.17,158.88,39447.0,142.4352,142.966,142.2912,142.93,39447.0
2019-09-12 11:20:00,158.85,159.19,158.79,159.09,21588.0,142.903,143.2088,142.849,143.1189,21588.0
2019-09-12 11:30:00,159.15,159.35,159.09,159.34,16199.0,143.1729,143.3528,143.1189,143.3438,16199.0
2019-09-12 11:40:00,159.31,159.38,159.22,159.28,29864.0,143.3168,143.3798,143.2358,143.2898,29864.0
2019-09-12 11:50:00,159.28,159.48,159.19,159.42,41125.0,143.2898,143.4697,143.2088,143.4158,41125.0
2019-09-12 12:00:00,159.41,159.62,159.39,159.53,16295.0,143.4068,143.5957,143.3888,143.5147,16295.0
2019-09-12 12:10:00,159.53,159.6,159.43,159.6,19548.0,143.5147,143.5777,143.4248,143.5777,19548.0
2019-09-12 12:20:00,159.58,159.7,159.46,159.64,62117.0,143.5597,143.6676,143.4517,143.6137,62117.0
2019-09-12 12:30:00,159.64,159.66,159.11,159.15,34883.0,143.6137,143.6317,143.1369,143.1729,34883.0
2019-09-12 12:40:00,159.14,159.35,159.09,159.09,41380.0,143.1639,143.3528,143.1189,143.1189,41380.0
2019-09-12 12:50:00,159.11,159.29,159.04,159.12,73629.0,143.1369,143.2988,143.0739,143.1459,73629.0
2019-09-12 13:00:00,159.15,159.39,159.08,159.22,75488.0,143.1729,143.3888,143.1099,143.2358,75488.0
2019-09-12 13:10:00,159.24,159.39,159.09,159.29,50321.0,143.2538,143.3888,143.1189,143.2988,50321.0
2019-09-12 13:20:00,159.31,159.34,159.07,159.08,22379.0,143.3168,143.3438,143.1009,143.1099,22379.0
2019-09-12 13:30:00,159.08,159.21,159.06,159.07,22568.0,143.1099,143.2268,143.0919,143.1009,22568.0
2019-09-12 13:40:00,159.09,159.12,158.95,159.02,19549.0,143.1189,143.1459,142.9929,143.0559,19549.0
2019-09-12 13:50:00,159.02,159.1,158.96,159.07,42384.0,143.0559,143.1279,143.0019,143.1009,42384.0
2019-09-12 14:00:00,159.07,159.79,158.99,159.79,40439.0,143.1009,143.7486,143.0289,143.7486,40439.0
2019-09-12 14:10:00,159.77,160.0,159.65,159.9,20901.0,143.7306,143.9375,143.6227,143.8476,20901.0
2019-09-12 14:20:00,159.88,159.88,159.67,159.74,28506.0,143.8296,143.8296,143.6407,143.7036,28506.0
2019-09-12 14:30:00,159.76,159.82,159.61,159.82,31609.0,143.7216,143.7756,143.5867,143.7756,31609.0
2019-09-12 14:40:00,159.83,160.04,159.77,159.96,39714.0,143.7846,143.9735,143.7306,143.9015,39714.0
2019-09-12 14:50:00,159.98,160.0,159.61,159.8,44011.0,143.9195,143.9375,143.5867,143.7576,44011.0
2019-09-12 15:00:00,159.78,160.14,159.77,159.99,14575.0,143.7396,144.0635,143.7306,143.9285,14575.0
2019-09-12 15:10:00,159.99,160.22,159.92,160.19,11151.0,143.9285,144.1354,143.8656,144.1085,11151.0
2019-09-12 15:20:00,160.21,160.36,160.19,160.31,18438.0,144.1264,144.2614,144.1085,144.2164,18438.0
2019-09-12 15:30:00,160.31,160.5,160.29,160.41,25121.0,144.2164,144.3873,144.1984,144.3064,25121.0
2019-09-12 15:40:00,160.43,160.43,160.18,160.19,42858.0,144.3244,144.3244,144.0995,144.1085,42858.0
2019-09-12 15:50:00,160.18,160.24,160.0,160.1,123450.0,144.0995,144.1534,143.9375,144.0275,123450.0
2019-09-13 09:30:00,160.33,160.33,158.71,159.42,27027.0,144.2344,144.2344,142.777,143.4158,27027.0
2019-09-13 09:40:00,159.45,160.5,159.45,159.7,21509.0,143.4427,144.3873,143.4427,143.6676,21509.0
2019-09-13 09:50:00,159.7,159.9,159.43,159.7,14600.0,143.6676,143.8476,143.4248,143.6676,14600.0
2019-09-13 10:00:00,159.56,159.6,159.1,159.42,9753.0,143.5417,143.5777,143.1279,143.4158,9753.0
2019-09-13 10:10:00,159.42,159.86,159.4,159.68,35032.0,143.4158,143.8116,143.3978,143.6497,35032.0
2019-09-13 10:20:00,159.68,159.92,159.57,159.68,7616.0,143.6497,143.8656,143.5507,143.6497,7616.0
2019-09-13 10:30:00,159.75,159.76,159.52,159.63,16778.0,143.7126,143.7216,143.5057,143.6047,16778.0
2019-09-13 10:40:00,159.65,159.76,159.51,159.65,22363.0,143.6227,143.7216,143.4967,143.6227,22363.0
2019-09-13 10:50:00,159.64,159.68,159.37,159.48,17909.0,143.6137,143.6497,143.3708,143.4697,17909.0
2019-09-13 11:00:00,159.54,159.62,159.4,159.6,24479.0,143.5237,143.5957,143.3978,143.5777,24479.0
2019-09-13 11:10:00,159.57,159.66,159.32,159.38,44201.0,143.5507,143.6317,143.3258,143.3798,44201.0
2019-09-13 11:20:00,159.36,159.46,159.26,159.32,36454.0,143.3618,143.4517,143.2718,143.3258,36454.0
2019-09-13 11:30:00,159.33,159.33,159.08,159.32,8483.0,143.3348,143.3348,143.1099,143.3258,8483.0
2019-09-13 11:40:00,159.29,159.66,159.24,159.51,27767.0,143.2988,143.6317,143.2538,143.4967,27767.0
2019-09-13 11:50:00,159.54,159.67,159.45,159.45,18640.0,143.5237,143.6407,143.4427,143.4427,18640.0
2019-09-13 12:00:00,159.45,159.67,159.42,159.58,37531.0,143.4427,143.6407,143.4158,143.5597,37531.0
2019-09-13 12:10:00,159.58,159.59,159.44,159.49,29761.0,143.5597,143.5687,143.4337,143.4787,29761.0
2019-09-13 12:20:00,159.47,159.47,159.26,159.32,13552.0,143.4607,143.4607,143.2718,143.3258,13552.0
2019-09-13 12:30:00,159.3,159.37,159.25,159.36,12111.0,143.3078,143.3708,143.2628,143.3618,12111.0
2019-09-13 12:40:00,159.34,159.49,159.29,159.34,13075.0,143.3438,143.4787,143.2988,143.3438,13075.0
2019-09-13 12:50:00,159.34,159.47,159.31,159.37,17749.0,143.3438,143.4607,143.3168,143.3708,17749.0
2019-09-13 13:00:00,159.36,159.36,159.13,159.16,15617.0,143.3618,143.3618,143.1549,143.1819,15617.0
2019-09-13 13:10:00,159.17,159.24,159.04,159.05,18391.0,143.1909,143.2538,143.0739,143.0829,18391.0
2019-09-13 13:20:00,159.04,159.16,158.96,159.11,10907.0,143.0739,143.1819,143.0019,143.1369,10907.0
2019-09-13 13:30:00,159.08,159.18,158.91,158.93,19359.0,143.1099,143.1999,142.957,142.9749,19359.0
2019-09-13 13:40:00,158.92,159.1,158.81,159.07,10044.0,142.966,143.1279,142.867,143.1009,10044.0
2019-09-13 13:50:00,159.08,159.12,159.02,159.06,27513.0,143.1099,143.1459,143.0559,143.0919,27513.0
2019-09-13 14:00:00,159.08,159.17,159.07,159.11,24391.0,143.1099,143.1909,143.1009,143.1369,24391.0
2019-09-13 14:10:00,159.14,159.15,159.0,159.03,12564.0,143.1639,143.1729,143.0379,143.0649,12564.0
2019-09-13 14:20:00,159.03,159.1,158.97,159.02,18625.0,143.0649,143.1279,143.0109,143.0559,18625.0
2019-09-13 14:30:00,158.99,159.16,158.93,159.0,26899.0,143.0289,143.1819,142.9749,143.0379,26899.0
2019-09-13 14:40:00,158.98,158.98,158.81,158.81,13553.0,143.0199,143.0199,142.867,142.867,13553.0
2019-09-13 14:50:00,158.82,159.05,158.82,158.96,19948.0,142.876,143.0829,142.876,143.0019,19948.0
2019-09-13 15:00:00,158.94,158.96,158.71,158.85,14410.0,142.9839,143.0019,142.777,142.903,14410.0
2019-09-13 15:10:00,158.85,158.88,158.69,158.74,15149.0,142.903,142.93,142.759,142.804,15149.0
2019-09-13 15:20:00,158.73,158.86,158.72,158.85,17014.0,142.795,142.912,142.786,142.903,17014.0
2019-09-13 15:30:00,158.85,158.91,158.57,158.58,51745.0,142.903,142.957,142.6511,142.6601,51745.0
2019-09-13 15:40:00,158.56,158.78,158.46,158.76,65131.0,142.6421,142.84,142.5521,142.822,65131.0
2019-09-13 15:50:00,158.78,159.06,158.62,158.95,210002.0,142.84,143.0919,142.6961,142.9929,210002.0
2019-09-16 09:30:00,158.68,158.68,158.01,158.56,30441.0,142.75,142.75,142.1473,142.6421,30441.0
2019-09-16 09:40:00,158.69,159.0,158.61,158.74,16318.0,142.759,143.0379,142.6871,142.804,16318.0
2019-09-16 09:50:00,158.64,158.92,158.52,158.81,35980.0,142.7141,142.966,142.6061,142.867,35980.0
2019-09-16 10:00:00,158.95,158.99,158.65,158.77,69112.0,142.9929,143.0289,142.7231,142.831,69112.0
2019-09-16 10:10:00,158.78,158.8,158.53,158.68,34947.0,142.84,142.858,142.6151,142.75,34947.0
2019-09-16 10:20:00,158.7,158.77,158.42,158.71,14850.0,142.768,142.831,142.5161,142.777,14850.0
2019-09-16 10:30:00,158.71,158.76,158.51,158.74,11219.0,142.777,142.822,142.5971,142.804,11219.0
2019-09-16 10:40:00,158.66,158.72,158.42,158.42,11447.0,142.7321,142.786,142.5161,142.5161,11447.0
2019-09-16 10:50:00,158.47,158.76,158.39,158.69,36949.0,142.5611,142.822,142.4892,142.759,36949.0
2019-09-16 11:00:00,158.7,158.84,158.4,158.76,10295.0,142.768,142.894,142.4982,142.822,10295.0
2019-09-16 11:10:00,158.74,158.8,158.48,158.49,28380.0,142.804,142.858,142.5701,142.5791,28380.0
2019-09-16 11:20:00,158.47,158.75,158.47,158.62,12467.0,142.5611,142.813,142.5611,142.6961,12467.0
2019-09-16 11:30:00,158.66,158.75,158.46,158.47,11210.0,142.7321,142.813,142.5521,142.5611,11210.0
2019-09-16 11:40:00,158.49,158.56,158.09,158.13,11084.0,142.5791,142.6421,142.2193,142.2553,11084.0
2019-09-16 11:50:00,158.13,158.35,158.01,158.19,20280.0,142.2553,142.4532,142.1473,142.3092,20280.0
2019-09-16 12:00:00,158.19,158.25,158.09,158.22,11249.0,142.3092,142.3632,142.2193,142.3362,11249.0
2019-09-16 12:10:00,158.29,158.38,158.2,158.31,21774.0,142.3992,142.4802,142.3182,142.4172,21774.0
2019-09-16 12:20:00,158.32,158.35,157.99,158.02,27769.0,142.4262,142.4532,142.1293,142.1563,27769.0
2019-09-16 12:30:00,158.04,158.08,157.8,157.89,35365.0,142.1743,142.2103,141.9584,142.0394,35365.0
2019-09-16 12:40:00,157.88,157.91,157.68,157.81,10941.0,142.0304,142.0573,141.8504,141.9674,10941.0
2019-09-16 12:50:00,157.86,158.05,157.85,157.85,12652.0,142.0124,142.1833,142.0034,142.0034,12652.0
2019-09-16 13:00:00,157.84,158.25,157.71,158.25,38026.0,141.9944,142.3632,141.8774,142.3632,38026.0
2019-09-16 13:10:00,158.32,158.49,158.26,158.49,4210.0,142.4262,142.5791,142.3722,142.5791,4210.0
2019-09-16 13:20:00,158.49,158.63,158.49,158.51,3852.0,142.5791,142.7051,142.5791,142.5971,3852.0
2019-09-16 13:30:00,158.54,158.59,158.41,158.44,8577.0,142.6241,142.6691,142.5072,142.5341,8577.0
2019-09-16 13:40:00,158.48,158.5,158.41,158.45,2700.0,142.5701,142.5881,142.5072,142.5431,2700.0
2019-09-16 13:50:00,158.46,158.64,158.39,158.58,6221.0,142.5521,142.7141,142.4892,142.6601,6221.0
2019-09-16 14:00:00,158.6,158.66,158.57,158.64,7689.0,142.6781,142.7321,142.6511,142.7141,7689.0
2019-09-16 14:10:00,158.65,158.79,158.62,158.7,12714.0,142.7231,142.849,142.6961,142.768,12714.0
2019-09-16 14:20:00,158.68,158.78,158.6,158.64,19032.0,142.75,142.84,142.6781,142.7141,19032.0
2019-09-16 14:30:00,158.65,158.69,158.56,158.62,10562.0,142.7231,142.759,142.6421,142.6961,10562.0
2019-09-16 14:40:00,158.61,158.72,158.58,158.67,11300.0,142.6871,142.786,142.6601,142.741,11300.0
2019-09-16 14:50:00,158.69,158.69,158.5,158.5,22860.0,142.759,142.759,142.5881,142.5881,22860.0
2019-09-16 15:00:00,158.5,158.53,158.44,158.47,11767.0,142.5881,142.6151,142.5341,142.5611,11767.0
2019-09-16 15:10:00,158.5,158.55,158.37,158.4,26241.0,142.5881,142.6331,142.4712,142.4982,26241.0
2019-09-16 15:20:00,158.4,158.43,158.26,158.34,14582.0,142.4982,142.5251,142.3722,142.4442,14582.0
2019-09-16 15:30:00,158.33,158.42,158.22,158.28,47543.0,142.4352,142.5161,142.3362,142.3902,47543.0
2019-09-16 15:40:00,158.3,158.37,158.22,158.34,31088.0,142.4082,142.4712,142.3362,142.4442,31088.0
2019-09-16 15:50:00,158.34,158.6,158.32,158.51,69414.0,142.4442,142.6781,142.4262,142.5971,69414.0
2019-09-17 09:30:00,158.71,159.13,158.47,158.6,23956.0,142.777,143.1549,142.5611,142.6781,23956.0
2019-09-17 09:40:00,158.36,158.48,158.17,158.19,22479.0,142.4622,142.5701,142.2912,142.3092,22479.0
2019-09-17 09:50:00,158.24,158.39,157.87,158.31,41603.0,142.3542,142.4892,142.0214,142.4172,41603.0
2019-09-17 10:00:00,158.35,158.87,158.26,158.78,59571.0,142.4532,142.921,142.3722,142.84,59571.0
2019-09-17 10:10:00,158.87,159.27,158.77,158.88,38871.0,142.921,143.2808,142.831,142.93,38871.0
2019-09-17 10:20:00,158.84,159.17,158.84,158.98,10905.0,142.894,143.1909,142.894,143.0199,10905.0
2019-09-17 10:30:00,159.04,159.18,158.81,159.15,15413.0,143.0739,143.1999,142.867,143.1729,15413.0
2019-09-17 10:40:00,159.08,159.39,159.08,159.14,14621.0,143.1099,143.3888,143.1099,143.1639,14621.0
2019-09-17 10:50:00,159.12,159.25,159.01,159.19,13079.0,143.1459,143.2628,143.0469,143.2088,13079.0
2019-09-17 11:00:00,159.24,159.3,159.02,159.18,11902.0,143.2538,143.3078,143.0559,143.1999,11902.0
2019-09-17 11:10:00,159.19,159.36,159.07,159.2,11794.0,143.2088,143.3618,143.1009,143.2178,11794.0
2019-09-17 11:20:00,159.22,159.29,159.04,159.17,8594.0,143.2358,143.2988,143.0739,143.1909,8594.0
2019-09-17 11:30:00,159.04,159.16,159.0,159.16,6279.0,143.0739,143.1819,143.0379,143.1819,6279.0
2019-09-17 11:40:00,159.16,159.22,159.07,159.12,16811.0,143.1819,143.2358,143.1009,143.1459,16811.0
2019-09-17 11:50:00,159.15,159.15,158.97,159.01,29851.0,143.1729,143.1729,143.0109,143.0469,29851.0
2019-09-17 12:00:00,158.94,159.06,158.86,158.97,12905.0,142.9839,143.0919,142.912,143.0109,12905.0
2019-09-17 12:10:00,158.97,159.1,158.82,158.83,15242.0,143.0109,143.1279,142.876,142.885,15242.0
2019-09-17 12:20:00,158.83,158.84,158.61,158.62,10619.0,142.885,142.894,142.6871,142.6961,10619.0
2019-09-17 12:30:00,158.64,158.82,158.63,158.75,13850.0,142.7141,142.876,142.7051,142.813,13850.0
2019-09-17 12:40:00,158.75,158.77,158.67,158.68,13857.0,142.813,142.831,142.741,142.75,13857.0
2019-09-17 12:50:00,158.68,158.69,158.43,158.55,14614.0,142.75,142.759,142.5251,142.6331,14614.0
2019-09-17 13:00:00,158.56,158.61,158.51,158.55,7508.0,142.6421,142.6871,142.5971,142.6331,7508.0
2019-09-17 13:10:00,158.57,158.68,158.57,158.68,14898.0,142.6511,142.75,142.6511,142.75,14898.0
2019-09-17 13:20:00,158.72,158.72,158.51,158.53,9123.0,142.786,142.786,142.5971,142.6151,9123.0
2019-09-17 13:30:00,158.52,158.65,158.47,158.65,16514.0,142.6061,142.7231,142.5611,142.7231,16514.0
2019-09-17 13:40:00,158.63,158.83,158.6,158.75,18474.0,142.7051,142.885,142.6781,142.813,18474.0
2019-09-17 13:50:00,158.77,158.91,158.73,158.82,18308.0,142.831,142.957,142.795,142.876,18308.0
2019-09-17 14:00:00,158.84,158.94,158.78,158.81,20192.0,142.894,142.9839,142.84,142.867,20192.0
2019-09-17 14:10:00,158.82,158.88,158.73,158.73,14959.0,142.876,142.93,142.795,142.795,14959.0
2019-09-17 14:20:00,158.73,158.91,158.73,158.88,36794.0,142.795,142.957,142.795,142.93,36794.0
2019-09-17 14:30:00,158.86,158.9,158.72,158.74,76099.0,142.912,142.948,142.786,142.804,76099.0
2019-09-17 14:40:00,158.76,158.97,158.74,158.95,52108.0,142.822,143.0109,142.804,142.9929,52108.0
2019-09-17 14:50:00,158.95,158.97,158.77,158.78,35378.0,142.9929,143.0109,142.831,142.84,35378.0
2019-09-17 15:00:00,158.78,158.82,158.68,158.76,24054.0,142.84,142.876,142.75,142.822,24054.0
2019-09-17 15:10:00,158.75,158.83,158.71,158.74,53484.0,142.813,142.885,142.777,142.804,53484.0
2019-09-17 15:20:00,158.79,158.99,158.76,158.98,15727.0,142.849,143.0289,142.822,143.0199,15727.0
2019-09-17 15:30:00,159.05,159.3,159.05,159.3,24063.0,143.0829,143.3078,143.0829,143.3078,24063.0
2019-09-17 15:40:00,159.29,159.47,159.27,159.44,27134.0,143.2988,143.4607,143.2808,143.4337,27134.0
2019-09-17 15:50:00,159.42,159.76,159.35,159.7,93124.0,143.4158,143.7216,143.3528,143.6676,93124.0
2019-09-18 09:30:00,159.7,159.7,158.46,158.62,26744.0,143.6676,143.6676,142.5521,142.6961,26744.0
2019-09-18 09:40:00,158.74,159.04,158.74,158.83,5601.0,142.804,143.0739,142.804,142.885,5601.0
2019-09-18 09:50:00,158.9,159.12,158.79,159.0,11248.0,142.948,143.1459,142.849,143.0379,11248.0
2019-09-18 10:00:00,159.08,159.4,158.99,159.33,17270.0,143.1099,143.3978,143.0289,143.3348,17270.0
2019-09-18 10:10:00,159.32,159.81,159.28,159.8,25883.0,143.3258,143.7666,143.2898,143.7576,25883.0
2019-09-18 10:20:00,159.8,159.88,159.5,159.71,73789.0,143.7576,143.8296,143.4877,143.6766,73789.0
2019-09-18 10:30:00,159.66,159.66,159.28,159.58,14044.0,143.6317,143.6317,143.2898,143.5597,14044.0
2019-09-18 10:40:00,159.58,159.58,159.34,159.47,25024.0,143.5597,143.5597,143.3438,143.4607,25024.0
2019-09-18 10:50:00,159.53,159.56,159.37,159.46,28510.0,143.5147,143.5417,143.3708,143.4517,28510.0
2019-09-18 11:00:00,159.48,159.5,159.23,159.41,10530.0,143.4697,143.4877,143.2448,143.4068,10530.0
2019-09-18 11:10:00,159.38,159.51,159.02,159.02,14545.0,143.3798,143.4967,143.0559,143.0559,14545.0
2019-09-18 11:20:00,159.04,159.33,158.99,159.19,13071.0,143.0739,143.3348,143.0289,143.2088,13071.0
2019-09-18 11:30:00,159.13,159.24,159.08,159.17,14688.0,143.1549,143.2538,143.1099,143.1909,14688.0
2019-09-18 11:40:00,159.14,159.27,159.05,159.21,15990.0,143.1639,143.2808,143.0829,143.2268,15990.0
2019-09-18 11:50:00,159.28,159.57,159.28,159.57,8402.0,143.2898,143.5507,143.2898,143.5507,8402.0
2019-09-18 12:00:00,159.57,159.57,159.32,159.32,10150.0,143.5507,143.5507,143.3258,143.3258,10150.0
2019-09-18 12:10:00,159.36,159.46,159.28,159.36,10174.0,143.3618,143.4517,143.2898,143.3618,10174.0
2019-09-18 12:20:00,159.36,159.48,159.29,159.47,6662.0,143.3618,143.4697,143.2988,143.4607,6662.0
2019-09-18 12:30:00,159.45,159.53,159.42,159.52,14712.0,143.4427,143.5147,143.4158,143.5057,14712.0
2019-09-18 12:40:00,159.53,159.57,159.39,159.45,8671.0,143.5147,143.5507,143.3888,143.4427,8671.0
2019-09-18 12:50:00,159.45,159.54,159.42,159.54,10174.0,143.4427,143.5237,143.4158,143.5237,10174.0
2019-09-18 13:00:00,159.52,159.61,159.37,159.43,13117.0,143.5057,143.5867,143.3708,143.4248,13117.0
2019-09-18 13:10:00,159.44,159.84,159.37,159.84,10567.0,143.4337,143.7936,143.3708,143.7936,10567.0
2019-09-18 13:20:00,159.81,160.13,159.76,160.07,15426.0,143.7666,144.0545,143.7216,144.0005,15426.0
2019-09-18 13:30:00,160.11,160.28,160.03,160.28,8064.0,144.0365,144.1894,143.9645,144.1894,8064.0
2019-09-18 13:40:00,160.28,160.56,160.25,160.53,25704.0,144.1894,144.4413,144.1624,144.4143,25704.0
2019-09-18 13:50:00,160.53,160.72,160.44,160.61,12751.0,144.4143,144.5852,144.3334,144.4863,12751.0
2019-09-18 14:00:00,159.21,160.59,159.21,160.13,15188.0,143.2268,144.4683,143.2268,144.0545,15188.0
2019-09-18 14:10:00,160.21,160.26,159.61,159.62,15406.0,144.1264,144.1714,143.5867,143.5957,15406.0
2019-09-18 14:20:00,159.63,159.81,159.48,159.5,14671.0,143.6047,143.7666,143.4697,143.4877,14671.0
2019-09-18 14:30:00,159.53,159.58,159.33,159.38,20692.0,143.5147,143.5597,143.3348,143.3798,20692.0
2019-09-18 14:40:00,159.41,159.51,159.04,159.17,30592.0,143.4068,143.4967,143.0739,143.1909,30592.0
2019-09-18 14:50:00,159.16,159.36,159.07,159.23,17169.0,143.1819,143.3618,143.1009,143.2448,17169.0
2019-09-18 15:00:00,159.24,159.37,159.05,159.33,18713.0,143.2538,143.3708,143.0829,143.3348,18713.0
2019-09-18 15:10:00,159.33,159.44,159.29,159.42,16881.0,143.3348,143.4337,143.2988,143.4158,16881.0
2019-09-18 15:20:00,159.4,159.46,159.26,159.41,24420.0,143.3978,143.4517,143.2718,143.4068,24420.0
2019-09-18 15:30:00,159.4,159.79,159.38,159.66,52154.0,143.3978,143.7486,143.3798,143.6317,52154.0
2019-09-18 15:40:00,159.68,159.86,159.63,159.72,68158.0,143.6497,143.8116,143.6047,143.6856,68158.0
2019-09-18 15:50:00,159.73,159.75,159.42,159.5,118547.0,143.6946,143.7126,143.4158,143.4877,118547.0
2019-09-19 09:30:00,159.01,159.45,158.87,159.2,23061.0,143.7238,144.1215,143.5973,143.8955,23061.0
2019-09-19 09:40:00,159.07,159.16,158.84,158.96,23917.0,143.778,143.8594,143.5701,143.6786,23917.0
2019-09-19 09:50:00,158.96,159.24,158.95,159.14,9189.0,143.6786,143.9317,143.6696,143.8413,9189.0
2019-09-19 10:00:00,159.22,159.43,159.09,159.32,40817.0,143.9136,144.1034,143.7961,144.004,40817.0
2019-09-19 10:10:00,159.33,159.44,159.15,159.34,81228.0,144.013,144.1125,143.8503,144.0221,81228.0
2019-09-19 10:20:00,159.34,159.36,159.15,159.2,33020.0,144.0221,144.0401,143.8503,143.8955,33020.0
2019-09-19 10:30:00,159.23,159.3,159.13,159.2,42940.0,143.9226,143.9859,143.8323,143.8955,42940.0
2019-09-19 10:40:00,159.18,159.23,159.04,159.13,28028.0,143.8775,143.9226,143.7509,143.8323,28028.0
2019-09-19 10:50:00,159.14,159.15,158.93,158.95,51672.0,143.8413,143.8503,143.6515,143.6696,51672.0
2019-09-19 11:00:00,158.95,159.05,158.9,159.01,14030.0,143.6696,143.7599,143.6244,143.7238,14030.0
2019-09-19 11:10:00,159.03,159.69,159.0,159.65,35951.0,143.7419,144.3384,143.7148,144.3023,35951.0
2019-09-19 11:20:00,159.69,159.94,159.65,159.93,7533.0,144.3384,144.5644,144.3023,144.5554,7533.0
2019-09-19 11:30:00,159.95,159.95,159.68,159.81,8277.0,144.5734,144.5734,144.3294,144.4469,8277.0
2019-09-19 11:40:00,159.83,159.88,159.55,159.6,12001.0,144.465,144.5102,144.2119,144.2571,12001.0
2019-09-19 11:50:00,159.62,159.67,159.54,159.6,8355.0,144.2752,144.3203,144.2028,144.2571,8355.0
2019-09-19 12:00:00,159.6,159.61,159.5,159.55,6999.0,144.2571,144.2661,144.1667,144.2119,6999.0
2019-09-19 12:10:00,159.58,159.6,159.35,159.43,8583.0,144.239,144.2571,144.0311,144.1034,8583.0
2019-09-19 12:20:00,159.45,159.45,159.14,159.14,9497.0,144.1215,144.1215,143.8413,143.8413,9497.0
2019-09-19 12:30:00,159.13,159.16,158.98,159.0,8359.0,143.8323,143.8594,143.6967,143.7148,8359.0
2019-09-19 12:40:00,158.96,159.03,158.9,158.94,10817.0,143.6786,143.7419,143.6244,143.6605,10817.0
2019-09-19 12:50:00,158.96,159.12,158.95,159.12,8065.0,143.6786,143.8232,143.6696,143.8232,8065.0
2019-09-19 13:00:00,159.13,159.25,159.13,159.18,6433.0,143.8323,143.9407,143.8323,143.8775,6433.0
2019-09-19 13:10:00,159.15,159.18,159.03,159.13,9249.0,143.8503,143.8775,143.7419,143.8323,9249.0
2019-09-19 13:20:00,159.11,159.25,159.04,159.17,9433.0,143.8142,143.9407,143.7509,143.8684,9433.0
2019-09-19 13:30:00,159.16,159.16,159.0,159.08,10028.0,143.8594,143.8594,143.7148,143.7871,10028.0
2019-09-19 13:40:00,159.08,159.29,159.01,159.29,19668.0,143.7871,143.9769,143.7238,143.9769,19668.0
2019-09-19 13:50:00,159.28,159.38,159.12,159.14,10641.0,143.9678,144.0582,143.8232,143.8413,10641.0
2019-09-19 14:00:00,159.12,159.16,158.87,158.87,10164.0,143.8232,143.8594,143.5973,143.5973,10164.0
2019-09-19 14:10:00,158.87,158.91,158.75,158.9,15964.0,143.5973,143.6334,143.4888,143.6244,15964.0
2019-09-19 14:20:00,158.89,158.98,158.83,158.97,12774.0,143.6153,143.6967,143.5611,143.6876,12774.0
2019-09-19 14:30:00,158.94,158.95,158.65,158.71,24517.0,143.6605,143.6696,143.3984,143.4526,24517.0
2019-09-19 14:40:00,158.68,158.78,158.62,158.77,20103.0,143.4255,143.5159,143.3713,143.5069,20103.0
2019-09-19 14:50:00,158.76,158.88,158.76,158.8,18366.0,143.4978,143.6063,143.4978,143.534,18366.0
2019-09-19 15:00:00,158.76,158.86,158.69,158.79,33732.0,143.4978,143.5882,143.4346,143.5249,33732.0
2019-09-19 15:10:00,158.82,158.88,158.76,158.86,13424.0,143.5521,143.6063,143.4978,143.5882,13424.0
2019-09-19 15:20:00,158.85,159.24,158.83,159.13,33437.0,143.5792,143.9317,143.5611,143.8323,33437.0
2019-09-19 15:30:00,159.12,159.12,158.71,158.71,32944.0,143.8232,143.8232,143.4526,143.4526,32944.0
2019-09-19 15:40:00,158.69,158.74,158.44,158.5,39476.0,143.4346,143.4798,143.2086,143.2628,39476.0
2019-09-19 15:50:00,158.52,158.69,158.25,158.47,84660.0,143.2809,143.4346,143.0369,143.2357,84660.0
2019-09-20 09:30:00,157.93,158.5,157.83,158.45,535922.0,142.7476,143.2628,142.6572,143.2176,535922.0
2019-09-20 09:40:00,158.55,158.57,158.1,158.16,33728.0,143.308,143.3261,142.9013,142.9555,33728.0
2019-09-20 09:50:00,158.2,158.63,158.1,158.42,14079.0,142.9917,143.3803,142.9013,143.1905,14079.0
2019-09-20 10:00:00,158.5,158.55,158.29,158.51,18595.0,143.2628,143.308,143.073,143.2719,18595.0
2019-09-20 10:10:00,158.47,158.5,157.95,158.43,24336.0,143.2357,143.2628,142.7657,143.1996,24336.0
2019-09-20 10:20:00,158.44,158.75,158.34,158.45,10368.0,143.2086,143.4888,143.1182,143.2176,10368.0
2019-09-20 10:30:00,158.53,158.58,158.36,158.38,11758.0,143.2899,143.3351,143.1363,143.1544,11758.0
2019-09-20 10:40:00,158.35,158.36,157.76,157.79,18441.0,143.1272,143.1363,142.594,142.6211,18441.0
2019-09-20 10:50:00,157.77,157.99,157.7,157.99,16039.0,142.603,142.8019,142.5397,142.8019,16039.0
2019-09-20 11:00:00,157.99,158.5,157.98,158.5,17045.0,142.8019,143.2628,142.7928,143.2628,17045.0
2019-09-20 11:10:00,158.5,158.55,158.42,158.44,17111.0,143.2628,143.308,143.1905,143.2086,17111.0
2019-09-20 11:20:00,158.41,158.5,158.36,158.42,14292.0,143.1815,143.2628,143.1363,143.1905,14292.0
2019-09-20 11:30:00,158.46,158.47,158.09,158.27,5200.0,143.2267,143.2357,142.8922,143.0549,5200.0
2019-09-20 11:40:00,158.27,158.3,158.09,158.3,19753.0,143.0549,143.082,142.8922,143.082,19753.0
2019-09-20 11:50:00,158.33,158.42,158.25,158.28,10020.0,143.1092,143.1905,143.0369,143.064,10020.0
2019-09-20 12:00:00,158.3,158.34,158.16,158.2,11281.0,143.082,143.1182,142.9555,142.9917,11281.0
2019-09-20 12:10:00,158.25,158.34,158.21,158.25,15310.0,143.0369,143.1182,143.0007,143.0369,15310.0
2019-09-20 12:20:00,158.29,158.3,158.14,158.15,17129.0,143.073,143.082,142.9374,142.9465,17129.0
2019-09-20 12:30:00,158.17,158.18,157.97,157.97,4403.0,142.9645,142.9736,142.7838,142.7838,4403.0
2019-09-20 12:40:00,157.96,158.11,157.89,158.11,4681.0,142.7747,142.9103,142.7115,142.9103,4681.0
2019-09-20 12:50:00,158.08,158.31,158.08,158.25,7329.0,142.8832,143.0911,142.8832,143.0369,7329.0
2019-09-20 13:00:00,158.28,158.29,158.22,158.23,5668.0,143.064,143.073,143.0097,143.0188,5668.0
2019-09-20 13:10:00,158.19,158.21,156.94,157.38,20241.0,142.9826,143.0007,141.8528,142.2505,20241.0
2019-09-20 13:20:00,157.51,157.91,157.34,157.76,9193.0,142.368,142.7295,142.2143,142.594,9193.0
2019-09-20 13:30:00,157.75,158.12,157.69,158.01,8288.0,142.5849,142.9194,142.5307,142.8199,8288.0
2019-09-20 13:40:00,158.0,158.33,157.99,158.08,20313.0,142.8109,143.1092,142.8019,142.8832,20313.0
2019-09-20 13:50:00,158.07,158.36,158.0,158.21,8207.0,142.8742,143.1363,142.8109,143.0007,8207.0
2019-09-20 14:00:00,158.47,158.7,158.29,158.35,20134.0,143.2357,143.4436,143.073,143.1272,20134.0
2019-09-20 14:10:00,158.41,158.47,158.28,158.32,6079.0,143.1815,143.2357,143.064,143.1001,6079.0
2019-09-20 14:20:00,158.29,158.59,158.29,158.49,5539.0,143.073,143.3442,143.073,143.2538,5539.0
2019-09-20 14:30:00,158.44,158.59,158.44,158.5,7872.0,143.2086,143.3442,143.2086,143.2628,7872.0
2019-09-20 14:40:00,158.5,158.54,158.42,158.43,7390.0,143.2628,143.299,143.1905,143.1996,7390.0
2019-09-20 14:50:00,158.37,158.37,158.16,158.2,9223.0,143.1453,143.1453,142.9555,142.9917,9223.0
2019-09-20 15:00:00,158.17,158.23,158.02,158.02,11281.0,142.9645,143.0188,142.829,142.829,11281.0
2019-09-20 15:10:00,158.03,158.14,157.92,158.02,8823.0,142.838,142.9374,142.7386,142.829,8823.0
2019-09-20 15:20:00,158.04,158.05,157.76,157.81,11648.0,142.847,142.8561,142.594,142.6392,11648.0
2019-09-20 15:30:00,157.84,157.95,157.67,157.78,36858.0,142.6663,142.7657,142.5126,142.612,36858.0
2019-09-20 15:40:00,157.78,157.92,157.75,157.89,51525.0,142.612,142.7386,142.5849,142.7115,51525.0
2019-09-20 15:50:00,157.9,158.14,157.67,157.68,146520.0,142.7205,142.9374,142.5126,142.5217,146520.0
2019-09-23 09:30:00,157.25,157.83,157.06,157.71,21303.0,142.133,142.6572,141.9613,142.5488,21303.0
2019-09-23 09:40:00,157.71,157.87,157.32,157.67,7305.0,142.5488,142.6934,142.1963,142.5126,7305.0
2019-09-23 09:50:00,157.69,157.9,157.59,157.74,5083.0,142.5307,142.7205,142.4403,142.5759,5083.0
2019-09-23 10:00:00,157.76,157.9,157.61,157.86,9706.0,142.594,142.7205,142.4584,142.6843,9706.0
2019-09-23 10:10:00,157.9,158.08,157.78,158.03,9479.0,142.7205,142.8832,142.612,142.838,9479.0
2019-09-23 10:20:00,157.99,158.2,157.95,158.14,4931.0,142.8019,142.9917,142.7657,142.9374,4931.0
2019-09-23 10:30:00,158.15,158.37,158.11,158.37,8676.0,142.9465,143.1453,142.9103,143.1453,8676.0
2019-09-23 10:40:00,158.42,158.65,158.4,158.58,15188.0,143.1905,143.3984,143.1724,143.3351,15188.0
2019-09-23 10:50:00,158.56,158.65,158.21,158.21,9511.0,143.3171,143.3984,143.0007,143.0007,9511.0
2019-09-23 11:00:00,158.27,158.53,158.17,158.4,10707.0,143.0549,143.2899,142.9645,143.1724,10707.0
2019-09-23 11:10:00,158.36,158.39,158.15,158.15,20073.0,143.1363,143.1634,142.9465,142.9465,20073.0
2019-09-23 11:20:00,158.11,158.31,158.09,158.27,19536.0,142.9103,143.0911,142.8922,143.0549,19536.0
2019-09-23 11:30:00,158.27,158.53,158.27,158.53,15658.0,143.0549,143.2899,143.0549,143.2899,15658.0
2019-09-23 11:40:00,158.53,158.6,158.31,158.31,19502.0,143.2899,143.3532,143.0911,143.0911,19502.0
2019-09-23 11:50:00,158.34,158.41,158.3,158.39,12653.0,143.1182,143.1815,143.082,143.1634,12653.0
2019-09-23 12:00:00,158.42,158.53,158.42,158.44,14480.0,143.1905,143.2899,143.1905,143.2086,14480.0
2019-09-23 12:10:00,158.43,158.48,158.27,158.48,45302.0,143.1996,143.2447,143.0549,143.2447,45302.0
2019-09-23 12:20:00,158.5,158.52,158.39,158.45,10017.0,143.2628,143.2809,143.1634,143.2176,10017.0
2019-09-23 12:30:00,158.47,158.53,158.45,158.46,12192.0,143.2357,143.2899,143.2176,143.2267,12192.0
2019-09-23 12:40:00,158.48,158.6,158.46,158.6,8842.0,143.2447,143.3532,143.2267,143.3532,8842.0
2019-09-23 12:50:00,158.59,158.59,158.42,158.51,8180.0,143.3442,143.3442,143.1905,143.2719,8180.0
2019-09-23 13:00:00,158.51,158.55,158.41,158.55,6693.0,143.2719,143.308,143.1815,143.308,6693.0
2019-09-23 13:10:00,158.56,158.61,158.49,158.6,8879.0,143.3171,143.3622,143.2538,143.3532,8879.0
2019-09-23 13:20:00,158.62,158.85,158.6,158.82,13267.0,143.3713,143.5792,143.3532,143.5521,13267.0
2019-09-23 13:30:00,158.82,158.89,158.74,158.82,8803.0,143.5521,143.6153,143.4798,143.5521,8803.0
2019-09-23 13:40:00,158.83,158.84,158.71,158.71,4804.0,143.5611,143.5701,143.4526,143.4526,4804.0
2019-09-23 13:50:00,158.67,158.7,158.58,158.69,9571.0,143.4165,143.4436,143.3351,143.4346,9571.0
2019-09-23 14:00:00,158.67,158.72,158.5,158.52,14453.0,143.4165,143.4617,143.2628,143.2809,14453.0
2019-09-23 14:10:00,158.47,158.56,158.46,158.47,5676.0,143.2357,143.3171,143.2267,143.2357,5676.0
2019-09-23 14:20:00,158.47,158.48,158.3,158.35,10506.0,143.2357,143.2447,143.082,143.1272,10506.0
2019-09-23 14:30:00,158.34,158.6,158.33,158.53,13655.0,143.1182,143.3532,143.1092,143.2899,13655.0
2019-09-23 14:40:00,158.54,158.6,158.47,158.5,8617.0,143.299,143.3532,143.2357,143.2628,8617.0
2019-09-23 14:50:00,158.49,158.52,158.36,158.49,10874.0,143.2538,143.2809,143.1363,143.2538,10874.0
2019-09-23 15:00:00,158.46,158.51,158.32,158.32,16927.0,143.2267,143.2719,143.1001,143.1001,16927.0
2019-09-23 15:10:00,158.35,158.43,158.26,158.28,12784.0,143.1272,143.1996,143.0459,143.064,12784.0
2019-09-23 15:20:00,158.26,158.32,158.14,158.24,20756.0,143.0459,143.1001,142.9374,143.0278,20756.0
2019-09-23 15:30:00,158.24,158.35,158.15,158.15,25700.0,143.0278,143.1272,142.9465,142.9465,25700.0
2019-09-23 15:40:00,158.15,158.15,157.95,158.01,53528.0,142.9465,142.9465,142.7657,142.8199,53528.0
2019-09-23 15:50:00,158.0,158.01,157.61,157.72,134383.0,142.8109,142.8199,142.4584,142.5578,134383.0
2019-09-24 09:30:00,158.16,158.7,157.95,158.7,26885.0,142.9555,143.4436,142.7657,143.4436,26885.0
2019-09-24 09:40:00,158.68,159.05,158.56,158.96,17949.0,143.4255,143.7599,143.3171,143.6786,17949.0
2019-09-24 09:50:00,158.99,159.15,158.76,159.05,15667.0,143.7057,143.8503,143.4978,143.7599,15667.0
2019-09-24 10:00:00,158.98,159.2,158.83,159.06,17761.0,143.6967,143.8955,143.5611,143.769,17761.0
2019-09-24 10:10:00,159.07,159.78,159.05,159.78,26298.0,143.778,144.4198,143.7599,144.4198,26298.0
2019-09-24 10:20:00,159.78,159.81,159.46,159.72,15781.0,144.4198,144.4469,144.1305,144.3655,15781.0
2019-09-24 10:30:00,159.72,159.94,159.62,159.9,18777.0,144.3655,144.5644,144.2752,144.5282,18777.0
2019-09-24 10:40:00,159.88,159.98,159.82,159.92,13876.0,144.5102,144.6005,144.4559,144.5463,13876.0
2019-09-24 10:50:00,159.97,160.3,159.93,160.19,133367.0,144.5915,144.8898,144.5554,144.7904,133367.0
2019-09-24 11:00:00,160.16,160.24,159.69,159.77,14696.0,144.7632,144.8356,144.3384,144.4107,14696.0
2019-09-24 11:10:00,159.77,159.81,159.44,159.5,47139.0,144.4107,144.4469,144.1125,144.1667,47139.0
2019-09-24 11:20:00,159.49,159.65,159.37,159.6,17533.0,144.1577,144.3023,144.0492,144.2571,17533.0
2019-09-24 11:30:00,159.6,159.6,159.06,159.13,41893.0,144.2571,144.2571,143.769,143.8323,41893.0
2019-09-24 11:40:00,159.16,159.44,159.07,159.39,8511.0,143.8594,144.1125,143.778,144.0673,8511.0
2019-09-24 11:50:00,159.4,159.56,159.38,159.52,12506.0,144.0763,144.2209,144.0582,144.1848,12506.0
2019-09-24 12:00:00,159.48,159.92,159.48,159.88,7805.0,144.1486,144.5463,144.1486,144.5102,7805.0
2019-09-24 12:10:00,159.81,159.94,159.77,159.77,8194.0,144.4469,144.5644,144.4107,144.4107,8194.0
2019-09-24 12:20:00,159.74,159.74,159.04,159.13,31318.0,144.3836,144.3836,143.7509,143.8323,31318.0
2019-09-24 12:30:00,159.09,159.12,158.93,159.02,22704.0,143.7961,143.8232,143.6515,143.7328,22704.0
2019-09-24 12:40:00,159.03,159.08,158.94,159.05,22685.0,143.7419,143.7871,143.6605,143.7599,22685.0
2019-09-24 12:50:00,158.99,159.01,158.79,158.84,14712.0,143.7057,143.7238,143.5249,143.5701,14712.0
2019-09-24 13:00:00,158.86,158.86,158.56,158.65,14687.0,143.5882,143.5882,143.3171,143.3984,14687.0
2019-09-24 13:10:00,158.6,158.72,158.37,158.66,14295.0,143.3532,143.4617,143.1453,143.4074,14295.0
2019-09-24 13:20:00,158.62,158.73,158.46,158.63,26424.0,143.3713,143.4707,143.2267,143.3803,26424.0
2019-09-24 13:30:00,158.65,159.01,158.62,158.86,17640.0,143.3984,143.7238,143.3713,143.5882,17640.0
2019-09-24 13:40:00,158.87,158.88,158.66,158.74,11774.0,143.5973,143.6063,143.4074,143.4798,11774.0
2019-09-24 13:50:00,158.76,158.97,158.76,158.88,9552.0,143.4978,143.6876,143.4978,143.6063,9552.0
2019-09-24 14:00:00,158.88,158.88,158.69,158.73,11268.0,143.6063,143.6063,143.4346,143.4707,11268.0
2019-09-24 14:10:00,158.72,159.52,158.65,159.39,20887.0,143.4617,144.1848,143.3984,144.0673,20887.0
2019-09-24 14:20:00,159.37,159.37,159.13,159.2,6304.0,144.0492,144.0492,143.8323,143.8955,6304.0
2019-09-24 14:30:00,159.27,159.39,158.95,158.97,17958.0,143.9588,144.0673,143.6696,143.6876,17958.0
2019-09-24 14:40:00,158.98,159.14,158.91,159.14,9471.0,143.6967,143.8413,143.6334,143.8413,9471.0
2019-09-24 14:50:00,159.12,159.16,158.9,158.99,26535.0,143.8232,143.8594,143.6244,143.7057,26535.0
2019-09-24 15:00:00,158.95,158.97,158.76,158.85,30205.0,143.6696,143.6876,143.4978,143.5792,30205.0
2019-09-24 15:10:00,158.86,158.98,158.75,158.92,16341.0,143.5882,143.6967,143.4888,143.6424,16341.0
2019-09-24 15:20:00,158.88,158.89,158.62,158.77,46934.0,143.6063,143.6153,143.3713,143.5069,46934.0
2019-09-24 15:30:00,158.77,158.79,158.65,158.73,15538.0,143.5069,143.5249,143.3984,143.4707,15538.0
2019-09-24 15:40:00,158.72,159.13,158.71,159.05,40336.0,143.4617,143.8323,143.4526,143.7599,40336.0
2019-09-24 15:50:00,159.02,159.11,158.73,158.89,149771.0,143.7328,143.8142,143.4707,143.6153,149771.0
2019-09-25 09:30:00,158.98,159.2,158.55,158.72,15323.0,143.6967,143.8955,143.308,143.4617,15323.0
2019-09-25 09:40:00,158.78,159.24,158.78,159.01,8065.0,143.5159,143.9317,143.5159,143.7238,8065.0
2019-09-25 09:50:00,158.98,159.0,158.47,158.47,5641.0,143.6967,143.7148,143.2357,143.2357,5641.0
2019-09-25 10:00:00,158.65,158.82,158.49,158.63,7910.0,143.3984,143.5521,143.2538,143.3803,7910.0
2019-09-25 10:10:00,158.73,158.74,158.18,158.32,14512.0,143.4707,143.4798,142.9736,143.1001,14512.0
2019-09-25 10:20:00,158.16,158.51,158.02,158.5,8402.0,142.9555,143.2719,142.829,143.2628,8402.0
2019-09-25 10:30:00,158.52,158.59,158.41,158.42,18837.0,143.2809,143.3442,143.1815,143.1905,18837.0
2019-09-25 10:40:00,158.42,158.44,158.04,158.04,17357.0,143.1905,143.2086,142.847,142.847,17357.0
2019-09-25 10:50:00,158.09,158.6,158.02,158.09,20235.0,142.8922,143.3532,142.829,142.8922,20235.0
2019-09-25 11:00:00,158.09,158.28,158.05,158.13,8093.0,142.8922,143.064,142.8561,142.9284,8093.0
2019-09-25 11:10:00,158.1,158.33,157.94,158.18,21345.0,142.9013,143.1092,142.7567,142.9736,21345.0
2019-09-25 11:20:00,158.19,158.46,158.19,158.28,10366.0,142.9826,143.2267,142.9826,143.064,10366.0
2019-09-25 11:30:00,158.28,158.47,158.26,158.44,5531.0,143.064,143.2357,143.0459,143.2086,5531.0
2019-09-25 11:40:00,158.52,158.59,158.37,158.48,4091.0,143.2809,143.3442,143.1453,143.2447,4091.0
2019-09-25 11:50:00,158.5,158.65,158.43,158.57,12014.0,143.2628,143.3984,143.1996,143.3261,12014.0
2019-09-25 12:00:00,158.56,158.95,158.54,158.87,15953.0,143.3171,143.6696,143.299,143.5973,15953.0
2019-09-25 12:10:00,158.78,158.82,158.55,158.6,7894.0,143.5159,143.5521,143.308,143.3532,7894.0
2019-09-25 12:20:00,158.67,158.68,158.43,158.47,8034.0,143.4165,143.4255,143.1996,143.2357,8034.0
2019-09-25 12:30:00,158.49,158.6,158.43,158.51,6875.0,143.2538,143.3532,143.1996,143.2719,6875.0
2019-09-25 12:40:00,158.56,158.88,158.56,158.73,8400.0,143.3171,143.6063,143.3171,143.4707,8400.0
2019-09-25 12:50:00,158.74,158.74,158.53,158.58,7795.0,143.4798,143.4798,143.2899,143.3351,7795.0
2019-09-25 13:00:00,158.58,158.65,158.51,158.53,10972.0,143.3351,143.3984,143.2719,143.2899,10972.0
2019-09-25 13:10:00,158.53,158.55,158.45,158.49,13281.0,143.2899,143.308,143.2176,143.2538,13281.0
2019-09-25 13:20:00,158.49,158.5,158.4,158.41,5067.0,143.2538,143.2628,143.1724,143.1815,5067.0
2019-09-25 13:30:00,158.45,158.51,158.39,158.44,21858.0,143.2176,143.2719,143.1634,143.2086,21858.0
2019-09-25 13:40:00,158.46,158.47,158.21,158.28,19826.0,143.2267,143.2357,143.0007,143.064,19826.0
2019-09-25 13:50:00,158.25,158.36,158.16,158.2,14981.0,143.0369,143.1363,142.9555,142.9917,14981.0
2019-09-25 14:00:00,158.24,158.35,158.15,158.29,20164.0,143.0278,143.1272,142.9465,143.073,20164.0
2019-09-25 14:10:00,158.32,158.32,158.19,158.26,20081.0,143.1001,143.1001,142.9826,143.0459,20081.0
2019-09-25 14:20:00,158.28,158.31,158.23,158.29,10620.0,143.064,143.0911,143.0188,143.073,10620.0
2019-09-25 14:30:00,158.29,158.38,158.24,158.38,23404.0,143.073,143.1544,143.0278,143.1544,23404.0
2019-09-25 14:40:00,158.37,158.39,158.28,158.34,10632.0,143.1453,143.1634,143.064,143.1182,10632.0
2019-09-25 14:50:00,158.34,158.35,158.23,158.31,17490.0,143.1182,143.1272,143.0188,143.0911,17490.0
2019-09-25 15:00:00,158.33,158.44,158.29,158.36,10139.0,143.1092,143.2086,143.073,143.1363,10139.0
2019-09-25 15:10:00,158.44,158.45,158.36,158.38,9526.0,143.2086,143.2176,143.1363,143.1544,9526.0
2019-09-25 15:20:00,158.39,158.46,158.36,158.36,8608.0,143.1634,143.2267,143.1363,143.1363,8608.0
2019-09-25 15:30:00,158.39,158.44,158.32,158.44,12731.0,143.1634,143.2086,143.1001,143.2086,12731.0
2019-09-25 15:40:00,158.45,158.57,158.42,158.53,18857.0,143.2176,143.3261,143.1905,143.2899,18857.0
2019-09-25 15:50:00,158.54,158.93,158.54,158.79,103515.0,143.299,143.6515,143.299,143.5249,103515.0
2019-09-26 09:30:00,158.33,159.0,158.33,158.99,33948.0,143.1092,143.7148,143.1092,143.7057,33948.0
2019-09-26 09:40:00,158.98,159.53,158.89,159.51,18885.0,143.6967,144.1938,143.6153,144.1757,18885.0
2019-09-26 09:50:00,159.4,159.61,159.07,159.28,28212.0,144.0763,144.2661,143.778,143.9678,28212.0
2019-09-26 10:00:00,159.26,159.26,159.06,159.2,7859.0,143.9498,143.9498,143.769,143.8955,7859.0
2019-09-26 10:10:00,159.14,159.35,158.94,158.96,8689.0,143.8413,144.0311,143.6605,143.6786,8689.0
2019-09-26 10:20:00,158.95,159.19,158.93,159.16,14509.0,143.6696,143.8865,143.6515,143.8594,14509.0
2019-09-26 10:30:00,159.18,159.29,158.99,159.28,14055.0,143.8775,143.9769,143.7057,143.9678,14055.0
2019-09-26 10:40:00,159.35,159.39,159.14,159.31,6829.0,144.0311,144.0673,143.8413,143.995,6829.0
2019-09-26 10:50:00,159.24,159.45,159.24,159.41,9912.0,143.9317,144.1215,143.9317,144.0853,9912.0
2019-09-26 11:00:00,159.39,159.41,159.21,159.34,4244.0,144.0673,144.0853,143.9046,144.0221,4244.0
2019-09-26 11:10:00,159.39,159.51,159.22,159.28,11723.0,144.0673,144.1757,143.9136,143.9678,11723.0
2019-09-26 11:20:00,159.26,159.39,159.13,159.34,4808.0,143.9498,144.0673,143.8323,144.0221,4808.0
2019-09-26 11:30:00,159.37,159.46,159.3,159.36,5790.0,144.0492,144.1305,143.9859,144.0401,5790.0
2019-09-26 11:40:00,159.33,159.36,159.1,159.25,5579.0,144.013,144.0401,143.8051,143.9407,5579.0
2019-09-26 11:50:00,159.26,159.31,159.19,159.31,8133.0,143.9498,143.995,143.8865,143.995,8133.0
2019-09-26 12:00:00,159.27,159.59,159.22,159.52,5995.0,143.9588,144.248,143.9136,144.1848,5995.0
2019-09-26 12:10:00,159.49,159.73,159.46,159.7,4472.0,144.1577,144.3746,144.1305,144.3475,4472.0
2019-09-26 12:20:00,159.64,159.96,159.46,159.95,16207.0,144.2932,144.5825,144.1305,144.5734,16207.0
2019-09-26 12:30:00,159.99,159.99,159.82,159.92,7219.0,144.6096,144.6096,144.4559,144.5463,7219.0
2019-09-26 12:40:00,159.91,159.97,159.86,159.94,5684.0,144.5373,144.5915,144.4921,144.5644,5684.0
2019-09-26 12:50:00,159.93,160.05,159.87,160.05,5408.0,144.5554,144.6638,144.5011,144.6638,5408.0
2019-09-26 13:00:00,160.02,160.21,160.01,160.2,7762.0,144.6367,144.8084,144.6277,144.7994,7762.0
2019-09-26 13:10:00,160.21,160.21,160.0,160.07,4750.0,144.8084,144.8084,144.6186,144.6819,4750.0
2019-09-26 13:20:00,160.02,160.11,160.01,160.06,5843.0,144.6367,144.718,144.6277,144.6729,5843.0
2019-09-26 13:30:00,160.08,160.32,160.08,160.3,14148.0,144.6909,144.9079,144.6909,144.8898,14148.0
2019-09-26 13:40:00,160.28,160.36,160.21,160.23,17764.0,144.8717,144.944,144.8084,144.8265,17764.0
2019-09-26 13:50:00,160.21,160.4,160.1,160.4,11837.0,144.8084,144.9802,144.709,144.9802,11837.0
2019-09-26 14:00:00,160.41,160.84,160.4,160.84,13517.0,144.9892,145.3779,144.9802,145.3779,13517.0
2019-09-26 14:10:00,160.87,160.87,160.59,160.69,10025.0,145.405,145.405,145.1519,145.2423,10025.0
2019-09-26 14:20:00,160.78,160.88,160.75,160.85,11828.0,145.3236,145.414,145.2965,145.3869,11828.0
2019-09-26 14:30:00,160.86,160.88,160.67,160.72,17222.0,145.3959,145.414,145.2242,145.2694,17222.0
2019-09-26 14:40:00,160.74,160.85,160.7,160.78,9725.0,145.2875,145.3869,145.2513,145.3236,9725.0
2019-09-26 14:50:00,160.77,160.77,160.63,160.66,15003.0,145.3146,145.3146,145.1881,145.2152,15003.0
2019-09-26 15:00:00,160.68,160.83,160.65,160.83,17180.0,145.2333,145.3688,145.2061,145.3688,17180.0
2019-09-26 15:10:00,160.81,160.94,160.74,160.89,16750.0,145.3508,145.4683,145.2875,145.4231,16750.0
2019-09-26 15:20:00,160.9,161.11,160.87,161.1,37978.0,145.4321,145.6219,145.405,145.6129,37978.0
2019-09-26 15:30:00,161.11,161.14,160.8,160.81,37144.0,145.6219,145.649,145.3417,145.3508,37144.0
2019-09-26 15:40:00,160.81,160.89,160.73,160.83,38211.0,145.3508,145.4231,145.2784,145.3688,38211.0
2019-09-26 15:50:00,160.84,160.85,160.38,160.49,107390.0,145.3779,145.3869,144.9621,145.0615,107390.0
2019-09-27 09:30:00,160.89,160.89,159.84,159.94,16005.0,145.4231,145.4231,144.474,144.5644,16005.0
2019-09-27 09:40:00,159.95,160.36,159.75,160.29,8508.0,144.5734,144.944,144.3927,144.8807,8508.0
2019-09-27 09:50:00,160.38,160.66,160.2,160.39,10593.0,144.9621,145.2152,144.7994,144.9711,10593.0
2019-09-27 10:00:00,160.46,161.0,160.0,160.87,10468.0,145.0344,145.5225,144.6186,145.405,10468.0
2019-09-27 10:10:00,160.81,160.83,160.18,160.2,12869.0,145.3508,145.3688,144.7813,144.7994,12869.0
2019-09-27 10:20:00,160.15,160.5,160.14,160.37,6864.0,144.7542,145.0706,144.7452,144.9531,6864.0
2019-09-27 10:30:00,160.48,160.49,160.24,160.25,3222.0,145.0525,145.0615,144.8356,144.8446,3222.0
2019-09-27 10:40:00,160.32,160.5,160.26,160.43,12394.0,144.9079,145.0706,144.8536,145.0073,12394.0
2019-09-27 10:50:00,160.4,160.5,160.29,160.34,5734.0,144.9802,145.0706,144.8807,144.9259,5734.0
2019-09-27 11:00:00,160.31,160.38,160.25,160.38,5597.0,144.8988,144.9621,144.8446,144.9621,5597.0
2019-09-27 11:10:00,160.38,160.48,160.35,160.35,9379.0,144.9621,145.0525,144.935,144.935,9379.0
2019-09-27 11:20:00,160.38,160.42,160.33,160.38,5121.0,144.9621,144.9982,144.9169,144.9621,5121.0
2019-09-27 11:30:00,160.4,160.48,159.77,159.92,13014.0,144.9802,145.0525,144.4107,144.5463,13014.0
2019-09-27 11:40:00,160.02,160.09,159.75,160.02,9682.0,144.6367,144.7,144.3927,144.6367,9682.0
2019-09-27 11:50:00,159.98,160.29,159.83,160.18,9595.0,144.6005,144.8807,144.465,144.7813,9595.0
2019-09-27 12:00:00,160.11,160.18,160.04,160.08,5188.0,144.718,144.7813,144.6548,144.6909,5188.0
2019-09-27 12:10:00,160.04,160.14,159.9,159.94,6165.0,144.6548,144.7452,144.5282,144.5644,6165.0
2019-09-27 12:20:00,159.91,160.02,159.8,159.91,3964.0,144.5373,144.6367,144.4378,144.5373,3964.0
2019-09-27 12:30:00,159.9,159.92,159.7,159.92,5115.0,144.5282,144.5463,144.3475,144.5463,5115.0
2019-09-27 12:40:00,159.97,159.98,159.78,159.78,5748.0,144.5915,144.6005,144.4198,144.4198,5748.0
2019-09-27 12:50:00,159.8,159.84,159.52,159.54,6986.0,144.4378,144.474,144.1848,144.2028,6986.0
2019-09-27 13:00:00,159.57,160.01,159.52,159.95,8998.0,144.23,144.6277,144.1848,144.5734,8998.0
2019-09-27 13:10:00,159.91,159.96,159.85,159.89,3316.0,144.5373,144.5825,144.483,144.5192,3316.0
2019-09-27 13:20:00,159.93,159.95,159.78,159.95,6937.0,144.5554,144.5734,144.4198,144.5734,6937.0
2019-09-27 13:30:00,159.95,159.95,159.79,159.83,3997.0,144.5734,144.5734,144.4288,144.465,3997.0
2019-09-27 13:40:00,159.85,159.97,159.85,159.87,4018.0,144.483,144.5915,144.483,144.5011,4018.0
2019-09-27 13:50:00,159.85,160.01,159.77,159.94,8100.0,144.483,144.6277,144.4107,144.5644,8100.0
2019-09-27 14:00:00,159.91,159.91,159.74,159.75,7145.0,144.5373,144.5373,144.3836,144.3927,7145.0
2019-09-27 14:10:00,159.75,159.78,159.62,159.74,6063.0,144.3927,144.4198,144.2752,144.3836,6063.0
2019-09-27 14:20:00,159.75,159.83,159.71,159.78,9235.0,144.3927,144.465,144.3565,144.4198,9235.0
2019-09-27 14:30:00,159.76,159.84,159.7,159.78,8853.0,144.4017,144.474,144.3475,144.4198,8853.0
2019-09-27 14:40:00,159.77,159.8,159.66,159.68,6407.0,144.4107,144.4378,144.3113,144.3294,6407.0
2019-09-27 14:50:00,159.67,159.69,159.52,159.53,9475.0,144.3203,144.3384,144.1848,144.1938,9475.0
2019-09-27 15:00:00,159.55,159.74,159.54,159.67,15748.0,144.2119,144.3836,144.2028,144.3203,15748.0
2019-09-27 15:10:00,159.73,159.91,159.69,159.89,13373.0,144.3746,144.5373,144.3384,144.5192,13373.0
2019-09-27 15:20:00,159.88,160.01,159.81,159.82,21357.0,144.5102,144.6277,144.4469,144.4559,21357.0
2019-09-27 15:30:00,159.81,159.98,159.76,159.98,24365.0,144.4469,144.6005,144.4017,144.6005,24365.0
2019-09-27 15:40:00,159.97,160.32,159.96,160.3,28865.0,144.5915,144.9079,144.5825,144.8898,28865.0
2019-09-27 15:50:00,160.3,160.59,160.28,160.55,79588.0,144.8898,145.1519,144.8717,145.1157,79588.0
2019-09-30 09:30:00,160.88,160.99,160.54,160.71,20244.0,145.414,145.5135,145.1067,145.2604,20244.0
2019-09-30 09:40:00,160.71,160.88,160.61,160.74,7504.0,145.2604,145.414,145.17,145.2875,7504.0
2019-09-30 09:50:00,160.72,160.96,160.63,160.76,15319.0,145.2694,145.4863,145.1881,145.3056,15319.0
2019-09-30 10:00:00,160.77,161.09,160.75,160.92,11185.0,145.3146,145.6038,145.2965,145.4502,11185.0
2019-09-30 10:10:00,160.88,160.92,160.61,160.61,15046.0,145.414,145.4502,145.17,145.17,15046.0
2019-09-30 10:20:00,160.61,160.61,160.32,160.46,7322.0,145.17,145.17,144.9079,145.0344,7322.0
2019-09-30 10:30:00,160.46,160.65,160.43,160.57,7242.0,145.0344,145.2061,145.0073,145.1338,7242.0
2019-09-30 10:40:00,160.6,160.65,160.45,160.6,7106.0,145.1609,145.2061,145.0254,145.1609,7106.0
2019-09-30 10:50:00,160.63,160.92,160.6,160.85,5196.0,145.1881,145.4502,145.1609,145.3869,5196.0
2019-09-30 11:00:00,160.94,161.05,160.92,161.0,11269.0,145.4683,145.5677,145.4502,145.5225,11269.0
2019-09-30 11:10:00,161.0,161.17,160.92,161.16,9247.0,145.5225,145.6761,145.4502,145.6671,9247.0
2019-09-30 11:20:00,161.18,161.42,161.17,161.42,10914.0,145.6852,145.9021,145.6761,145.9021,10914.0
2019-09-30 11:30:00,161.45,161.46,161.33,161.41,11135.0,145.9292,145.9383,145.8208,145.8931,11135.0
2019-09-30 11:40:00,161.41,161.64,161.4,161.45,17881.0,145.8931,146.101,145.884,145.9292,17881.0
2019-09-30 11:50:00,161.47,161.54,161.37,161.54,18373.0,145.9473,146.0106,145.8569,146.0106,18373.0
2019-09-30 12:00:00,161.59,161.75,161.56,161.63,16544.0,146.0558,146.2004,146.0287,146.0919,16544.0
2019-09-30 12:10:00,161.62,161.78,161.62,161.77,10751.0,146.0829,146.2275,146.0829,146.2185,10751.0
2019-09-30 12:20:00,161.76,161.78,161.67,161.77,12406.0,146.2094,146.2275,146.1281,146.2185,12406.0
2019-09-30 12:30:00,161.76,161.78,161.63,161.75,13507.0,146.2094,146.2275,146.0919,146.2004,13507.0
2019-09-30 12:40:00,161.76,161.82,161.74,161.8,14721.0,146.2094,146.2637,146.1914,146.2456,14721.0
2019-09-30 12:50:00,161.81,161.84,161.73,161.76,12773.0,146.2546,146.2817,146.1823,146.2094,12773.0
2019-09-30 13:00:00,161.75,161.83,161.74,161.82,12187.0,146.2004,146.2727,146.1914,146.2637,12187.0
2019-09-30 13:10:00,161.82,161.93,161.82,161.92,17454.0,146.2637,146.3631,146.2637,146.354,17454.0
2019-09-30 13:20:00,161.93,162.08,161.73,161.75,18674.0,146.3631,146.4987,146.1823,146.2004,18674.0
2019-09-30 13:30:00,161.75,161.78,161.62,161.75,10191.0,146.2004,146.2275,146.0829,146.2004,10191.0
2019-09-30 13:40:00,161.78,161.82,161.72,161.82,8745.0,146.2275,146.2637,146.1733,146.2637,8745.0
2019-09-30 13:50:00,161.85,161.86,161.55,161.56,9730.0,146.2908,146.2998,146.0196,146.0287,9730.0
2019-09-30 14:00:00,161.58,161.61,161.44,161.44,8256.0,146.0467,146.0738,145.9202,145.9202,8256.0
2019-09-30 14:10:00,161.44,161.52,161.4,161.49,8293.0,145.9202,145.9925,145.884,145.9654,8293.0
2019-09-30 14:20:00,161.49,161.5,161.38,161.47,8958.0,145.9654,145.9744,145.866,145.9473,8958.0
2019-09-30 14:30:00,161.45,161.63,161.44,161.55,23993.0,145.9292,146.0919,145.9202,146.0196,23993.0
2019-09-30 14:40:00,161.54,161.58,161.4,161.56,7837.0,146.0106,146.0467,145.884,146.0287,7837.0
2019-09-30 14:50:00,161.58,161.68,161.51,161.51,10297.0,146.0467,146.1371,145.9835,145.9835,10297.0
2019-09-30 15:00:00,161.52,161.53,161.34,161.4,13390.0,145.9925,146.0015,145.8298,145.884,13390.0
2019-09-30 15:10:00,161.42,161.54,161.4,161.49,14748.0,145.9021,146.0106,145.884,145.9654,14748.0
2019-09-30 15:20:00,161.52,161.63,161.45,161.57,16679.0,145.9925,146.0919,145.9292,146.0377,16679.0
2019-09-30 15:30:00,161.54,161.55,161.3,161.45,20621.0,146.0106,146.0196,145.7936,145.9292,20621.0
2019-09-30 15:40:00,161.45,161.71,161.39,161.49,34801.0,145.9292,146.1642,145.875,145.9654,34801.0
2019-09-30 15:50:00,161.5,161.69,161.41,161.41,106765.0,145.9744,146.1462,145.8931,145.8931,106765.0
2019-10-01 09:30:00,161.83,161.99,161.21,161.41,29955.0,146.2727,146.4173,145.7123,145.8931,29955.0
2019-10-01 09:40:00,161.44,161.44,160.81,160.82,8391.0,145.9202,145.9202,145.3508,145.3598,8391.0
2019-10-01 09:50:00,160.73,161.01,160.69,160.84,6236.0,145.2784,145.5315,145.2423,145.3779,6236.0
2019-10-01 10:00:00,160.64,160.89,159.92,159.92,25218.0,145.1971,145.4231,144.5463,144.5463,25218.0
2019-10-01 10:10:00,159.91,160.17,159.89,160.08,10346.0,144.5373,144.7723,144.5192,144.6909,10346.0
2019-10-01 10:20:00,160.04,160.38,159.79,160.38,13714.0,144.6548,144.9621,144.4288,144.9621,13714.0
2019-10-01 10:30:00,160.33,160.75,160.27,160.75,14739.0,144.9169,145.2965,144.8627,145.2965,14739.0
2019-10-01 10:40:00,160.75,160.81,160.45,160.54,15378.0,145.2965,145.3508,145.0254,145.1067,15378.0
2019-10-01 10:50:00,160.61,160.71,160.5,160.56,15195.0,145.17,145.2604,145.0706,145.1248,15195.0
2019-10-01 11:00:00,160.5,160.65,160.28,160.64,29841.0,145.0706,145.2061,144.8717,145.1971,29841.0
2019-10-01 11:10:00,160.64,160.66,160.31,160.31,13295.0,145.1971,145.2152,144.8988,144.8988,13295.0
2019-10-01 11:20:00,160.29,160.44,160.27,160.31,11221.0,144.8807,145.0163,144.8627,144.8988,11221.0
2019-10-01 11:30:00,160.31,160.31,160.04,160.13,7696.0,144.8988,144.8988,144.6548,144.7361,7696.0
2019-10-01 11:40:00,160.11,160.11,159.84,159.86,13202.0,144.718,144.718,144.474,144.4921,13202.0
2019-10-01 11:50:00,159.85,159.92,159.72,159.9,12270.0,144.483,144.5463,144.3655,144.5282,12270.0
2019-10-01 12:00:00,159.87,159.9,159.58,159.67,9524.0,144.5011,144.5282,144.239,144.3203,9524.0
2019-10-01 12:10:00,159.64,159.67,159.42,159.53,5601.0,144.2932,144.3203,144.0944,144.1938,5601.0
2019-10-01 12:20:00,159.57,159.63,159.47,159.6,4744.0,144.23,144.2842,144.1396,144.2571,4744.0
2019-10-01 12:30:00,159.61,159.71,159.6,159.61,5625.0,144.2661,144.3565,144.2571,144.2661,5625.0
2019-10-01 12:40:00,159.62,159.78,159.62,159.73,4520.0,144.2752,144.4198,144.2752,144.3746,4520.0
2019-10-01 12:50:00,159.75,159.76,159.44,159.49,9937.0,144.3927,144.4017,144.1125,144.1577,9937.0
2019-10-01 13:00:00,159.5,159.53,159.27,159.34,8549.0,144.1667,144.1938,143.9588,144.0221,8549.0
2019-10-01 13:10:00,159.23,159.23,159.0,159.2,33739.0,143.9226,143.9226,143.7148,143.8955,33739.0
2019-10-01 13:20:00,159.22,159.27,159.04,159.04,4256.0,143.9136,143.9588,143.7509,143.7509,4256.0
2019-10-01 13:30:00,159.01,159.13,158.94,158.97,10915.0,143.7238,143.8323,143.6605,143.6876,10915.0
2019-10-01 13:40:00,159.02,159.18,159.0,159.12,4269.0,143.7328,143.8775,143.7148,143.8232,4269.0
2019-10-01 13:50:00,159.18,159.18,159.01,159.05,4782.0,143.8775,143.8775,143.7238,143.7599,4782.0
2019-10-01 14:00:00,159.08,159.23,158.9,158.91,9177.0,143.7871,143.9226,143.6244,143.6334,9177.0
2019-10-01 14:10:00,158.91,159.12,158.89,159.06,9072.0,143.6334,143.8232,143.6153,143.769,9072.0
2019-10-01 14:20:00,159.08,159.08,158.9,158.95,5298.0,143.7871,143.7871,143.6244,143.6696,5298.0
2019-10-01 14:30:00,158.98,159.17,158.97,159.08,8865.0,143.6967,143.8684,143.6876,143.7871,8865.0
2019-10-01 14:40:00,159.06,159.21,159.04,159.1,12998.0,143.769,143.9046,143.7509,143.8051,12998.0
2019-10-01 14:50:00,159.1,159.29,159.09,159.16,10635.0,143.8051,143.9769,143.7961,143.8594,10635.0
2019-10-01 15:00:00,159.19,159.33,159.11,159.25,9422.0,143.8865,144.013,143.8142,143.9407,9422.0
2019-10-01 15:10:00,159.22,159.22,159.0,159.09,16384.0,143.9136,143.9136,143.7148,143.7961,16384.0
2019-10-01 15:20:00,159.09,159.37,159.05,159.36,12117.0,143.7961,144.0492,143.7599,144.0401,12117.0
2019-10-01 15:30:00,159.37,159.37,158.99,159.04,20942.0,144.0492,144.0492,143.7057,143.7509,20942.0
2019-10-01 15:40:00,159.05,159.07,158.67,158.72,22845.0,143.7599,143.778,143.4165,143.4617,22845.0
2019-10-01 15:50:00,158.69,158.89,158.56,158.65,73097.0,143.4346,143.6153,143.3171,143.3984,73097.0
2019-10-02 09:30:00,157.85,158.46,157.85,158.39,25871.0,142.6753,143.2267,142.6753,143.1634,25871.0
2019-10-02 09:40:00,158.32,158.43,157.59,157.97,14202.0,143.1001,143.1996,142.4403,142.7838,14202.0
2019-10-02 09:50:00,157.85,157.93,157.6,157.72,7530.0,142.6753,142.7476,142.4493,142.5578,7530.0
2019-10-02 10:00:00,157.65,157.65,156.86,157.03,15605.0,142.4945,142.4945,141.7805,141.9341,15605.0
2019-10-02 10:10:00,156.89,157.0,156.69,156.73,11710.0,141.8076,141.907,141.6268,141.663,11710.0
2019-10-02 10:20:00,156.74,156.74,156.15,156.44,14395.0,141.672,141.672,141.1387,141.4009,14395.0
2019-10-02 10:30:00,156.45,156.45,156.09,156.11,13839.0,141.4099,141.4099,141.0845,141.1026,13839.0
2019-10-02 10:40:00,156.11,156.3,155.98,156.1,29335.0,141.1026,141.2743,140.9851,141.0935,29335.0
2019-10-02 10:50:00,156.01,156.46,156.0,156.28,12690.0,141.0122,141.4189,141.0032,141.2562,12690.0
2019-10-02 11:00:00,156.35,156.63,156.32,156.55,7495.0,141.3195,141.5726,141.2924,141.5003,7495.0
2019-10-02 11:10:00,156.56,156.72,156.4,156.54,22976.0,141.5093,141.6539,141.3647,141.4912,22976.0
2019-10-02 11:20:00,156.56,156.72,156.48,156.52,6385.0,141.5093,141.6539,141.437,141.4732,6385.0
2019-10-02 11:30:00,156.54,156.54,156.13,156.27,11616.0,141.4912,141.4912,141.1207,141.2472,11616.0
2019-10-02 11:40:00,156.26,156.68,156.24,156.55,16020.0,141.2382,141.6178,141.2201,141.5003,16020.0
2019-10-02 11:50:00,156.55,157.07,156.5,157.02,44148.0,141.5003,141.9703,141.4551,141.9251,44148.0
2019-10-02 12:00:00,156.99,156.99,156.64,156.69,9714.0,141.898,141.898,141.5816,141.6268,9714.0
2019-10-02 12:10:00,156.67,156.67,156.42,156.45,19001.0,141.6087,141.6087,141.3828,141.4099,19001.0
2019-10-02 12:20:00,156.49,156.69,156.49,156.68,6948.0,141.4461,141.6268,141.4461,141.6178,6948.0
2019-10-02 12:30:00,156.69,156.86,156.59,156.66,11981.0,141.6268,141.7805,141.5364,141.5997,11981.0
2019-10-02 12:40:00,156.6,156.63,156.2,156.29,12873.0,141.5455,141.5726,141.1839,141.2653,12873.0
2019-10-02 12:50:00,156.24,156.48,156.14,156.41,8913.0,141.2201,141.437,141.1297,141.3737,8913.0
2019-10-02 13:00:00,156.38,156.6,156.34,156.59,24165.0,141.3466,141.5455,141.3105,141.5364,24165.0
2019-10-02 13:10:00,156.6,156.66,156.48,156.53,10328.0,141.5455,141.5997,141.437,141.4822,10328.0
2019-10-02 13:20:00,156.45,156.75,156.44,156.69,8374.0,141.4099,141.6811,141.4009,141.6268,8374.0
2019-10-02 13:30:00,156.75,156.75,156.48,156.55,12445.0,141.6811,141.6811,141.437,141.5003,12445.0
2019-10-02 13:40:00,156.55,156.64,156.49,156.53,9714.0,141.5003,141.5816,141.4461,141.4822,9714.0
2019-10-02 13:50:00,156.59,156.67,156.54,156.65,9054.0,141.5364,141.6087,141.4912,141.5907,9054.0
2019-10-02 14:00:00,156.63,156.85,156.57,156.72,17826.0,141.5726,141.7714,141.5184,141.6539,17826.0
2019-10-02 14:10:00,156.75,156.91,156.61,156.87,13246.0,141.6811,141.8257,141.5545,141.7895,13246.0
2019-10-02 14:20:00,156.89,156.98,156.82,156.93,13774.0,141.8076,141.8889,141.7443,141.8438,13774.0
2019-10-02 14:30:00,156.95,156.97,156.75,156.96,12864.0,141.8618,141.8799,141.6811,141.8709,12864.0
2019-10-02 14:40:00,156.97,157.36,156.9,157.35,21107.0,141.8799,142.2324,141.8166,142.2234,21107.0
2019-10-02 14:50:00,157.3,157.32,157.07,157.15,15251.0,142.1782,142.1963,141.9703,142.0426,15251.0
2019-10-02 15:00:00,157.15,157.21,156.95,157.07,22254.0,142.0426,142.0968,141.8618,141.9703,22254.0
2019-10-02 15:10:00,157.07,157.46,157.07,157.35,17049.0,141.9703,142.3228,141.9703,142.2234,17049.0
2019-10-02 15:20:00,157.36,157.38,156.9,156.9,17760.0,142.2324,142.2505,141.8166,141.8166,17760.0
2019-10-02 15:30:00,156.89,157.09,156.82,156.91,22102.0,141.8076,141.9884,141.7443,141.8257,22102.0
2019-10-02 15:40:00,156.91,157.14,156.78,156.82,42789.0,141.8257,142.0336,141.7082,141.7443,42789.0
2019-10-02 15:50:00,156.79,156.9,156.62,156.89,118709.0,141.7172,141.8166,141.5636,141.8076,118709.0
2019-10-03 09:30:00,156.74,157.3,156.05,156.86,15430.0,141.672,142.1782,141.0484,141.7805,15430.0
2019-10-03 09:40:00,156.84,156.86,156.46,156.72,10374.0,141.7624,141.7805,141.4189,141.6539,10374.0
2019-10-03 09:50:00,156.66,157.12,156.63,157.01,8281.0,141.5997,142.0155,141.5726,141.9161,8281.0
2019-10-03 10:00:00,156.96,156.96,155.61,155.73,19217.0,141.8709,141.8709,140.6506,140.7591,19217.0
2019-10-03 10:10:00,155.71,155.98,155.57,155.89,22205.0,140.741,140.9851,140.6145,140.9037,22205.0
2019-10-03 10:20:00,155.85,156.39,155.79,156.26,27685.0,140.8676,141.3557,140.8133,141.2382,27685.0
2019-10-03 10:30:00,156.25,156.39,155.96,156.02,28747.0,141.2291,141.3557,140.967,141.0212,28747.0
2019-10-03 10:40:00,155.97,156.07,155.77,155.79,23344.0,140.976,141.0664,140.7953,140.8133,23344.0
2019-10-03 10:50:00,155.8,155.81,155.42,155.69,17925.0,140.8224,140.8314,140.4789,140.723,17925.0
2019-10-03 11:00:00,155.66,156.38,155.48,156.38,46632.0,140.6958,141.3466,140.5331,141.3466,46632.0
2019-10-03 11:10:00,156.35,156.49,156.07,156.46,12773.0,141.3195,141.4461,141.0664,141.4189,12773.0
2019-10-03 11:20:00,156.33,156.34,155.97,156.01,18264.0,141.3014,141.3105,140.976,141.0122,18264.0
2019-10-03 11:30:00,156.04,156.12,155.87,155.9,16460.0,141.0393,141.1116,140.8857,140.9128,16460.0
2019-10-03 11:40:00,155.9,156.05,155.86,155.92,9731.0,140.9128,141.0484,140.8766,140.9308,9731.0
2019-10-03 11:50:00,155.92,155.98,155.67,155.73,7806.0,140.9308,140.9851,140.7049,140.7591,7806.0
2019-10-03 12:00:00,155.72,156.01,155.71,155.87,5680.0,140.7501,141.0122,140.741,140.8857,5680.0
2019-10-03 12:10:00,155.9,156.02,155.75,155.78,10418.0,140.9128,141.0212,140.7772,140.8043,10418.0
2019-10-03 12:20:00,155.76,156.01,155.71,156.0,4538.0,140.7862,141.0122,140.741,141.0032,4538.0
2019-10-03 12:30:00,155.99,156.19,155.96,156.19,9370.0,140.9941,141.1749,140.967,141.1749,9370.0
2019-10-03 12:40:00,156.18,156.3,155.98,156.11,14759.0,141.1659,141.2743,140.9851,141.1026,14759.0
2019-10-03 12:50:00,156.09,156.36,156.01,156.36,6845.0,141.0845,141.3285,141.0122,141.3285,6845.0
2019-10-03 13:00:00,156.39,156.52,156.26,156.26,8752.0,141.3557,141.4732,141.2382,141.2382,8752.0
2019-10-03 13:10:00,156.24,156.33,156.18,156.21,4172.0,141.2201,141.3014,141.1659,141.193,4172.0
2019-10-03 13:20:00,156.17,156.22,156.07,156.07,3961.0,141.1568,141.202,141.0664,141.0664,3961.0
2019-10-03 13:30:00,156.05,156.19,156.0,156.05,4610.0,141.0484,141.1749,141.0032,141.0484,4610.0
2019-10-03 13:40:00,156.05,156.48,156.05,156.44,7193.0,141.0484,141.437,141.0484,141.4009,7193.0
2019-10-03 13:50:00,156.41,156.46,156.31,156.36,4647.0,141.3737,141.4189,141.2834,141.3285,4647.0
2019-10-03 14:00:00,156.39,156.39,156.25,156.25,15488.0,141.3557,141.3557,141.2291,141.2291,15488.0
2019-10-03 14:10:00,156.25,156.38,156.21,156.27,8385.0,141.2291,141.3466,141.193,141.2472,8385.0
2019-10-03 14:20:00,156.3,156.42,156.17,156.39,7686.0,141.2743,141.3828,141.1568,141.3557,7686.0
2019-10-03 14:30:00,156.4,156.43,156.12,156.18,10221.0,141.3647,141.3918,141.1116,141.1659,10221.0
2019-10-03 14:40:00,156.13,156.27,156.12,156.25,8496.0,141.1207,141.2472,141.1116,141.2291,8496.0
2019-10-03 14:50:00,156.24,156.28,155.99,156.07,7580.0,141.2201,141.2562,140.9941,141.0664,7580.0
2019-10-03 15:00:00,156.07,156.09,155.99,156.08,7026.0,141.0664,141.0845,140.9941,141.0755,7026.0
2019-10-03 15:10:00,156.07,156.11,155.86,155.92,10291.0,141.0664,141.1026,140.8766,140.9308,10291.0
2019-10-03 15:20:00,155.92,156.05,155.82,155.94,13613.0,140.9308,141.0484,140.8405,140.9489,13613.0
2019-10-03 15:30:00,155.96,156.09,155.87,156.03,34252.0,140.967,141.0845,140.8857,141.0303,34252.0
2019-10-03 15:40:00,156.02,156.08,155.66,155.67,116422.0,141.0212,141.0755,140.6958,140.7049,116422.0
2019-10-03 15:50:00,155.65,156.51,155.59,156.46,115471.0,140.6868,141.4641,140.6326,141.4189,115471.0
2019-10-04 09:30:00,156.64,157.36,156.59,157.32,18039.0,141.5816,142.2324,141.5364,142.1963,18039.0
2019-10-04 09:40:00,157.28,157.95,156.89,157.95,22416.0,142.1601,142.7657,141.8076,142.7657,22416.0
2019-10-04 09:50:00,157.79,158.01,157.74,158.01,15029.0,142.6211,142.8199,142.5759,142.8199,15029.0
2019-10-04 10:00:00,158.03,158.65,157.87,158.64,14869.0,142.838,143.3984,142.6934,143.3894,14869.0
2019-10-04 10:10:00,158.7,159.36,158.41,159.35,29576.0,143.4436,144.0401,143.1815,144.0311,29576.0
2019-10-04 10:20:00,159.34,159.8,158.66,158.8,44683.0,144.0221,144.4378,143.4074,143.534,44683.0
2019-10-04 10:30:00,158.8,159.04,158.55,159.02,51132.0,143.534,143.7509,143.308,143.7328,51132.0
2019-10-04 10:40:00,158.97,159.19,158.8,158.97,27460.0,143.6876,143.8865,143.534,143.6876,27460.0
2019-10-04 10:50:00,159.0,159.34,158.95,159.16,39703.0,143.7148,144.0221,143.6696,143.8594,39703.0
2019-10-04 11:00:00,159.16,159.43,158.88,159.4,34145.0,143.8594,144.1034,143.6063,144.0763,34145.0
2019-10-04 11:10:00,159.41,159.65,159.37,159.45,37824.0,144.0853,144.3023,144.0492,144.1215,37824.0
2019-10-04 11:20:00,159.44,160.07,159.44,160.07,47294.0,144.1125,144.6819,144.1125,144.6819,47294.0
2019-10-04 11:30:00,160.03,160.31,159.87,160.31,30156.0,144.6457,144.8988,144.5011,144.8988,30156.0
2019-10-04 11:40:00,160.35,160.58,160.07,160.25,81265.0,144.935,145.1429,144.6819,144.8446,81265.0
2019-10-04 11:50:00,160.25,160.48,160.08,160.08,24346.0,144.8446,145.0525,144.6909,144.6909,24346.0
2019-10-04 12:00:00,160.07,160.38,160.07,160.35,18512.0,144.6819,144.9621,144.6819,144.935,18512.0
2019-10-04 12:10:00,160.36,160.38,160.16,160.21,21171.0,144.944,144.9621,144.7632,144.8084,21171.0
2019-10-04 12:20:00,160.24,160.53,160.22,160.48,16132.0,144.8356,145.0977,144.8175,145.0525,16132.0
2019-10-04 12:30:00,160.49,160.59,160.32,160.45,75401.0,145.0615,145.1519,144.9079,145.0254,75401.0
2019-10-04 12:40:00,160.45,160.76,160.43,160.67,48429.0,145.0254,145.3056,145.0073,145.2242,48429.0
2019-10-04 12:50:00,160.69,160.95,160.65,160.93,72652.0,145.2423,145.4773,145.2061,145.4592,72652.0
2019-10-04 13:00:00,160.94,161.14,160.87,161.0,102083.0,145.4683,145.649,145.405,145.5225,102083.0
2019-10-04 13:10:00,160.99,161.1,160.9,161.1,126492.0,145.5135,145.6129,145.4321,145.6129,126492.0
2019-10-04 13:20:00,161.05,161.05,160.57,160.87,62307.0,145.5677,145.5677,145.1338,145.405,62307.0
2019-10-04 13:30:00,160.85,160.88,160.68,160.83,36459.0,145.3869,145.414,145.2333,145.3688,36459.0
2019-10-04 13:40:00,160.84,161.23,160.83,161.15,33083.0,145.3779,145.7304,145.3688,145.6581,33083.0
2019-10-04 13:50:00,161.17,161.45,161.15,161.34,83433.0,145.6761,145.9292,145.6581,145.8298,83433.0
2019-10-04 14:00:00,161.35,161.41,161.23,161.37,85378.0,145.8388,145.8931,145.7304,145.8569,85378.0
2019-10-04 14:10:00,161.38,161.58,161.3,161.57,30483.0,145.866,146.0467,145.7936,146.0377,30483.0
2019-10-04 14:20:00,161.57,161.67,161.5,161.57,16211.0,146.0377,146.1281,145.9744,146.0377,16211.0
2019-10-04 14:30:00,161.53,161.85,161.49,161.73,98970.0,146.0015,146.2908,145.9654,146.1823,98970.0
2019-10-04 14:40:00,161.7,161.82,161.56,161.72,39761.0,146.1552,146.2637,146.0287,146.1733,39761.0
2019-10-04 14:50:00,161.67,161.71,161.57,161.61,24170.0,146.1281,146.1642,146.0377,146.0738,24170.0
2019-10-04 15:00:00,161.64,161.69,161.53,161.53,84110.0,146.101,146.1462,146.0015,146.0015,84110.0
2019-10-04 15:10:00,161.54,161.55,161.27,161.43,29370.0,146.0106,146.0196,145.7665,145.9112,29370.0
2019-10-04 15:20:00,161.43,161.59,161.39,161.56,23235.0,145.9112,146.0558,145.875,146.0287,23235.0
2019-10-04 15:30:00,161.58,161.8,161.58,161.68,42562.0,146.0467,146.2456,146.0467,146.1371,42562.0
2019-10-04 15:40:00,161.7,162.06,161.61,162.02,50014.0,146.1552,146.4806,146.0738,146.4444,50014.0
2019-10-04 15:50:00,162.02,162.44,161.84,162.05,185052.0,146.4444,146.8241,146.2817,146.4715,185052.0
2019-10-07 09:30:00,161.59,161.99,160.87,161.23,50635.0,146.0558,146.4173,145.405,145.7304,50635.0
2019-10-07 09:40:00,161.18,161.23,160.54,160.57,49271.0,145.6852,145.7304,145.1067,145.1338,49271.0
2019-10-07 09:50:00,160.57,160.63,160.11,160.38,16363.0,145.1338,145.1881,144.718,144.9621,16363.0
2019-10-07 10:00:00,160.44,160.6,160.29,160.6,27664.0,145.0163,145.1609,144.8807,145.1609,27664.0
2019-10-07 10:10:00,160.61,160.65,160.42,160.55,12524.0,145.17,145.2061,144.9982,145.1157,12524.0
2019-10-07 10:20:00,160.55,160.74,160.47,160.74,13187.0,145.1157,145.2875,145.0434,145.2875,13187.0
2019-10-07 10:30:00,160.71,160.85,160.5,160.63,13421.0,145.2604,145.3869,145.0706,145.1881,13421.0
2019-10-07 10:40:00,160.6,160.95,160.6,160.85,5615.0,145.1609,145.4773,145.1609,145.3869,5615.0
2019-10-07 10:50:00,160.85,160.96,160.8,160.84,11913.0,145.3869,145.4863,145.3417,145.3779,11913.0
2019-10-07 11:00:00,160.81,160.87,160.6,160.69,7047.0,145.3508,145.405,145.1609,145.2423,7047.0
2019-10-07 11:10:00,160.65,160.72,160.5,160.58,11552.0,145.2061,145.2694,145.0706,145.1429,11552.0
2019-10-07 11:20:00,160.6,160.81,160.5,160.81,6181.0,145.1609,145.3508,145.0706,145.3508,6181.0
2019-10-07 11:30:00,160.83,161.04,160.8,160.89,5856.0,145.3688,145.5586,145.3417,145.4231,5856.0
2019-10-07 11:40:00,160.81,161.04,160.78,160.96,11299.0,145.3508,145.5586,145.3236,145.4863,11299.0
2019-10-07 11:50:00,160.94,161.21,160.94,161.13,18074.0,145.4683,145.7123,145.4683,145.64,18074.0
2019-10-07 12:00:00,161.1,161.1,160.85,160.94,9253.0,145.6129,145.6129,145.3869,145.4683,9253.0
2019-10-07 12:10:00,160.94,160.97,160.72,160.73,18764.0,145.4683,145.4954,145.2694,145.2784,18764.0
2019-10-07 12:20:00,160.74,160.78,160.46,160.47,11933.0,145.2875,145.3236,145.0344,145.0434,11933.0
2019-10-07 12:30:00,160.47,160.61,160.47,160.59,6763.0,145.0434,145.17,145.0434,145.1519,6763.0
2019-10-07 12:40:00,160.6,160.63,160.53,160.59,9769.0,145.1609,145.1881,145.0977,145.1519,9769.0
2019-10-07 12:50:00,160.59,160.59,160.46,160.53,7818.0,145.1519,145.1519,145.0344,145.0977,7818.0
2019-10-07 13:00:00,160.52,160.66,160.25,160.25,15796.0,145.0886,145.2152,144.8446,144.8446,15796.0
2019-10-07 13:10:00,160.18,160.43,160.18,160.34,9664.0,144.7813,145.0073,144.7813,144.9259,9664.0
2019-10-07 13:20:00,160.32,160.42,160.27,160.31,7958.0,144.9079,144.9982,144.8627,144.8988,7958.0
2019-10-07 13:30:00,160.31,160.78,160.3,160.71,23558.0,144.8988,145.3236,144.8898,145.2604,23558.0
2019-10-07 13:40:00,160.74,160.83,160.62,160.78,14043.0,145.2875,145.3688,145.179,145.3236,14043.0
2019-10-07 13:50:00,160.81,160.82,160.68,160.72,4614.0,145.3508,145.3598,145.2333,145.2694,4614.0
2019-10-07 14:00:00,160.74,160.76,160.4,160.44,11787.0,145.2875,145.3056,144.9802,145.0163,11787.0
2019-10-07 14:10:00,160.41,160.41,160.19,160.22,14972.0,144.9892,144.9892,144.7904,144.8175,14972.0
2019-10-07 14:20:00,160.22,160.22,159.95,160.11,8603.0,144.8175,144.8175,144.5734,144.718,8603.0
2019-10-07 14:30:00,160.06,160.12,159.74,159.91,12599.0,144.6729,144.7271,144.3836,144.5373,12599.0
2019-10-07 14:40:00,159.87,159.91,159.76,159.83,8178.0,144.5011,144.5373,144.4017,144.465,8178.0
2019-10-07 14:50:00,159.76,159.83,159.49,159.68,14601.0,144.4017,144.465,144.1577,144.3294,14601.0
2019-10-07 15:00:00,159.67,159.91,159.6,159.91,21486.0,144.3203,144.5373,144.2571,144.5373,21486.0
2019-10-07 15:10:00,159.9,160.15,159.72,160.02,17408.0,144.5282,144.7542,144.3655,144.6367,17408.0
2019-10-07 15:20:00,160.02,160.29,159.97,160.23,30248.0,144.6367,144.8807,144.5915,144.8265,30248.0
2019-10-07 15:30:00,160.25,160.25,159.9,160.13,21038.0,144.8446,144.8446,144.5282,144.7361,21038.0
2019-10-07 15:40:00,160.15,160.15,159.91,160.09,123437.0,144.7542,144.7542,144.5373,144.7,123437.0
2019-10-07 15:50:00,160.07,160.1,159.58,159.6,159037.0,144.6819,144.709,144.239,144.2571,159037.0
2019-10-08 09:30:00,158.67,159.04,157.69,157.77,65111.0,143.4165,143.7509,142.5307,142.603,65111.0
2019-10-08 09:40:00,157.75,157.77,156.99,157.13,49850.0,142.5849,142.603,141.898,142.0245,49850.0
2019-10-08 09:50:00,157.14,157.55,157.02,157.41,25716.0,142.0336,142.4042,141.9251,142.2776,25716.0
2019-10-08 10:00:00,157.37,157.43,156.51,156.57,23728.0,142.2415,142.2957,141.4641,141.5184,23728.0
2019-10-08 10:10:00,156.43,156.69,156.17,156.67,31570.0,141.3918,141.6268,141.1568,141.6087,31570.0
2019-10-08 10:20:00,156.73,156.99,156.71,156.86,16360.0,141.663,141.898,141.6449,141.7805,16360.0
2019-10-08 10:30:00,156.88,157.11,156.81,157.09,33153.0,141.7986,142.0064,141.7353,141.9884,33153.0
2019-10-08 10:40:00,157.11,157.19,156.78,156.89,36920.0,142.0064,142.0788,141.7082,141.8076,36920.0
2019-10-08 10:50:00,156.91,157.12,156.71,156.93,40802.0,141.8257,142.0155,141.6449,141.8438,40802.0
2019-10-08 11:00:00,156.94,157.14,156.84,156.99,30771.0,141.8528,142.0336,141.7624,141.898,30771.0
2019-10-08 11:10:00,156.95,157.18,156.94,157.03,35369.0,141.8618,142.0697,141.8528,141.9341,35369.0
2019-10-08 11:20:00,157.0,157.0,156.46,156.46,33720.0,141.907,141.907,141.4189,141.4189,33720.0
2019-10-08 11:30:00,156.42,156.49,156.19,156.36,32238.0,141.3828,141.4461,141.1749,141.3285,32238.0
2019-10-08 11:40:00,156.37,156.53,156.3,156.36,19940.0,141.3376,141.4822,141.2743,141.3285,19940.0
2019-10-08 11:50:00,156.42,156.64,156.29,156.46,40752.0,141.3828,141.5816,141.2653,141.4189,40752.0
2019-10-08 12:00:00,156.41,156.57,156.41,156.49,13149.0,141.3737,141.5184,141.3737,141.4461,13149.0
2019-10-08 12:10:00,156.49,156.69,156.43,156.57,16670.0,141.4461,141.6268,141.3918,141.5184,16670.0
2019-10-08 12:20:00,156.59,157.01,156.57,156.79,13701.0,141.5364,141.9161,141.5184,141.7172,13701.0
2019-10-08 12:30:00,156.82,157.02,156.67,156.74,10237.0,141.7443,141.9251,141.6087,141.672,10237.0
2019-10-08 12:40:00,156.7,157.16,156.7,157.1,32267.0,141.6359,142.0516,141.6359,141.9974,32267.0
2019-10-08 12:50:00,157.14,157.17,156.99,157.02,25816.0,142.0336,142.0607,141.898,141.9251,25816.0
2019-10-08 13:00:00,157.08,157.12,156.97,157.03,15948.0,141.9793,142.0155,141.8799,141.9341,15948.0
2019-10-08 13:10:00,157.01,157.08,156.93,157.07,8467.0,141.9161,141.9793,141.8438,141.9703,8467.0
2019-10-08 13:20:00,157.09,157.27,157.07,157.21,12672.0,141.9884,142.1511,141.9703,142.0968,12672.0
2019-10-08 13:30:00,157.18,157.3,157.07,157.12,13490.0,142.0697,142.1782,141.9703,142.0155,13490.0
2019-10-08 13:40:00,157.15,157.24,157.12,157.23,10894.0,142.0426,142.124,142.0155,142.1149,10894.0
2019-10-08 13:50:00,157.22,157.23,157.0,157.0,13565.0,142.1059,142.1149,141.907,141.907,13565.0
2019-10-08 14:00:00,156.99,156.99,156.75,156.88,11574.0,141.898,141.898,141.6811,141.7986,11574.0
2019-10-08 14:10:00,156.87,157.04,156.83,157.01,9919.0,141.7895,141.9432,141.7534,141.9161,9919.0
2019-10-08 14:20:00,157.03,157.05,156.75,156.82,11478.0,141.9341,141.9522,141.6811,141.7443,11478.0
2019-10-08 14:30:00,156.82,157.18,156.82,157.01,14304.0,141.7443,142.0697,141.7443,141.9161,14304.0
2019-10-08 14:40:00,157.0,157.14,156.94,157.13,11120.0,141.907,142.0336,141.8528,142.0245,11120.0
2019-10-08 14:50:00,157.13,157.15,156.38,156.7,17577.0,142.0245,142.0426,141.3466,141.6359,17577.0
2019-10-08 15:00:00,156.7,156.91,156.47,156.51,12681.0,141.6359,141.8257,141.428,141.4641,12681.0
2019-10-08 15:10:00,156.52,156.55,156.3,156.53,16539.0,141.4732,141.5003,141.2743,141.4822,16539.0
2019-10-08 15:20:00,156.55,156.61,156.38,156.42,21818.0,141.5003,141.5545,141.3466,141.3828,21818.0
2019-10-08 15:30:00,156.46,156.61,156.06,156.06,37955.0,141.4189,141.5545,141.0574,141.0574,37955.0
2019-10-08 15:40:00,156.05,156.29,155.92,155.97,58586.0,141.0484,141.2653,140.9308,140.976,58586.0
2019-10-08 15:50:00,155.97,155.98,155.47,155.47,181774.0,140.976,140.9851,140.5241,140.5241,181774.0
2019-10-09 09:30:00,156.37,157.24,155.98,156.64,19577.0,141.3376,142.124,140.9851,141.5816,19577.0
2019-10-09 09:40:00,156.69,156.69,156.12,156.15,37121.0,141.6268,141.6268,141.1116,141.1387,37121.0
2019-10-09 09:50:00,156.17,156.17,155.83,156.0,18517.0,141.1568,141.1568,140.8495,141.0032,18517.0
2019-10-09 10:00:00,156.02,156.42,156.01,156.26,29668.0,141.0212,141.3828,141.0122,141.2382,29668.0
2019-10-09 10:10:00,156.25,156.4,156.05,156.34,19584.0,141.2291,141.3647,141.0484,141.3105,19584.0
2019-10-09 10:20:00,156.33,156.51,156.29,156.45,28873.0,141.3014,141.4641,141.2653,141.4099,28873.0
2019-10-09 10:30:00,156.53,156.68,156.38,156.56,8891.0,141.4822,141.6178,141.3466,141.5093,8891.0
2019-10-09 10:40:00,156.6,156.81,156.57,156.64,44779.0,141.5455,141.7353,141.5184,141.5816,44779.0
2019-10-09 10:50:00,156.59,156.6,156.19,156.37,8277.0,141.5364,141.5455,141.1749,141.3376,8277.0
2019-10-09 11:00:00,156.39,156.44,156.24,156.31,9263.0,141.3557,141.4009,141.2201,141.2834,9263.0
2019-10-09 11:10:00,156.32,156.5,156.18,156.49,7870.0,141.2924,141.4551,141.1659,141.4461,7870.0
2019-10-09 11:20:00,156.48,156.53,156.24,156.3,15605.0,141.437,141.4822,141.2201,141.2743,15605.0
2019-10-09 11:30:00,156.36,156.58,156.3,156.58,14384.0,141.3285,141.5274,141.2743,141.5274,14384.0
2019-10-09 11:40:00,156.61,156.77,156.47,156.68,11018.0,141.5545,141.6991,141.428,141.6178,11018.0
2019-10-09 11:50:00,156.68,156.8,156.68,156.72,23338.0,141.6178,141.7263,141.6178,141.6539,23338.0
2019-10-09 12:00:00,156.69,156.91,156.64,156.77,22875.0,141.6268,141.8257,141.5816,141.6991,22875.0
2019-10-09 12:10:00,156.8,156.86,156.71,156.8,7941.0,141.7263,141.7805,141.6449,141.7263,7941.0
2019-10-09 12:20:00,156.81,156.92,156.79,156.83,8895.0,141.7353,141.8347,141.7172,141.7534,8895.0
2019-10-09 12:30:00,156.83,157.05,156.83,157.04,10429.0,141.7534,141.9522,141.7534,141.9432,10429.0
2019-10-09 12:40:00,157.02,157.06,156.88,156.98,8420.0,141.9251,141.9613,141.7986,141.8889,8420.0
2019-10-09 12:50:00,156.98,157.04,156.77,157.02,15006.0,141.8889,141.9432,141.6991,141.9251,15006.0
2019-10-09 13:00:00,157.02,157.38,156.91,156.92,9279.0,141.9251,142.2505,141.8257,141.8347,9279.0
2019-10-09 13:10:00,156.85,156.97,156.79,156.9,8202.0,141.7714,141.8799,141.7172,141.8166,8202.0
2019-10-09 13:20:00,156.89,157.03,156.83,156.96,5834.0,141.8076,141.9341,141.7534,141.8709,5834.0
2019-10-09 13:30:00,156.97,157.08,156.93,157.02,7962.0,141.8799,141.9793,141.8438,141.9251,7962.0
2019-10-09 13:40:00,157.04,157.14,157.02,157.08,7063.0,141.9432,142.0336,141.9251,141.9793,7063.0
2019-10-09 13:50:00,157.11,157.16,157.07,157.1,4872.0,142.0064,142.0516,141.9703,141.9974,4872.0
2019-10-09 14:00:00,157.1,157.14,156.94,157.11,11070.0,141.9974,142.0336,141.8528,142.0064,11070.0
2019-10-09 14:10:00,157.11,157.12,156.99,157.09,15428.0,142.0064,142.0155,141.898,141.9884,15428.0
2019-10-09 14:20:00,157.13,157.29,157.11,157.22,4811.0,142.0245,142.1691,142.0064,142.1059,4811.0
2019-10-09 14:30:00,157.25,157.3,157.05,157.06,4200.0,142.133,142.1782,141.9522,141.9613,4200.0
2019-10-09 14:40:00,157.1,157.25,157.05,157.06,7982.0,141.9974,142.133,141.9522,141.9613,7982.0
2019-10-09 14:50:00,157.05,157.33,157.04,157.31,10470.0,141.9522,142.2053,141.9432,142.1872,10470.0
2019-10-09 15:00:00,157.27,157.47,157.26,157.41,20786.0,142.1511,142.3318,142.142,142.2776,20786.0
2019-10-09 15:10:00,157.39,157.44,157.31,157.34,14763.0,142.2595,142.3047,142.1872,142.2143,14763.0
2019-10-09 15:20:00,157.34,157.38,157.24,157.33,11853.0,142.2143,142.2505,142.124,142.2053,11853.0
2019-10-09 15:30:00,157.32,157.53,157.32,157.37,23571.0,142.1963,142.3861,142.1963,142.2415,23571.0
2019-10-09 15:40:00,157.36,157.36,156.81,156.91,33035.0,142.2324,142.2324,141.7353,141.8257,33035.0
2019-10-09 15:50:00,156.89,157.14,156.7,156.78,76555.0,141.8076,142.0336,141.6359,141.7082,76555.0
2019-10-10 09:30:00,156.66,157.01,156.2,156.7,19844.0,141.5997,141.9161,141.1839,141.6359,19844.0
2019-10-10 09:40:00,156.65,156.65,156.3,156.59,13169.0,141.5907,141.5907,141.2743,141.5364,13169.0
2019-10-10 09:50:00,156.61,157.32,156.58,157.13,23191.0,141.5545,142.1963,141.5274,142.0245,23191.0
2019-10-10 10:00:00,157.15,157.2,156.68,156.77,14054.0,142.0426,142.0878,141.6178,141.6991,14054.0
2019-10-10 10:10:00,156.86,156.92,156.58,156.8,16887.0,141.7805,141.8347,141.5274,141.7263,16887.0
2019-10-10 10:20:00,156.87,156.99,156.87,156.92,9767.0,141.7895,141.898,141.7895,141.8347,9767.0
2019-10-10 10:30:00,157.05,157.17,156.88,157.01,14124.0,141.9522,142.0607,141.7986,141.9161,14124.0
2019-10-10 10:40:00,157.06,157.16,156.75,156.76,19602.0,141.9613,142.0516,141.6811,141.6901,19602.0
2019-10-10 10:50:00,156.76,157.39,156.69,157.35,13913.0,141.6901,142.2595,141.6268,142.2234,13913.0
2019-10-10 11:00:00,157.44,157.46,157.03,157.16,23705.0,142.3047,142.3228,141.9341,142.0516,23705.0
2019-10-10 11:10:00,157.17,157.36,157.03,157.09,16397.0,142.0607,142.2324,141.9341,141.9884,16397.0
2019-10-10 11:20:00,157.06,157.12,156.97,157.08,25469.0,141.9613,142.0155,141.8799,141.9793,25469.0
2019-10-10 11:30:00,157.11,157.28,156.91,156.91,19223.0,142.0064,142.1601,141.8257,141.8257,19223.0
2019-10-10 11:40:00,156.94,156.94,156.7,156.86,19761.0,141.8528,141.8528,141.6359,141.7805,19761.0
2019-10-10 11:50:00,156.83,157.12,156.79,157.12,10301.0,141.7534,142.0155,141.7172,142.0155,10301.0
2019-10-10 12:00:00,157.08,157.15,156.99,157.0,13966.0,141.9793,142.0426,141.898,141.907,13966.0
2019-10-10 12:10:00,156.99,157.13,156.97,157.05,18950.0,141.898,142.0245,141.8799,141.9522,18950.0
2019-10-10 12:20:00,157.02,157.13,156.99,157.07,13712.0,141.9251,142.0245,141.898,141.9703,13712.0
2019-10-10 12:30:00,157.03,157.03,156.76,156.84,41985.0,141.9341,141.9341,141.6901,141.7624,41985.0
2019-10-10 12:40:00,156.82,156.92,156.82,156.85,42869.0,141.7443,141.8347,141.7443,141.7714,42869.0
2019-10-10 12:50:00,156.86,157.02,156.86,156.95,12771.0,141.7805,141.9251,141.7805,141.8618,12771.0
2019-10-10 13:00:00,156.96,157.01,156.89,156.93,10689.0,141.8709,141.9161,141.8076,141.8438,10689.0
2019-10-10 13:10:00,156.95,156.95,156.65,156.67,13950.0,141.8618,141.8618,141.5907,141.6087,13950.0
2019-10-10 13:20:00,156.69,156.7,156.51,156.69,22367.0,141.6268,141.6359,141.4641,141.6268,22367.0
2019-10-10 13:30:00,156.66,156.7,156.53,156.66,11414.0,141.5997,141.6359,141.4822,141.5997,11414.0
2019-10-10 13:40:00,156.66,156.8,156.64,156.78,8219.0,141.5997,141.7263,141.5816,141.7082,8219.0
2019-10-10 13:50:00,156.8,157.02,156.78,156.95,15222.0,141.7263,141.9251,141.7082,141.8618,15222.0
2019-10-10 14:00:00,156.95,156.95,155.96,156.12,51071.0,141.8618,141.8618,140.967,141.1116,51071.0
2019-10-10 14:10:00,156.18,156.4,156.15,156.31,12977.0,141.1659,141.3647,141.1387,141.2834,12977.0
2019-10-10 14:20:00,156.3,156.42,155.98,156.05,45467.0,141.2743,141.3828,140.9851,141.0484,45467.0
2019-10-10 14:30:00,156.02,156.13,155.83,155.9,82419.0,141.0212,141.1207,140.8495,140.9128,82419.0
2019-10-10 14:40:00,155.89,155.89,155.7,155.86,19944.0,140.9037,140.9037,140.732,140.8766,19944.0
2019-10-10 14:50:00,155.9,155.9,155.14,155.18,106608.0,140.9128,140.9128,140.2258,140.262,106608.0
2019-10-10 15:00:00,155.17,155.39,155.02,155.14,165525.0,140.2529,140.4518,140.1174,140.2258,165525.0
2019-10-10 15:10:00,155.14,155.49,155.09,155.25,98051.0,140.2258,140.5422,140.1806,140.3253,98051.0
2019-10-10 15:20:00,155.28,155.4,155.26,155.37,67383.0,140.3524,140.4608,140.3343,140.4337,67383.0
2019-10-10 15:30:00,155.38,155.51,155.16,155.21,117615.0,140.4428,140.5603,140.2439,140.2891,117615.0
2019-10-10 15:40:00,155.21,155.44,155.13,155.34,106385.0,140.2891,140.497,140.2168,140.4066,106385.0
2019-10-10 15:50:00,155.34,155.51,155.22,155.43,194447.0,140.4066,140.5603,140.2981,140.488,194447.0
2019-10-11 09:30:00,156.99,156.99,156.28,156.4,32095.0,141.898,141.898,141.2562,141.3647,32095.0
2019-10-11 09:40:00,156.49,156.79,156.44,156.6,65567.0,141.4461,141.7172,141.4009,141.5455,65567.0
2019-10-11 09:50:00,156.64,156.65,155.99,156.09,71391.0,141.5816,141.5907,140.9941,141.0845,71391.0
2019-10-11 10:00:00,156.15,156.25,155.79,155.96,52248.0,141.1387,141.2291,140.8133,140.967,52248.0
2019-10-11 10:10:00,155.96,156.13,155.86,156.02,56491.0,140.967,141.1207,140.8766,141.0212,56491.0
2019-10-11 10:20:00,155.99,156.25,155.8,155.96,101516.0,140.9941,141.2291,140.8224,140.967,101516.0
2019-10-11 10:30:00,155.96,155.96,155.63,155.8,31433.0,140.967,140.967,140.6687,140.8224,31433.0
2019-10-11 10:40:00,155.79,156.03,155.73,155.88,37627.0,140.8133,141.0303,140.7591,140.8947,37627.0
2019-10-11 10:50:00,155.9,155.96,155.77,155.92,59543.0,140.9128,140.967,140.7953,140.9308,59543.0
2019-10-11 11:00:00,155.94,156.5,155.89,156.31,123689.0,140.9489,141.4551,140.9037,141.2834,123689.0
2019-10-11 11:10:00,156.31,156.33,156.14,156.3,75521.0,141.2834,141.3014,141.1297,141.2743,75521.0
2019-10-11 11:20:00,156.34,156.65,156.2,156.47,102271.0,141.3105,141.5907,141.1839,141.428,102271.0
2019-10-11 11:30:00,156.5,156.69,156.47,156.5,98471.0,141.4551,141.6268,141.428,141.4551,98471.0
2019-10-11 11:40:00,156.52,156.56,156.06,156.26,26201.0,141.4732,141.5093,141.0574,141.2382,26201.0
2019-10-11 11:50:00,156.26,156.43,156.1,156.43,7886.0,141.2382,141.3918,141.0935,141.3918,7886.0
2019-10-11 12:00:00,156.45,156.49,156.1,156.14,34612.0,141.4099,141.4461,141.0935,141.1297,34612.0
2019-10-11 12:10:00,156.15,156.16,155.88,155.97,24684.0,141.1387,141.1478,140.8947,140.976,24684.0
2019-10-11 12:20:00,155.99,156.06,155.92,155.96,18547.0,140.9941,141.0574,140.9308,140.967,18547.0
2019-10-11 12:30:00,156.0,156.03,155.43,155.67,15248.0,141.0032,141.0303,140.488,140.7049,15248.0
2019-10-11 12:40:00,155.67,155.75,155.55,155.68,21969.0,140.7049,140.7772,140.5964,140.7139,21969.0
2019-10-11 12:50:00,155.7,155.74,155.59,155.63,18112.0,140.732,140.7682,140.6326,140.6687,18112.0
2019-10-11 13:00:00,155.62,155.71,155.36,155.38,13464.0,140.6597,140.741,140.4247,140.4428,13464.0
2019-10-11 13:10:00,155.39,155.4,155.25,155.33,14420.0,140.4518,140.4608,140.3253,140.3976,14420.0
2019-10-11 13:20:00,155.35,156.1,155.29,155.83,22173.0,140.4156,141.0935,140.3614,140.8495,22173.0
2019-10-11 13:30:00,155.85,155.85,155.46,155.55,75841.0,140.8676,140.8676,140.5151,140.5964,75841.0
2019-10-11 13:40:00,155.55,155.58,155.46,155.5,26788.0,140.5964,140.6235,140.5151,140.5512,26788.0
2019-10-11 13:50:00,155.5,155.57,155.37,155.37,40428.0,140.5512,140.6145,140.4337,140.4337,40428.0
2019-10-11 14:00:00,155.4,155.47,155.18,155.21,28517.0,140.4608,140.5241,140.262,140.2891,28517.0
2019-10-11 14:10:00,155.21,155.34,155.03,155.32,19416.0,140.2891,140.4066,140.1264,140.3885,19416.0
2019-10-11 14:20:00,155.32,155.58,155.26,155.46,14243.0,140.3885,140.6235,140.3343,140.5151,14243.0
2019-10-11 14:30:00,155.47,155.59,155.36,155.53,13813.0,140.5241,140.6326,140.4247,140.5783,13813.0
2019-10-11 14:40:00,155.54,155.65,155.41,155.42,23352.0,140.5874,140.6868,140.4699,140.4789,23352.0
2019-10-11 14:50:00,155.38,155.62,155.38,155.48,44032.0,140.4428,140.6597,140.4428,140.5331,44032.0
2019-10-11 15:00:00,155.5,155.77,155.44,155.74,25035.0,140.5512,140.7953,140.497,140.7682,25035.0
2019-10-11 15:10:00,155.76,156.02,155.68,155.89,58912.0,140.7862,141.0212,140.7139,140.9037,58912.0
2019-10-11 15:20:00,155.89,155.95,155.83,155.9,23992.0,140.9037,140.958,140.8495,140.9128,23992.0
2019-10-11 15:30:00,155.91,155.99,155.58,155.94,45861.0,140.9218,140.9941,140.6235,140.9489,45861.0
2019-10-11 15:40:00,155.93,155.95,155.16,155.35,53993.0,140.9399,140.958,140.2439,140.4156,53993.0
2019-10-11 15:50:00,155.33,155.5,155.03,155.06,158883.0,140.3976,140.5512,140.1264,140.1535,158883.0
2019-10-14 09:30:00,155.05,155.12,154.37,154.8,27197.0,140.1445,140.2078,139.5299,139.9185,27197.0
2019-10-14 09:40:00,154.86,155.26,154.83,155.25,8119.0,139.9727,140.3343,139.9456,140.3253,8119.0
2019-10-14 09:50:00,155.34,155.5,155.14,155.38,10241.0,140.4066,140.5512,140.2258,140.4428,10241.0
2019-10-14 10:00:00,155.4,155.88,155.29,155.87,121423.0,140.4608,140.8947,140.3614,140.8857,121423.0
2019-10-14 10:10:00,155.88,156.06,155.67,155.72,37345.0,140.8947,141.0574,140.7049,140.7501,37345.0
2019-10-14 10:20:00,155.7,155.77,155.54,155.6,13583.0,140.732,140.7953,140.5874,140.6416,13583.0
2019-10-14 10:30:00,155.59,155.67,155.5,155.6,11181.0,140.6326,140.7049,140.5512,140.6416,11181.0
2019-10-14 10:40:00,155.65,155.79,155.58,155.72,9957.0,140.6868,140.8133,140.6235,140.7501,9957.0
2019-10-14 10:50:00,155.73,155.73,155.49,155.65,9171.0,140.7591,140.7591,140.5422,140.6868,9171.0
2019-10-14 11:00:00,155.65,155.71,155.18,155.27,11057.0,140.6868,140.741,140.262,140.3433,11057.0
2019-10-14 11:10:00,155.29,155.51,155.29,155.38,11618.0,140.3614,140.5603,140.3614,140.4428,11618.0
2019-10-14 11:20:00,155.38,155.44,155.13,155.14,7167.0,140.4428,140.497,140.2168,140.2258,7167.0
2019-10-14 11:30:00,155.1,155.2,155.09,155.14,4961.0,140.1897,140.2801,140.1806,140.2258,4961.0
2019-10-14 11:40:00,155.19,155.19,155.06,155.09,7049.0,140.271,140.271,140.1535,140.1806,7049.0
2019-10-14 11:50:00,155.1,155.26,155.09,155.2,7359.0,140.1897,140.3343,140.1806,140.2801,7359.0
2019-10-14 12:00:00,155.2,155.24,155.07,155.12,12814.0,140.2801,140.3162,140.1626,140.2078,12814.0
2019-10-14 12:10:00,155.08,155.22,155.0,155.15,10005.0,140.1716,140.2981,140.0993,140.2349,10005.0
2019-10-14 12:20:00,155.18,155.22,155.08,155.12,12308.0,140.262,140.2981,140.1716,140.2078,12308.0
2019-10-14 12:30:00,155.14,155.41,155.14,155.4,4452.0,140.2258,140.4699,140.2258,140.4608,4452.0
2019-10-14 12:40:00,155.38,155.51,155.3,155.42,7303.0,140.4428,140.5603,140.3705,140.4789,7303.0
2019-10-14 12:50:00,155.42,155.43,155.31,155.43,5856.0,140.4789,140.488,140.3795,140.488,5856.0
2019-10-14 13:00:00,155.41,155.58,155.4,155.55,5432.0,140.4699,140.6235,140.4608,140.5964,5432.0
2019-10-14 13:10:00,155.58,155.63,155.41,155.41,11451.0,140.6235,140.6687,140.4699,140.4699,11451.0
2019-10-14 13:20:00,155.47,155.47,155.3,155.36,6147.0,140.5241,140.5241,140.3705,140.4247,6147.0
2019-10-14 13:30:00,155.34,155.47,155.3,155.3,6065.0,140.4066,140.5241,140.3705,140.3705,6065.0
2019-10-14 13:40:00,155.35,155.56,155.35,155.55,7840.0,140.4156,140.6055,140.4156,140.5964,7840.0
2019-10-14 13:50:00,155.59,155.64,155.53,155.62,7853.0,140.6326,140.6778,140.5783,140.6597,7853.0
2019-10-14 14:00:00,155.64,155.74,155.62,155.66,6323.0,140.6778,140.7682,140.6597,140.6958,6323.0
2019-10-14 14:10:00,155.68,155.81,155.59,155.71,16712.0,140.7139,140.8314,140.6326,140.741,16712.0
2019-10-14 14:20:00,155.72,155.75,155.61,155.68,7143.0,140.7501,140.7772,140.6506,140.7139,7143.0
2019-10-14 14:30:00,155.67,155.7,155.49,155.49,6197.0,140.7049,140.732,140.5422,140.5422,6197.0
2019-10-14 14:40:00,155.48,155.56,155.45,155.52,8877.0,140.5331,140.6055,140.506,140.5693,8877.0
2019-10-14 14:50:00,155.52,155.75,155.5,155.75,8885.0,140.5693,140.7772,140.5512,140.7772,8885.0
2019-10-14 15:00:00,155.72,155.72,155.52,155.52,8363.0,140.7501,140.7501,140.5693,140.5693,8363.0
2019-10-14 15:10:00,155.54,155.55,155.37,155.52,11163.0,140.5874,140.5964,140.4337,140.5693,11163.0
2019-10-14 15:20:00,155.51,155.6,155.4,155.53,13524.0,140.5603,140.6416,140.4608,140.5783,13524.0
2019-10-14 15:30:00,155.52,155.59,155.41,155.55,19266.0,140.5693,140.6326,140.4699,140.5964,19266.0
2019-10-14 15:40:00,155.53,155.55,155.4,155.41,24877.0,140.5783,140.5964,140.4608,140.4699,24877.0
2019-10-14 15:50:00,155.41,155.55,155.29,155.45,93419.0,140.4699,140.5964,140.3614,140.506,93419.0
2019-10-15 09:30:00,155.91,156.39,155.57,156.38,23549.0,140.9218,141.3557,140.6145,141.3466,23549.0
2019-10-15 09:40:00,156.31,156.55,156.29,156.43,11359.0,141.2834,141.5003,141.2653,141.3918,11359.0
2019-10-15 09:50:00,156.45,156.49,156.19,156.35,8157.0,141.4099,141.4461,141.1749,141.3195,8157.0
2019-10-15 10:00:00,156.31,156.35,156.11,156.35,11912.0,141.2834,141.3195,141.1026,141.3195,11912.0
2019-10-15 10:10:00,156.43,156.43,156.23,156.39,5592.0,141.3918,141.3918,141.211,141.3557,5592.0
2019-10-15 10:20:00,156.36,156.39,156.05,156.05,12337.0,141.3285,141.3557,141.0484,141.0484,12337.0
2019-10-15 10:30:00,156.04,156.29,156.0,156.18,12804.0,141.0393,141.2653,141.0032,141.1659,12804.0
2019-10-15 10:40:00,156.16,156.45,156.16,156.4,8080.0,141.1478,141.4099,141.1478,141.3647,8080.0
2019-10-15 10:50:00,156.39,156.63,156.28,156.58,11620.0,141.3557,141.5726,141.2562,141.5274,11620.0
2019-10-15 11:00:00,156.61,156.65,156.45,156.62,22911.0,141.5545,141.5907,141.4099,141.5636,22911.0
2019-10-15 11:10:00,156.56,156.61,156.17,156.23,14742.0,141.5093,141.5545,141.1568,141.211,14742.0
2019-10-15 11:20:00,156.25,156.27,155.97,156.07,17035.0,141.2291,141.2472,140.976,141.0664,17035.0
2019-10-15 11:30:00,156.04,156.04,155.58,155.59,13144.0,141.0393,141.0393,140.6235,140.6326,13144.0
2019-10-15 11:40:00,155.6,155.84,155.6,155.83,9150.0,140.6416,140.8585,140.6416,140.8495,9150.0
2019-10-15 11:50:00,155.81,155.86,155.57,155.57,9676.0,140.8314,140.8766,140.6145,140.6145,9676.0
2019-10-15 12:00:00,155.56,155.67,155.5,155.59,26892.0,140.6055,140.7049,140.5512,140.6326,26892.0
2019-10-15 12:10:00,155.63,155.65,155.32,155.32,10084.0,140.6687,140.6868,140.3885,140.3885,10084.0
2019-10-15 12:20:00,155.31,155.34,155.18,155.18,10157.0,140.3795,140.4066,140.262,140.262,10157.0
2019-10-15 12:30:00,155.18,155.53,155.12,155.53,95075.0,140.262,140.5783,140.2078,140.5783,95075.0
2019-10-15 12:40:00,155.56,155.57,155.43,155.46,30120.0,140.6055,140.6145,140.488,140.5151,30120.0
2019-10-15 12:50:00,155.46,155.73,155.29,155.73,4977.0,140.5151,140.7591,140.3614,140.7591,4977.0
2019-10-15 13:00:00,155.81,155.83,155.53,155.53,11210.0,140.8314,140.8495,140.5783,140.5783,11210.0
2019-10-15 13:10:00,155.56,155.64,155.51,155.51,4928.0,140.6055,140.6778,140.5603,140.5603,4928.0
2019-10-15 13:20:00,155.53,155.53,155.38,155.38,6980.0,140.5783,140.5783,140.4428,140.4428,6980.0
2019-10-15 13:30:00,155.41,155.44,155.34,155.42,15423.0,140.4699,140.497,140.4066,140.4789,15423.0
2019-10-15 13:40:00,155.41,155.63,155.29,155.56,5798.0,140.4699,140.6687,140.3614,140.6055,5798.0
2019-10-15 13:50:00,155.58,155.76,155.57,155.62,3973.0,140.6235,140.7862,140.6145,140.6597,3973.0
2019-10-15 14:00:00,155.65,155.73,155.6,155.65,6447.0,140.6868,140.7591,140.6416,140.6868,6447.0
2019-10-15 14:10:00,155.71,155.71,155.63,155.68,3200.0,140.741,140.741,140.6687,140.7139,3200.0
2019-10-15 14:20:00,155.66,155.8,155.65,155.74,6567.0,140.6958,140.8224,140.6868,140.7682,6567.0
2019-10-15 14:30:00,155.73,155.84,155.68,155.73,50610.0,140.7591,140.8585,140.7139,140.7591,50610.0
2019-10-15 14:40:00,155.72,155.84,155.68,155.72,9577.0,140.7501,140.8585,140.7139,140.7501,9577.0
2019-10-15 14:50:00,155.67,155.67,155.48,155.51,7390.0,140.7049,140.7049,140.5331,140.5603,7390.0
2019-10-15 15:00:00,155.52,155.58,155.46,155.51,18609.0,140.5693,140.6235,140.5151,140.5603,18609.0
2019-10-15 15:10:00,155.53,155.57,155.39,155.47,15233.0,140.5783,140.6145,140.4518,140.5241,15233.0
2019-10-15 15:20:00,155.49,155.65,155.44,155.65,9819.0,140.5422,140.6868,140.497,140.6868,9819.0
2019-10-15 15:30:00,155.66,155.72,155.51,155.51,44235.0,140.6958,140.7501,140.5603,140.5603,44235.0
2019-10-15 15:40:00,155.52,155.52,155.23,155.27,31812.0,140.5693,140.5693,140.3072,140.3433,31812.0
2019-10-15 15:50:00,155.27,155.38,155.13,155.23,124865.0,140.3433,140.4428,140.2168,140.3072,124865.0
2019-10-16 09:30:00,155.18,155.62,154.11,154.17,31835.0,140.262,140.6597,139.2948,139.3491,31835.0
2019-10-16 09:40:00,154.34,154.44,153.95,154.05,21198.0,139.5027,139.5931,139.1502,139.2406,21198.0
2019-10-16 09:50:00,154.06,154.27,153.91,153.91,8759.0,139.2497,139.4395,139.1141,139.1141,8759.0
2019-10-16 10:00:00,153.98,154.22,153.83,153.9,15143.0,139.1773,139.3943,139.0418,139.105,15143.0
2019-10-16 10:10:00,153.87,153.94,153.63,153.94,11385.0,139.0779,139.1412,138.861,139.1412,11385.0
2019-10-16 10:20:00,153.94,154.14,153.91,154.12,90228.0,139.1412,139.322,139.1141,139.3039,90228.0
2019-10-16 10:30:00,154.12,154.39,154.03,154.09,17646.0,139.3039,139.5479,139.2225,139.2768,17646.0
2019-10-16 10:40:00,154.13,154.13,153.75,153.98,25064.0,139.3129,139.3129,138.9695,139.1773,25064.0
2019-10-16 10:50:00,154.06,154.39,154.0,154.36,14886.0,139.2497,139.5479,139.1954,139.5208,14886.0
2019-10-16 11:00:00,154.34,154.5,154.22,154.33,13178.0,139.5027,139.6474,139.3943,139.4937,13178.0
2019-10-16 11:10:00,154.36,154.59,154.36,154.36,10130.0,139.5208,139.7287,139.5208,139.5208,10130.0
2019-10-16 11:20:00,154.39,154.72,154.36,154.66,9453.0,139.5479,139.8462,139.5208,139.792,9453.0
2019-10-16 11:30:00,154.69,154.73,154.37,154.38,10253.0,139.8191,139.8552,139.5299,139.5389,10253.0
2019-10-16 11:40:00,154.35,154.56,154.3,154.56,7756.0,139.5118,139.7016,139.4666,139.7016,7756.0
2019-10-16 11:50:00,154.57,154.59,154.37,154.39,7567.0,139.7106,139.7287,139.5299,139.5479,7567.0
2019-10-16 12:00:00,154.4,154.51,154.39,154.41,14527.0,139.557,139.6564,139.5479,139.566,14527.0
2019-10-16 12:10:00,154.4,154.53,154.32,154.32,16304.0,139.557,139.6745,139.4847,139.4847,16304.0
2019-10-16 12:20:00,154.32,154.37,154.23,154.29,9823.0,139.4847,139.5299,139.4033,139.4575,9823.0
2019-10-16 12:30:00,154.28,154.46,154.25,154.38,46095.0,139.4485,139.6112,139.4214,139.5389,46095.0
2019-10-16 12:40:00,154.4,154.51,154.4,154.45,15953.0,139.557,139.6564,139.557,139.6022,15953.0
2019-10-16 12:50:00,154.42,154.53,154.39,154.46,15174.0,139.575,139.6745,139.5479,139.6112,15174.0
2019-10-16 13:00:00,154.46,154.67,154.43,154.64,15938.0,139.6112,139.801,139.5841,139.7739,15938.0
2019-10-16 13:10:00,154.64,154.69,154.58,154.62,23991.0,139.7739,139.8191,139.7197,139.7558,23991.0
2019-10-16 13:20:00,154.64,154.64,154.48,154.57,6891.0,139.7739,139.7739,139.6293,139.7106,6891.0
2019-10-16 13:30:00,154.59,154.73,154.59,154.73,9474.0,139.7287,139.8552,139.7287,139.8552,9474.0
2019-10-16 13:40:00,154.7,154.76,154.54,154.75,12271.0,139.8281,139.8824,139.6835,139.8733,12271.0
2019-10-16 13:50:00,154.75,154.98,154.75,154.86,12076.0,139.8733,140.0812,139.8733,139.9727,12076.0
2019-10-16 14:00:00,154.84,154.99,154.84,154.88,14099.0,139.9547,140.0903,139.9547,139.9908,14099.0
2019-10-16 14:10:00,154.88,154.91,154.73,154.73,16485.0,139.9908,140.0179,139.8552,139.8552,16485.0
2019-10-16 14:20:00,154.73,154.87,154.73,154.79,10424.0,139.8552,139.9818,139.8552,139.9095,10424.0
2019-10-16 14:30:00,154.8,155.01,154.75,154.97,27930.0,139.9185,140.1083,139.8733,140.0722,27930.0
2019-10-16 14:40:00,154.98,155.1,154.97,155.02,11281.0,140.0812,140.1897,140.0722,140.1174,11281.0
2019-10-16 14:50:00,155.04,155.17,155.01,155.03,15310.0,140.1354,140.2529,140.1083,140.1264,15310.0
2019-10-16 15:00:00,155.04,155.17,155.02,155.09,17180.0,140.1354,140.2529,140.1174,140.1806,17180.0
2019-10-16 15:10:00,155.09,155.09,154.88,154.95,13349.0,140.1806,140.1806,139.9908,140.0541,13349.0
2019-10-16 15:20:00,154.91,154.93,154.85,154.93,16877.0,140.0179,140.036,139.9637,140.036,16877.0
2019-10-16 15:30:00,154.92,155.05,154.91,154.92,23206.0,140.027,140.1445,140.0179,140.027,23206.0
2019-10-16 15:40:00,154.92,154.92,154.7,154.77,38867.0,140.027,140.027,139.8281,139.8914,38867.0
2019-10-16 15:50:00,154.78,154.83,154.55,154.66,188714.0,139.9004,139.9456,139.6926,139.792,188714.0
2019-10-17 09:30:00,154.78,155.0,154.39,154.49,20052.0,139.9004,140.0993,139.5479,139.6383,20052.0
2019-10-17 09:40:00,154.61,154.91,154.53,154.53,8507.0,139.7468,140.0179,139.6745,139.6745,8507.0
2019-10-17 09:50:00,154.75,154.89,154.64,154.67,11409.0,139.8733,139.9999,139.7739,139.801,11409.0
2019-10-17 10:00:00,154.67,154.67,154.44,154.48,34764.0,139.801,139.801,139.5931,139.6293,34764.0
2019-10-17 10:10:00,154.52,154.64,154.46,154.56,28252.0,139.6654,139.7739,139.6112,139.7016,28252.0
2019-10-17 10:20:00,154.55,154.64,154.47,154.53,12729.0,139.6926,139.7739,139.6202,139.6745,12729.0
2019-10-17 10:30:00,154.53,154.54,154.39,154.43,13233.0,139.6745,139.6835,139.5479,139.5841,13233.0
2019-10-17 10:40:00,154.41,154.53,154.23,154.29,14544.0,139.566,139.6745,139.4033,139.4575,14544.0
2019-10-17 10:50:00,154.27,154.41,154.14,154.18,11582.0,139.4395,139.566,139.322,139.3581,11582.0
2019-10-17 11:00:00,154.14,154.35,153.89,154.26,24050.0,139.322,139.5118,139.096,139.4304,24050.0
2019-10-17 11:10:00,154.27,154.34,154.16,154.24,11846.0,139.4395,139.5027,139.34,139.4124,11846.0
2019-10-17 11:20:00,154.26,154.26,153.88,153.98,20211.0,139.4304,139.4304,139.087,139.1773,20211.0
2019-10-17 11:30:00,153.92,153.92,153.63,153.71,9203.0,139.1231,139.1231,138.861,138.9333,9203.0
2019-10-17 11:40:00,153.72,153.9,153.66,153.9,8031.0,138.9423,139.105,138.8881,139.105,8031.0
2019-10-17 11:50:00,153.89,153.94,153.68,153.85,26684.0,139.096,139.1412,138.9062,139.0598,26684.0
2019-10-17 12:00:00,153.89,153.98,153.75,153.96,18654.0,139.096,139.1773,138.9695,139.1593,18654.0
2019-10-17 12:10:00,153.96,153.98,153.76,153.76,14091.0,139.1593,139.1773,138.9785,138.9785,14091.0
2019-10-17 12:20:00,153.76,153.92,153.69,153.88,7763.0,138.9785,139.1231,138.9152,139.087,7763.0
2019-10-17 12:30:00,153.89,154.01,153.87,153.92,9543.0,139.096,139.2045,139.0779,139.1231,9543.0
2019-10-17 12:40:00,153.92,154.0,153.89,153.93,7565.0,139.1231,139.1954,139.096,139.1322,7565.0
2019-10-17 12:50:00,153.93,154.01,153.93,153.97,5809.0,139.1322,139.2045,139.1322,139.1683,5809.0
2019-10-17 13:00:00,153.98,154.04,153.9,153.91,9907.0,139.1773,139.2316,139.105,139.1141,9907.0
2019-10-17 13:10:00,153.91,154.0,153.83,153.97,6937.0,139.1141,139.1954,139.0418,139.1683,6937.0
2019-10-17 13:20:00,153.93,153.93,153.75,153.76,8446.0,139.1322,139.1322,138.9695,138.9785,8446.0
2019-10-17 13:30:00,153.77,153.77,153.64,153.68,8859.0,138.9875,138.9875,138.87,138.9062,8859.0
2019-10-17 13:40:00,153.65,153.73,153.63,153.72,4807.0,138.8791,138.9514,138.861,138.9423,4807.0
2019-10-17 13:50:00,153.71,153.72,153.56,153.58,30744.0,138.9333,138.9423,138.7977,138.8158,30744.0
2019-10-17 14:00:00,153.6,153.61,153.25,153.25,19855.0,138.8339,138.8429,138.5175,138.5175,19855.0
2019-10-17 14:10:00,153.2,153.28,153.18,153.27,18813.0,138.4723,138.5446,138.4543,138.5356,18813.0
2019-10-17 14:20:00,153.27,153.3,153.2,153.2,13302.0,138.5356,138.5627,138.4723,138.4723,13302.0
2019-10-17 14:30:00,153.21,153.38,153.21,153.35,22201.0,138.4814,138.635,138.4814,138.6079,22201.0
2019-10-17 14:40:00,153.33,153.47,153.31,153.37,24804.0,138.5898,138.7164,138.5718,138.626,24804.0
2019-10-17 14:50:00,153.38,153.43,153.32,153.37,31256.0,138.635,138.6802,138.5808,138.626,31256.0
2019-10-17 15:00:00,153.38,153.49,153.37,153.42,22942.0,138.635,138.7345,138.626,138.6712,22942.0
2019-10-17 15:10:00,153.4,153.45,153.28,153.34,35122.0,138.6531,138.6983,138.5446,138.5989,35122.0
2019-10-17 15:20:00,153.35,153.39,153.28,153.33,29605.0,138.6079,138.6441,138.5446,138.5898,29605.0
2019-10-17 15:30:00,153.34,153.4,153.32,153.38,50437.0,138.5989,138.6531,138.5808,138.635,50437.0
2019-10-17 15:40:00,153.38,153.38,153.05,153.07,48198.0,138.635,138.635,138.3368,138.3548,48198.0
2019-10-17 15:50:00,153.08,153.18,152.96,153.05,90907.0,138.3639,138.4543,138.2554,138.3368,90907.0
2019-10-18 09:30:00,153.41,153.66,153.1,153.25,164586.0,138.6621,138.8881,138.3819,138.5175,164586.0
2019-10-18 09:40:00,153.17,153.26,152.72,152.9,6178.0,138.4452,138.5266,138.0385,138.2012,6178.0
2019-10-18 09:50:00,152.86,153.14,152.73,153.1,8386.0,138.165,138.4181,138.0475,138.3819,8386.0
2019-10-18 10:00:00,153.1,153.1,152.63,152.91,33543.0,138.3819,138.3819,137.9571,138.2102,33543.0
2019-10-18 10:10:00,152.96,152.99,152.83,152.9,15479.0,138.2554,138.2825,138.1379,138.2012,15479.0
2019-10-18 10:20:00,152.91,153.03,152.82,152.91,9627.0,138.2102,138.3187,138.1289,138.2102,9627.0
2019-10-18 10:30:00,152.91,152.91,152.66,152.82,14797.0,138.2102,138.2102,137.9842,138.1289,14797.0
2019-10-18 10:40:00,152.86,152.94,152.69,152.94,24412.0,138.165,138.2373,138.0114,138.2373,24412.0
2019-10-18 10:50:00,152.92,153.07,152.89,153.07,13677.0,138.2192,138.3548,138.1921,138.3548,13677.0
2019-10-18 11:00:00,153.05,153.23,153.04,153.22,16938.0,138.3368,138.4994,138.3277,138.4904,16938.0
2019-10-18 11:10:00,153.2,153.5,153.19,153.35,18216.0,138.4723,138.7435,138.4633,138.6079,18216.0
2019-10-18 11:20:00,153.36,153.45,153.3,153.36,10562.0,138.6169,138.6983,138.5627,138.6169,10562.0
2019-10-18 11:30:00,153.42,153.44,153.24,153.38,20841.0,138.6712,138.6893,138.5085,138.635,20841.0
2019-10-18 11:40:00,153.38,153.42,153.3,153.39,9123.0,138.635,138.6712,138.5627,138.6441,9123.0
2019-10-18 11:50:00,153.39,153.6,153.36,153.51,17497.0,138.6441,138.8339,138.6169,138.7525,17497.0
2019-10-18 12:00:00,153.5,153.58,153.31,153.37,7159.0,138.7435,138.8158,138.5718,138.626,7159.0
2019-10-18 12:10:00,153.37,153.52,153.3,153.31,7081.0,138.626,138.7616,138.5627,138.5718,7081.0
2019-10-18 12:20:00,153.3,153.41,153.19,153.41,9300.0,138.5627,138.6621,138.4633,138.6621,9300.0
2019-10-18 12:30:00,153.37,153.45,153.28,153.3,17702.0,138.626,138.6983,138.5446,138.5627,17702.0
2019-10-18 12:40:00,153.32,153.41,153.25,153.26,6886.0,138.5808,138.6621,138.5175,138.5266,6886.0
2019-10-18 12:50:00,153.21,153.26,153.16,153.19,8255.0,138.4814,138.5266,138.4362,138.4633,8255.0
2019-10-18 13:00:00,153.19,153.27,153.14,153.24,10846.0,138.4633,138.5356,138.4181,138.5085,10846.0
2019-10-18 13:10:00,153.25,153.4,153.2,153.34,12721.0,138.5175,138.6531,138.4723,138.5989,12721.0
2019-10-18 13:20:00,153.31,153.32,153.03,153.08,34057.0,138.5718,138.5808,138.3187,138.3639,34057.0
2019-10-18 13:30:00,153.06,153.15,153.04,153.09,7721.0,138.3458,138.4271,138.3277,138.3729,7721.0
2019-10-18 13:40:00,153.09,153.46,153.09,153.46,9575.0,138.3729,138.7073,138.3729,138.7073,9575.0
2019-10-18 13:50:00,153.47,153.47,153.33,153.42,11434.0,138.7164,138.7164,138.5898,138.6712,11434.0
2019-10-18 14:00:00,153.47,153.51,153.22,153.22,9742.0,138.7164,138.7525,138.4904,138.4904,9742.0
2019-10-18 14:10:00,153.22,153.39,153.19,153.39,9816.0,138.4904,138.6441,138.4633,138.6441,9816.0
2019-10-18 14:20:00,153.41,153.43,153.28,153.35,9338.0,138.6621,138.6802,138.5446,138.6079,9338.0
2019-10-18 14:30:00,153.35,153.38,153.21,153.22,11013.0,138.6079,138.635,138.4814,138.4904,11013.0
2019-10-18 14:40:00,153.19,153.23,153.1,153.15,6444.0,138.4633,138.4994,138.3819,138.4271,6444.0
2019-10-18 14:50:00,153.15,153.27,153.14,153.23,11215.0,138.4271,138.5356,138.4181,138.4994,11215.0
2019-10-18 15:00:00,153.25,153.38,153.1,153.11,35343.0,138.5175,138.635,138.3819,138.391,35343.0
2019-10-18 15:10:00,153.08,153.16,152.97,153.16,33349.0,138.3639,138.4362,138.2644,138.4362,33349.0
2019-10-18 15:20:00,153.16,153.21,153.06,153.06,14584.0,138.4362,138.4814,138.3458,138.3458,14584.0
2019-10-18 15:30:00,153.07,153.24,153.04,153.04,34712.0,138.3548,138.5085,138.3277,138.3277,34712.0
2019-10-18 15:40:00,153.05,153.07,152.96,153.03,33006.0,138.3368,138.3548,138.2554,138.3187,33006.0
2019-10-18 15:50:00,153.04,153.1,152.59,152.7,160862.0,138.3277,138.3819,137.921,138.0204,160862.0
2019-10-21 09:30:00,153.41,153.67,152.79,152.79,21545.0,138.6621,138.8971,138.1017,138.1017,21545.0
2019-10-21 09:40:00,152.73,153.09,152.65,152.92,14374.0,138.0475,138.3729,137.9752,138.2192,14374.0
2019-10-21 09:50:00,152.99,153.13,152.8,152.92,9941.0,138.2825,138.4091,138.1108,138.2192,9941.0
2019-10-21 10:00:00,152.92,153.18,152.9,153.11,16010.0,138.2192,138.4543,138.2012,138.391,16010.0
2019-10-21 10:10:00,153.16,153.2,153.04,153.19,11611.0,138.4362,138.4723,138.3277,138.4633,11611.0
2019-10-21 10:20:00,153.21,153.21,153.04,153.14,13324.0,138.4814,138.4814,138.3277,138.4181,13324.0
2019-10-21 10:30:00,153.15,153.41,153.06,153.41,10200.0,138.4271,138.6621,138.3458,138.6621,10200.0
2019-10-21 10:40:00,153.36,153.51,153.25,153.4,13769.0,138.6169,138.7525,138.5175,138.6531,13769.0
2019-10-21 10:50:00,153.47,153.52,153.37,153.5,31889.0,138.7164,138.7616,138.626,138.7435,31889.0
2019-10-21 11:00:00,153.57,153.63,153.31,153.51,6443.0,138.8068,138.861,138.5718,138.7525,6443.0
2019-10-21 11:10:00,153.53,153.69,153.51,153.66,12506.0,138.7706,138.9152,138.7525,138.8881,12506.0
2019-10-21 11:20:00,153.65,153.65,153.54,153.64,18566.0,138.8791,138.8791,138.7796,138.87,18566.0
2019-10-21 11:30:00,153.63,153.64,153.4,153.46,10709.0,138.861,138.87,138.6531,138.7073,10709.0
2019-10-21 11:40:00,153.46,153.51,153.42,153.47,4729.0,138.7073,138.7525,138.6712,138.7164,4729.0
2019-10-21 11:50:00,153.47,153.49,153.34,153.34,7669.0,138.7164,138.7345,138.5989,138.5989,7669.0
2019-10-21 12:00:00,153.32,153.32,153.05,153.05,8364.0,138.5808,138.5808,138.3368,138.3368,8364.0
2019-10-21 12:10:00,153.06,153.14,153.03,153.08,6827.0,138.3458,138.4181,138.3187,138.3639,6827.0
2019-10-21 12:20:00,153.07,153.2,153.07,153.19,15726.0,138.3548,138.4723,138.3548,138.4633,15726.0
2019-10-21 12:30:00,153.18,153.22,153.1,153.1,10090.0,138.4543,138.4904,138.3819,138.3819,10090.0
2019-10-21 12:40:00,153.12,153.23,153.08,153.23,7598.0,138.4,138.4994,138.3639,138.4994,7598.0
2019-10-21 12:50:00,153.23,153.45,153.23,153.42,6229.0,138.4994,138.6983,138.4994,138.6712,6229.0
2019-10-21 13:00:00,153.43,153.49,153.23,153.28,12335.0,138.6802,138.7345,138.4994,138.5446,12335.0
2019-10-21 13:10:00,153.28,153.36,153.23,153.26,7411.0,138.5446,138.6169,138.4994,138.5266,7411.0
2019-10-21 13:20:00,153.26,153.31,153.24,153.28,7130.0,138.5266,138.5718,138.5085,138.5446,7130.0
2019-10-21 13:30:00,153.27,153.29,153.03,153.04,9441.0,138.5356,138.5537,138.3187,138.3277,9441.0
2019-10-21 13:40:00,153.02,153.12,152.99,153.1,15228.0,138.3096,138.4,138.2825,138.3819,15228.0
2019-10-21 13:50:00,153.11,153.11,152.83,152.84,11772.0,138.391,138.391,138.1379,138.1469,11772.0
2019-10-21 14:00:00,152.84,153.27,152.82,153.18,23861.0,138.1469,138.5356,138.1289,138.4543,23861.0
2019-10-21 14:10:00,153.18,153.22,153.08,153.19,14384.0,138.4543,138.4904,138.3639,138.4633,14384.0
2019-10-21 14:20:00,153.18,153.27,153.11,153.22,11524.0,138.4543,138.5356,138.391,138.4904,11524.0
2019-10-21 14:30:00,153.22,153.34,153.22,153.25,13978.0,138.4904,138.5989,138.4904,138.5175,13978.0
2019-10-21 14:40:00,153.25,153.4,153.24,153.3,51019.0,138.5175,138.6531,138.5085,138.5627,51019.0
2019-10-21 14:50:00,153.28,153.35,153.21,153.26,17948.0,138.5446,138.6079,138.4814,138.5266,17948.0
2019-10-21 15:00:00,153.26,153.33,153.17,153.28,33607.0,138.5266,138.5898,138.4452,138.5446,33607.0
2019-10-21 15:10:00,153.28,153.37,153.2,153.32,33055.0,138.5446,138.626,138.4723,138.5808,33055.0
2019-10-21 15:20:00,153.32,153.32,153.18,153.22,20286.0,138.5808,138.5808,138.4543,138.4904,20286.0
2019-10-21 15:30:00,153.22,153.38,153.21,153.3,30096.0,138.4904,138.635,138.4814,138.5627,30096.0
2019-10-21 15:40:00,153.3,153.39,153.26,153.32,36029.0,138.5627,138.6441,138.5266,138.5808,36029.0
2019-10-21 15:50:00,153.33,153.48,153.21,153.26,115223.0,138.5898,138.7254,138.4814,138.5266,115223.0
2019-10-22 09:30:00,152.11,152.11,148.55,149.32,132483.0,137.4871,137.4871,134.2694,134.9653,132483.0
2019-10-22 09:40:00,149.3,149.94,148.05,148.41,119200.0,134.9473,135.5257,133.8174,134.1428,119200.0
2019-10-22 09:50:00,148.53,149.5,148.41,149.42,36231.0,134.2513,135.128,134.1428,135.0557,36231.0
2019-10-22 10:00:00,149.42,149.49,149.03,149.17,32803.0,135.0557,135.119,134.7032,134.8297,32803.0
2019-10-22 10:10:00,149.18,149.53,149.14,149.16,43940.0,134.8388,135.1551,134.8026,134.8207,43940.0
2019-10-22 10:20:00,149.11,149.39,149.1,149.37,14512.0,134.7755,135.0286,134.7665,135.0105,14512.0
2019-10-22 10:30:00,149.35,149.41,149.07,149.18,55038.0,134.9924,135.0467,134.7394,134.8388,55038.0
2019-10-22 10:40:00,149.2,149.22,148.89,148.93,37936.0,134.8569,134.8749,134.5767,134.6128,37936.0
2019-10-22 10:50:00,148.95,149.03,148.77,148.89,15548.0,134.6309,134.7032,134.4682,134.5767,15548.0
2019-10-22 11:00:00,148.87,149.1,148.85,149.0,19047.0,134.5586,134.7665,134.5405,134.6761,19047.0
2019-10-22 11:10:00,149.02,149.14,148.86,149.14,23206.0,134.6942,134.8026,134.5496,134.8026,23206.0
2019-10-22 11:20:00,149.13,149.28,148.83,148.88,29946.0,134.7936,134.9292,134.5224,134.5676,29946.0
2019-10-22 11:30:00,148.84,148.94,148.6,148.88,37760.0,134.5315,134.6219,134.3145,134.5676,37760.0
2019-10-22 11:40:00,148.92,149.07,148.91,148.96,82644.0,134.6038,134.7394,134.5947,134.6399,82644.0
2019-10-22 11:50:00,148.98,149.1,148.84,148.93,40698.0,134.658,134.7665,134.5315,134.6128,40698.0
2019-10-22 12:00:00,148.93,149.13,148.86,148.97,22290.0,134.6128,134.7936,134.5496,134.649,22290.0
2019-10-22 12:10:00,148.93,149.06,148.88,149.02,41664.0,134.6128,134.7303,134.5676,134.6942,41664.0
2019-10-22 12:20:00,149.02,149.25,148.96,149.15,70241.0,134.6942,134.9021,134.6399,134.8117,70241.0
2019-10-22 12:30:00,149.14,149.19,149.0,149.02,32032.0,134.8026,134.8478,134.6761,134.6942,32032.0
2019-10-22 12:40:00,149.02,149.02,148.55,148.59,21756.0,134.6942,134.6942,134.2694,134.3055,21756.0
2019-10-22 12:50:00,148.58,148.96,148.57,148.94,20428.0,134.2965,134.6399,134.2874,134.6219,20428.0
2019-10-22 13:00:00,148.94,149.16,148.91,149.16,16495.0,134.6219,134.8207,134.5947,134.8207,16495.0
2019-10-22 13:10:00,149.15,149.39,149.09,149.17,28960.0,134.8117,135.0286,134.7574,134.8297,28960.0
2019-10-22 13:20:00,149.17,149.17,149.04,149.15,13614.0,134.8297,134.8297,134.7122,134.8117,13614.0
2019-10-22 13:30:00,149.13,149.63,149.13,149.54,25128.0,134.7936,135.2455,134.7936,135.1642,25128.0
2019-10-22 13:40:00,149.59,149.66,149.51,149.62,12655.0,135.2094,135.2726,135.1371,135.2365,12655.0
2019-10-22 13:50:00,149.6,149.6,149.3,149.33,24048.0,135.2184,135.2184,134.9473,134.9744,24048.0
2019-10-22 14:00:00,149.34,149.35,149.14,149.17,54336.0,134.9834,134.9924,134.8026,134.8297,54336.0
2019-10-22 14:10:00,149.17,149.24,149.06,149.08,19582.0,134.8297,134.893,134.7303,134.7484,19582.0
2019-10-22 14:20:00,149.08,149.09,148.39,148.45,27188.0,134.7484,134.7574,134.1247,134.179,27188.0
2019-10-22 14:30:00,148.48,148.61,148.34,148.57,44973.0,134.2061,134.3236,134.0795,134.2874,44973.0
2019-10-22 14:40:00,148.54,148.59,148.36,148.41,40393.0,134.2603,134.3055,134.0976,134.1428,40393.0
2019-10-22 14:50:00,148.41,148.66,148.29,148.64,35269.0,134.1428,134.3688,134.0343,134.3507,35269.0
2019-10-22 15:00:00,148.65,148.67,148.33,148.52,48098.0,134.3597,134.3778,134.0705,134.2422,48098.0
2019-10-22 15:10:00,148.51,148.56,148.33,148.39,24084.0,134.2332,134.2784,134.0705,134.1247,24084.0
2019-10-22 15:20:00,148.38,148.86,148.32,148.78,54972.0,134.1157,134.5496,134.0615,134.4772,54972.0
2019-10-22 15:30:00,148.78,148.89,148.55,148.6,84906.0,134.4772,134.5767,134.2694,134.3145,84906.0
2019-10-22 15:40:00,148.61,148.66,148.3,148.37,81659.0,134.3236,134.3688,134.0434,134.1067,81659.0
2019-10-22 15:50:00,148.41,149.03,148.39,148.5,238461.0,134.1428,134.7032,134.1247,134.2242,238461.0
2019-10-23 09:30:00,148.52,149.59,148.52,149.1,68019.0,134.2422,135.2094,134.2422,134.7665,68019.0
2019-10-23 09:40:00,149.11,150.36,149.04,150.09,30707.0,134.7755,135.9054,134.7122,135.6613,30707.0
2019-10-23 09:50:00,150.05,150.3,149.62,149.73,55269.0,135.6252,135.8511,135.2365,135.3359,55269.0
2019-10-23 10:00:00,149.73,149.8,149.31,149.41,52112.0,135.3359,135.3992,134.9563,135.0467,52112.0
2019-10-23 10:10:00,149.43,149.64,149.35,149.59,45286.0,135.0648,135.2546,134.9924,135.2094,45286.0
2019-10-23 10:20:00,149.57,149.97,149.56,149.89,15435.0,135.1913,135.5528,135.1823,135.4805,15435.0
2019-10-23 10:30:00,149.89,149.96,149.69,149.78,25814.0,135.4805,135.5438,135.2998,135.3811,25814.0
2019-10-23 10:40:00,149.78,150.02,149.67,150.02,12395.0,135.3811,135.598,135.2817,135.598,12395.0
2019-10-23 10:50:00,149.97,149.97,149.64,149.71,11007.0,135.5528,135.5528,135.2546,135.3178,11007.0
2019-10-23 11:00:00,149.72,149.72,149.5,149.53,11257.0,135.3269,135.3269,135.128,135.1551,11257.0
2019-10-23 11:10:00,149.52,149.65,149.4,149.54,17432.0,135.1461,135.2636,135.0376,135.1642,17432.0
2019-10-23 11:20:00,149.57,149.77,149.49,149.68,16141.0,135.1913,135.3721,135.119,135.2907,16141.0
2019-10-23 11:30:00,149.71,149.88,149.54,149.87,22911.0,135.3178,135.4715,135.1642,135.4625,22911.0
2019-10-23 11:40:00,149.92,150.02,149.86,149.88,11598.0,135.5076,135.598,135.4534,135.4715,11598.0
2019-10-23 11:50:00,149.86,150.03,149.85,150.02,7396.0,135.4534,135.6071,135.4444,135.598,7396.0
2019-10-23 12:00:00,150.02,150.04,149.86,149.97,9392.0,135.598,135.6161,135.4534,135.5528,9392.0
2019-10-23 12:10:00,149.96,150.03,149.87,150.02,14513.0,135.5438,135.6071,135.4625,135.598,14513.0
2019-10-23 12:20:00,150.0,150.0,149.72,149.75,16802.0,135.58,135.58,135.3269,135.354,16802.0
2019-10-23 12:30:00,149.72,149.86,149.71,149.76,9107.0,135.3269,135.4534,135.3178,135.363,9107.0
2019-10-23 12:40:00,149.71,149.76,149.62,149.7,8217.0,135.3178,135.363,135.2365,135.3088,8217.0
2019-10-23 12:50:00,149.71,149.72,149.61,149.68,11161.0,135.3178,135.3269,135.2275,135.2907,11161.0
2019-10-23 13:00:00,149.67,149.79,149.6,149.61,14614.0,135.2817,135.3901,135.2184,135.2275,14614.0
2019-10-23 13:10:00,149.6,149.69,149.58,149.64,20235.0,135.2184,135.2998,135.2003,135.2546,20235.0
2019-10-23 13:20:00,149.65,149.69,149.61,149.68,8839.0,135.2636,135.2998,135.2275,135.2907,8839.0
2019-10-23 13:30:00,149.69,149.72,149.62,149.64,10513.0,135.2998,135.3269,135.2365,135.2546,10513.0
2019-10-23 13:40:00,149.64,149.8,149.64,149.8,6573.0,135.2546,135.3992,135.2546,135.3992,6573.0
2019-10-23 13:50:00,149.81,149.97,149.8,149.93,16100.0,135.4082,135.5528,135.3992,135.5167,16100.0
2019-10-23 14:00:00,149.93,149.95,149.84,149.9,11528.0,135.5167,135.5348,135.4353,135.4896,11528.0
2019-10-23 14:10:00,149.9,149.92,149.79,149.86,14937.0,135.4896,135.5076,135.3901,135.4534,14937.0
2019-10-23 14:20:00,149.85,149.9,149.8,149.9,10117.0,135.4444,135.4896,135.3992,135.4896,10117.0
2019-10-23 14:30:00,149.9,150.03,149.7,149.7,16576.0,135.4896,135.6071,135.3088,135.3088,16576.0
2019-10-23 14:40:00,149.71,149.9,149.67,149.87,9897.0,135.3178,135.4896,135.2817,135.4625,9897.0
2019-10-23 14:50:00,149.87,149.93,149.74,149.89,14897.0,135.4625,135.5167,135.345,135.4805,14897.0
2019-10-23 15:00:00,149.88,149.91,149.81,149.86,28714.0,135.4715,135.4986,135.4082,135.4534,28714.0
2019-10-23 15:10:00,149.84,149.84,149.69,149.75,13572.0,135.4353,135.4353,135.2998,135.354,13572.0
2019-10-23 15:20:00,149.74,149.9,149.74,149.9,10452.0,135.345,135.4896,135.345,135.4896,10452.0
2019-10-23 15:30:00,149.91,150.0,149.85,149.97,32159.0,135.4986,135.58,135.4444,135.5528,32159.0
2019-10-23 15:40:00,149.96,150.07,149.91,150.05,31157.0,135.5438,135.6432,135.4986,135.6252,31157.0
2019-10-23 15:50:00,150.06,150.26,150.01,150.18,189463.0,135.6342,135.815,135.589,135.7427,189463.0
2019-10-24 09:30:00,150.2,150.57,149.53,150.53,62028.0,135.7607,136.0952,135.1551,136.059,62028.0
2019-10-24 09:40:00,150.51,150.61,150.25,150.26,34238.0,136.0409,136.1313,135.8059,135.815,34238.0
2019-10-24 09:50:00,150.25,150.3,150.04,150.06,15327.0,135.8059,135.8511,135.6161,135.6342,15327.0
2019-10-24 10:00:00,150.09,150.31,150.03,150.3,14134.0,135.6613,135.8602,135.6071,135.8511,14134.0
2019-10-24 10:10:00,150.27,150.5,150.14,150.48,18874.0,135.824,136.0319,135.7065,136.0138,18874.0
2019-10-24 10:20:00,150.48,150.53,150.18,150.23,17162.0,136.0138,136.059,135.7427,135.7878,17162.0
2019-10-24 10:30:00,150.23,150.52,149.83,150.52,30224.0,135.7878,136.05,135.4263,136.05,30224.0
2019-10-24 10:40:00,150.49,150.72,150.42,150.72,13816.0,136.0229,136.2307,135.9596,136.2307,13816.0
2019-10-24 10:50:00,150.74,150.78,150.46,150.51,20574.0,136.2488,136.285,135.9957,136.0409,20574.0
2019-10-24 11:00:00,150.47,150.73,150.44,150.73,8527.0,136.0048,136.2398,135.9777,136.2398,8527.0
2019-10-24 11:10:00,150.74,151.03,150.69,150.87,18306.0,136.2488,136.5109,136.2036,136.3663,18306.0
2019-10-24 11:20:00,150.87,151.08,150.75,151.07,16549.0,136.3663,136.5561,136.2579,136.5471,16549.0
2019-10-24 11:30:00,151.06,151.12,150.77,150.78,13410.0,136.5381,136.5923,136.2759,136.285,13410.0
2019-10-24 11:40:00,150.78,150.88,150.73,150.85,18996.0,136.285,136.3754,136.2398,136.3482,18996.0
2019-10-24 11:50:00,150.87,150.99,150.74,150.94,7936.0,136.3663,136.4748,136.2488,136.4296,7936.0
2019-10-24 12:00:00,150.96,151.08,150.91,151.0,16898.0,136.4477,136.5561,136.4025,136.4838,16898.0
2019-10-24 12:10:00,151.03,151.05,150.8,150.93,11954.0,136.5109,136.529,136.3031,136.4206,11954.0
2019-10-24 12:20:00,150.93,150.94,150.67,150.75,20706.0,136.4206,136.4296,136.1855,136.2579,20706.0
2019-10-24 12:30:00,150.75,150.8,150.7,150.8,7963.0,136.2579,136.3031,136.2127,136.3031,7963.0
2019-10-24 12:40:00,150.79,150.81,150.65,150.75,5365.0,136.294,136.3121,136.1675,136.2579,5365.0
2019-10-24 12:50:00,150.75,150.75,150.59,150.61,6614.0,136.2579,136.2579,136.1132,136.1313,6614.0
2019-10-24 13:00:00,150.53,150.57,150.45,150.46,26273.0,136.059,136.0952,135.9867,135.9957,26273.0
2019-10-24 13:10:00,150.46,150.51,150.24,150.28,62093.0,135.9957,136.0409,135.7969,135.833,62093.0
2019-10-24 13:20:00,150.31,150.36,150.28,150.36,4656.0,135.8602,135.9054,135.833,135.9054,4656.0
2019-10-24 13:30:00,150.38,150.45,150.35,150.39,31481.0,135.9234,135.9867,135.8963,135.9325,31481.0
2019-10-24 13:40:00,150.34,150.36,150.25,150.33,17591.0,135.8873,135.9054,135.8059,135.8782,17591.0
2019-10-24 13:50:00,150.32,150.43,150.3,150.43,38417.0,135.8692,135.9686,135.8511,135.9686,38417.0
2019-10-24 14:00:00,150.41,150.5,150.38,150.45,18053.0,135.9505,136.0319,135.9234,135.9867,18053.0
2019-10-24 14:10:00,150.44,150.69,150.42,150.69,23694.0,135.9777,136.2036,135.9596,136.2036,23694.0
2019-10-24 14:20:00,150.69,150.73,150.61,150.64,10814.0,136.2036,136.2398,136.1313,136.1584,10814.0
2019-10-24 14:30:00,150.64,150.98,150.57,150.82,42550.0,136.1584,136.4657,136.0952,136.3211,42550.0
2019-10-24 14:40:00,150.86,150.9,150.8,150.84,15753.0,136.3573,136.3934,136.3031,136.3392,15753.0
2019-10-24 14:50:00,150.82,151.0,150.76,150.96,12727.0,136.3211,136.4838,136.2669,136.4477,12727.0
2019-10-24 15:00:00,150.96,151.08,150.94,151.0,21613.0,136.4477,136.5561,136.4296,136.4838,21613.0
2019-10-24 15:10:00,151.0,151.1,150.99,151.02,26773.0,136.4838,136.5742,136.4748,136.5019,26773.0
2019-10-24 15:20:00,151.02,151.14,150.99,151.06,16801.0,136.5019,136.6104,136.4748,136.5381,16801.0
2019-10-24 15:30:00,151.05,151.08,150.96,151.04,40395.0,136.529,136.5561,136.4477,136.52,40395.0
2019-10-24 15:40:00,151.03,151.14,150.94,151.08,40035.0,136.5109,136.6104,136.4296,136.5561,40035.0
2019-10-24 15:50:00,151.08,151.4,151.03,151.12,134697.0,136.5561,136.8454,136.5109,136.5923,134697.0
2019-10-25 09:30:00,150.8,150.8,147.54,148.95,128494.0,136.3031,136.3031,133.3564,134.6309,128494.0
2019-10-25 09:40:00,148.94,149.74,148.94,149.58,63149.0,134.6219,135.345,134.6219,135.2003,63149.0
2019-10-25 09:50:00,149.59,150.0,149.42,149.65,34788.0,135.2094,135.58,135.0557,135.2636,34788.0
2019-10-25 10:00:00,149.58,149.64,149.32,149.35,32019.0,135.2003,135.2546,134.9653,134.9924,32019.0
2019-10-25 10:10:00,149.36,149.57,149.33,149.46,40311.0,135.0015,135.1913,134.9744,135.0919,40311.0
2019-10-25 10:20:00,149.45,149.45,149.27,149.36,50060.0,135.0828,135.0828,134.9201,135.0015,50060.0
2019-10-25 10:30:00,149.37,149.52,149.17,149.22,56661.0,135.0105,135.1461,134.8297,134.8749,56661.0
2019-10-25 10:40:00,149.22,149.63,149.19,149.6,21934.0,134.8749,135.2455,134.8478,135.2184,21934.0
2019-10-25 10:50:00,149.64,149.64,149.18,149.18,32983.0,135.2546,135.2546,134.8388,134.8388,32983.0
2019-10-25 11:00:00,149.19,149.2,148.56,148.65,35765.0,134.8478,134.8569,134.2784,134.3597,35765.0
2019-10-25 11:10:00,148.61,148.67,148.02,148.08,29408.0,134.3236,134.3778,133.7903,133.8445,29408.0
2019-10-25 11:20:00,148.06,148.27,148.05,148.08,24910.0,133.8265,134.0163,133.8174,133.8445,24910.0
2019-10-25 11:30:00,148.08,148.46,147.96,148.32,53474.0,133.8445,134.188,133.7361,134.0615,53474.0
2019-10-25 11:40:00,148.29,148.63,148.21,148.28,16697.0,134.0343,134.3417,133.962,134.0253,16697.0
2019-10-25 11:50:00,148.3,148.66,148.28,148.64,32266.0,134.0434,134.3688,134.0253,134.3507,32266.0
2019-10-25 12:00:00,148.68,148.68,148.36,148.67,25127.0,134.3869,134.3869,134.0976,134.3778,25127.0
2019-10-25 12:10:00,148.69,148.82,148.6,148.6,14641.0,134.3959,134.5134,134.3145,134.3145,14641.0
2019-10-25 12:20:00,148.62,148.78,148.62,148.64,11641.0,134.3326,134.4772,134.3326,134.3507,11641.0
2019-10-25 12:30:00,148.66,149.14,148.64,149.06,17767.0,134.3688,134.8026,134.3507,134.7303,17767.0
2019-10-25 12:40:00,149.05,149.12,148.97,149.01,12093.0,134.7213,134.7846,134.649,134.6851,12093.0
2019-10-25 12:50:00,149.0,149.2,148.99,149.18,16430.0,134.6761,134.8569,134.6671,134.8388,16430.0
2019-10-25 13:00:00,149.19,149.26,149.14,149.18,26599.0,134.8478,134.9111,134.8026,134.8388,26599.0
2019-10-25 13:10:00,149.19,149.31,149.02,149.02,31807.0,134.8478,134.9563,134.6942,134.6942,31807.0
2019-10-25 13:20:00,149.04,149.13,148.97,149.07,12924.0,134.7122,134.7936,134.649,134.7394,12924.0
2019-10-25 13:30:00,149.03,149.05,148.82,149.04,14807.0,134.7032,134.7213,134.5134,134.7122,14807.0
2019-10-25 13:40:00,149.02,149.33,149.01,149.24,62563.0,134.6942,134.9744,134.6851,134.893,62563.0
2019-10-25 13:50:00,149.23,149.5,149.15,149.36,35253.0,134.884,135.128,134.8117,135.0015,35253.0
2019-10-25 14:00:00,149.35,149.4,149.15,149.24,27367.0,134.9924,135.0376,134.8117,134.893,27367.0
2019-10-25 14:10:00,149.23,149.29,149.08,149.11,23482.0,134.884,134.9382,134.7484,134.7755,23482.0
2019-10-25 14:20:00,149.13,149.2,149.11,149.13,17876.0,134.7936,134.8569,134.7755,134.7936,17876.0
2019-10-25 14:30:00,149.12,149.16,149.01,149.16,22668.0,134.7846,134.8207,134.6851,134.8207,22668.0
2019-10-25 14:40:00,149.2,149.54,149.2,149.51,66400.0,134.8569,135.1642,134.8569,135.1371,66400.0
2019-10-25 14:50:00,149.49,149.52,149.34,149.46,54117.0,135.119,135.1461,134.9834,135.0919,54117.0
2019-10-25 15:00:00,149.41,149.41,149.11,149.11,50262.0,135.0467,135.0467,134.7755,134.7755,50262.0
2019-10-25 15:10:00,149.11,149.3,149.11,149.24,58605.0,134.7755,134.9473,134.7755,134.893,58605.0
2019-10-25 15:20:00,149.25,149.3,149.14,149.2,77719.0,134.9021,134.9473,134.8026,134.8569,77719.0
2019-10-25 15:30:00,149.2,149.3,149.16,149.27,72209.0,134.8569,134.9473,134.8207,134.9201,72209.0
2019-10-25 15:40:00,149.27,149.3,149.2,149.24,72823.0,134.9201,134.9473,134.8569,134.893,72823.0
2019-10-25 15:50:00,149.24,149.29,149.04,149.14,96115.0,134.893,134.9382,134.7122,134.8026,96115.0
2019-10-28 09:30:00,149.43,149.77,149.25,149.59,32997.0,135.0648,135.3721,134.9021,135.2094,32997.0
2019-10-28 09:40:00,149.58,149.95,149.58,149.77,11170.0,135.2003,135.5348,135.2003,135.3721,11170.0
2019-10-28 09:50:00,149.75,149.75,149.38,149.46,15542.0,135.354,135.354,135.0196,135.0919,15542.0
2019-10-28 10:00:00,149.44,149.5,149.31,149.31,21343.0,135.0738,135.128,134.9563,134.9563,21343.0
2019-10-28 10:10:00,149.29,149.35,149.15,149.22,27319.0,134.9382,134.9924,134.8117,134.8749,27319.0
2019-10-28 10:20:00,149.26,149.5,149.22,149.43,9258.0,134.9111,135.128,134.8749,135.0648,9258.0
2019-10-28 10:30:00,149.47,149.64,149.37,149.49,35511.0,135.1009,135.2546,135.0105,135.119,35511.0
2019-10-28 10:40:00,149.49,149.71,149.46,149.61,61143.0,135.119,135.3178,135.0919,135.2275,61143.0
2019-10-28 10:50:00,149.56,149.57,149.21,149.25,14396.0,135.1823,135.1913,134.8659,134.9021,14396.0
2019-10-28 11:00:00,149.23,149.42,149.23,149.28,18587.0,134.884,135.0557,134.884,134.9292,18587.0
2019-10-28 11:10:00,149.26,149.27,148.95,149.0,17135.0,134.9111,134.9201,134.6309,134.6761,17135.0
2019-10-28 11:20:00,148.99,149.0,148.87,148.96,11165.0,134.6671,134.6761,134.5586,134.6399,11165.0
2019-10-28 11:30:00,148.96,149.04,148.9,148.98,11285.0,134.6399,134.7122,134.5857,134.658,11285.0
2019-10-28 11:40:00,148.99,149.19,148.96,149.18,12915.0,134.6671,134.8478,134.6399,134.8388,12915.0
2019-10-28 11:50:00,149.15,149.18,148.91,149.02,11107.0,134.8117,134.8388,134.5947,134.6942,11107.0
2019-10-28 12:00:00,149.01,149.04,148.91,148.96,14715.0,134.6851,134.7122,134.5947,134.6399,14715.0
2019-10-28 12:10:00,148.97,149.15,148.9,149.14,51033.0,134.649,134.8117,134.5857,134.8026,51033.0
2019-10-28 12:20:00,149.16,149.2,148.98,148.99,32841.0,134.8207,134.8569,134.658,134.6671,32841.0
2019-10-28 12:30:00,148.97,149.0,148.9,148.92,11249.0,134.649,134.6761,134.5857,134.6038,11249.0
2019-10-28 12:40:00,148.9,148.97,148.65,148.65,65724.0,134.5857,134.649,134.3597,134.3597,65724.0
2019-10-28 12:50:00,148.7,148.81,148.62,148.64,11978.0,134.4049,134.5044,134.3326,134.3507,11978.0
2019-10-28 13:00:00,148.65,148.67,148.53,148.58,11769.0,134.3597,134.3778,134.2513,134.2965,11769.0
2019-10-28 13:10:00,148.58,148.64,148.46,148.62,19231.0,134.2965,134.3507,134.188,134.3326,19231.0
2019-10-28 13:20:00,148.63,148.72,148.59,148.65,31536.0,134.3417,134.423,134.3055,134.3597,31536.0
2019-10-28 13:30:00,148.66,148.91,148.65,148.77,49057.0,134.3688,134.5947,134.3597,134.4682,49057.0
2019-10-28 13:40:00,148.77,148.77,148.43,148.53,21876.0,134.4682,134.4682,134.1609,134.2513,21876.0
2019-10-28 13:50:00,148.53,148.79,148.51,148.79,19500.0,134.2513,134.4863,134.2332,134.4863,19500.0
2019-10-28 14:00:00,148.79,149.0,148.79,148.89,26681.0,134.4863,134.6761,134.4863,134.5767,26681.0
2019-10-28 14:10:00,148.89,148.99,148.74,148.92,139717.0,134.5767,134.6671,134.4411,134.6038,139717.0
2019-10-28 14:20:00,148.88,148.99,148.88,148.98,10287.0,134.5676,134.6671,134.5676,134.658,10287.0
2019-10-28 14:30:00,148.99,149.13,148.96,148.97,16959.0,134.6671,134.7936,134.6399,134.649,16959.0
2019-10-28 14:40:00,148.97,149.11,148.9,149.09,60563.0,134.649,134.7755,134.5857,134.7574,60563.0
2019-10-28 14:50:00,149.08,149.09,148.92,148.94,21414.0,134.7484,134.7574,134.6038,134.6219,21414.0
2019-10-28 15:00:00,148.97,149.0,148.88,148.97,19488.0,134.649,134.6761,134.5676,134.649,19488.0
2019-10-28 15:10:00,148.97,149.02,148.93,149.0,18659.0,134.649,134.6942,134.6128,134.6761,18659.0
2019-10-28 15:20:00,148.99,149.01,148.92,148.99,28694.0,134.6671,134.6851,134.6038,134.6671,28694.0
2019-10-28 15:30:00,148.97,149.03,148.88,148.91,31128.0,134.649,134.7032,134.5676,134.5947,31128.0
2019-10-28 15:40:00,148.9,148.9,148.67,148.69,49028.0,134.5857,134.5857,134.3778,134.3959,49028.0
2019-10-28 15:50:00,148.7,148.73,148.21,148.25,261070.0,134.4049,134.432,133.962,133.9982,261070.0
2019-10-29 09:30:00,147.74,148.54,147.38,147.91,109870.0,133.5372,134.2603,133.2118,133.6909,109870.0
2019-10-29 09:40:00,147.97,148.28,147.82,148.1,35403.0,133.7451,134.0253,133.6095,133.8626,35403.0
2019-10-29 09:50:00,148.09,148.27,147.88,148.24,34558.0,133.8536,134.0163,133.6638,133.9892,34558.0
2019-10-29 10:00:00,148.28,148.49,148.11,148.47,44650.0,134.0253,134.2151,133.8717,134.197,44650.0
2019-10-29 10:10:00,148.47,148.52,148.3,148.5,60153.0,134.197,134.2422,134.0434,134.2242,60153.0
2019-10-29 10:20:00,148.49,148.63,148.34,148.45,42487.0,134.2151,134.3417,134.0795,134.179,42487.0
2019-10-29 10:30:00,148.47,148.51,148.32,148.33,69042.0,134.197,134.2332,134.0615,134.0705,69042.0
2019-10-29 10:40:00,148.32,148.53,148.31,148.5,33769.0,134.0615,134.2513,134.0524,134.2242,33769.0
2019-10-29 10:50:00,148.47,148.67,148.41,148.65,73279.0,134.197,134.3778,134.1428,134.3597,73279.0
2019-10-29 11:00:00,148.65,149.0,148.6,148.96,92511.0,134.3597,134.6761,134.3145,134.6399,92511.0
2019-10-29 11:10:00,148.96,149.25,148.95,149.25,111050.0,134.6399,134.9021,134.6309,134.9021,111050.0
2019-10-29 11:20:00,149.25,149.25,148.96,149.06,44382.0,134.9021,134.9021,134.6399,134.7303,44382.0
2019-10-29 11:30:00,149.04,149.15,148.88,149.05,31601.0,134.7122,134.8117,134.5676,134.7213,31601.0
2019-10-29 11:40:00,149.08,149.13,148.87,148.88,21663.0,134.7484,134.7936,134.5586,134.5676,21663.0
2019-10-29 11:50:00,148.86,148.91,148.48,148.55,33303.0,134.5496,134.5947,134.2061,134.2694,33303.0
2019-10-29 12:00:00,148.57,148.79,148.44,148.76,25859.0,134.2874,134.4863,134.1699,134.4592,25859.0
2019-10-29 12:10:00,148.78,148.8,148.66,148.68,20182.0,134.4772,134.4953,134.3688,134.3869,20182.0
2019-10-29 12:20:00,148.67,148.87,148.62,148.81,26854.0,134.3778,134.5586,134.3326,134.5044,26854.0
2019-10-29 12:30:00,148.83,148.86,148.71,148.77,22394.0,134.5224,134.5496,134.414,134.4682,22394.0
2019-10-29 12:40:00,148.76,148.82,148.66,148.66,21392.0,134.4592,134.5134,134.3688,134.3688,21392.0
2019-10-29 12:50:00,148.65,148.76,148.61,148.71,14227.0,134.3597,134.4592,134.3236,134.414,14227.0
2019-10-29 13:00:00,148.72,148.86,148.65,148.71,25857.0,134.423,134.5496,134.3597,134.414,25857.0
2019-10-29 13:10:00,148.7,148.72,148.55,148.65,29933.0,134.4049,134.423,134.2694,134.3597,29933.0
2019-10-29 13:20:00,148.66,148.72,148.55,148.56,19570.0,134.3688,134.423,134.2694,134.2784,19570.0
2019-10-29 13:30:00,148.55,148.72,148.49,148.72,21303.0,134.2694,134.423,134.2151,134.423,21303.0
2019-10-29 13:40:00,148.75,148.75,148.55,148.58,13638.0,134.4501,134.4501,134.2694,134.2965,13638.0
2019-10-29 13:50:00,148.58,148.7,148.55,148.67,17082.0,134.2965,134.4049,134.2694,134.3778,17082.0
2019-10-29 14:00:00,148.67,148.67,148.45,148.59,19495.0,134.3778,134.3778,134.179,134.3055,19495.0
2019-10-29 14:10:00,148.56,148.72,148.47,148.47,23281.0,134.2784,134.423,134.197,134.197,23281.0
2019-10-29 14:20:00,148.49,148.5,148.25,148.33,44622.0,134.2151,134.2242,133.9982,134.0705,44622.0
2019-10-29 14:30:00,148.34,148.67,148.32,148.64,37372.0,134.0795,134.3778,134.0615,134.3507,37372.0
2019-10-29 14:40:00,148.62,148.63,148.41,148.51,15477.0,134.3326,134.3417,134.1428,134.2332,15477.0
2019-10-29 14:50:00,148.49,148.52,148.41,148.41,22535.0,134.2151,134.2422,134.1428,134.1428,22535.0
2019-10-29 15:00:00,148.41,148.47,148.35,148.43,29072.0,134.1428,134.197,134.0886,134.1609,29072.0
2019-10-29 15:10:00,148.43,148.53,148.41,148.45,37365.0,134.1609,134.2513,134.1428,134.179,37365.0
2019-10-29 15:20:00,148.45,148.59,148.43,148.49,35149.0,134.179,134.3055,134.1609,134.2151,35149.0
2019-10-29 15:30:00,148.49,148.53,148.34,148.4,63670.0,134.2151,134.2513,134.0795,134.1338,63670.0
2019-10-29 15:40:00,148.41,148.49,148.37,148.39,90872.0,134.1428,134.2151,134.1067,134.1247,90872.0
2019-10-29 15:50:00,148.39,148.54,148.34,148.41,242174.0,134.1247,134.2603,134.0795,134.1428,242174.0
2019-10-30 09:30:00,149.37,150.7,148.85,150.22,103175.0,135.0105,136.2127,134.5405,135.7788,103175.0
2019-10-30 09:40:00,150.11,150.62,149.46,149.78,51067.0,135.6794,136.1404,135.0919,135.3811,51067.0
2019-10-30 09:50:00,149.92,150.28,149.85,149.98,44374.0,135.5076,135.833,135.4444,135.5619,44374.0
2019-10-30 10:00:00,149.95,150.41,149.86,150.18,34885.0,135.5348,135.9505,135.4534,135.7427,34885.0
2019-10-30 10:10:00,150.25,150.26,150.06,150.13,63657.0,135.8059,135.815,135.6342,135.6975,63657.0
2019-10-30 10:20:00,150.09,150.73,150.01,150.64,96751.0,135.6613,136.2398,135.589,136.1584,96751.0
2019-10-30 10:30:00,150.69,150.8,150.53,150.7,30898.0,136.2036,136.3031,136.059,136.2127,30898.0
2019-10-30 10:40:00,150.69,151.48,150.69,151.48,41523.0,136.2036,136.9177,136.2036,136.9177,41523.0
2019-10-30 10:50:00,151.5,152.73,151.42,152.62,75587.0,136.9358,138.0475,136.8634,137.9481,75587.0
2019-10-30 11:00:00,152.63,152.63,152.08,152.43,64334.0,137.9571,137.9571,137.46,137.7764,64334.0
2019-10-30 11:10:00,152.44,152.61,152.28,152.58,22367.0,137.7854,137.9391,137.6408,137.9119,22367.0
2019-10-30 11:20:00,152.58,152.96,152.54,152.96,43600.0,137.9119,138.2554,137.8758,138.2554,43600.0
2019-10-30 11:30:00,152.97,153.39,152.8,153.39,43602.0,138.2644,138.6441,138.1108,138.6441,43602.0
2019-10-30 11:40:00,153.38,153.42,153.11,153.28,30962.0,138.635,138.6712,138.391,138.5446,30962.0
2019-10-30 11:50:00,153.28,153.76,153.23,153.69,40400.0,138.5446,138.9785,138.4994,138.9152,40400.0
2019-10-30 12:00:00,153.66,153.95,153.57,153.57,37831.0,138.8881,139.1502,138.8068,138.8068,37831.0
2019-10-30 12:10:00,153.59,153.93,153.48,153.93,19652.0,138.8248,139.1322,138.7254,139.1322,19652.0
2019-10-30 12:20:00,153.9,154.08,153.62,153.63,37227.0,139.105,139.2677,138.852,138.861,37227.0
2019-10-30 12:30:00,153.62,153.79,153.31,153.4,50181.0,138.852,139.0056,138.5718,138.6531,50181.0
2019-10-30 12:40:00,153.41,153.67,153.27,153.63,26489.0,138.6621,138.8971,138.5356,138.861,26489.0
2019-10-30 12:50:00,153.59,153.63,153.1,153.44,31013.0,138.8248,138.861,138.3819,138.6893,31013.0
2019-10-30 13:00:00,153.44,153.66,153.26,153.28,61948.0,138.6893,138.8881,138.5266,138.5446,61948.0
2019-10-30 13:10:00,153.3,153.57,153.28,153.48,27396.0,138.5627,138.8068,138.5446,138.7254,27396.0
2019-10-30 13:20:00,153.51,153.62,153.33,153.45,26607.0,138.7525,138.852,138.5898,138.6983,26607.0
2019-10-30 13:30:00,153.46,153.5,153.33,153.35,29677.0,138.7073,138.7435,138.5898,138.6079,29677.0
2019-10-30 13:40:00,153.35,153.51,153.31,153.34,33508.0,138.6079,138.7525,138.5718,138.5989,33508.0
2019-10-30 13:50:00,153.35,153.46,153.3,153.33,38361.0,138.6079,138.7073,138.5627,138.5898,38361.0
2019-10-30 14:00:00,153.32,153.66,153.21,153.6,24330.0,138.5808,138.8881,138.4814,138.8339,24330.0
2019-10-30 14:10:00,153.56,154.05,153.4,153.56,37917.0,138.7977,139.2406,138.6531,138.7977,37917.0
2019-10-30 14:20:00,153.54,153.81,153.07,153.08,27032.0,138.7796,139.0237,138.3548,138.3639,27032.0
2019-10-30 14:30:00,153.11,153.34,152.9,153.17,46692.0,138.391,138.5989,138.2012,138.4452,46692.0
2019-10-30 14:40:00,153.17,153.56,153.13,153.46,36042.0,138.4452,138.7977,138.4091,138.7073,36042.0
2019-10-30 14:50:00,153.46,153.95,153.45,153.8,53289.0,138.7073,139.1502,138.6983,139.0147,53289.0
2019-10-30 15:00:00,153.84,154.01,153.65,153.69,43942.0,139.0508,139.2045,138.8791,138.9152,43942.0
2019-10-30 15:10:00,153.67,153.72,153.52,153.62,44523.0,138.8971,138.9423,138.7616,138.852,44523.0
2019-10-30 15:20:00,153.65,153.94,153.6,153.74,35401.0,138.8791,139.1412,138.8339,138.9604,35401.0
2019-10-30 15:30:00,153.73,153.77,153.37,153.42,71159.0,138.9514,138.9875,138.626,138.6712,71159.0
2019-10-30 15:40:00,153.42,153.46,153.24,153.35,80902.0,138.6712,138.7073,138.5085,138.6079,80902.0
2019-10-30 15:50:00,153.35,153.49,153.26,153.32,215900.0,138.6079,138.7345,138.5266,138.5808,215900.0
2019-10-31 09:30:00,152.78,153.21,151.34,151.38,38710.0,138.0927,138.4814,136.7911,136.8273,38710.0
2019-10-31 09:40:00,151.32,151.99,150.96,151.86,49193.0,136.7731,137.3787,136.4477,137.2612,49193.0
2019-10-31 09:50:00,152.03,152.64,151.85,152.21,21074.0,137.4148,137.9662,137.2521,137.5775,21074.0
2019-10-31 10:00:00,152.24,152.61,151.94,151.94,18322.0,137.6046,137.9391,137.3335,137.3335,18322.0
2019-10-31 10:10:00,151.88,152.07,151.76,152.0,20818.0,137.2792,137.451,137.1708,137.3877,20818.0
2019-10-31 10:20:00,152.02,152.07,151.45,151.48,19173.0,137.4058,137.451,136.8906,136.9177,19173.0
2019-10-31 10:30:00,151.46,151.46,150.97,151.0,23853.0,136.8996,136.8996,136.4567,136.4838,23853.0
2019-10-31 10:40:00,150.99,151.11,150.72,150.74,10549.0,136.4748,136.5833,136.2307,136.2488,10549.0
2019-10-31 10:50:00,150.75,151.13,150.72,151.12,13490.0,136.2579,136.6013,136.2307,136.5923,13490.0
2019-10-31 11:00:00,151.12,151.61,151.12,151.58,18260.0,136.5923,137.0352,136.5923,137.0081,18260.0
2019-10-31 11:10:00,151.55,151.8,151.53,151.56,27147.0,136.981,137.2069,136.9629,136.99,27147.0
2019-10-31 11:20:00,151.59,151.74,151.3,151.47,13677.0,137.0171,137.1527,136.755,136.9086,13677.0
2019-10-31 11:30:00,151.46,151.47,151.2,151.31,13624.0,136.8996,136.9086,136.6646,136.764,13624.0
2019-10-31 11:40:00,151.31,151.31,150.86,150.9,7823.0,136.764,136.764,136.3573,136.3934,7823.0
2019-10-31 11:50:00,150.93,151.19,150.81,151.05,11882.0,136.4206,136.6556,136.3121,136.529,11882.0
2019-10-31 12:00:00,151.04,151.07,150.81,151.07,8386.0,136.52,136.5471,136.3121,136.5471,8386.0
2019-10-31 12:10:00,151.04,151.26,151.02,151.17,5513.0,136.52,136.7188,136.5019,136.6375,5513.0
2019-10-31 12:20:00,151.09,151.18,151.01,151.13,5169.0,136.5652,136.6465,136.4929,136.6013,5169.0
2019-10-31 12:30:00,151.16,151.41,151.15,151.3,9012.0,136.6284,136.8544,136.6194,136.755,9012.0
2019-10-31 12:40:00,151.33,151.52,151.27,151.41,24454.0,136.7821,136.9538,136.7279,136.8544,24454.0
2019-10-31 12:50:00,151.4,151.58,151.33,151.58,10066.0,136.8454,137.0081,136.7821,137.0081,10066.0
2019-10-31 13:00:00,151.58,151.68,151.51,151.64,10728.0,137.0081,137.0985,136.9448,137.0623,10728.0
2019-10-31 13:10:00,151.65,151.72,151.44,151.45,7079.0,137.0713,137.1346,136.8815,136.8906,7079.0
2019-10-31 13:20:00,151.47,151.58,151.42,151.58,4591.0,136.9086,137.0081,136.8634,137.0081,4591.0
2019-10-31 13:30:00,151.56,151.75,151.56,151.7,5701.0,136.99,137.1617,136.99,137.1165,5701.0
2019-10-31 13:40:00,151.72,151.81,151.65,151.78,3560.0,137.1346,137.216,137.0713,137.1888,3560.0
2019-10-31 13:50:00,151.74,151.74,151.61,151.61,3809.0,137.1527,137.1527,137.0352,137.0352,3809.0
2019-10-31 14:00:00,151.56,151.56,151.27,151.4,10878.0,136.99,136.99,136.7279,136.8454,10878.0
2019-10-31 14:10:00,151.38,151.42,151.1,151.13,10756.0,136.8273,136.8634,136.5742,136.6013,10756.0
2019-10-31 14:20:00,151.12,151.47,151.11,151.42,10475.0,136.5923,136.9086,136.5833,136.8634,10475.0
2019-10-31 14:30:00,151.39,151.42,151.28,151.29,8660.0,136.8363,136.8634,136.7369,136.7459,8660.0
2019-10-31 14:40:00,151.27,151.27,151.1,151.22,9663.0,136.7279,136.7279,136.5742,136.6827,9663.0
2019-10-31 14:50:00,151.22,151.4,151.19,151.4,9348.0,136.6827,136.8454,136.6556,136.8454,9348.0
2019-10-31 15:00:00,151.39,151.53,151.31,151.47,7991.0,136.8363,136.9629,136.764,136.9086,7991.0
2019-10-31 15:10:00,151.49,151.7,151.46,151.68,10424.0,136.9267,137.1165,136.8996,137.0985,10424.0
2019-10-31 15:20:00,151.69,151.8,151.66,151.75,14420.0,137.1075,137.2069,137.0804,137.1617,14420.0
2019-10-31 15:30:00,151.73,151.96,151.72,151.79,23716.0,137.1436,137.3515,137.1346,137.1979,23716.0
2019-10-31 15:40:00,151.79,152.01,151.78,151.98,35596.0,137.1979,137.3967,137.1888,137.3696,35596.0
2019-10-31 15:50:00,151.94,152.5,151.91,152.33,191320.0,137.3335,137.8396,137.3063,137.686,191320.0
2019-11-01 09:30:00,152.96,153.19,152.01,152.01,26096.0,138.2554,138.4633,137.3967,137.3967,26096.0
2019-11-01 09:40:00,152.05,152.23,152.0,152.18,9508.0,137.4329,137.5956,137.3877,137.5504,9508.0
2019-11-01 09:50:00,152.16,152.17,151.83,151.9,18104.0,137.5323,137.5413,137.234,137.2973,18104.0
2019-11-01 10:00:00,151.86,152.19,151.79,152.19,19188.0,137.2612,137.5594,137.1979,137.5594,19188.0
2019-11-01 10:10:00,152.16,152.2,151.51,151.52,15244.0,137.5323,137.5685,136.9448,136.9538,15244.0
2019-11-01 10:20:00,151.57,151.68,151.31,151.31,16924.0,136.999,137.0985,136.764,136.764,16924.0
2019-11-01 10:30:00,151.34,151.46,151.28,151.43,15345.0,136.7911,136.8996,136.7369,136.8725,15345.0
2019-11-01 10:40:00,151.42,151.43,150.89,150.94,12295.0,136.8634,136.8725,136.3844,136.4296,12295.0
2019-11-01 10:50:00,150.95,151.07,150.87,150.96,62095.0,136.4386,136.5471,136.3663,136.4477,62095.0
2019-11-01 11:00:00,150.96,151.0,150.36,150.36,24194.0,136.4477,136.4838,135.9054,135.9054,24194.0
2019-11-01 11:10:00,150.36,150.52,150.16,150.21,18261.0,135.9054,136.05,135.7246,135.7698,18261.0
2019-11-01 11:20:00,150.22,150.47,150.14,150.36,13633.0,135.7788,136.0048,135.7065,135.9054,13633.0
2019-11-01 11:30:00,150.41,150.43,150.24,150.26,20852.0,135.9505,135.9686,135.7969,135.815,20852.0
2019-11-01 11:40:00,150.28,150.38,150.25,150.32,16192.0,135.833,135.9234,135.8059,135.8692,16192.0
2019-11-01 11:50:00,150.32,150.8,150.32,150.78,14366.0,135.8692,136.3031,135.8692,136.285,14366.0
2019-11-01 12:00:00,150.83,150.83,150.61,150.61,41073.0,136.3302,136.3302,136.1313,136.1313,41073.0
2019-11-01 12:10:00,150.67,150.84,150.61,150.84,23962.0,136.1855,136.3392,136.1313,136.3392,23962.0
2019-11-01 12:20:00,150.84,150.88,150.48,150.52,48824.0,136.3392,136.3754,136.0138,136.05,48824.0
2019-11-01 12:30:00,150.52,150.68,150.5,150.64,70711.0,136.05,136.1946,136.0319,136.1584,70711.0
2019-11-01 12:40:00,150.62,150.69,150.62,150.65,18978.0,136.1404,136.2036,136.1404,136.1675,18978.0
2019-11-01 12:50:00,150.64,150.68,150.59,150.6,23045.0,136.1584,136.1946,136.1132,136.1223,23045.0
2019-11-01 13:00:00,150.62,150.94,150.59,150.94,17027.0,136.1404,136.4296,136.1132,136.4296,17027.0
2019-11-01 13:10:00,150.92,150.92,150.73,150.77,13641.0,136.4115,136.4115,136.2398,136.2759,13641.0
2019-11-01 13:20:00,150.76,150.82,150.71,150.73,11455.0,136.2669,136.3211,136.2217,136.2398,11455.0
2019-11-01 13:30:00,150.74,150.92,150.67,150.9,23762.0,136.2488,136.4115,136.1855,136.3934,23762.0
2019-11-01 13:40:00,150.91,150.94,150.76,150.87,20953.0,136.4025,136.4296,136.2669,136.3663,20953.0
2019-11-01 13:50:00,150.86,150.86,150.71,150.77,14366.0,136.3573,136.3573,136.2217,136.2759,14366.0
2019-11-01 14:00:00,150.78,150.85,150.72,150.76,14159.0,136.285,136.3482,136.2307,136.2669,14159.0
2019-11-01 14:10:00,150.76,150.83,150.5,150.53,9699.0,136.2669,136.3302,136.0319,136.059,9699.0
2019-11-01 14:20:00,150.53,150.56,150.35,150.44,17829.0,136.059,136.0861,135.8963,135.9777,17829.0
2019-11-01 14:30:00,150.45,150.55,150.36,150.37,17841.0,135.9867,136.0771,135.9054,135.9144,17841.0
2019-11-01 14:40:00,150.38,150.39,150.19,150.23,16806.0,135.9234,135.9325,135.7517,135.7878,16806.0
2019-11-01 14:50:00,150.23,150.33,150.22,150.23,17395.0,135.7878,135.8782,135.7788,135.7878,17395.0
2019-11-01 15:00:00,150.23,150.26,150.18,150.19,22709.0,135.7878,135.815,135.7427,135.7517,22709.0
2019-11-01 15:10:00,150.19,150.27,150.18,150.19,23533.0,135.7517,135.824,135.7427,135.7517,23533.0
2019-11-01 15:20:00,150.19,150.21,150.07,150.2,29280.0,135.7517,135.7698,135.6432,135.7607,29280.0
2019-11-01 15:30:00,150.2,150.46,150.13,150.43,51746.0,135.7607,135.9957,135.6975,135.9686,51746.0
2019-11-01 15:40:00,150.43,150.45,150.18,150.28,56167.0,135.9686,135.9867,135.7427,135.833,56167.0
2019-11-01 15:50:00,150.29,150.56,150.13,150.45,153358.0,135.8421,136.0861,135.6975,135.9867,153358.0
2019-11-04 09:30:00,151.52,151.52,150.73,151.02,46839.0,136.9538,136.9538,136.2398,136.5019,46839.0
2019-11-04 09:40:00,151.0,151.0,150.13,150.34,40322.0,136.4838,136.4838,135.6975,135.8873,40322.0
2019-11-04 09:50:00,150.34,150.62,150.27,150.28,18692.0,135.8873,136.1404,135.824,135.833,18692.0
2019-11-04 10:00:00,150.28,150.63,150.27,150.59,19447.0,135.833,136.1494,135.824,136.1132,19447.0
2019-11-04 10:10:00,150.58,150.76,150.42,150.75,19441.0,136.1042,136.2669,135.9596,136.2579,19441.0
2019-11-04 10:20:00,150.76,150.77,150.48,150.58,16168.0,136.2669,136.2759,136.0138,136.1042,16168.0
2019-11-04 10:30:00,150.56,150.63,150.5,150.51,8654.0,136.0861,136.1494,136.0319,136.0409,8654.0
2019-11-04 10:40:00,150.52,150.54,150.3,150.31,13429.0,136.05,136.068,135.8511,135.8602,13429.0
2019-11-04 10:50:00,150.26,150.32,150.08,150.16,16644.0,135.815,135.8692,135.6523,135.7246,16644.0
2019-11-04 11:00:00,150.18,150.34,150.08,150.1,37833.0,135.7427,135.8873,135.6523,135.6703,37833.0
2019-11-04 11:10:00,150.08,150.08,149.7,149.77,19075.0,135.6523,135.6523,135.3088,135.3721,19075.0
2019-11-04 11:20:00,149.78,150.12,149.76,149.8,36022.0,135.3811,135.6884,135.363,135.3992,36022.0
2019-11-04 11:30:00,149.79,149.83,149.14,149.16,51540.0,135.3901,135.4263,134.8026,134.8207,51540.0
2019-11-04 11:40:00,149.17,149.19,148.91,148.98,27647.0,134.8297,134.8478,134.5947,134.658,27647.0
2019-11-04 11:50:00,148.99,149.31,148.9,148.94,27630.0,134.6671,134.9563,134.5857,134.6219,27630.0
2019-11-04 12:00:00,148.9,149.12,148.85,149.05,23106.0,134.5857,134.7846,134.5405,134.7213,23106.0
2019-11-04 12:10:00,149.05,149.24,149.02,149.09,22464.0,134.7213,134.893,134.6942,134.7574,22464.0
2019-11-04 12:20:00,149.1,149.15,148.96,149.08,19227.0,134.7665,134.8117,134.6399,134.7484,19227.0
2019-11-04 12:30:00,149.08,149.31,149.06,149.11,43469.0,134.7484,134.9563,134.7303,134.7755,43469.0
2019-11-04 12:40:00,149.11,149.13,149.01,149.03,15140.0,134.7755,134.7936,134.6851,134.7032,15140.0
2019-11-04 12:50:00,149.03,149.05,148.82,148.88,16372.0,134.7032,134.7213,134.5134,134.5676,16372.0
2019-11-04 13:00:00,148.86,148.89,148.75,148.81,18860.0,134.5496,134.5767,134.4501,134.5044,18860.0
2019-11-04 13:10:00,148.82,148.83,148.72,148.72,17309.0,134.5134,134.5224,134.423,134.423,17309.0
2019-11-04 13:20:00,148.72,148.78,148.67,148.71,15128.0,134.423,134.4772,134.3778,134.414,15128.0
2019-11-04 13:30:00,148.72,148.72,148.41,148.41,17660.0,134.423,134.423,134.1428,134.1428,17660.0
2019-11-04 13:40:00,148.44,148.52,148.21,148.25,19315.0,134.1699,134.2422,133.962,133.9982,19315.0
2019-11-04 13:50:00,148.23,148.6,148.23,148.6,20118.0,133.9801,134.3145,133.9801,134.3145,20118.0
2019-11-04 14:00:00,148.59,148.73,148.58,148.73,14362.0,134.3055,134.432,134.2965,134.432,14362.0
2019-11-04 14:10:00,148.7,148.7,148.36,148.38,33733.0,134.4049,134.4049,134.0976,134.1157,33733.0
2019-11-04 14:20:00,148.39,148.56,148.3,148.32,25439.0,134.1247,134.2784,134.0434,134.0615,25439.0
2019-11-04 14:30:00,148.34,148.35,148.14,148.17,28281.0,134.0795,134.0886,133.8988,133.9259,28281.0
2019-11-04 14:40:00,148.17,148.21,147.48,147.74,115196.0,133.9259,133.962,133.3022,133.5372,115196.0
2019-11-04 14:50:00,147.77,147.81,147.58,147.65,24001.0,133.5643,133.6005,133.3926,133.4559,24001.0
2019-11-04 15:00:00,147.64,147.66,147.47,147.57,40617.0,133.4468,133.4649,133.2932,133.3836,40617.0
2019-11-04 15:10:00,147.56,147.61,147.34,147.46,44593.0,133.3745,133.4197,133.1757,133.2841,44593.0
2019-11-04 15:20:00,147.46,147.53,147.39,147.49,37938.0,133.2841,133.3474,133.2209,133.3113,37938.0
2019-11-04 15:30:00,147.49,147.8,147.42,147.77,50711.0,133.3113,133.5915,133.248,133.5643,50711.0
2019-11-04 15:40:00,147.75,147.98,147.72,147.83,67137.0,133.5463,133.7541,133.5191,133.6186,67137.0
2019-11-04 15:50:00,147.81,147.99,147.69,147.75,195911.0,133.6005,133.7632,133.492,133.5463,195911.0
2019-11-05 09:30:00,148.08,148.45,147.85,148.28,127250.0,133.8445,134.179,133.6366,134.0253,127250.0
2019-11-05 09:40:00,148.29,148.8,148.16,148.37,55519.0,134.0343,134.4953,133.9168,134.1067,55519.0
2019-11-05 09:50:00,148.41,149.16,148.31,149.16,571583.0,134.1428,134.8207,134.0524,134.8207,571583.0
2019-11-05 10:00:00,149.22,149.74,148.96,149.42,123252.0,134.8749,135.345,134.6399,135.0557,123252.0
2019-11-05 10:10:00,149.43,149.64,149.09,149.23,130932.0,135.0648,135.2546,134.7574,134.884,130932.0
2019-11-05 10:20:00,149.2,149.35,148.74,148.74,168779.0,134.8569,134.9924,134.4411,134.4411,168779.0
2019-11-05 10:30:00,148.76,149.25,148.6,149.2,44425.0,134.4592,134.9021,134.3145,134.8569,44425.0
2019-11-05 10:40:00,149.15,149.21,149.01,149.01,48401.0,134.8117,134.8659,134.6851,134.6851,48401.0
2019-11-05 10:50:00,149.08,149.22,149.05,149.09,28381.0,134.7484,134.8749,134.7213,134.7574,28381.0
2019-11-05 11:00:00,149.08,149.15,148.6,148.66,33231.0,134.7484,134.8117,134.3145,134.3688,33231.0
2019-11-05 11:10:00,148.63,148.8,148.18,148.29,93385.0,134.3417,134.4953,133.9349,134.0343,93385.0
2019-11-05 11:20:00,148.3,148.34,147.96,148.0,259407.0,134.0434,134.0795,133.7361,133.7722,259407.0
2019-11-05 11:30:00,148.0,148.08,147.78,148.01,131934.0,133.7722,133.8445,133.5734,133.7813,131934.0
2019-11-05 11:40:00,148.01,148.33,147.96,148.12,50138.0,133.7813,134.0705,133.7361,133.8807,50138.0
2019-11-05 11:50:00,148.12,148.41,148.12,148.32,42902.0,133.8807,134.1428,133.8807,134.0615,42902.0
2019-11-05 12:00:00,148.31,148.32,147.98,148.05,36152.0,134.0524,134.0615,133.7541,133.8174,36152.0
2019-11-05 12:10:00,148.03,148.04,147.66,147.66,40755.0,133.7993,133.8084,133.4649,133.4649,40755.0
2019-11-05 12:20:00,147.67,147.78,147.48,147.69,57558.0,133.474,133.5734,133.3022,133.492,57558.0
2019-11-05 12:30:00,147.7,148.26,147.69,148.24,27120.0,133.5011,134.0072,133.492,133.9892,27120.0
2019-11-05 12:40:00,148.28,148.6,148.24,148.51,17331.0,134.0253,134.3145,133.9892,134.2332,17331.0
2019-11-05 12:50:00,148.52,148.69,148.47,148.66,74586.0,134.2422,134.3959,134.197,134.3688,74586.0
2019-11-05 13:00:00,148.66,148.94,148.64,148.88,19913.0,134.3688,134.6219,134.3507,134.5676,19913.0
2019-11-05 13:10:00,148.88,149.29,148.88,149.18,29872.0,134.5676,134.9382,134.5676,134.8388,29872.0
2019-11-05 13:20:00,149.19,149.19,149.07,149.1,15858.0,134.8478,134.8478,134.7394,134.7665,15858.0
2019-11-05 13:30:00,149.08,149.08,148.82,148.83,29552.0,134.7484,134.7484,134.5134,134.5224,29552.0
2019-11-05 13:40:00,148.84,148.98,148.75,148.93,18723.0,134.5315,134.658,134.4501,134.6128,18723.0
2019-11-05 13:50:00,148.92,148.92,148.74,148.74,14930.0,134.6038,134.6038,134.4411,134.4411,14930.0
2019-11-05 14:00:00,148.75,148.96,148.65,148.87,15330.0,134.4501,134.6399,134.3597,134.5586,15330.0
2019-11-05 14:10:00,148.85,149.01,148.84,148.95,18512.0,134.5405,134.6851,134.5315,134.6309,18512.0
2019-11-05 14:20:00,148.97,148.98,148.62,148.67,37392.0,134.649,134.658,134.3326,134.3778,37392.0
2019-11-05 14:30:00,148.65,148.78,148.6,148.7,51863.0,134.3597,134.4772,134.3145,134.4049,51863.0
2019-11-05 14:40:00,148.69,148.72,148.59,148.68,32744.0,134.3959,134.423,134.3055,134.3869,32744.0
2019-11-05 14:50:00,148.69,148.72,148.63,148.66,18273.0,134.3959,134.423,134.3417,134.3688,18273.0
2019-11-05 15:00:00,148.66,148.72,148.63,148.68,19739.0,134.3688,134.423,134.3417,134.3869,19739.0
2019-11-05 15:10:00,148.68,148.69,148.54,148.6,33489.0,134.3869,134.3959,134.2603,134.3145,33489.0
2019-11-05 15:20:00,148.59,148.76,148.57,148.71,41317.0,134.3055,134.4592,134.2874,134.414,41317.0
2019-11-05 15:30:00,148.72,148.76,148.6,148.74,59385.0,134.423,134.4592,134.3145,134.4411,59385.0
2019-11-05 15:40:00,148.74,148.85,148.73,148.81,63879.0,134.4411,134.5405,134.432,134.5044,63879.0
2019-11-05 15:50:00,148.81,148.87,148.6,148.83,187421.0,134.5044,134.5586,134.3145,134.5224,187421.0
2019-11-06 09:30:00,149.04,149.68,148.75,149.25,35884.0,134.7122,135.2907,134.4501,134.9021,35884.0
2019-11-06 09:40:00,149.3,149.47,148.8,149.4,29621.0,134.9473,135.1009,134.4953,135.0376,29621.0
2019-11-06 09:50:00,149.4,150.19,149.3,150.13,134997.0,135.0376,135.7517,134.9473,135.6975,134997.0
2019-11-06 10:00:00,150.14,150.34,149.78,150.01,37894.0,135.7065,135.8873,135.3811,135.589,37894.0
2019-11-06 10:10:00,150.02,150.45,149.92,150.12,108183.0,135.598,135.9867,135.5076,135.6884,108183.0
2019-11-06 10:20:00,150.12,150.32,150.1,150.25,55016.0,135.6884,135.8692,135.6703,135.8059,55016.0
2019-11-06 10:30:00,150.23,150.73,150.23,150.73,45851.0,135.7878,136.2398,135.7878,136.2398,45851.0
2019-11-06 10:40:00,150.73,150.79,150.48,150.51,32641.0,136.2398,136.294,136.0138,136.0409,32641.0
2019-11-06 10:50:00,150.51,150.6,150.02,150.09,79483.0,136.0409,136.1223,135.598,135.6613,79483.0
2019-11-06 11:00:00,150.12,150.48,150.06,150.48,27621.0,135.6884,136.0138,135.6342,136.0138,27621.0
2019-11-06 11:10:00,150.5,150.54,150.2,150.31,122320.0,136.0319,136.068,135.7607,135.8602,122320.0
2019-11-06 11:20:00,150.29,150.3,150.12,150.12,34129.0,135.8421,135.8511,135.6884,135.6884,34129.0
2019-11-06 11:30:00,150.12,150.38,150.11,150.38,36666.0,135.6884,135.9234,135.6794,135.9234,36666.0
2019-11-06 11:40:00,150.39,150.75,150.08,150.71,70053.0,135.9325,136.2579,135.6523,136.2217,70053.0
2019-11-06 11:50:00,150.71,150.77,150.5,150.53,37281.0,136.2217,136.2759,136.0319,136.059,37281.0
2019-11-06 12:00:00,150.56,151.04,150.52,150.94,21453.0,136.0861,136.52,136.05,136.4296,21453.0
2019-11-06 12:10:00,150.94,151.13,150.86,150.91,15969.0,136.4296,136.6013,136.3573,136.4025,15969.0
2019-11-06 12:20:00,150.91,151.02,150.82,150.91,15714.0,136.4025,136.5019,136.3211,136.4025,15714.0
2019-11-06 12:30:00,150.89,151.27,150.83,151.27,19717.0,136.3844,136.7279,136.3302,136.7279,19717.0
2019-11-06 12:40:00,151.28,151.41,151.19,151.28,18748.0,136.7369,136.8544,136.6556,136.7369,18748.0
2019-11-06 12:50:00,151.33,151.47,151.29,151.33,12690.0,136.7821,136.9086,136.7459,136.7821,12690.0
2019-11-06 13:00:00,151.34,151.42,151.19,151.21,18757.0,136.7911,136.8634,136.6556,136.6736,18757.0
2019-11-06 13:10:00,151.21,151.3,151.05,151.08,32498.0,136.6736,136.755,136.529,136.5561,32498.0
2019-11-06 13:20:00,151.07,151.24,151.05,151.22,17785.0,136.5471,136.7008,136.529,136.6827,17785.0
2019-11-06 13:30:00,151.22,151.31,151.11,151.15,18410.0,136.6827,136.764,136.5833,136.6194,18410.0
2019-11-06 13:40:00,151.15,151.22,150.9,150.9,9121.0,136.6194,136.6827,136.3934,136.3934,9121.0
2019-11-06 13:50:00,150.9,150.97,150.82,150.97,7375.0,136.3934,136.4567,136.3211,136.4567,7375.0
2019-11-06 14:00:00,150.95,151.02,150.87,150.9,8346.0,136.4386,136.5019,136.3663,136.3934,8346.0
2019-11-06 14:10:00,150.89,150.9,150.82,150.84,11708.0,136.3844,136.3934,136.3211,136.3392,11708.0
2019-11-06 14:20:00,150.85,150.91,150.73,150.85,10702.0,136.3482,136.4025,136.2398,136.3482,10702.0
2019-11-06 14:30:00,150.86,150.88,150.73,150.82,12559.0,136.3573,136.3754,136.2398,136.3211,12559.0
2019-11-06 14:40:00,150.79,150.99,150.79,150.98,7977.0,136.294,136.4748,136.294,136.4657,7977.0
2019-11-06 14:50:00,150.95,151.14,150.92,151.14,103113.0,136.4386,136.6104,136.4115,136.6104,103113.0
2019-11-06 15:00:00,151.15,151.15,150.94,151.01,26068.0,136.6194,136.6194,136.4296,136.4929,26068.0
2019-11-06 15:10:00,151.01,151.34,151.0,151.34,17519.0,136.4929,136.7911,136.4838,136.7911,17519.0
2019-11-06 15:20:00,151.34,151.48,151.33,151.39,21715.0,136.7911,136.9177,136.7821,136.8363,21715.0
2019-11-06 15:30:00,151.37,151.55,151.32,151.53,33583.0,136.8183,136.981,136.7731,136.9629,33583.0
2019-11-06 15:40:00,151.53,151.78,151.45,151.77,63914.0,136.9629,137.1888,136.8906,137.1798,63914.0
2019-11-06 15:50:00,151.74,152.23,151.74,152.14,215032.0,137.1527,137.5956,137.1527,137.5142,215032.0
2019-11-07 09:30:00,152.54,153.0,152.28,152.65,46947.0,137.8758,138.2916,137.6408,137.9752,46947.0
2019-11-07 09:40:00,152.67,153.18,152.42,153.01,17510.0,137.9933,138.4543,137.7673,138.3006,17510.0
2019-11-07 09:50:00,153.1,153.11,152.56,152.66,23412.0,138.3819,138.391,137.8939,137.9842,23412.0
2019-11-07 10:00:00,152.67,152.79,152.51,152.71,14703.0,137.9933,138.1017,137.8487,138.0294,14703.0
2019-11-07 10:10:00,152.72,153.12,152.7,152.92,28254.0,138.0385,138.4,138.0204,138.2192,28254.0
2019-11-07 10:20:00,152.86,152.94,152.56,152.94,60658.0,138.165,138.2373,137.8939,138.2373,60658.0
2019-11-07 10:30:00,153.03,153.1,152.86,152.88,30257.0,138.3187,138.3819,138.165,138.1831,30257.0
2019-11-07 10:40:00,152.88,153.09,152.85,152.97,27930.0,138.1831,138.3729,138.156,138.2644,27930.0
2019-11-07 10:50:00,152.96,153.14,152.9,152.99,24466.0,138.2554,138.4181,138.2012,138.2825,24466.0
2019-11-07 11:00:00,152.99,153.08,152.93,152.93,42790.0,138.2825,138.3639,138.2283,138.2283,42790.0
2019-11-07 11:10:00,152.95,153.22,152.93,153.21,21970.0,138.2464,138.4904,138.2283,138.4814,21970.0
2019-11-07 11:20:00,153.22,153.39,153.09,153.12,15884.0,138.4904,138.6441,138.3729,138.4,15884.0
2019-11-07 11:30:00,153.14,153.15,153.0,153.03,30010.0,138.4181,138.4271,138.2916,138.3187,30010.0
2019-11-07 11:40:00,153.04,153.1,152.67,152.98,130683.0,138.3277,138.3819,137.9933,138.2735,130683.0
2019-11-07 11:50:00,152.98,153.4,152.98,153.27,30191.0,138.2735,138.6531,138.2735,138.5356,30191.0
2019-11-07 12:00:00,153.28,153.54,153.21,153.42,86521.0,138.5446,138.7796,138.4814,138.6712,86521.0
2019-11-07 12:10:00,153.45,153.55,153.3,153.55,99134.0,138.6983,138.7887,138.5627,138.7887,99134.0
2019-11-07 12:20:00,153.53,153.79,153.5,153.64,82608.0,138.7706,139.0056,138.7435,138.87,82608.0
2019-11-07 12:30:00,153.64,153.88,153.63,153.79,90525.0,138.87,139.087,138.861,139.0056,90525.0
2019-11-07 12:40:00,153.77,153.98,153.71,153.97,36576.0,138.9875,139.1773,138.9333,139.1683,36576.0
2019-11-07 12:50:00,153.96,154.03,153.78,153.89,29983.0,139.1593,139.2225,138.9966,139.096,29983.0
2019-11-07 13:00:00,153.91,154.14,153.9,153.98,45163.0,139.1141,139.322,139.105,139.1773,45163.0
2019-11-07 13:10:00,153.96,154.04,153.91,154.01,38851.0,139.1593,139.2316,139.1141,139.2045,38851.0
2019-11-07 13:20:00,154.0,154.04,153.87,153.91,72379.0,139.1954,139.2316,139.0779,139.1141,72379.0
2019-11-07 13:30:00,153.94,153.99,153.34,153.39,47559.0,139.1412,139.1864,138.5989,138.6441,47559.0
2019-11-07 13:40:00,153.39,153.47,153.12,153.43,32804.0,138.6441,138.7164,138.4,138.6802,32804.0
2019-11-07 13:50:00,153.43,153.58,153.4,153.48,16528.0,138.6802,138.8158,138.6531,138.7254,16528.0
2019-11-07 14:00:00,153.44,153.51,153.38,153.43,14496.0,138.6893,138.7525,138.635,138.6802,14496.0
2019-11-07 14:10:00,153.42,153.54,153.39,153.47,16833.0,138.6712,138.7796,138.6441,138.7164,16833.0
2019-11-07 14:20:00,153.48,153.59,153.4,153.57,15545.0,138.7254,138.8248,138.6531,138.8068,15545.0
2019-11-07 14:30:00,153.55,153.56,153.36,153.45,13534.0,138.7887,138.7977,138.6169,138.6983,13534.0
2019-11-07 14:40:00,153.42,153.45,153.05,153.35,45730.0,138.6712,138.6983,138.3368,138.6079,45730.0
2019-11-07 14:50:00,153.35,153.35,153.08,153.11,11862.0,138.6079,138.6079,138.3639,138.391,11862.0
2019-11-07 15:00:00,153.12,153.22,153.0,153.04,18030.0,138.4,138.4904,138.2916,138.3277,18030.0
2019-11-07 15:10:00,152.95,152.96,152.61,152.62,17543.0,138.2464,138.2554,137.9391,137.9481,17543.0
2019-11-07 15:20:00,152.63,153.0,152.59,152.89,40106.0,137.9571,138.2916,137.921,138.1921,40106.0
2019-11-07 15:30:00,152.89,152.95,152.83,152.89,42000.0,138.1921,138.2464,138.1379,138.1921,42000.0
2019-11-07 15:40:00,152.9,153.38,152.85,153.22,55687.0,138.2012,138.635,138.156,138.4904,55687.0
2019-11-07 15:50:00,153.23,153.24,152.9,152.99,94533.0,138.4994,138.5085,138.2012,138.2825,94533.0
2019-11-08 09:30:00,152.64,153.16,152.24,152.76,24958.0,137.9662,138.4362,137.6046,138.0746,24958.0
2019-11-08 09:40:00,152.79,152.87,152.64,152.68,10131.0,138.1017,138.1741,137.9662,138.0023,10131.0
2019-11-08 09:50:00,152.68,152.69,152.4,152.47,25380.0,138.0023,138.0114,137.7492,137.8125,25380.0
2019-11-08 10:00:00,152.39,152.82,152.25,152.36,12794.0,137.7402,138.1289,137.6137,137.7131,12794.0
2019-11-08 10:10:00,152.36,152.54,152.28,152.28,13587.0,137.7131,137.8758,137.6408,137.6408,13587.0
2019-11-08 10:20:00,152.28,152.52,152.21,152.37,24023.0,137.6408,137.8577,137.5775,137.7221,24023.0
2019-11-08 10:30:00,152.38,152.58,152.34,152.34,8518.0,137.7312,137.9119,137.695,137.695,8518.0
2019-11-08 10:40:00,152.36,152.47,151.82,151.94,16942.0,137.7131,137.8125,137.225,137.3335,16942.0
2019-11-08 10:50:00,151.98,152.21,151.82,152.21,8973.0,137.3696,137.5775,137.225,137.5775,8973.0
2019-11-08 11:00:00,152.23,152.29,152.07,152.27,7626.0,137.5956,137.6498,137.451,137.6317,7626.0
2019-11-08 11:10:00,152.33,152.57,152.3,152.51,21642.0,137.686,137.9029,137.6589,137.8487,21642.0
2019-11-08 11:20:00,152.5,152.5,152.26,152.37,15910.0,137.8396,137.8396,137.6227,137.7221,15910.0
2019-11-08 11:30:00,152.38,152.47,152.33,152.47,11548.0,137.7312,137.8125,137.686,137.8125,11548.0
2019-11-08 11:40:00,152.44,152.46,152.36,152.36,6109.0,137.7854,137.8035,137.7131,137.7131,6109.0
2019-11-08 11:50:00,152.36,152.5,152.36,152.43,6586.0,137.7131,137.8396,137.7131,137.7764,6586.0
2019-11-08 12:00:00,152.43,152.5,152.38,152.48,10199.0,137.7764,137.8396,137.7312,137.8215,10199.0
2019-11-08 12:10:00,152.45,152.51,152.37,152.41,5458.0,137.7944,137.8487,137.7221,137.7583,5458.0
2019-11-08 12:20:00,152.43,152.52,152.36,152.39,17956.0,137.7764,137.8577,137.7131,137.7402,17956.0
2019-11-08 12:30:00,152.4,152.48,152.36,152.47,7439.0,137.7492,137.8215,137.7131,137.8125,7439.0
2019-11-08 12:40:00,152.48,152.48,152.35,152.36,4622.0,137.8215,137.8215,137.704,137.7131,4622.0
2019-11-08 12:50:00,152.35,152.4,152.29,152.38,9041.0,137.704,137.7492,137.6498,137.7312,9041.0
2019-11-08 13:00:00,152.35,152.48,152.34,152.48,17400.0,137.704,137.8215,137.695,137.8215,17400.0
2019-11-08 13:10:00,152.49,152.67,152.49,152.65,8795.0,137.8306,137.9933,137.8306,137.9752,8795.0
2019-11-08 13:20:00,152.66,152.75,152.64,152.71,5205.0,137.9842,138.0656,137.9662,138.0294,5205.0
2019-11-08 13:30:00,152.75,152.75,152.61,152.74,6627.0,138.0656,138.0656,137.9391,138.0566,6627.0
2019-11-08 13:40:00,152.79,152.87,152.67,152.69,12297.0,138.1017,138.1741,137.9933,138.0114,12297.0
2019-11-08 13:50:00,152.67,152.67,152.45,152.5,9979.0,137.9933,137.9933,137.7944,137.8396,9979.0
2019-11-08 14:00:00,152.47,152.48,152.25,152.27,43384.0,137.8125,137.8215,137.6137,137.6317,43384.0
2019-11-08 14:10:00,152.22,152.29,152.09,152.16,16434.0,137.5865,137.6498,137.469,137.5323,16434.0
2019-11-08 14:20:00,152.18,152.24,151.94,151.97,17744.0,137.5504,137.6046,137.3335,137.3606,17744.0
2019-11-08 14:30:00,151.94,152.02,151.93,151.97,17442.0,137.3335,137.4058,137.3244,137.3606,17442.0
2019-11-08 14:40:00,151.97,152.02,151.94,151.97,13591.0,137.3606,137.4058,137.3335,137.3606,13591.0
2019-11-08 14:50:00,151.97,151.97,151.77,151.81,28655.0,137.3606,137.3606,137.1798,137.216,28655.0
2019-11-08 15:00:00,151.8,151.8,151.56,151.63,17654.0,137.2069,137.2069,136.99,137.0533,17654.0
2019-11-08 15:10:00,151.64,151.89,151.44,151.5,32203.0,137.0623,137.2883,136.8815,136.9358,32203.0
2019-11-08 15:20:00,151.5,151.55,151.41,151.41,19124.0,136.9358,136.981,136.8544,136.8544,19124.0
2019-11-08 15:30:00,151.43,151.51,151.36,151.42,26131.0,136.8725,136.9448,136.8092,136.8634,26131.0
2019-11-08 15:40:00,151.39,151.42,151.21,151.23,44578.0,136.8363,136.8634,136.6736,136.6917,44578.0
2019-11-08 15:50:00,151.24,151.54,151.24,151.53,120228.0,136.7008,136.9719,136.7008,136.9629,120228.0
2019-11-11 09:30:00,150.64,151.55,150.32,151.55,17141.0,136.1584,136.981,135.8692,136.981,17141.0
2019-11-11 09:40:00,151.48,151.72,151.26,151.34,7739.0,136.9177,137.1346,136.7188,136.7911,7739.0
2019-11-11 09:50:00,151.37,151.46,151.12,151.12,5851.0,136.8183,136.8996,136.5923,136.5923,5851.0
2019-11-11 10:00:00,151.19,151.73,151.18,151.65,9775.0,136.6556,137.1436,136.6465,137.0713,9775.0
2019-11-11 10:10:00,151.58,151.73,151.51,151.58,7117.0,137.0081,137.1436,136.9448,137.0081,7117.0
2019-11-11 10:20:00,151.59,151.64,151.29,151.33,6544.0,137.0171,137.0623,136.7459,136.7821,6544.0
2019-11-11 10:30:00,151.38,151.47,151.23,151.39,5155.0,136.8273,136.9086,136.6917,136.8363,5155.0
2019-11-11 10:40:00,151.44,151.54,151.36,151.51,5399.0,136.8815,136.9719,136.8092,136.9448,5399.0
2019-11-11 10:50:00,151.49,151.59,151.45,151.46,14034.0,136.9267,137.0171,136.8906,136.8996,14034.0
2019-11-11 11:00:00,151.5,151.58,151.4,151.44,8809.0,136.9358,137.0081,136.8454,136.8815,8809.0
2019-11-11 11:10:00,151.44,151.61,151.39,151.58,9382.0,136.8815,137.0352,136.8363,137.0081,9382.0
2019-11-11 11:20:00,151.57,151.59,151.39,151.42,12675.0,136.999,137.0171,136.8363,136.8634,12675.0
2019-11-11 11:30:00,151.4,151.46,151.29,151.32,4708.0,136.8454,136.8996,136.7459,136.7731,4708.0
2019-11-11 11:40:00,151.32,151.34,151.16,151.16,6861.0,136.7731,136.7911,136.6284,136.6284,6861.0
2019-11-11 11:50:00,151.19,151.23,151.05,151.07,9009.0,136.6556,136.6917,136.529,136.5471,9009.0
2019-11-11 12:00:00,151.06,151.08,150.91,150.98,7926.0,136.5381,136.5561,136.4025,136.4657,7926.0
2019-11-11 12:10:00,150.97,151.04,150.93,150.95,6604.0,136.4567,136.52,136.4206,136.4386,6604.0
2019-11-11 12:20:00,150.93,151.02,150.86,150.97,14481.0,136.4206,136.5019,136.3573,136.4567,14481.0
2019-11-11 12:30:00,150.94,151.0,150.9,150.91,2857.0,136.4296,136.4838,136.3934,136.4025,2857.0
2019-11-11 12:40:00,150.89,150.92,150.8,150.88,5998.0,136.3844,136.4115,136.3031,136.3754,5998.0
2019-11-11 12:50:00,150.92,150.98,150.89,150.98,8412.0,136.4115,136.4657,136.3844,136.4657,8412.0
2019-11-11 13:00:00,150.96,150.99,150.91,150.93,7548.0,136.4477,136.4748,136.4025,136.4206,7548.0
2019-11-11 13:10:00,150.94,151.09,150.94,151.09,7777.0,136.4296,136.5652,136.4296,136.5652,7777.0
2019-11-11 13:20:00,151.13,151.13,151.04,151.09,4752.0,136.6013,136.6013,136.52,136.5652,4752.0
2019-11-11 13:30:00,151.11,151.19,151.1,151.17,7790.0,136.5833,136.6556,136.5742,136.6375,7790.0
2019-11-11 13:40:00,151.16,151.2,151.1,151.1,5507.0,136.6284,136.6646,136.5742,136.5742,5507.0
2019-11-11 13:50:00,151.1,151.13,151.04,151.1,10473.0,136.5742,136.6013,136.52,136.5742,10473.0
2019-11-11 14:00:00,151.09,151.09,150.95,151.03,26889.0,136.5652,136.5652,136.4386,136.5109,26889.0
2019-11-11 14:10:00,151.02,151.2,151.01,151.18,5781.0,136.5019,136.6646,136.4929,136.6465,5781.0
2019-11-11 14:20:00,151.19,151.25,151.19,151.21,9858.0,136.6556,136.7098,136.6556,136.6736,9858.0
2019-11-11 14:30:00,151.2,151.24,151.1,151.17,6137.0,136.6646,136.7008,136.5742,136.6375,6137.0
2019-11-11 14:40:00,151.13,151.16,151.11,151.12,5551.0,136.6013,136.6284,136.5833,136.5923,5551.0
2019-11-11 14:50:00,151.11,151.24,151.07,151.2,10718.0,136.5833,136.7008,136.5471,136.6646,10718.0
2019-11-11 15:00:00,151.2,151.21,151.06,151.06,10232.0,136.6646,136.6736,136.5381,136.5381,10232.0
2019-11-11 15:10:00,151.07,151.07,150.95,151.02,7888.0,136.5471,136.5471,136.4386,136.5019,7888.0
2019-11-11 15:20:00,151.02,151.18,151.01,151.17,10082.0,136.5019,136.6465,136.4929,136.6375,10082.0
2019-11-11 15:30:00,151.18,151.21,151.13,151.17,20422.0,136.6465,136.6736,136.6013,136.6375,20422.0
2019-11-11 15:40:00,151.17,151.18,151.12,151.17,38082.0,136.6375,136.6465,136.5923,136.6375,38082.0
2019-11-11 15:50:00,151.16,151.39,151.09,151.29,91738.0,136.6284,136.8363,136.5652,136.7459,91738.0
2019-11-12 09:30:00,151.06,151.54,150.97,151.34,20869.0,136.5381,136.9719,136.4567,136.7911,20869.0
2019-11-12 09:40:00,151.27,151.33,151.1,151.29,11782.0,136.7279,136.7821,136.5742,136.7459,11782.0
2019-11-12 09:50:00,151.41,151.59,151.33,151.55,59424.0,136.8544,137.0171,136.7821,136.981,59424.0
2019-11-12 10:00:00,151.58,151.76,151.5,151.68,7339.0,137.0081,137.1708,136.9358,137.0985,7339.0
2019-11-12 10:10:00,151.64,151.7,151.46,151.46,4834.0,137.0623,137.1165,136.8996,136.8996,4834.0
2019-11-12 10:20:00,151.43,151.7,151.43,151.66,6426.0,136.8725,137.1165,136.8725,137.0804,6426.0
2019-11-12 10:30:00,151.64,151.64,151.25,151.3,8483.0,137.0623,137.0623,136.7098,136.755,8483.0
2019-11-12 10:40:00,151.27,151.36,151.17,151.19,9556.0,136.7279,136.8092,136.6375,136.6556,9556.0
2019-11-12 10:50:00,151.21,151.42,151.12,151.38,14054.0,136.6736,136.8634,136.5923,136.8273,14054.0
2019-11-12 11:00:00,151.34,151.39,151.24,151.24,5877.0,136.7911,136.8363,136.7008,136.7008,5877.0
2019-11-12 11:10:00,151.17,151.27,151.13,151.26,9844.0,136.6375,136.7279,136.6013,136.7188,9844.0
2019-11-12 11:20:00,151.27,151.36,151.16,151.25,5548.0,136.7279,136.8092,136.6284,136.7098,5548.0
2019-11-12 11:30:00,151.21,151.29,151.08,151.13,7906.0,136.6736,136.7459,136.5561,136.6013,7906.0
2019-11-12 11:40:00,151.12,151.35,151.11,151.3,7404.0,136.5923,136.8002,136.5833,136.755,7404.0
2019-11-12 11:50:00,151.31,151.37,151.03,151.03,11211.0,136.764,136.8183,136.5109,136.5109,11211.0
2019-11-12 12:00:00,151.09,151.1,150.92,150.92,6888.0,136.5652,136.5742,136.4115,136.4115,6888.0
2019-11-12 12:10:00,150.96,150.96,150.74,150.74,3754.0,136.4477,136.4477,136.2488,136.2488,3754.0
2019-11-12 12:20:00,150.7,150.96,150.65,150.96,12606.0,136.2127,136.4477,136.1675,136.4477,12606.0
2019-11-12 12:30:00,150.94,151.39,150.93,151.34,31039.0,136.4296,136.8363,136.4206,136.7911,31039.0
2019-11-12 12:40:00,151.33,151.97,151.32,151.94,46417.0,136.7821,137.3606,136.7731,137.3335,46417.0
2019-11-12 12:50:00,151.9,152.24,151.8,152.24,56575.0,137.2973,137.6046,137.2069,137.6046,56575.0
2019-11-12 13:00:00,152.19,152.34,151.75,151.75,32608.0,137.5594,137.695,137.1617,137.1617,32608.0
2019-11-12 13:10:00,151.75,152.0,151.57,151.65,20507.0,137.1617,137.3877,136.999,137.0713,20507.0
2019-11-12 13:20:00,151.64,151.84,151.59,151.59,10672.0,137.0623,137.2431,137.0171,137.0171,10672.0
2019-11-12 13:30:00,151.63,151.88,151.63,151.88,9614.0,137.0533,137.2792,137.0533,137.2792,9614.0
2019-11-12 13:40:00,151.89,152.09,151.88,152.0,11609.0,137.2883,137.469,137.2792,137.3877,11609.0
2019-11-12 13:50:00,152.03,152.03,151.74,151.86,13058.0,137.4148,137.4148,137.1527,137.2612,13058.0
2019-11-12 14:00:00,151.83,151.83,151.59,151.71,13503.0,137.234,137.234,137.0171,137.1256,13503.0
2019-11-12 14:10:00,151.71,151.73,151.52,151.55,8547.0,137.1256,137.1436,136.9538,136.981,8547.0
2019-11-12 14:20:00,151.55,151.6,151.4,151.55,8197.0,136.981,137.0261,136.8454,136.981,8197.0
2019-11-12 14:30:00,151.55,151.73,151.52,151.52,8137.0,136.981,137.1436,136.9538,136.9538,8137.0
2019-11-12 14:40:00,151.52,151.53,151.42,151.47,7240.0,136.9538,136.9629,136.8634,136.9086,7240.0
2019-11-12 14:50:00,151.46,151.5,151.24,151.29,8221.0,136.8996,136.9358,136.7008,136.7459,8221.0
2019-11-12 15:00:00,151.29,151.39,151.25,151.37,7505.0,136.7459,136.8363,136.7098,136.8183,7505.0
2019-11-12 15:10:00,151.33,151.45,151.26,151.37,7397.0,136.7821,136.8906,136.7188,136.8183,7397.0
2019-11-12 15:20:00,151.4,151.42,151.35,151.36,10114.0,136.8454,136.8634,136.8002,136.8092,10114.0
2019-11-12 15:30:00,151.37,151.48,151.36,151.36,13872.0,136.8183,136.9177,136.8092,136.8092,13872.0
2019-11-12 15:40:00,151.38,151.42,151.3,151.36,21936.0,136.8273,136.8634,136.755,136.8092,21936.0
2019-11-12 15:50:00,151.38,151.54,151.34,151.42,77485.0,136.8273,136.9719,136.7911,136.8634,77485.0
2019-11-13 09:30:00,150.89,151.55,150.81,151.03,23339.0,136.3844,136.981,136.3121,136.5109,23339.0
2019-11-13 09:40:00,151.1,151.1,150.82,150.91,8539.0,136.5742,136.5742,136.3211,136.4025,8539.0
2019-11-13 09:50:00,150.91,151.85,150.81,151.85,24183.0,136.4025,137.2521,136.3121,137.2521,24183.0
2019-11-13 10:00:00,151.84,151.84,151.43,151.62,13270.0,137.2431,137.2431,136.8725,137.0442,13270.0
2019-11-13 10:10:00,151.62,152.18,151.57,151.98,21191.0,137.0442,137.5504,136.999,137.3696,21191.0
2019-11-13 10:20:00,151.95,152.01,151.69,151.87,10773.0,137.3425,137.3967,137.1075,137.2702,10773.0
2019-11-13 10:30:00,151.89,152.16,151.69,152.09,6425.0,137.2883,137.5323,137.1075,137.469,6425.0
2019-11-13 10:40:00,152.14,152.49,152.1,152.46,11243.0,137.5142,137.8306,137.4781,137.8035,11243.0
2019-11-13 10:50:00,152.45,152.68,152.4,152.61,18110.0,137.7944,138.0023,137.7492,137.9391,18110.0
2019-11-13 11:00:00,152.6,152.68,152.38,152.45,16123.0,137.93,138.0023,137.7312,137.7944,16123.0
2019-11-13 11:10:00,152.42,152.42,152.21,152.22,6599.0,137.7673,137.7673,137.5775,137.5865,6599.0
2019-11-13 11:20:00,152.19,152.46,152.15,152.42,7222.0,137.5594,137.8035,137.5233,137.7673,7222.0
2019-11-13 11:30:00,152.4,152.44,152.17,152.2,11527.0,137.7492,137.7854,137.5413,137.5685,11527.0
2019-11-13 11:40:00,152.19,152.29,152.15,152.21,4934.0,137.5594,137.6498,137.5233,137.5775,4934.0
2019-11-13 11:50:00,152.16,152.35,152.13,152.34,8911.0,137.5323,137.704,137.5052,137.695,8911.0
2019-11-13 12:00:00,152.33,152.34,152.15,152.27,11509.0,137.686,137.695,137.5233,137.6317,11509.0
2019-11-13 12:10:00,152.28,152.33,152.18,152.28,9502.0,137.6408,137.686,137.5504,137.6408,9502.0
2019-11-13 12:20:00,152.28,152.3,152.14,152.24,6352.0,137.6408,137.6589,137.5142,137.6046,6352.0
2019-11-13 12:30:00,152.23,152.23,152.1,152.11,7696.0,137.5956,137.5956,137.4781,137.4871,7696.0
2019-11-13 12:40:00,152.13,152.19,152.12,152.18,4521.0,137.5052,137.5594,137.4962,137.5504,4521.0
2019-11-13 12:50:00,152.18,152.29,152.16,152.26,4286.0,137.5504,137.6498,137.5323,137.6227,4286.0
2019-11-13 13:00:00,152.24,152.3,152.17,152.17,9613.0,137.6046,137.6589,137.5413,137.5413,9613.0
2019-11-13 13:10:00,152.19,152.27,152.09,152.12,4450.0,137.5594,137.6317,137.469,137.4962,4450.0
2019-11-13 13:20:00,152.11,152.16,152.07,152.12,7543.0,137.4871,137.5323,137.451,137.4962,7543.0
2019-11-13 13:30:00,152.13,152.18,152.08,152.15,7562.0,137.5052,137.5504,137.46,137.5233,7562.0
2019-11-13 13:40:00,152.14,152.27,152.14,152.25,7281.0,137.5142,137.6317,137.5142,137.6137,7281.0
2019-11-13 13:50:00,152.27,152.47,152.09,152.25,18890.0,137.6317,137.8125,137.469,137.6137,18890.0
2019-11-13 14:00:00,152.23,152.23,152.1,152.17,9972.0,137.5956,137.5956,137.4781,137.5413,9972.0
2019-11-13 14:10:00,152.19,152.33,152.13,152.23,12254.0,137.5594,137.686,137.5052,137.5956,12254.0
2019-11-13 14:20:00,152.27,152.5,152.26,152.48,19286.0,137.6317,137.8396,137.6227,137.8215,19286.0
2019-11-13 14:30:00,152.52,152.57,152.37,152.38,9413.0,137.8577,137.9029,137.7221,137.7312,9413.0
2019-11-13 14:40:00,152.37,152.41,152.29,152.31,8045.0,137.7221,137.7583,137.6498,137.6679,8045.0
2019-11-13 14:50:00,152.31,152.56,152.3,152.53,17425.0,137.6679,137.8939,137.6589,137.8667,17425.0
2019-11-13 15:00:00,152.57,152.59,152.43,152.45,14438.0,137.9029,137.921,137.7764,137.7944,14438.0
2019-11-13 15:10:00,152.43,152.65,152.43,152.58,13125.0,137.7764,137.9752,137.7764,137.9119,13125.0
2019-11-13 15:20:00,152.59,152.62,152.49,152.61,17429.0,137.921,137.9481,137.8306,137.9391,17429.0
2019-11-13 15:30:00,152.62,152.75,152.45,152.47,19559.0,137.9481,138.0656,137.7944,137.8125,19559.0
2019-11-13 15:40:00,152.47,152.58,152.43,152.58,22307.0,137.8125,137.9119,137.7764,137.9119,22307.0
2019-11-13 15:50:00,152.56,152.57,152.21,152.34,77262.0,137.8939,137.9029,137.5775,137.695,77262.0
2019-11-14 09:30:00,152.02,152.02,151.19,151.63,17319.0,137.4058,137.4058,136.6556,137.0533,17319.0
2019-11-14 09:40:00,151.63,152.35,151.6,152.11,14898.0,137.0533,137.704,137.0261,137.4871,14898.0
2019-11-14 09:50:00,152.12,152.42,152.05,152.42,8938.0,137.4962,137.7673,137.4329,137.7673,8938.0
2019-11-14 10:00:00,152.36,152.38,151.88,152.03,9669.0,137.7131,137.7312,137.2792,137.4148,9669.0
2019-11-14 10:10:00,152.06,152.14,151.98,152.07,11918.0,137.4419,137.5142,137.3696,137.451,11918.0
2019-11-14 10:20:00,152.11,152.11,151.98,152.09,7479.0,137.4871,137.4871,137.3696,137.469,7479.0
2019-11-14 10:30:00,152.08,152.25,151.95,152.03,16517.0,137.46,137.6137,137.3425,137.4148,16517.0
2019-11-14 10:40:00,152.01,152.09,151.84,151.9,10176.0,137.3967,137.469,137.2431,137.2973,10176.0
2019-11-14 10:50:00,151.97,152.03,151.8,151.86,10796.0,137.3606,137.4148,137.2069,137.2612,10796.0
2019-11-14 11:00:00,151.84,152.17,151.83,152.14,10581.0,137.2431,137.5413,137.234,137.5142,10581.0
2019-11-14 11:10:00,152.14,152.39,152.14,152.35,8801.0,137.5142,137.7402,137.5142,137.704,8801.0
2019-11-14 11:20:00,152.39,152.62,152.21,152.23,13957.0,137.7402,137.9481,137.5775,137.5956,13957.0
2019-11-14 11:30:00,152.21,152.26,152.02,152.11,10895.0,137.5775,137.6227,137.4058,137.4871,10895.0
2019-11-14 11:40:00,152.11,152.15,151.94,152.03,13360.0,137.4871,137.5233,137.3335,137.4148,13360.0
2019-11-14 11:50:00,152.04,152.26,152.04,152.04,179532.0,137.4238,137.6227,137.4238,137.4238,179532.0
2019-11-14 12:00:00,152.06,152.06,151.81,151.87,6716.0,137.4419,137.4419,137.216,137.2702,6716.0
2019-11-14 12:10:00,151.85,151.88,151.39,151.58,30000.0,137.2521,137.2792,136.8363,137.0081,30000.0
2019-11-14 12:20:00,151.61,151.74,151.48,151.74,7501.0,137.0352,137.1527,136.9177,137.1527,7501.0
2019-11-14 12:30:00,151.76,151.84,151.73,151.75,7880.0,137.1708,137.2431,137.1436,137.1617,7880.0
2019-11-14 12:40:00,151.76,151.76,151.55,151.58,48575.0,137.1708,137.1708,136.981,137.0081,48575.0
2019-11-14 12:50:00,151.57,151.59,151.48,151.5,8590.0,136.999,137.0171,136.9177,136.9358,8590.0
2019-11-14 13:00:00,151.5,151.53,151.44,151.49,10161.0,136.9358,136.9629,136.8815,136.9267,10161.0
2019-11-14 13:10:00,151.47,151.5,151.34,151.37,7657.0,136.9086,136.9358,136.7911,136.8183,7657.0
2019-11-14 13:20:00,151.38,151.42,151.13,151.13,7196.0,136.8273,136.8634,136.6013,136.6013,7196.0
2019-11-14 13:30:00,151.17,151.33,151.13,151.25,5495.0,136.6375,136.7821,136.6013,136.7098,5495.0
2019-11-14 13:40:00,151.24,151.39,151.18,151.39,6634.0,136.7008,136.8363,136.6465,136.8363,6634.0
2019-11-14 13:50:00,151.39,151.43,151.1,151.26,10689.0,136.8363,136.8725,136.5742,136.7188,10689.0
2019-11-14 14:00:00,151.27,151.52,151.27,151.5,9085.0,136.7279,136.9538,136.7279,136.9358,9085.0
2019-11-14 14:10:00,151.5,151.53,151.38,151.45,29445.0,136.9358,136.9629,136.8273,136.8906,29445.0
2019-11-14 14:20:00,151.46,151.51,151.42,151.44,6133.0,136.8996,136.9448,136.8634,136.8815,6133.0
2019-11-14 14:30:00,151.45,151.49,151.34,151.41,20580.0,136.8906,136.9267,136.7911,136.8544,20580.0
2019-11-14 14:40:00,151.43,151.46,151.38,151.4,9245.0,136.8725,136.8996,136.8273,136.8454,9245.0
2019-11-14 14:50:00,151.46,151.46,151.36,151.4,31912.0,136.8996,136.8996,136.8092,136.8454,31912.0
2019-11-14 15:00:00,151.4,151.41,151.38,151.4,63070.0,136.8454,136.8544,136.8273,136.8454,63070.0
2019-11-14 15:10:00,151.4,151.41,151.31,151.33,13772.0,136.8454,136.8544,136.764,136.7821,13772.0
2019-11-14 15:20:00,151.32,151.35,151.23,151.31,20964.0,136.7731,136.8002,136.6917,136.764,20964.0
2019-11-14 15:30:00,151.31,151.63,151.25,151.41,56010.0,136.764,137.0533,136.7098,136.8544,56010.0
2019-11-14 15:40:00,151.41,151.43,151.35,151.38,42632.0,136.8544,136.8725,136.8002,136.8273,42632.0
2019-11-14 15:50:00,151.41,151.56,151.34,151.35,115214.0,136.8544,136.99,136.7911,136.8002,115214.0
2019-11-15 09:30:00,151.74,151.89,151.2,151.76,68301.0,137.1527,137.2883,136.6646,137.1708,68301.0
2019-11-15 09:40:00,151.75,151.86,151.65,151.65,21353.0,137.1617,137.2612,137.0713,137.0713,21353.0
2019-11-15 09:50:00,151.6,151.63,151.26,151.34,6900.0,137.0261,137.0533,136.7188,136.7911,6900.0
2019-11-15 10:00:00,151.27,151.51,151.27,151.42,5860.0,136.7279,136.9448,136.7279,136.8634,5860.0
2019-11-15 10:10:00,151.38,151.59,151.36,151.5,61861.0,136.8273,137.0171,136.8092,136.9358,61861.0
2019-11-15 10:20:00,151.57,151.57,151.17,151.24,10558.0,136.999,136.999,136.6375,136.7008,10558.0
2019-11-15 10:30:00,151.24,151.45,151.24,151.32,3448.0,136.7008,136.8906,136.7008,136.7731,3448.0
2019-11-15 10:40:00,151.36,151.47,151.32,151.32,10512.0,136.8092,136.9086,136.7731,136.7731,10512.0
2019-11-15 10:50:00,151.33,151.39,151.24,151.39,8074.0,136.7821,136.8363,136.7008,136.8363,8074.0
2019-11-15 11:00:00,151.4,151.45,151.25,151.3,17362.0,136.8454,136.8906,136.7098,136.755,17362.0
2019-11-15 11:10:00,151.3,151.34,151.2,151.29,5897.0,136.755,136.7911,136.6646,136.7459,5897.0
2019-11-15 11:20:00,151.3,151.31,151.21,151.28,16921.0,136.755,136.764,136.6736,136.7369,16921.0
2019-11-15 11:30:00,151.25,151.33,151.14,151.19,7551.0,136.7098,136.7821,136.6104,136.6556,7551.0
2019-11-15 11:40:00,151.22,151.26,151.04,151.12,10424.0,136.6827,136.7188,136.52,136.5923,10424.0
2019-11-15 11:50:00,151.12,151.19,151.05,151.09,6267.0,136.5923,136.6556,136.529,136.5652,6267.0
2019-11-15 12:00:00,151.09,151.12,150.97,150.97,8737.0,136.5652,136.5923,136.4567,136.4567,8737.0
2019-11-15 12:10:00,150.96,151.0,150.9,150.91,7583.0,136.4477,136.4838,136.3934,136.4025,7583.0
2019-11-15 12:20:00,150.9,151.04,150.81,150.98,28114.0,136.3934,136.52,136.3121,136.4657,28114.0
2019-11-15 12:30:00,150.97,151.01,150.96,151.0,9810.0,136.4567,136.4929,136.4477,136.4838,9810.0
2019-11-15 12:40:00,150.98,151.0,150.94,150.94,2218.0,136.4657,136.4838,136.4296,136.4296,2218.0
2019-11-15 12:50:00,150.98,150.98,150.78,150.8,8239.0,136.4657,136.4657,136.285,136.3031,8239.0
2019-11-15 13:00:00,150.82,150.83,150.71,150.76,7878.0,136.3211,136.3302,136.2217,136.2669,7878.0
2019-11-15 13:10:00,150.75,150.77,150.59,150.66,16537.0,136.2579,136.2759,136.1132,136.1765,16537.0
2019-11-15 13:20:00,150.62,150.68,150.59,150.64,30203.0,136.1404,136.1946,136.1132,136.1584,30203.0
2019-11-15 13:30:00,150.65,150.66,150.45,150.48,13905.0,136.1675,136.1765,135.9867,136.0138,13905.0
2019-11-15 13:40:00,150.48,150.53,150.46,150.5,45589.0,136.0138,136.059,135.9957,136.0319,45589.0
2019-11-15 13:50:00,150.51,150.52,150.45,150.45,32749.0,136.0409,136.05,135.9867,135.9867,32749.0
2019-11-15 14:00:00,150.46,150.88,150.45,150.82,92204.0,135.9957,136.3754,135.9867,136.3211,92204.0
2019-11-15 14:10:00,150.83,150.84,150.69,150.72,15499.0,136.3302,136.3392,136.2036,136.2307,15499.0
2019-11-15 14:20:00,150.69,151.0,150.65,150.77,119763.0,136.2036,136.4838,136.1675,136.2759,119763.0
2019-11-15 14:30:00,150.78,150.79,150.57,150.68,20253.0,136.285,136.294,136.0952,136.1946,20253.0
2019-11-15 14:40:00,150.7,150.77,150.62,150.66,13779.0,136.2127,136.2759,136.1404,136.1765,13779.0
2019-11-15 14:50:00,150.63,150.74,150.62,150.69,16471.0,136.1494,136.2488,136.1404,136.2036,16471.0
2019-11-15 15:00:00,150.68,150.85,150.65,150.72,23581.0,136.1946,136.3482,136.1675,136.2307,23581.0
2019-11-15 15:10:00,150.74,150.88,150.68,150.81,27562.0,136.2488,136.3754,136.1946,136.3121,27562.0
2019-11-15 15:20:00,150.81,150.98,150.77,150.86,46731.0,136.3121,136.4657,136.2759,136.3573,46731.0
2019-11-15 15:30:00,150.88,150.96,150.78,150.86,42159.0,136.3754,136.4477,136.285,136.3573,42159.0
2019-11-15 15:40:00,150.86,151.01,150.81,150.99,58972.0,136.3573,136.4929,136.3121,136.4748,58972.0
2019-11-15 15:50:00,151.0,151.28,150.92,151.27,181421.0,136.4838,136.7369,136.4115,136.7279,181421.0
2019-11-18 09:30:00,151.42,151.89,151.05,151.85,16463.0,136.8634,137.2883,136.529,137.2521,16463.0
2019-11-18 09:40:00,151.75,152.55,151.75,152.39,14020.0,137.1617,137.8848,137.1617,137.7402,14020.0
2019-11-18 09:50:00,152.37,152.83,152.37,152.72,13599.0,137.7221,138.1379,137.7221,138.0385,13599.0
2019-11-18 10:00:00,152.67,152.86,152.48,152.69,16229.0,137.9933,138.165,137.8215,138.0114,16229.0
2019-11-18 10:10:00,152.85,152.9,152.67,152.71,8919.0,138.156,138.2012,137.9933,138.0294,8919.0
2019-11-18 10:20:00,152.78,152.96,152.64,152.72,9685.0,138.0927,138.2554,137.9662,138.0385,9685.0
2019-11-18 10:30:00,152.83,152.87,152.16,152.32,15507.0,138.1379,138.1741,137.5323,137.6769,15507.0
2019-11-18 10:40:00,152.35,152.64,152.35,152.59,7002.0,137.704,137.9662,137.704,137.921,7002.0
2019-11-18 10:50:00,152.57,152.61,152.39,152.52,8631.0,137.9029,137.9391,137.7402,137.8577,8631.0
2019-11-18 11:00:00,152.52,152.7,152.4,152.69,7995.0,137.8577,138.0204,137.7492,138.0114,7995.0
2019-11-18 11:10:00,152.71,152.8,152.58,152.73,7953.0,138.0294,138.1108,137.9119,138.0475,7953.0
2019-11-18 11:20:00,152.76,152.84,152.62,152.72,17471.0,138.0746,138.1469,137.9481,138.0385,17471.0
2019-11-18 11:30:00,152.8,152.95,152.79,152.91,6448.0,138.1108,138.2464,138.1017,138.2102,6448.0
2019-11-18 11:40:00,152.89,152.95,152.68,152.82,8629.0,138.1921,138.2464,138.0023,138.1289,8629.0
2019-11-18 11:50:00,152.8,152.88,152.74,152.77,9634.0,138.1108,138.1831,138.0566,138.0837,9634.0
2019-11-18 12:00:00,152.73,152.77,152.65,152.65,7830.0,138.0475,138.0837,137.9752,137.9752,7830.0
2019-11-18 12:10:00,152.65,152.75,152.59,152.75,6998.0,137.9752,138.0656,137.921,138.0656,6998.0
2019-11-18 12:20:00,152.76,152.91,152.72,152.82,7653.0,138.0746,138.2102,138.0385,138.1289,7653.0
2019-11-18 12:30:00,152.81,152.82,152.66,152.66,6106.0,138.1198,138.1289,137.9842,137.9842,6106.0
2019-11-18 12:40:00,152.65,152.69,152.6,152.69,5014.0,137.9752,138.0114,137.93,138.0114,5014.0
2019-11-18 12:50:00,152.7,152.83,152.7,152.83,6437.0,138.0204,138.1379,138.0204,138.1379,6437.0
2019-11-18 13:00:00,152.83,152.93,152.82,152.9,5612.0,138.1379,138.2283,138.1289,138.2012,5612.0
2019-11-18 13:10:00,152.91,152.98,152.79,152.82,6384.0,138.2102,138.2735,138.1017,138.1289,6384.0
2019-11-18 13:20:00,152.82,152.88,152.76,152.88,10361.0,138.1289,138.1831,138.0746,138.1831,10361.0
2019-11-18 13:30:00,152.92,152.92,152.77,152.85,11175.0,138.2192,138.2192,138.0837,138.156,11175.0
2019-11-18 13:40:00,152.85,153.02,152.85,152.98,6962.0,138.156,138.3096,138.156,138.2735,6962.0
2019-11-18 13:50:00,152.94,153.15,152.94,153.08,7577.0,138.2373,138.4271,138.2373,138.3639,7577.0
2019-11-18 14:00:00,153.08,153.09,152.86,153.0,10461.0,138.3639,138.3729,138.165,138.2916,10461.0
2019-11-18 14:10:00,152.99,152.99,152.78,152.8,13913.0,138.2825,138.2825,138.0927,138.1108,13913.0
2019-11-18 14:20:00,152.75,152.76,152.51,152.52,44434.0,138.0656,138.0746,137.8487,137.8577,44434.0
2019-11-18 14:30:00,152.53,152.74,152.47,152.67,27406.0,137.8667,138.0566,137.8125,137.9933,27406.0
2019-11-18 14:40:00,152.66,152.74,152.6,152.71,5471.0,137.9842,138.0566,137.93,138.0294,5471.0
2019-11-18 14:50:00,152.71,152.77,152.65,152.75,7581.0,138.0294,138.0837,137.9752,138.0656,7581.0
2019-11-18 15:00:00,152.73,152.81,152.71,152.76,8697.0,138.0475,138.1198,138.0294,138.0746,8697.0
2019-11-18 15:10:00,152.75,152.75,152.58,152.66,16221.0,138.0656,138.0656,137.9119,137.9842,16221.0
2019-11-18 15:20:00,152.67,152.73,152.59,152.61,10883.0,137.9933,138.0475,137.921,137.9391,10883.0
2019-11-18 15:30:00,152.62,152.72,152.57,152.67,22843.0,137.9481,138.0385,137.9029,137.9933,22843.0
2019-11-18 15:40:00,152.68,152.69,152.63,152.68,25948.0,138.0023,138.0114,137.9571,138.0023,25948.0
2019-11-18 15:50:00,152.65,152.84,152.58,152.79,106409.0,137.9752,138.1469,137.9119,138.1017,106409.0
2019-11-19 09:30:00,152.44,153.15,151.83,153.15,15651.0,137.7854,138.4271,137.234,138.4271,15651.0
2019-11-19 09:40:00,153.16,153.44,153.05,153.33,9633.0,138.4362,138.6893,138.3368,138.5898,9633.0
2019-11-19 09:50:00,153.3,153.64,153.02,153.02,14190.0,138.5627,138.87,138.3096,138.3096,14190.0
2019-11-19 10:00:00,153.04,153.09,152.85,152.86,8811.0,138.3277,138.3729,138.156,138.165,8811.0
2019-11-19 10:10:00,152.95,153.26,152.89,153.09,24076.0,138.2464,138.5266,138.1921,138.3729,24076.0
2019-11-19 10:20:00,153.08,153.25,153.01,153.19,10952.0,138.3639,138.5175,138.3006,138.4633,10952.0
2019-11-19 10:30:00,153.15,153.43,153.12,153.43,14390.0,138.4271,138.6802,138.4,138.6802,14390.0
2019-11-19 10:40:00,153.4,153.43,153.08,153.1,9158.0,138.6531,138.6802,138.3639,138.3819,9158.0
2019-11-19 10:50:00,153.11,153.25,153.11,153.23,7099.0,138.391,138.5175,138.391,138.4994,7099.0
2019-11-19 11:00:00,153.24,153.29,153.1,153.26,11883.0,138.5085,138.5537,138.3819,138.5266,11883.0
2019-11-19 11:10:00,153.28,153.29,153.08,153.13,11307.0,138.5446,138.5537,138.3639,138.4091,11307.0
2019-11-19 11:20:00,153.15,153.43,153.12,153.39,17982.0,138.4271,138.6802,138.4,138.6441,17982.0
2019-11-19 11:30:00,153.41,153.53,153.34,153.43,17410.0,138.6621,138.7706,138.5989,138.6802,17410.0
2019-11-19 11:40:00,153.42,153.54,153.29,153.38,9381.0,138.6712,138.7796,138.5537,138.635,9381.0
2019-11-19 11:50:00,153.37,153.5,153.31,153.48,13245.0,138.626,138.7435,138.5718,138.7254,13245.0
2019-11-19 12:00:00,153.45,153.52,153.13,153.19,14211.0,138.6983,138.7616,138.4091,138.4633,14211.0
2019-11-19 12:10:00,153.15,153.24,153.15,153.24,4539.0,138.4271,138.5085,138.4271,138.5085,4539.0
2019-11-19 12:20:00,153.24,153.5,153.24,153.31,10323.0,138.5085,138.7435,138.5085,138.5718,10323.0
2019-11-19 12:30:00,153.28,153.28,153.18,153.21,7822.0,138.5446,138.5446,138.4543,138.4814,7822.0
2019-11-19 12:40:00,153.18,153.18,152.93,153.1,7532.0,138.4543,138.4543,138.2283,138.3819,7532.0
2019-11-19 12:50:00,153.11,153.2,153.07,153.15,5777.0,138.391,138.4723,138.3548,138.4271,5777.0
2019-11-19 13:00:00,153.15,153.21,153.11,153.18,7402.0,138.4271,138.4814,138.391,138.4543,7402.0
2019-11-19 13:10:00,153.19,153.29,153.16,153.18,10586.0,138.4633,138.5537,138.4362,138.4543,10586.0
2019-11-19 13:20:00,153.15,153.18,152.97,152.97,4880.0,138.4271,138.4543,138.2644,138.2644,4880.0
2019-11-19 13:30:00,152.97,153.12,152.93,153.1,7882.0,138.2644,138.4,138.2283,138.3819,7882.0
2019-11-19 13:40:00,153.09,153.37,153.07,153.33,13309.0,138.3729,138.626,138.3548,138.5898,13309.0
2019-11-19 13:50:00,153.37,153.4,153.19,153.22,6801.0,138.626,138.6531,138.4633,138.4904,6801.0
2019-11-19 14:00:00,153.18,153.31,153.16,153.23,7590.0,138.4543,138.5718,138.4362,138.4994,7590.0
2019-11-19 14:10:00,153.25,153.32,153.2,153.29,9554.0,138.5175,138.5808,138.4723,138.5537,9554.0
2019-11-19 14:20:00,153.27,153.31,153.16,153.22,9682.0,138.5356,138.5718,138.4362,138.4904,9682.0
2019-11-19 14:30:00,153.22,153.22,153.15,153.2,11508.0,138.4904,138.4904,138.4271,138.4723,11508.0
2019-11-19 14:40:00,153.19,153.26,153.17,153.25,6165.0,138.4633,138.5266,138.4452,138.5175,6165.0
2019-11-19 14:50:00,153.22,153.24,153.02,153.04,10649.0,138.4904,138.5085,138.3096,138.3277,10649.0
2019-11-19 15:00:00,153.01,153.19,153.0,153.16,23502.0,138.3006,138.4633,138.2916,138.4362,23502.0
2019-11-19 15:10:00,153.14,153.23,153.06,153.06,8830.0,138.4181,138.4994,138.3458,138.3458,8830.0
2019-11-19 15:20:00,153.06,153.11,152.97,152.97,11657.0,138.3458,138.391,138.2644,138.2644,11657.0
2019-11-19 15:30:00,153.0,153.05,152.87,153.04,24639.0,138.2916,138.3368,138.1741,138.3277,24639.0
2019-11-19 15:40:00,153.04,153.13,153.0,153.04,38075.0,138.3277,138.4091,138.2916,138.3277,38075.0
2019-11-19 15:50:00,153.03,153.03,152.65,152.81,77978.0,138.3187,138.3187,137.9752,138.1198,77978.0
2019-11-20 09:30:00,152.44,153.13,152.44,152.9,17695.0,137.7854,138.4091,137.7854,138.2012,17695.0
2019-11-20 09:40:00,152.97,153.12,152.8,152.98,7663.0,138.2644,138.4,138.1108,138.2735,7663.0
2019-11-20 09:50:00,153.02,153.02,152.36,152.43,18037.0,138.3096,138.3096,137.7131,137.7764,18037.0
2019-11-20 10:00:00,152.49,152.53,152.28,152.34,11344.0,137.8306,137.8667,137.6408,137.695,11344.0
2019-11-20 10:10:00,152.31,152.47,152.25,152.26,6736.0,137.6679,137.8125,137.6137,137.6227,6736.0
2019-11-20 10:20:00,152.26,152.53,152.17,152.46,14886.0,137.6227,137.8667,137.5413,137.8035,14886.0
2019-11-20 10:30:00,152.33,152.38,152.0,152.13,6711.0,137.686,137.7312,137.3877,137.5052,6711.0
2019-11-20 10:40:00,152.11,152.14,152.0,152.03,6807.0,137.4871,137.5142,137.3877,137.4148,6807.0
2019-11-20 10:50:00,152.0,152.0,151.82,151.87,4459.0,137.3877,137.3877,137.225,137.2702,4459.0
2019-11-20 11:00:00,151.85,151.95,151.71,151.93,9564.0,137.2521,137.3425,137.1256,137.3244,9564.0
2019-11-20 11:10:00,151.84,152.04,151.83,151.86,10259.0,137.2431,137.4238,137.234,137.2612,10259.0
2019-11-20 11:20:00,151.87,151.89,151.7,151.71,18090.0,137.2702,137.2883,137.1165,137.1256,18090.0
2019-11-20 11:30:00,151.69,151.69,151.53,151.58,20637.0,137.1075,137.1075,136.9629,137.0081,20637.0
2019-11-20 11:40:00,151.59,151.59,151.3,151.3,17262.0,137.0171,137.0171,136.755,136.755,17262.0
2019-11-20 11:50:00,151.29,151.46,151.29,151.43,8966.0,136.7459,136.8996,136.7459,136.8725,8966.0
2019-11-20 12:00:00,151.44,151.44,151.16,151.35,9191.0,136.8815,136.8815,136.6284,136.8002,9191.0
2019-11-20 12:10:00,151.36,151.5,151.32,151.39,6714.0,136.8092,136.9358,136.7731,136.8363,6714.0
2019-11-20 12:20:00,151.36,151.43,151.19,151.19,8105.0,136.8092,136.8725,136.6556,136.6556,8105.0
2019-11-20 12:30:00,151.2,151.41,151.17,151.41,7614.0,136.6646,136.8544,136.6375,136.8544,7614.0
2019-11-20 12:40:00,151.42,151.59,151.41,151.5,16439.0,136.8634,137.0171,136.8544,136.9358,16439.0
2019-11-20 12:50:00,151.5,151.52,151.19,151.23,13059.0,136.9358,136.9538,136.6556,136.6917,13059.0
2019-11-20 13:00:00,151.18,151.47,151.18,151.41,6802.0,136.6465,136.9086,136.6465,136.8544,6802.0
2019-11-20 13:10:00,151.46,151.51,151.28,151.46,9818.0,136.8996,136.9448,136.7369,136.8996,9818.0
2019-11-20 13:20:00,151.39,151.5,151.35,151.37,8570.0,136.8363,136.9358,136.8002,136.8183,8570.0
2019-11-20 13:30:00,151.41,151.43,151.13,151.41,11568.0,136.8544,136.8725,136.6013,136.8544,11568.0
2019-11-20 13:40:00,151.41,151.72,151.38,151.72,5180.0,136.8544,137.1346,136.8273,137.1346,5180.0
2019-11-20 13:50:00,151.75,151.91,151.7,151.82,9974.0,137.1617,137.3063,137.1165,137.225,9974.0
2019-11-20 14:00:00,151.82,151.9,151.75,151.85,8955.0,137.225,137.2973,137.1617,137.2521,8955.0
2019-11-20 14:10:00,151.84,152.23,151.84,152.22,15931.0,137.2431,137.5956,137.2431,137.5865,15931.0
2019-11-20 14:20:00,152.25,152.44,152.24,152.42,26706.0,137.6137,137.7854,137.6046,137.7673,26706.0
2019-11-20 14:30:00,152.42,152.45,152.25,152.45,12027.0,137.7673,137.7944,137.6137,137.7944,12027.0
2019-11-20 14:40:00,152.45,152.59,152.42,152.51,15385.0,137.7944,137.921,137.7673,137.8487,15385.0
2019-11-20 14:50:00,152.54,152.57,152.46,152.5,12150.0,137.8758,137.9029,137.8035,137.8396,12150.0
2019-11-20 15:00:00,152.49,152.58,152.43,152.58,10450.0,137.8306,137.9119,137.7764,137.9119,10450.0
2019-11-20 15:10:00,152.58,152.77,152.57,152.57,12232.0,137.9119,138.0837,137.9029,137.9029,12232.0
2019-11-20 15:20:00,152.58,152.72,152.55,152.57,15699.0,137.9119,138.0385,137.8848,137.9029,15699.0
2019-11-20 15:30:00,152.52,152.54,152.44,152.47,16183.0,137.8577,137.8758,137.7854,137.8125,16183.0
2019-11-20 15:40:00,152.47,152.71,152.47,152.67,29630.0,137.8125,138.0294,137.8125,137.9933,29630.0
2019-11-20 15:50:00,152.64,152.64,152.29,152.48,116155.0,137.9662,137.9662,137.6498,137.8215,116155.0
2019-11-21 09:30:00,153.14,153.15,151.12,151.21,26932.0,138.4181,138.4271,136.5923,136.6736,26932.0
2019-11-21 09:40:00,151.11,151.21,150.41,150.45,27329.0,136.5833,136.6736,135.9505,135.9867,27329.0
2019-11-21 09:50:00,150.49,150.74,150.34,150.57,27449.0,136.0229,136.2488,135.8873,136.0952,27449.0
2019-11-21 10:00:00,150.64,150.7,150.14,150.4,28289.0,136.1584,136.2127,135.7065,135.9415,28289.0
2019-11-21 10:10:00,150.46,150.8,149.86,150.17,47901.0,135.9957,136.3031,135.4534,135.7336,47901.0
2019-11-21 10:20:00,150.21,150.27,149.95,150.03,8755.0,135.7698,135.824,135.5348,135.6071,8755.0
2019-11-21 10:30:00,149.95,150.1,149.79,150.05,14345.0,135.5348,135.6703,135.3901,135.6252,14345.0
2019-11-21 10:40:00,150.05,150.1,149.91,149.94,10329.0,135.6252,135.6703,135.4986,135.5257,10329.0
2019-11-21 10:50:00,149.96,149.96,149.63,149.63,22675.0,135.5438,135.5438,135.2455,135.2455,22675.0
2019-11-21 11:00:00,149.67,150.31,149.66,150.22,25914.0,135.2817,135.8602,135.2726,135.7788,25914.0
2019-11-21 11:10:00,150.26,150.33,150.09,150.17,11940.0,135.815,135.8782,135.6613,135.7336,11940.0
2019-11-21 11:20:00,150.15,150.31,150.09,150.22,10531.0,135.7155,135.8602,135.6613,135.7788,10531.0
2019-11-21 11:30:00,150.21,150.22,149.99,150.22,9813.0,135.7698,135.7788,135.5709,135.7788,9813.0
2019-11-21 11:40:00,150.18,150.29,150.09,150.13,8074.0,135.7427,135.8421,135.6613,135.6975,8074.0
2019-11-21 11:50:00,150.14,150.16,149.96,150.11,12623.0,135.7065,135.7246,135.5438,135.6794,12623.0
2019-11-21 12:00:00,150.09,150.38,150.09,150.38,13235.0,135.6613,135.9234,135.6613,135.9234,13235.0
2019-11-21 12:10:00,150.38,150.57,150.38,150.43,18736.0,135.9234,136.0952,135.9234,135.9686,18736.0
2019-11-21 12:20:00,150.45,150.51,150.41,150.44,6038.0,135.9867,136.0409,135.9505,135.9777,6038.0
2019-11-21 12:30:00,150.42,150.8,150.41,150.79,29712.0,135.9596,136.3031,135.9505,136.294,29712.0
2019-11-21 12:40:00,150.78,150.78,150.59,150.6,7664.0,136.285,136.285,136.1132,136.1223,7664.0
2019-11-21 12:50:00,150.61,150.62,150.5,150.51,9059.0,136.1313,136.1404,136.0319,136.0409,9059.0
2019-11-21 13:00:00,150.51,150.66,150.51,150.55,10859.0,136.0409,136.1765,136.0409,136.0771,10859.0
2019-11-21 13:10:00,150.54,150.56,150.33,150.38,5675.0,136.068,136.0861,135.8782,135.9234,5675.0
2019-11-21 13:20:00,150.35,150.41,150.26,150.41,10716.0,135.8963,135.9505,135.815,135.9505,10716.0
2019-11-21 13:30:00,150.42,150.56,150.37,150.37,9243.0,135.9596,136.0861,135.9144,135.9144,9243.0
2019-11-21 13:40:00,150.32,150.36,150.23,150.3,86343.0,135.8692,135.9054,135.7878,135.8511,86343.0
2019-11-21 13:50:00,150.29,150.29,149.99,150.13,7928.0,135.8421,135.8421,135.5709,135.6975,7928.0
2019-11-21 14:00:00,150.16,150.23,150.02,150.18,7983.0,135.7246,135.7878,135.598,135.7427,7983.0
2019-11-21 14:10:00,150.2,150.43,150.19,150.41,16541.0,135.7607,135.9686,135.7517,135.9505,16541.0
2019-11-21 14:20:00,150.4,150.56,150.4,150.54,9875.0,135.9415,136.0861,135.9415,136.068,9875.0
2019-11-21 14:30:00,150.57,150.62,150.49,150.52,20557.0,136.0952,136.1404,136.0229,136.05,20557.0
2019-11-21 14:40:00,150.48,150.54,150.33,150.33,14794.0,136.0138,136.068,135.8782,135.8782,14794.0
2019-11-21 14:50:00,150.34,150.37,150.25,150.29,16663.0,135.8873,135.9144,135.8059,135.8421,16663.0
2019-11-21 15:00:00,150.27,150.32,150.08,150.22,37913.0,135.824,135.8692,135.6523,135.7788,37913.0
2019-11-21 15:10:00,150.24,150.37,150.19,150.37,22817.0,135.7969,135.9144,135.7517,135.9144,22817.0
2019-11-21 15:20:00,150.37,150.37,150.15,150.19,15989.0,135.9144,135.9144,135.7155,135.7517,15989.0
2019-11-21 15:30:00,150.18,150.3,150.03,150.03,53970.0,135.7427,135.8511,135.6071,135.6071,53970.0
2019-11-21 15:40:00,150.03,150.22,149.99,150.03,189849.0,135.6071,135.7788,135.5709,135.6071,189849.0
2019-11-21 15:50:00,150.03,150.05,149.8,149.98,109240.0,135.6071,135.6252,135.3992,135.5619,109240.0
2019-11-22 09:30:00,150.05,151.41,150.05,150.56,32758.0,135.6252,136.8544,135.6252,136.0861,32758.0
2019-11-22 09:40:00,150.54,150.83,150.51,150.76,13212.0,136.068,136.3302,136.0409,136.2669,13212.0
2019-11-22 09:50:00,150.83,151.26,150.68,151.26,10755.0,136.3302,136.7188,136.1946,136.7188,10755.0
2019-11-22 10:00:00,151.13,151.2,150.6,150.72,9829.0,136.6013,136.6646,136.1223,136.2307,9829.0
2019-11-22 10:10:00,150.73,150.95,150.67,150.71,14371.0,136.2398,136.4386,136.1855,136.2217,14371.0
2019-11-22 10:20:00,150.72,150.96,150.72,150.84,14219.0,136.2307,136.4477,136.2307,136.3392,14219.0
2019-11-22 10:30:00,150.83,151.21,150.8,151.21,11835.0,136.3302,136.6736,136.3031,136.6736,11835.0
2019-11-22 10:40:00,151.19,151.42,151.01,151.35,24821.0,136.6556,136.8634,136.4929,136.8002,24821.0
2019-11-22 10:50:00,151.38,151.38,151.04,151.34,27365.0,136.8273,136.8273,136.52,136.7911,27365.0
2019-11-22 11:00:00,151.29,151.31,150.95,151.06,26635.0,136.7459,136.764,136.4386,136.5381,26635.0
2019-11-22 11:10:00,151.0,151.33,150.96,151.29,13887.0,136.4838,136.7821,136.4477,136.7459,13887.0
2019-11-22 11:20:00,151.33,151.36,151.17,151.26,11664.0,136.7821,136.8092,136.6375,136.7188,11664.0
2019-11-22 11:30:00,151.3,151.32,151.08,151.2,11788.0,136.755,136.7731,136.5561,136.6646,11788.0
2019-11-22 11:40:00,151.21,151.66,151.21,151.66,14460.0,136.6736,137.0804,136.6736,137.0804,14460.0
2019-11-22 11:50:00,151.64,151.65,151.25,151.27,8769.0,137.0623,137.0713,136.7098,136.7279,8769.0
2019-11-22 12:00:00,151.27,151.43,151.2,151.33,6398.0,136.7279,136.8725,136.6646,136.7821,6398.0
2019-11-22 12:10:00,151.3,151.31,150.98,150.98,10722.0,136.755,136.764,136.4657,136.4657,10722.0
2019-11-22 12:20:00,151.01,151.25,151.01,151.15,10192.0,136.4929,136.7098,136.4929,136.6194,10192.0
2019-11-22 12:30:00,151.16,151.25,151.02,151.11,11371.0,136.6284,136.7098,136.5019,136.5833,11371.0
2019-11-22 12:40:00,151.1,151.35,151.05,151.26,7357.0,136.5742,136.8002,136.529,136.7188,7357.0
2019-11-22 12:50:00,151.27,151.31,151.21,151.28,4954.0,136.7279,136.764,136.6736,136.7369,4954.0
2019-11-22 13:00:00,151.28,151.44,151.28,151.36,6799.0,136.7369,136.8815,136.7369,136.8092,6799.0
2019-11-22 13:10:00,151.36,151.48,151.33,151.47,7128.0,136.8092,136.9177,136.7821,136.9086,7128.0
2019-11-22 13:20:00,151.47,151.65,151.46,151.63,13399.0,136.9086,137.0713,136.8996,137.0533,13399.0
2019-11-22 13:30:00,151.66,151.74,151.54,151.65,15993.0,137.0804,137.1527,136.9719,137.0713,15993.0
2019-11-22 13:40:00,151.67,151.75,151.64,151.65,14902.0,137.0894,137.1617,137.0623,137.0713,14902.0
2019-11-22 13:50:00,151.63,151.72,151.44,151.46,14928.0,137.0533,137.1346,136.8815,136.8996,14928.0
2019-11-22 14:00:00,151.5,151.64,151.43,151.54,19269.0,136.9358,137.0623,136.8725,136.9719,19269.0
2019-11-22 14:10:00,151.53,151.53,151.36,151.38,15743.0,136.9629,136.9629,136.8092,136.8273,15743.0
2019-11-22 14:20:00,151.41,151.45,151.31,151.39,11831.0,136.8544,136.8906,136.764,136.8363,11831.0
2019-11-22 14:30:00,151.39,151.47,151.3,151.42,11467.0,136.8363,136.9086,136.755,136.8634,11467.0
2019-11-22 14:40:00,151.41,151.41,151.26,151.29,14951.0,136.8544,136.8544,136.7188,136.7459,14951.0
2019-11-22 14:50:00,151.26,151.5,151.26,151.35,34255.0,136.7188,136.9358,136.7188,136.8002,34255.0
2019-11-22 15:00:00,151.36,151.52,151.16,151.18,18494.0,136.8092,136.9538,136.6284,136.6465,18494.0
2019-11-22 15:10:00,151.15,151.23,151.13,151.18,11215.0,136.6194,136.6917,136.6013,136.6465,11215.0
2019-11-22 15:20:00,151.14,151.23,151.12,151.16,12420.0,136.6104,136.6917,136.5923,136.6284,12420.0
2019-11-22 15:30:00,151.18,151.29,151.18,151.26,18108.0,136.6465,136.7459,136.6465,136.7188,18108.0
2019-11-22 15:40:00,151.26,151.31,151.16,151.2,29642.0,136.7188,136.764,136.6284,136.6646,29642.0
2019-11-22 15:50:00,151.18,151.26,151.07,151.12,84845.0,136.6465,136.7188,136.5471,136.5923,84845.0
2019-11-25 09:30:00,151.33,152.32,150.98,151.71,17099.0,136.7821,137.6769,136.4657,137.1256,17099.0
2019-11-25 09:40:00,151.69,151.87,151.39,151.84,4658.0,137.1075,137.2702,136.8363,137.2431,4658.0
2019-11-25 09:50:00,151.94,152.03,151.66,151.68,6725.0,137.3335,137.4148,137.0804,137.0985,6725.0
2019-11-25 10:00:00,151.69,151.75,151.07,151.14,9586.0,137.1075,137.1617,136.5471,136.6104,9586.0
2019-11-25 10:10:00,151.13,151.2,150.86,151.09,16710.0,136.6013,136.6646,136.3573,136.5652,16710.0
2019-11-25 10:20:00,151.11,151.11,150.91,150.93,4210.0,136.5833,136.5833,136.4025,136.4206,4210.0
2019-11-25 10:30:00,150.93,151.0,150.66,150.8,28906.0,136.4206,136.4838,136.1765,136.3031,28906.0
2019-11-25 10:40:00,150.69,150.91,150.63,150.89,12561.0,136.2036,136.4025,136.1494,136.3844,12561.0
2019-11-25 10:50:00,150.9,150.9,150.58,150.63,12313.0,136.3934,136.3934,136.1042,136.1494,12313.0
2019-11-25 11:00:00,150.67,150.72,150.42,150.42,11769.0,136.1855,136.2307,135.9596,135.9596,11769.0
2019-11-25 11:10:00,150.42,150.46,150.22,150.24,12581.0,135.9596,135.9957,135.7788,135.7969,12581.0
2019-11-25 11:20:00,150.26,150.37,150.2,150.24,87480.0,135.815,135.9144,135.7607,135.7969,87480.0
2019-11-25 11:30:00,150.21,150.31,150.12,150.13,30749.0,135.7698,135.8602,135.6884,135.6975,30749.0
2019-11-25 11:40:00,150.12,150.27,150.09,150.22,9479.0,135.6884,135.824,135.6613,135.7788,9479.0
2019-11-25 11:50:00,150.21,150.23,150.02,150.04,63034.0,135.7698,135.7878,135.598,135.6161,63034.0
2019-11-25 12:00:00,150.04,150.09,149.89,149.93,15839.0,135.6161,135.6613,135.4805,135.5167,15839.0
2019-11-25 12:10:00,149.93,149.97,149.84,149.89,9964.0,135.5167,135.5528,135.4353,135.4805,9964.0
2019-11-25 12:20:00,149.91,150.01,149.86,149.94,24439.0,135.4986,135.589,135.4534,135.5257,24439.0
2019-11-25 12:30:00,149.95,149.96,149.87,149.87,18075.0,135.5348,135.5438,135.4625,135.4625,18075.0
2019-11-25 12:40:00,149.86,149.86,149.64,149.64,10086.0,135.4534,135.4534,135.2546,135.2546,10086.0
2019-11-25 12:50:00,149.67,149.79,149.65,149.79,5115.0,135.2817,135.3901,135.2636,135.3901,5115.0
2019-11-25 13:00:00,149.85,149.93,149.78,149.78,15004.0,135.4444,135.5167,135.3811,135.3811,15004.0
2019-11-25 13:10:00,149.78,149.81,149.57,149.59,9745.0,135.3811,135.4082,135.1913,135.2094,9745.0
2019-11-25 13:20:00,149.6,149.62,149.47,149.57,7221.0,135.2184,135.2365,135.1009,135.1913,7221.0
2019-11-25 13:30:00,149.58,149.59,149.48,149.56,7291.0,135.2003,135.2094,135.1099,135.1823,7291.0
2019-11-25 13:40:00,149.58,149.59,149.49,149.51,6666.0,135.2003,135.2094,135.119,135.1371,6666.0
2019-11-25 13:50:00,149.52,149.75,149.51,149.68,8377.0,135.1461,135.354,135.1371,135.2907,8377.0
2019-11-25 14:00:00,149.66,149.87,149.6,149.81,39833.0,135.2726,135.4625,135.2184,135.4082,39833.0
2019-11-25 14:10:00,149.81,149.93,149.78,149.9,8378.0,135.4082,135.5167,135.3811,135.4896,8378.0
2019-11-25 14:20:00,149.86,149.86,149.72,149.74,6334.0,135.4534,135.4534,135.3269,135.345,6334.0
2019-11-25 14:30:00,149.77,149.92,149.77,149.77,10773.0,135.3721,135.5076,135.3721,135.3721,10773.0
2019-11-25 14:40:00,149.77,149.83,149.73,149.82,13861.0,135.3721,135.4263,135.3359,135.4173,13861.0
2019-11-25 14:50:00,149.81,149.81,149.66,149.73,17713.0,135.4082,135.4082,135.2726,135.3359,17713.0
2019-11-25 15:00:00,149.7,149.77,149.68,149.75,11320.0,135.3088,135.3721,135.2907,135.354,11320.0
2019-11-25 15:10:00,149.74,149.85,149.72,149.82,14155.0,135.345,135.4444,135.3269,135.4173,14155.0
2019-11-25 15:20:00,149.83,150.07,149.83,150.0,24701.0,135.4263,135.6432,135.4263,135.58,24701.0
2019-11-25 15:30:00,150.01,150.03,149.89,149.97,31276.0,135.589,135.6071,135.4805,135.5528,31276.0
2019-11-25 15:40:00,149.97,149.99,149.71,149.71,35371.0,135.5528,135.5709,135.3178,135.3178,35371.0
2019-11-25 15:50:00,149.71,150.03,149.68,149.97,101006.0,135.3178,135.6071,135.2907,135.5528,101006.0
2019-11-26 09:30:00,150.38,151.0,149.92,150.79,18122.0,135.9234,136.4838,135.5076,136.294,18122.0
2019-11-26 09:40:00,150.81,151.32,150.75,151.14,11601.0,136.3121,136.7731,136.2579,136.6104,11601.0
2019-11-26 09:50:00,151.16,151.28,150.99,151.19,18001.0,136.6284,136.7369,136.4748,136.6556,18001.0
2019-11-26 10:00:00,151.06,151.06,150.93,151.05,17354.0,136.5381,136.5381,136.4206,136.529,17354.0
2019-11-26 10:10:00,151.05,151.17,150.67,150.67,23634.0,136.529,136.6375,136.1855,136.1855,23634.0
2019-11-26 10:20:00,150.66,150.76,150.51,150.64,11075.0,136.1765,136.2669,136.0409,136.1584,11075.0
2019-11-26 10:30:00,150.58,150.58,150.37,150.5,10433.0,136.1042,136.1042,135.9144,136.0319,10433.0
2019-11-26 10:40:00,150.47,150.56,150.31,150.33,10155.0,136.0048,136.0861,135.8602,135.8782,10155.0
2019-11-26 10:50:00,150.32,150.38,150.18,150.31,13695.0,135.8692,135.9234,135.7427,135.8602,13695.0
2019-11-26 11:00:00,150.34,150.6,150.34,150.41,11426.0,135.8873,136.1223,135.8873,135.9505,11426.0
2019-11-26 11:10:00,150.42,150.6,150.42,150.59,9713.0,135.9596,136.1223,135.9596,136.1132,9713.0
2019-11-26 11:20:00,150.62,150.9,150.61,150.88,5903.0,136.1404,136.3934,136.1313,136.3754,5903.0
2019-11-26 11:30:00,150.85,150.96,150.69,150.87,9265.0,136.3482,136.4477,136.2036,136.3663,9265.0
2019-11-26 11:40:00,150.84,150.9,150.75,150.75,4271.0,136.3392,136.3934,136.2579,136.2579,4271.0
2019-11-26 11:50:00,150.73,150.93,150.72,150.92,5395.0,136.2398,136.4206,136.2307,136.4115,5395.0
2019-11-26 12:00:00,150.96,151.0,150.85,150.87,7705.0,136.4477,136.4838,136.3482,136.3663,7705.0
2019-11-26 12:10:00,150.93,151.06,150.93,150.96,8412.0,136.4206,136.5381,136.4206,136.4477,8412.0
2019-11-26 12:20:00,150.94,151.07,150.85,151.07,6300.0,136.4296,136.5471,136.3482,136.5471,6300.0
2019-11-26 12:30:00,151.08,151.16,151.02,151.16,4982.0,136.5561,136.6284,136.5019,136.6284,4982.0
2019-11-26 12:40:00,151.15,151.24,151.1,151.21,8495.0,136.6194,136.7008,136.5742,136.6736,8495.0
2019-11-26 12:50:00,151.21,151.23,151.09,151.09,6712.0,136.6736,136.6917,136.5652,136.5652,6712.0
2019-11-26 13:00:00,151.07,151.16,151.07,151.13,8674.0,136.5471,136.6284,136.5471,136.6013,8674.0
2019-11-26 13:10:00,151.1,151.23,151.07,151.21,8316.0,136.5742,136.6917,136.5471,136.6736,8316.0
2019-11-26 13:20:00,151.19,151.22,151.08,151.08,7762.0,136.6556,136.6827,136.5561,136.5561,7762.0
2019-11-26 13:30:00,151.08,151.16,150.98,151.16,6667.0,136.5561,136.6284,136.4657,136.6284,6667.0
2019-11-26 13:40:00,151.2,151.33,151.11,151.32,9649.0,136.6646,136.7821,136.5833,136.7731,9649.0
2019-11-26 13:50:00,151.32,151.46,151.29,151.46,12260.0,136.7731,136.8996,136.7459,136.8996,12260.0
2019-11-26 14:00:00,151.49,151.5,151.33,151.42,7133.0,136.9267,136.9358,136.7821,136.8634,7133.0
2019-11-26 14:10:00,151.47,151.47,151.15,151.15,10724.0,136.9086,136.9086,136.6194,136.6194,10724.0
2019-11-26 14:20:00,151.11,151.12,151.04,151.1,9244.0,136.5833,136.5923,136.52,136.5742,9244.0
2019-11-26 14:30:00,151.12,151.21,151.08,151.19,7332.0,136.5923,136.6736,136.5561,136.6556,7332.0
2019-11-26 14:40:00,151.18,151.34,151.15,151.31,4264.0,136.6465,136.7911,136.6194,136.764,4264.0
2019-11-26 14:50:00,151.29,151.42,151.28,151.38,6226.0,136.7459,136.8634,136.7369,136.8273,6226.0
2019-11-26 15:00:00,151.39,151.39,151.28,151.35,8407.0,136.8363,136.8363,136.7369,136.8002,8407.0
2019-11-26 15:10:00,151.34,151.35,151.26,151.28,11323.0,136.7911,136.8002,136.7188,136.7369,11323.0
2019-11-26 15:20:00,151.27,151.49,151.24,151.49,10368.0,136.7279,136.9267,136.7008,136.9267,10368.0
2019-11-26 15:30:00,151.47,151.56,151.38,151.55,9103.0,136.9086,136.99,136.8273,136.981,9103.0
2019-11-26 15:40:00,151.54,151.74,151.51,151.72,24130.0,136.9719,137.1527,136.9448,137.1346,24130.0
2019-11-26 15:50:00,151.74,151.95,151.6,151.76,144912.0,137.1527,137.3425,137.0261,137.1708,144912.0
2019-11-27 09:30:00,151.81,152.06,151.65,151.7,16636.0,137.216,137.4419,137.0713,137.1165,16636.0
2019-11-27 09:40:00,151.78,151.88,151.4,151.44,11474.0,137.1888,137.2792,136.8454,136.8815,11474.0
2019-11-27 09:50:00,151.47,152.04,151.44,152.04,9732.0,136.9086,137.4238,136.8815,137.4238,9732.0
2019-11-27 10:00:00,151.94,151.98,151.64,151.87,5030.0,137.3335,137.3696,137.0623,137.2702,5030.0
2019-11-27 10:10:00,151.79,151.79,151.46,151.59,19037.0,137.1979,137.1979,136.8996,137.0171,19037.0
2019-11-27 10:20:00,151.59,151.75,151.55,151.61,49427.0,137.0171,137.1617,136.981,137.0352,49427.0
2019-11-27 10:30:00,151.61,151.86,151.6,151.77,5642.0,137.0352,137.2612,137.0261,137.1798,5642.0
2019-11-27 10:40:00,151.86,152.33,151.82,152.27,17732.0,137.2612,137.686,137.225,137.6317,17732.0
2019-11-27 10:50:00,152.24,152.4,152.22,152.25,14307.0,137.6046,137.7492,137.5865,137.6137,14307.0
2019-11-27 11:00:00,152.28,152.38,152.17,152.25,10578.0,137.6408,137.7312,137.5413,137.6137,10578.0
2019-11-27 11:10:00,152.24,152.31,152.15,152.23,6223.0,137.6046,137.6679,137.5233,137.5956,6223.0
2019-11-27 11:20:00,152.24,152.31,152.08,152.31,4488.0,137.6046,137.6679,137.46,137.6679,4488.0
2019-11-27 11:30:00,152.27,152.41,152.27,152.41,5200.0,137.6317,137.7583,137.6317,137.7583,5200.0
2019-11-27 11:40:00,152.4,152.53,152.32,152.34,16113.0,137.7492,137.8667,137.6769,137.695,16113.0
2019-11-27 11:50:00,152.34,152.48,152.26,152.27,12946.0,137.695,137.8215,137.6227,137.6317,12946.0
2019-11-27 12:00:00,152.27,152.28,152.09,152.12,17147.0,137.6317,137.6408,137.469,137.4962,17147.0
2019-11-27 12:10:00,152.12,152.15,152.07,152.07,8167.0,137.4962,137.5233,137.451,137.451,8167.0
2019-11-27 12:20:00,152.04,152.15,151.99,152.15,10836.0,137.4238,137.5233,137.3787,137.5233,10836.0
2019-11-27 12:30:00,152.15,152.15,152.01,152.02,9808.0,137.5233,137.5233,137.3967,137.4058,9808.0
2019-11-27 12:40:00,152.03,152.03,151.89,151.9,10375.0,137.4148,137.4148,137.2883,137.2973,10375.0
2019-11-27 12:50:00,151.9,152.0,151.88,151.91,7260.0,137.2973,137.3877,137.2792,137.3063,7260.0
2019-11-27 13:00:00,151.86,151.96,151.85,151.92,8714.0,137.2612,137.3515,137.2521,137.3154,8714.0
2019-11-27 13:10:00,151.92,152.19,151.9,152.16,6744.0,137.3154,137.5594,137.2973,137.5323,6744.0
2019-11-27 13:20:00,152.13,152.19,152.05,152.13,5825.0,137.5052,137.5594,137.4329,137.5052,5825.0
2019-11-27 13:30:00,152.14,152.14,152.07,152.08,4706.0,137.5142,137.5142,137.451,137.46,4706.0
2019-11-27 13:40:00,152.08,152.08,151.96,152.02,20739.0,137.46,137.46,137.3515,137.4058,20739.0
2019-11-27 13:50:00,152.02,152.02,151.9,151.93,9337.0,137.4058,137.4058,137.2973,137.3244,9337.0
2019-11-27 14:00:00,151.94,151.96,151.91,151.93,5623.0,137.3335,137.3515,137.3063,137.3244,5623.0
2019-11-27 14:10:00,151.98,152.14,151.98,152.14,5362.0,137.3696,137.5142,137.3696,137.5142,5362.0
2019-11-27 14:20:00,152.12,152.21,152.11,152.21,6380.0,137.4962,137.5775,137.4871,137.5775,6380.0
2019-11-27 14:30:00,152.22,152.26,152.13,152.13,7218.0,137.5865,137.6227,137.5052,137.5052,7218.0
2019-11-27 14:40:00,152.13,152.16,152.09,152.16,3942.0,137.5052,137.5323,137.469,137.5323,3942.0
2019-11-27 14:50:00,152.17,152.27,152.12,152.24,7461.0,137.5413,137.6317,137.4962,137.6046,7461.0
2019-11-27 15:00:00,152.24,152.25,152.12,152.13,9694.0,137.6046,137.6137,137.4962,137.5052,9694.0
2019-11-27 15:10:00,152.12,152.17,152.11,152.15,19150.0,137.4962,137.5413,137.4871,137.5233,19150.0
2019-11-27 15:20:00,152.16,152.23,152.14,152.15,5119.0,137.5323,137.5956,137.5142,137.5233,5119.0
2019-11-27 15:30:00,152.16,152.17,151.97,151.98,16859.0,137.5323,137.5413,137.3606,137.3696,16859.0
2019-11-27 15:40:00,151.97,152.08,151.97,152.03,18553.0,137.3606,137.46,137.3606,137.4148,18553.0
2019-11-27 15:50:00,152.03,152.19,152.0,152.07,53615.0,137.4148,137.5594,137.3877,137.451,53615.0
2019-11-29 09:30:00,152.29,152.68,152.29,152.63,12481.0,137.6498,138.0023,137.6498,137.9571,12481.0
2019-11-29 09:40:00,152.62,152.62,152.24,152.31,4842.0,137.9481,137.9481,137.6046,137.6679,4842.0
2019-11-29 09:50:00,152.26,152.29,152.09,152.19,9308.0,137.6227,137.6498,137.469,137.5594,9308.0
2019-11-29 10:00:00,152.11,152.21,152.04,152.15,7613.0,137.4871,137.5775,137.4238,137.5233,7613.0
2019-11-29 10:10:00,152.17,152.26,152.13,152.21,6679.0,137.5413,137.6227,137.5052,137.5775,6679.0
2019-11-29 10:20:00,152.19,152.23,151.81,151.81,15893.0,137.5594,137.5956,137.216,137.216,15893.0
2019-11-29 10:30:00,151.78,151.78,151.57,151.7,6820.0,137.1888,137.1888,136.999,137.1165,6820.0
2019-11-29 10:40:00,151.68,152.07,151.64,152.07,5779.0,137.0985,137.451,137.0623,137.451,5779.0
2019-11-29 10:50:00,152.06,152.06,151.76,151.76,2896.0,137.4419,137.4419,137.1708,137.1708,2896.0
2019-11-29 11:00:00,151.77,151.88,151.71,151.86,6098.0,137.1798,137.2792,137.1256,137.2612,6098.0
2019-11-29 11:10:00,151.87,152.04,151.86,151.93,14615.0,137.2702,137.4238,137.2612,137.3244,14615.0
2019-11-29 11:20:00,151.93,151.97,151.86,151.88,10134.0,137.3244,137.3606,137.2612,137.2792,10134.0
2019-11-29 11:30:00,151.88,152.03,151.86,151.9,10027.0,137.2792,137.4148,137.2612,137.2973,10027.0
2019-11-29 11:40:00,151.9,152.08,151.78,151.78,11479.0,137.2973,137.46,137.1888,137.1888,11479.0
2019-11-29 11:50:00,151.77,151.81,151.59,151.66,18731.0,137.1798,137.216,137.0171,137.0804,18731.0
2019-11-29 12:00:00,151.66,151.66,151.49,151.62,10261.0,137.0804,137.0804,136.9267,137.0442,10261.0
2019-11-29 12:10:00,151.62,151.63,151.42,151.42,11019.0,137.0442,137.0533,136.8634,136.8634,11019.0
2019-11-29 12:20:00,151.45,151.5,151.32,151.42,11522.0,136.8906,136.9358,136.7731,136.8634,11522.0
2019-11-29 12:30:00,151.43,151.49,151.18,151.19,15300.0,136.8725,136.9267,136.6465,136.6556,15300.0
2019-11-29 12:40:00,151.19,151.46,151.13,151.39,14300.0,136.6556,136.8996,136.6013,136.8363,14300.0
2019-11-29 12:50:00,151.39,151.51,151.07,151.42,62786.0,136.8363,136.9448,136.5471,136.8634,62786.0
2019-12-02 09:30:00,151.85,152.25,151.23,151.23,17103.0,137.2521,137.6137,136.6917,136.6917,17103.0
2019-12-02 09:40:00,151.32,151.32,150.84,151.24,6294.0,136.7731,136.7731,136.3392,136.7008,6294.0
2019-12-02 09:50:00,151.24,151.24,150.77,151.19,12578.0,136.7008,136.7008,136.2759,136.6556,12578.0
2019-12-02 10:00:00,150.93,151.11,150.71,151.11,12068.0,136.4206,136.5833,136.2217,136.5833,12068.0
2019-12-02 10:10:00,151.13,151.42,151.08,151.2,8887.0,136.6013,136.8634,136.5561,136.6646,8887.0
2019-12-02 10:20:00,151.15,151.26,150.95,151.04,9920.0,136.6194,136.7188,136.4386,136.52,9920.0
2019-12-02 10:30:00,151.08,151.09,150.61,150.94,8408.0,136.5561,136.5652,136.1313,136.4296,8408.0
2019-12-02 10:40:00,150.91,151.13,150.76,150.76,8544.0,136.4025,136.6013,136.2669,136.2669,8544.0
2019-12-02 10:50:00,150.8,150.89,150.59,150.84,11110.0,136.3031,136.3844,136.1132,136.3392,11110.0
2019-12-02 11:00:00,150.8,150.91,150.72,150.88,3917.0,136.3031,136.4025,136.2307,136.3754,3917.0
2019-12-02 11:10:00,150.9,150.92,150.62,150.88,22560.0,136.3934,136.4115,136.1404,136.3754,22560.0
2019-12-02 11:20:00,150.91,151.17,150.85,151.12,7005.0,136.4025,136.6375,136.3482,136.5923,7005.0
2019-12-02 11:30:00,151.1,151.19,150.84,151.03,8290.0,136.5742,136.6556,136.3392,136.5109,8290.0
2019-12-02 11:40:00,151.01,151.05,150.94,151.03,6962.0,136.4929,136.529,136.4296,136.5109,6962.0
2019-12-02 11:50:00,151.07,151.39,151.07,151.34,15462.0,136.5471,136.8363,136.5471,136.7911,15462.0
2019-12-02 12:00:00,151.35,151.46,151.29,151.41,20750.0,136.8002,136.8996,136.7459,136.8544,20750.0
2019-12-02 12:10:00,151.46,151.5,151.27,151.28,10636.0,136.8996,136.9358,136.7279,136.7369,10636.0
2019-12-02 12:20:00,151.33,151.33,150.99,151.05,11112.0,136.7821,136.7821,136.4748,136.529,11112.0
2019-12-02 12:30:00,151.02,151.02,150.92,151.0,7466.0,136.5019,136.5019,136.4115,136.4838,7466.0
2019-12-02 12:40:00,151.04,151.11,150.89,150.91,7749.0,136.52,136.5833,136.3844,136.4025,7749.0
2019-12-02 12:50:00,150.92,150.96,150.79,150.79,6333.0,136.4115,136.4477,136.294,136.294,6333.0
2019-12-02 13:00:00,150.77,151.0,150.75,150.99,3410.0,136.2759,136.4838,136.2579,136.4748,3410.0
2019-12-02 13:10:00,151.0,151.03,150.92,150.93,5389.0,136.4838,136.5109,136.4115,136.4206,5389.0
2019-12-02 13:20:00,150.93,151.06,150.93,151.02,5208.0,136.4206,136.5381,136.4206,136.5019,5208.0
2019-12-02 13:30:00,151.02,151.02,150.83,150.86,8336.0,136.5019,136.5019,136.3302,136.3573,8336.0
2019-12-02 13:40:00,150.81,150.84,150.71,150.73,6211.0,136.3121,136.3392,136.2217,136.2398,6211.0
2019-12-02 13:50:00,150.74,150.8,150.67,150.68,6821.0,136.2488,136.3031,136.1855,136.1946,6821.0
2019-12-02 14:00:00,150.56,150.63,150.53,150.59,8870.0,136.0861,136.1494,136.059,136.1132,8870.0
2019-12-02 14:10:00,150.64,150.83,150.63,150.77,6994.0,136.1584,136.3302,136.1494,136.2759,6994.0
2019-12-02 14:20:00,150.72,150.8,150.71,150.73,9910.0,136.2307,136.3031,136.2217,136.2398,9910.0
2019-12-02 14:30:00,150.75,150.84,150.74,150.78,8981.0,136.2579,136.3392,136.2488,136.285,8981.0
2019-12-02 14:40:00,150.79,150.88,150.72,150.78,15306.0,136.294,136.3754,136.2307,136.285,15306.0
2019-12-02 14:50:00,150.78,150.86,150.39,150.6,34622.0,136.285,136.3573,135.9325,136.1223,34622.0
2019-12-02 15:00:00,150.59,150.62,150.35,150.35,10811.0,136.1132,136.1404,135.8963,135.8963,10811.0
2019-12-02 15:10:00,150.35,150.38,150.27,150.32,9814.0,135.8963,135.9234,135.824,135.8692,9814.0
2019-12-02 15:20:00,150.34,150.38,150.21,150.24,11206.0,135.8873,135.9234,135.7698,135.7969,11206.0
2019-12-02 15:30:00,150.24,150.34,150.11,150.23,19507.0,135.7969,135.8873,135.6794,135.7878,19507.0
2019-12-02 15:40:00,150.19,150.29,150.07,150.14,26398.0,135.7517,135.8421,135.6432,135.7065,26398.0
2019-12-02 15:50:00,150.12,150.14,149.69,149.79,157179.0,135.6884,135.7065,135.2998,135.3901,157179.0
2019-12-03 09:30:00,148.88,150.74,148.81,149.07,21434.0,134.5676,136.2488,134.5044,134.7394,21434.0
2019-12-03 09:40:00,149.07,149.19,148.15,148.15,15886.0,134.7394,134.8478,133.9078,133.9078,15886.0
2019-12-03 09:50:00,148.2,148.56,148.01,148.4,10439.0,133.953,134.2784,133.7813,134.1338,10439.0
2019-12-03 10:00:00,148.38,148.56,147.99,147.99,10374.0,134.1157,134.2784,133.7632,133.7632,10374.0
2019-12-03 10:10:00,147.97,148.33,147.92,148.33,13358.0,133.7451,134.0705,133.6999,134.0705,13358.0
2019-12-03 10:20:00,148.32,148.43,148.23,148.43,13975.0,134.0615,134.1609,133.9801,134.1609,13975.0
2019-12-03 10:30:00,148.45,148.58,148.38,148.54,6366.0,134.179,134.2965,134.1157,134.2603,6366.0
2019-12-03 10:40:00,148.54,148.59,148.41,148.41,5026.0,134.2603,134.3055,134.1428,134.1428,5026.0
2019-12-03 10:50:00,148.41,148.43,147.99,148.35,144100.0,134.1428,134.1609,133.7632,134.0886,144100.0
2019-12-03 11:00:00,148.4,148.6,148.12,148.49,18322.0,134.1338,134.3145,133.8807,134.2151,18322.0
2019-12-03 11:10:00,148.49,148.63,148.44,148.5,13165.0,134.2151,134.3417,134.1699,134.2242,13165.0
2019-12-03 11:20:00,148.47,148.61,148.43,148.5,11625.0,134.197,134.3236,134.1609,134.2242,11625.0
2019-12-03 11:30:00,148.52,148.68,148.37,148.63,14514.0,134.2422,134.3869,134.1067,134.3417,14514.0
2019-12-03 11:40:00,148.68,148.68,148.5,148.54,8119.0,134.3869,134.3869,134.2242,134.2603,8119.0
2019-12-03 11:50:00,148.61,148.61,148.3,148.31,8650.0,134.3236,134.3236,134.0434,134.0524,8650.0
2019-12-03 12:00:00,148.29,148.35,148.17,148.34,20469.0,134.0343,134.0886,133.9259,134.0795,20469.0
2019-12-03 12:10:00,148.36,148.41,148.05,148.1,149895.0,134.0976,134.1428,133.8174,133.8626,149895.0
2019-12-03 12:20:00,148.11,148.14,148.0,148.07,63736.0,133.8717,133.8988,133.7722,133.8355,63736.0
2019-12-03 12:30:00,148.07,148.23,147.97,148.17,12662.0,133.8355,133.9801,133.7451,133.9259,12662.0
2019-12-03 12:40:00,148.19,148.29,148.07,148.29,18812.0,133.944,134.0343,133.8355,134.0343,18812.0
2019-12-03 12:50:00,148.27,148.43,148.27,148.37,6945.0,134.0163,134.1609,134.0163,134.1067,6945.0
2019-12-03 13:00:00,148.34,148.42,148.27,148.39,7587.0,134.0795,134.1518,134.0163,134.1247,7587.0
2019-12-03 13:10:00,148.37,148.44,148.33,148.37,5611.0,134.1067,134.1699,134.0705,134.1067,5611.0
2019-12-03 13:20:00,148.35,148.57,148.29,148.57,6269.0,134.0886,134.2874,134.0343,134.2874,6269.0
2019-12-03 13:30:00,148.55,148.76,148.53,148.76,5940.0,134.2694,134.4592,134.2513,134.4592,5940.0
2019-12-03 13:40:00,148.76,148.83,148.6,148.64,10826.0,134.4592,134.5224,134.3145,134.3507,10826.0
2019-12-03 13:50:00,148.61,148.79,148.61,148.71,7045.0,134.3236,134.4863,134.3236,134.414,7045.0
2019-12-03 14:00:00,148.71,148.86,148.66,148.86,16090.0,134.414,134.5496,134.3688,134.5496,16090.0
2019-12-03 14:10:00,148.86,148.94,148.76,148.9,20867.0,134.5496,134.6219,134.4592,134.5857,20867.0
2019-12-03 14:20:00,148.85,148.97,148.77,148.92,10502.0,134.5405,134.649,134.4682,134.6038,10502.0
2019-12-03 14:30:00,148.85,149.07,148.83,149.07,12392.0,134.5405,134.7394,134.5224,134.7394,12392.0
2019-12-03 14:40:00,149.12,149.12,149.04,149.05,8856.0,134.7846,134.7846,134.7122,134.7213,8856.0
2019-12-03 14:50:00,149.07,149.09,148.96,149.08,10723.0,134.7394,134.7574,134.6399,134.7484,10723.0
2019-12-03 15:00:00,149.08,149.13,148.96,149.06,12587.0,134.7484,134.7936,134.6399,134.7303,12587.0
2019-12-03 15:10:00,149.04,149.26,149.02,149.24,10209.0,134.7122,134.9111,134.6942,134.893,10209.0
2019-12-03 15:20:00,149.21,149.46,149.21,149.43,14824.0,134.8659,135.0919,134.8659,135.0648,14824.0
2019-12-03 15:30:00,149.41,149.41,149.14,149.16,14513.0,135.0467,135.0467,134.8026,134.8207,14513.0
2019-12-03 15:40:00,149.19,149.26,149.06,149.2,26956.0,134.8478,134.9111,134.7303,134.8569,26956.0
2019-12-03 15:50:00,149.21,149.54,149.21,149.35,102032.0,134.8659,135.1642,134.8659,134.9924,102032.0
2019-12-04 09:30:00,149.42,149.86,149.01,149.47,71305.0,135.0557,135.4534,134.6851,135.1009,71305.0
2019-12-04 09:40:00,149.46,149.9,149.29,149.89,137643.0,135.0919,135.4896,134.9382,135.4805,137643.0
2019-12-04 09:50:00,149.96,151.39,149.89,151.07,65611.0,135.5438,136.8363,135.4805,136.5471,65611.0
2019-12-04 10:00:00,151.25,151.44,150.96,150.99,27836.0,136.7098,136.8815,136.4477,136.4748,27836.0
2019-12-04 10:10:00,151.03,151.11,150.31,150.36,21021.0,136.5109,136.5833,135.8602,135.9054,21021.0
2019-12-04 10:20:00,150.35,150.41,150.14,150.31,11761.0,135.8963,135.9505,135.7065,135.8602,11761.0
2019-12-04 10:30:00,150.32,150.74,150.27,150.74,19728.0,135.8692,136.2488,135.824,136.2488,19728.0
2019-12-04 10:40:00,150.78,151.18,150.78,151.11,14768.0,136.285,136.6465,136.285,136.5833,14768.0
2019-12-04 10:50:00,151.1,151.1,150.56,150.67,18981.0,136.5742,136.5742,136.0861,136.1855,18981.0
2019-12-04 11:00:00,150.71,150.82,150.6,150.75,21993.0,136.2217,136.3211,136.1223,136.2579,21993.0
2019-12-04 11:10:00,150.73,150.81,150.68,150.79,14998.0,136.2398,136.3121,136.1946,136.294,14998.0
2019-12-04 11:20:00,150.79,150.8,150.64,150.76,14213.0,136.294,136.3031,136.1584,136.2669,14213.0
2019-12-04 11:30:00,150.76,150.91,150.76,150.86,12165.0,136.2669,136.4025,136.2669,136.3573,12165.0
2019-12-04 11:40:00,150.86,150.87,150.67,150.75,13881.0,136.3573,136.3663,136.1855,136.2579,13881.0
2019-12-04 11:50:00,150.72,150.87,150.72,150.76,4796.0,136.2307,136.3663,136.2307,136.2669,4796.0
2019-12-04 12:00:00,150.72,150.72,150.62,150.62,6064.0,136.2307,136.2307,136.1404,136.1404,6064.0
2019-12-04 12:10:00,150.64,150.67,150.59,150.63,7316.0,136.1584,136.1855,136.1132,136.1494,7316.0
2019-12-04 12:20:00,150.64,150.85,150.64,150.75,38509.0,136.1584,136.3482,136.1584,136.2579,38509.0
2019-12-04 12:30:00,150.76,150.91,150.76,150.91,10314.0,136.2669,136.4025,136.2669,136.4025,10314.0
2019-12-04 12:40:00,150.92,151.11,150.86,151.11,6420.0,136.4115,136.5833,136.3573,136.5833,6420.0
2019-12-04 12:50:00,151.15,151.32,151.12,151.3,9341.0,136.6194,136.7731,136.5923,136.755,9341.0
2019-12-04 13:00:00,151.28,151.3,151.17,151.21,10763.0,136.7369,136.755,136.6375,136.6736,10763.0
2019-12-04 13:10:00,151.19,151.19,151.02,151.13,7010.0,136.6556,136.6556,136.5019,136.6013,7010.0
2019-12-04 13:20:00,151.14,151.23,151.14,151.2,11161.0,136.6104,136.6917,136.6104,136.6646,11161.0
2019-12-04 13:30:00,151.21,151.22,151.11,151.19,5495.0,136.6736,136.6827,136.5833,136.6556,5495.0
2019-12-04 13:40:00,151.19,151.19,151.11,151.17,5180.0,136.6556,136.6556,136.5833,136.6375,5180.0
2019-12-04 13:50:00,151.14,151.25,151.1,151.24,8907.0,136.6104,136.7098,136.5742,136.7008,8907.0
2019-12-04 14:00:00,151.25,151.52,151.24,151.43,52896.0,136.7098,136.9538,136.7008,136.8725,52896.0
2019-12-04 14:10:00,151.42,151.49,151.4,151.47,16580.0,136.8634,136.9267,136.8454,136.9086,16580.0
2019-12-04 14:20:00,151.45,151.51,151.13,151.25,18877.0,136.8906,136.9448,136.6013,136.7098,18877.0
2019-12-04 14:30:00,151.25,151.29,151.19,151.2,6578.0,136.7098,136.7459,136.6556,136.6646,6578.0
2019-12-04 14:40:00,151.22,151.33,151.2,151.3,9772.0,136.6827,136.7821,136.6646,136.755,9772.0
2019-12-04 14:50:00,151.29,151.4,151.29,151.34,15673.0,136.7459,136.8454,136.7459,136.7911,15673.0
2019-12-04 15:00:00,151.31,151.48,151.29,151.37,48045.0,136.764,136.9177,136.7459,136.8183,48045.0
2019-12-04 15:10:00,151.37,151.38,151.15,151.23,14192.0,136.8183,136.8273,136.6194,136.6917,14192.0
2019-12-04 15:20:00,151.23,151.24,150.93,150.94,15905.0,136.6917,136.7008,136.4206,136.4296,15905.0
2019-12-04 15:30:00,150.94,151.17,150.87,151.16,25170.0,136.4296,136.6375,136.3663,136.6284,25170.0
2019-12-04 15:40:00,151.13,151.29,151.13,151.28,32090.0,136.6013,136.7459,136.6013,136.7369,32090.0
2019-12-04 15:50:00,151.3,151.34,150.98,151.08,92306.0,136.755,136.7911,136.4657,136.5561,92306.0
2019-12-05 09:30:00,150.93,151.16,150.46,150.91,30556.0,136.4206,136.6284,135.9957,136.4025,30556.0
2019-12-05 09:40:00,150.91,150.98,150.25,150.25,51960.0,136.4025,136.4657,135.8059,135.8059,51960.0
2019-12-05 09:50:00,150.16,150.28,150.0,150.16,28845.0,135.7246,135.833,135.58,135.7246,28845.0
2019-12-05 10:00:00,150.12,150.5,149.82,149.94,40379.0,135.6884,136.0319,135.4173,135.5257,40379.0
2019-12-05 10:10:00,149.93,150.08,149.62,149.77,23948.0,135.5167,135.6523,135.2365,135.3721,23948.0
2019-12-05 10:20:00,149.79,149.86,149.61,149.76,9917.0,135.3901,135.4534,135.2275,135.363,9917.0
2019-12-05 10:30:00,149.75,149.79,149.67,149.67,18265.0,135.354,135.3901,135.2817,135.2817,18265.0
2019-12-05 10:40:00,149.6,149.79,149.57,149.78,15500.0,135.2184,135.3901,135.1913,135.3811,15500.0
2019-12-05 10:50:00,149.79,149.83,149.71,149.8,17431.0,135.3901,135.4263,135.3178,135.3992,17431.0
2019-12-05 11:00:00,149.75,149.87,149.65,149.84,20372.0,135.354,135.4625,135.2636,135.4353,20372.0
2019-12-05 11:10:00,149.84,149.9,149.75,149.81,14260.0,135.4353,135.4896,135.354,135.4082,14260.0
2019-12-05 11:20:00,149.81,149.85,149.72,149.83,11667.0,135.4082,135.4444,135.3269,135.4263,11667.0
2019-12-05 11:30:00,149.83,149.85,149.42,149.53,9656.0,135.4263,135.4444,135.0557,135.1551,9656.0
2019-12-05 11:40:00,149.51,149.7,149.51,149.7,13020.0,135.1371,135.3088,135.1371,135.3088,13020.0
2019-12-05 11:50:00,149.69,149.72,149.53,149.66,10677.0,135.2998,135.3269,135.1551,135.2726,10677.0
2019-12-05 12:00:00,149.62,149.81,149.62,149.76,11544.0,135.2365,135.4082,135.2365,135.363,11544.0
2019-12-05 12:10:00,149.71,149.75,149.63,149.72,32192.0,135.3178,135.354,135.2455,135.3269,32192.0
2019-12-05 12:20:00,149.7,149.8,149.67,149.72,40474.0,135.3088,135.3992,135.2817,135.3269,40474.0
2019-12-05 12:30:00,149.73,149.8,149.56,149.78,18098.0,135.3359,135.3992,135.1823,135.3811,18098.0
2019-12-05 12:40:00,149.78,149.86,149.74,149.78,11099.0,135.3811,135.4534,135.345,135.3811,11099.0
2019-12-05 12:50:00,149.76,149.83,149.74,149.77,11308.0,135.363,135.4263,135.345,135.3721,11308.0
2019-12-05 13:00:00,149.75,149.78,149.73,149.75,6751.0,135.354,135.3811,135.3359,135.354,6751.0
2019-12-05 13:10:00,149.75,149.79,149.71,149.77,7631.0,135.354,135.3901,135.3178,135.3721,7631.0
2019-12-05 13:20:00,149.78,149.83,149.76,149.8,7835.0,135.3811,135.4263,135.363,135.3992,7835.0
2019-12-05 13:30:00,149.79,149.85,149.72,149.84,9241.0,135.3901,135.4444,135.3269,135.4353,9241.0
2019-12-05 13:40:00,149.84,149.88,149.79,149.83,11022.0,135.4353,135.4715,135.3901,135.4263,11022.0
2019-12-05 13:50:00,149.83,150.04,149.82,149.99,25705.0,135.4263,135.6161,135.4173,135.5709,25705.0
2019-12-05 14:00:00,149.99,150.05,149.97,150.03,16704.0,135.5709,135.6252,135.5528,135.6071,16704.0
2019-12-05 14:10:00,150.04,150.05,149.95,149.99,43015.0,135.6161,135.6252,135.5348,135.5709,43015.0
2019-12-05 14:20:00,150.01,150.28,150.01,150.28,8080.0,135.589,135.833,135.589,135.833,8080.0
2019-12-05 14:30:00,150.27,150.28,150.14,150.16,13030.0,135.824,135.833,135.7065,135.7246,13030.0
2019-12-05 14:40:00,150.19,150.26,150.16,150.25,7918.0,135.7517,135.815,135.7246,135.8059,7918.0
2019-12-05 14:50:00,150.25,150.32,149.94,150.09,13746.0,135.8059,135.8692,135.5257,135.6613,13746.0
2019-12-05 15:00:00,150.03,150.22,149.99,150.17,7975.0,135.6071,135.7788,135.5709,135.7336,7975.0
2019-12-05 15:10:00,150.14,150.25,150.14,150.17,8599.0,135.7065,135.8059,135.7065,135.7336,8599.0
2019-12-05 15:20:00,150.19,150.3,150.16,150.3,9888.0,135.7517,135.8511,135.7246,135.8511,9888.0
2019-12-05 15:30:00,150.31,150.33,150.21,150.32,21867.0,135.8602,135.8782,135.7698,135.8692,21867.0
2019-12-05 15:40:00,150.33,150.33,150.17,150.17,32399.0,135.8782,135.8782,135.7336,135.7336,32399.0
2019-12-05 15:50:00,150.16,150.33,150.11,150.3,84627.0,135.7246,135.8782,135.6794,135.8511,84627.0
2019-12-06 09:30:00,151.45,151.68,150.29,151.25,54426.0,136.8906,137.0985,135.8421,136.7098,54426.0
2019-12-06 09:40:00,151.24,151.37,151.0,151.0,12246.0,136.7008,136.8183,136.4838,136.4838,12246.0
2019-12-06 09:50:00,150.99,151.16,150.83,151.07,19422.0,136.4748,136.6284,136.3302,136.5471,19422.0
2019-12-06 10:00:00,151.27,151.27,151.05,151.19,11498.0,136.7279,136.7279,136.529,136.6556,11498.0
2019-12-06 10:10:00,151.19,151.31,150.82,150.9,48048.0,136.6556,136.764,136.3211,136.3934,48048.0
2019-12-06 10:20:00,150.92,151.59,150.89,151.46,21955.0,136.4115,137.0171,136.3844,136.8996,21955.0
2019-12-06 10:30:00,151.46,151.64,151.36,151.64,24884.0,136.8996,137.0623,136.8092,137.0623,24884.0
2019-12-06 10:40:00,151.64,151.78,151.58,151.77,10603.0,137.0623,137.1888,137.0081,137.1798,10603.0
2019-12-06 10:50:00,151.77,151.97,151.76,151.97,17293.0,137.1798,137.3606,137.1708,137.3606,17293.0
2019-12-06 11:00:00,152.0,152.12,151.92,152.02,17628.0,137.3877,137.4962,137.3154,137.4058,17628.0
2019-12-06 11:10:00,152.01,152.04,151.94,152.03,15895.0,137.3967,137.4238,137.3335,137.4148,15895.0
2019-12-06 11:20:00,152.1,152.25,152.09,152.19,10402.0,137.4781,137.6137,137.469,137.5594,10402.0
2019-12-06 11:30:00,152.24,152.27,152.06,152.08,10276.0,137.6046,137.6317,137.4419,137.46,10276.0
2019-12-06 11:40:00,152.1,152.15,151.97,152.15,17940.0,137.4781,137.5233,137.3606,137.5233,17940.0
2019-12-06 11:50:00,152.14,152.17,151.99,152.02,17808.0,137.5142,137.5413,137.3787,137.4058,17808.0
2019-12-06 12:00:00,152.02,152.1,151.94,152.01,37529.0,137.4058,137.4781,137.3335,137.3967,37529.0
2019-12-06 12:10:00,152.01,152.2,151.96,152.2,12899.0,137.3967,137.5685,137.3515,137.5685,12899.0
2019-12-06 12:20:00,152.17,152.23,152.13,152.21,10967.0,137.5413,137.5956,137.5052,137.5775,10967.0
2019-12-06 12:30:00,152.19,152.32,152.13,152.26,8989.0,137.5594,137.6769,137.5052,137.6227,8989.0
2019-12-06 12:40:00,152.28,152.3,152.21,152.23,8867.0,137.6408,137.6589,137.5775,137.5956,8867.0
2019-12-06 12:50:00,152.24,152.35,152.23,152.24,9173.0,137.6046,137.704,137.5956,137.6046,9173.0
2019-12-06 13:00:00,152.27,152.29,152.19,152.25,14132.0,137.6317,137.6498,137.5594,137.6137,14132.0
2019-12-06 13:10:00,152.23,152.36,152.23,152.33,9247.0,137.5956,137.7131,137.5956,137.686,9247.0
2019-12-06 13:20:00,152.34,152.35,152.23,152.24,12815.0,137.695,137.704,137.5956,137.6046,12815.0
2019-12-06 13:30:00,152.24,152.33,152.23,152.3,10144.0,137.6046,137.686,137.5956,137.6589,10144.0
2019-12-06 13:40:00,152.3,152.36,152.25,152.32,8087.0,137.6589,137.7131,137.6137,137.6769,8087.0
2019-12-06 13:50:00,152.28,152.31,152.23,152.26,12795.0,137.6408,137.6679,137.5956,137.6227,12795.0
2019-12-06 14:00:00,152.24,152.36,152.2,152.31,9624.0,137.6046,137.7131,137.5685,137.6679,9624.0
2019-12-06 14:10:00,152.32,152.32,152.11,152.16,12914.0,137.6769,137.6769,137.4871,137.5323,12914.0
2019-12-06 14:20:00,152.13,152.28,152.1,152.28,8359.0,137.5052,137.6408,137.4781,137.6408,8359.0
2019-12-06 14:30:00,152.29,152.39,152.28,152.39,11867.0,137.6498,137.7402,137.6408,137.7402,11867.0
2019-12-06 14:40:00,152.38,152.4,152.27,152.27,6977.0,137.7312,137.7492,137.6317,137.6317,6977.0
2019-12-06 14:50:00,152.27,152.32,152.24,152.29,10012.0,137.6317,137.6769,137.6046,137.6498,10012.0
2019-12-06 15:00:00,152.27,152.33,152.23,152.28,12006.0,137.6317,137.686,137.5956,137.6408,12006.0
2019-12-06 15:10:00,152.27,152.32,152.17,152.25,19105.0,137.6317,137.6769,137.5413,137.6137,19105.0
2019-12-06 15:20:00,152.24,152.34,152.22,152.33,21598.0,137.6046,137.695,137.5865,137.686,21598.0
2019-12-06 15:30:00,152.31,152.45,152.3,152.41,27030.0,137.6679,137.7944,137.6589,137.7583,27030.0
2019-12-06 15:40:00,152.41,152.5,152.26,152.26,29926.0,137.7583,137.8396,137.6227,137.6227,29926.0
2019-12-06 15:50:00,152.25,152.29,152.13,152.22,88196.0,137.6137,137.6498,137.5052,137.5865,88196.0
2019-12-09 09:30:00,152.26,152.5,151.66,152.41,25119.0,137.6227,137.8396,137.0804,137.7583,25119.0
2019-12-09 09:40:00,152.38,152.8,152.33,152.5,16331.0,137.7312,138.1108,137.686,137.8396,16331.0
2019-12-09 09:50:00,152.5,152.8,152.49,152.8,14048.0,137.8396,138.1108,137.8306,138.1108,14048.0
2019-12-09 10:00:00,152.78,152.78,152.5,152.74,15631.0,138.0927,138.0927,137.8396,138.0566,15631.0
2019-12-09 10:10:00,152.79,152.87,152.68,152.87,13783.0,138.1017,138.1741,138.0023,138.1741,13783.0
2019-12-09 10:20:00,152.89,152.93,152.45,152.5,19195.0,138.1921,138.2283,137.7944,137.8396,19195.0
2019-12-09 10:30:00,152.5,152.7,152.5,152.61,32347.0,137.8396,138.0204,137.8396,137.9391,32347.0
2019-12-09 10:40:00,152.51,152.69,152.51,152.66,8456.0,137.8487,138.0114,137.8487,137.9842,8456.0
2019-12-09 10:50:00,152.7,152.8,152.62,152.75,7587.0,138.0204,138.1108,137.9481,138.0656,7587.0
2019-12-09 11:00:00,152.75,152.87,152.71,152.84,10347.0,138.0656,138.1741,138.0294,138.1469,10347.0
2019-12-09 11:10:00,152.8,152.93,152.76,152.9,15754.0,138.1108,138.2283,138.0746,138.2012,15754.0
2019-12-09 11:20:00,152.9,153.18,152.9,153.04,33250.0,138.2012,138.4543,138.2012,138.3277,33250.0
2019-12-09 11:30:00,153.03,153.14,152.96,153.08,22881.0,138.3187,138.4181,138.2554,138.3639,22881.0
2019-12-09 11:40:00,153.06,153.23,153.02,153.06,11207.0,138.3458,138.4994,138.3096,138.3458,11207.0
2019-12-09 11:50:00,153.07,153.17,152.98,153.0,14515.0,138.3548,138.4452,138.2735,138.2916,14515.0
2019-12-09 12:00:00,153.02,153.08,152.93,152.94,14072.0,138.3096,138.3639,138.2283,138.2373,14072.0
2019-12-09 12:10:00,152.96,153.03,152.96,152.97,14008.0,138.2554,138.3187,138.2554,138.2644,14008.0
2019-12-09 12:20:00,152.93,153.06,152.91,152.99,26825.0,138.2283,138.3458,138.2102,138.2825,26825.0
2019-12-09 12:30:00,152.99,153.05,152.95,153.03,17427.0,138.2825,138.3368,138.2464,138.3187,17427.0
2019-12-09 12:40:00,153.03,153.06,152.89,152.94,15042.0,138.3187,138.3458,138.1921,138.2373,15042.0
2019-12-09 12:50:00,152.94,153.04,152.94,153.0,13681.0,138.2373,138.3277,138.2373,138.2916,13681.0
2019-12-09 13:00:00,153.0,153.02,152.75,152.75,5682.0,138.2916,138.3096,138.0656,138.0656,5682.0
2019-12-09 13:10:00,152.75,152.97,152.68,152.88,33462.0,138.0656,138.2644,138.0023,138.1831,33462.0
2019-12-09 13:20:00,152.84,152.95,152.8,152.94,12147.0,138.1469,138.2464,138.1108,138.2373,12147.0
2019-12-09 13:30:00,152.93,153.03,152.9,153.03,8635.0,138.2283,138.3187,138.2012,138.3187,8635.0
2019-12-09 13:40:00,153.03,153.04,152.92,152.97,14208.0,138.3187,138.3277,138.2192,138.2644,14208.0
2019-12-09 13:50:00,152.96,152.99,152.92,152.98,9513.0,138.2554,138.2825,138.2192,138.2735,9513.0
2019-12-09 14:00:00,153.01,153.03,152.88,152.95,20834.0,138.3006,138.3187,138.1831,138.2464,20834.0
2019-12-09 14:10:00,152.95,153.06,152.93,153.01,13002.0,138.2464,138.3458,138.2283,138.3006,13002.0
2019-12-09 14:20:00,153.02,153.12,153.0,153.07,12644.0,138.3096,138.4,138.2916,138.3548,12644.0
2019-12-09 14:30:00,153.08,153.26,153.02,153.25,42810.0,138.3639,138.5266,138.3096,138.5175,42810.0
2019-12-09 14:40:00,153.24,153.42,153.21,153.41,26335.0,138.5085,138.6712,138.4814,138.6621,26335.0
2019-12-09 14:50:00,153.4,153.53,153.36,153.44,26704.0,138.6531,138.7706,138.6169,138.6893,26704.0
2019-12-09 15:00:00,153.44,153.45,153.24,153.29,10788.0,138.6893,138.6983,138.5085,138.5537,10788.0
2019-12-09 15:10:00,153.31,153.31,153.16,153.28,11703.0,138.5718,138.5718,138.4362,138.5446,11703.0
2019-12-09 15:20:00,153.28,153.3,153.23,153.28,9406.0,138.5446,138.5627,138.4994,138.5446,9406.0
2019-12-09 15:30:00,153.26,153.26,153.04,153.1,23865.0,138.5266,138.5266,138.3277,138.3819,23865.0
2019-12-09 15:40:00,153.11,153.24,153.11,153.23,36989.0,138.391,138.5085,138.391,138.4994,36989.0
2019-12-09 15:50:00,153.23,153.3,152.94,153.02,159786.0,138.4994,138.5627,138.2373,138.3096,159786.0
2019-12-10 09:30:00,152.98,153.01,152.4,152.64,30128.0,138.2735,138.3006,137.7492,137.9662,30128.0
2019-12-10 09:40:00,152.71,152.84,152.45,152.59,10969.0,138.0294,138.1469,137.7944,137.921,10969.0
2019-12-10 09:50:00,152.61,152.82,152.52,152.75,14055.0,137.9391,138.1289,137.8577,138.0656,14055.0
2019-12-10 10:00:00,152.87,152.88,152.44,152.48,14396.0,138.1741,138.1831,137.7854,137.8215,14396.0
2019-12-10 10:10:00,152.45,152.55,152.45,152.53,25222.0,137.7944,137.8848,137.7944,137.8667,25222.0
2019-12-10 10:20:00,152.49,152.92,152.41,152.92,18923.0,137.8306,138.2192,137.7583,138.2192,18923.0
2019-12-10 10:30:00,152.83,152.87,152.67,152.86,9849.0,138.1379,138.1741,137.9933,138.165,9849.0
2019-12-10 10:40:00,152.89,153.0,152.83,152.86,10758.0,138.1921,138.2916,138.1379,138.165,10758.0
2019-12-10 10:50:00,152.83,152.87,152.54,152.77,6766.0,138.1379,138.1741,137.8758,138.0837,6766.0
2019-12-10 11:00:00,152.74,152.86,152.63,152.78,7271.0,138.0566,138.165,137.9571,138.0927,7271.0
2019-12-10 11:10:00,152.74,152.79,152.59,152.59,2669.0,138.0566,138.1017,137.921,137.921,2669.0
2019-12-10 11:20:00,152.65,152.65,152.55,152.64,7646.0,137.9752,137.9752,137.8848,137.9662,7646.0
2019-12-10 11:30:00,152.64,152.67,152.52,152.55,4863.0,137.9662,137.9933,137.8577,137.8848,4863.0
2019-12-10 11:40:00,152.58,152.74,152.57,152.66,3803.0,137.9119,138.0566,137.9029,137.9842,3803.0
2019-12-10 11:50:00,152.65,152.74,152.58,152.74,9120.0,137.9752,138.0566,137.9119,138.0566,9120.0
2019-12-10 12:00:00,152.72,152.77,152.63,152.69,12123.0,138.0385,138.0837,137.9571,138.0114,12123.0
2019-12-10 12:10:00,152.7,152.82,152.68,152.81,3414.0,138.0204,138.1289,138.0023,138.1198,3414.0
2019-12-10 12:20:00,152.82,152.82,152.63,152.65,9646.0,138.1289,138.1289,137.9571,137.9752,9646.0
2019-12-10 12:30:00,152.64,152.66,152.59,152.62,11223.0,137.9662,137.9842,137.921,137.9481,11223.0
2019-12-10 12:40:00,152.62,152.64,152.52,152.63,3918.0,137.9481,137.9662,137.8577,137.9571,3918.0
2019-12-10 12:50:00,152.63,152.79,152.55,152.76,9417.0,137.9571,138.1017,137.8848,138.0746,9417.0
2019-12-10 13:00:00,152.78,152.9,152.78,152.8,6129.0,138.0927,138.2012,138.0927,138.1108,6129.0
2019-12-10 13:10:00,152.87,152.98,152.8,152.83,3671.0,138.1741,138.2735,138.1108,138.1379,3671.0
2019-12-10 13:20:00,152.81,152.98,152.81,152.97,6821.0,138.1198,138.2735,138.1198,138.2644,6821.0
2019-12-10 13:30:00,152.98,153.13,152.94,153.01,14002.0,138.2735,138.4091,138.2373,138.3006,14002.0
2019-12-10 13:40:00,153.04,153.13,152.97,153.07,10026.0,138.3277,138.4091,138.2644,138.3548,10026.0
2019-12-10 13:50:00,153.02,153.14,153.02,153.09,6632.0,138.3096,138.4181,138.3096,138.3729,6632.0
2019-12-10 14:00:00,153.08,153.26,153.03,153.15,8350.0,138.3639,138.5266,138.3187,138.4271,8350.0
2019-12-10 14:10:00,153.15,153.28,153.15,153.25,40823.0,138.4271,138.5446,138.4271,138.5175,40823.0
2019-12-10 14:20:00,153.25,153.25,152.85,152.85,59887.0,138.5175,138.5175,138.156,138.156,59887.0
2019-12-10 14:30:00,152.84,152.99,152.84,152.97,13064.0,138.1469,138.2825,138.1469,138.2644,13064.0
2019-12-10 14:40:00,152.96,153.13,152.9,153.13,12706.0,138.2554,138.4091,138.2012,138.4091,12706.0
2019-12-10 14:50:00,153.14,153.27,153.14,153.23,12464.0,138.4181,138.5356,138.4181,138.4994,12464.0
2019-12-10 15:00:00,153.24,153.25,153.14,153.18,31525.0,138.5085,138.5175,138.4181,138.4543,31525.0
2019-12-10 15:10:00,153.17,153.22,152.95,153.1,29522.0,138.4452,138.4904,138.2464,138.3819,29522.0
2019-12-10 15:20:00,153.09,153.11,152.94,152.98,19443.0,138.3729,138.391,138.2373,138.2735,19443.0
2019-12-10 15:30:00,152.99,153.0,152.73,152.77,58271.0,138.2825,138.2916,138.0475,138.0837,58271.0
2019-12-10 15:40:00,152.76,153.04,152.76,153.03,35866.0,138.0746,138.3277,138.0746,138.3187,35866.0
2019-12-10 15:50:00,153.03,153.05,152.91,152.99,81331.0,138.3187,138.3368,138.2102,138.2825,81331.0
2019-12-11 09:30:00,152.31,152.85,152.3,152.56,20815.0,137.6679,138.156,137.6589,137.8939,20815.0
2019-12-11 09:40:00,152.5,152.84,152.42,152.78,18247.0,137.8396,138.1469,137.7673,138.0927,18247.0
2019-12-11 09:50:00,152.75,153.09,152.72,153.02,19826.0,138.0656,138.3729,138.0385,138.3096,19826.0
2019-12-11 10:00:00,153.03,153.03,152.67,152.76,11998.0,138.3187,138.3187,137.9933,138.0746,11998.0
2019-12-11 10:10:00,152.68,152.7,152.42,152.49,17171.0,138.0023,138.0204,137.7673,137.8306,17171.0
2019-12-11 10:20:00,152.51,152.55,152.42,152.49,20543.0,137.8487,137.8848,137.7673,137.8306,20543.0
2019-12-11 10:30:00,152.51,152.59,152.2,152.2,11474.0,137.8487,137.921,137.5685,137.5685,11474.0
2019-12-11 10:40:00,152.25,152.3,152.03,152.1,7596.0,137.6137,137.6589,137.4148,137.4781,7596.0
2019-12-11 10:50:00,152.06,152.11,151.91,152.08,10167.0,137.4419,137.4871,137.3063,137.46,10167.0
2019-12-11 11:00:00,152.09,152.09,151.95,152.02,12490.0,137.469,137.469,137.3425,137.4058,12490.0
2019-12-11 11:10:00,152.08,152.12,151.94,151.96,8406.0,137.46,137.4962,137.3335,137.3515,8406.0
2019-12-11 11:20:00,151.94,152.05,151.93,152.01,10007.0,137.3335,137.4329,137.3244,137.3967,10007.0
2019-12-11 11:30:00,152.02,152.08,151.95,152.04,5640.0,137.4058,137.46,137.3425,137.4238,5640.0
2019-12-11 11:40:00,152.02,152.02,151.93,151.97,8684.0,137.4058,137.4058,137.3244,137.3606,8684.0
2019-12-11 11:50:00,151.95,152.05,151.82,151.84,14235.0,137.3425,137.4329,137.225,137.2431,14235.0
2019-12-11 12:00:00,151.84,151.99,151.78,151.79,14481.0,137.2431,137.3787,137.1888,137.1979,14481.0
2019-12-11 12:10:00,151.79,151.88,151.7,151.84,16846.0,137.1979,137.2792,137.1165,137.2431,16846.0
2019-12-11 12:20:00,151.84,151.84,151.75,151.81,9545.0,137.2431,137.2431,137.1617,137.216,9545.0
2019-12-11 12:30:00,151.8,151.94,151.72,151.89,14920.0,137.2069,137.3335,137.1346,137.2883,14920.0
2019-12-11 12:40:00,151.92,151.94,151.82,151.92,7281.0,137.3154,137.3335,137.225,137.3154,7281.0
2019-12-11 12:50:00,151.91,151.97,151.85,151.87,10086.0,137.3063,137.3606,137.2521,137.2702,10086.0
2019-12-11 13:00:00,151.88,151.97,151.72,151.76,8647.0,137.2792,137.3606,137.1346,137.1708,8647.0
2019-12-11 13:10:00,151.76,151.82,151.68,151.8,4579.0,137.1708,137.225,137.0985,137.2069,4579.0
2019-12-11 13:20:00,151.79,151.89,151.75,151.83,10294.0,137.1979,137.2883,137.1617,137.234,10294.0
2019-12-11 13:30:00,151.85,151.93,151.68,151.7,5410.0,137.2521,137.3244,137.0985,137.1165,5410.0
2019-12-11 13:40:00,151.71,151.8,151.69,151.78,6327.0,137.1256,137.2069,137.1075,137.1888,6327.0
2019-12-11 13:50:00,151.77,152.09,151.67,152.05,43144.0,137.1798,137.469,137.0894,137.4329,43144.0
2019-12-11 14:00:00,152.14,152.19,151.96,152.0,6083.0,137.5142,137.5594,137.3515,137.3877,6083.0
2019-12-11 14:10:00,151.97,152.32,151.97,152.27,11537.0,137.3606,137.6769,137.3606,137.6317,11537.0
2019-12-11 14:20:00,152.24,152.3,152.06,152.06,13292.0,137.6046,137.6589,137.4419,137.4419,13292.0
2019-12-11 14:30:00,152.06,152.13,151.89,152.06,27681.0,137.4419,137.5052,137.2883,137.4419,27681.0
2019-12-11 14:40:00,152.07,152.21,152.03,152.19,9856.0,137.451,137.5775,137.4148,137.5594,9856.0
2019-12-11 14:50:00,152.17,152.35,152.09,152.27,10823.0,137.5413,137.704,137.469,137.6317,10823.0
2019-12-11 15:00:00,152.3,152.3,152.06,152.12,14117.0,137.6589,137.6589,137.4419,137.4962,14117.0
2019-12-11 15:10:00,152.11,152.11,151.86,151.94,28302.0,137.4871,137.4871,137.2612,137.3335,28302.0
2019-12-11 15:20:00,151.93,151.94,151.84,151.86,17951.0,137.3244,137.3335,137.2431,137.2612,17951.0
2019-12-11 15:30:00,151.86,152.0,151.85,151.86,19633.0,137.2612,137.3877,137.2521,137.2612,19633.0
2019-12-11 15:40:00,151.85,151.94,151.81,151.83,32363.0,137.2521,137.3335,137.216,137.234,32363.0
2019-12-11 15:50:00,151.83,152.19,151.83,151.97,77140.0,137.234,137.5594,137.234,137.3606,77140.0
2019-12-12 09:30:00,151.83,153.09,151.23,153.09,19476.0,137.234,138.3729,136.6917,138.3729,19476.0
2019-12-12 09:40:00,152.92,152.99,152.48,152.65,8292.0,138.2192,138.2825,137.8215,137.9752,8292.0
2019-12-12 09:50:00,152.78,153.04,152.67,152.96,10656.0,138.0927,138.3277,137.9933,138.2554,10656.0
2019-12-12 10:00:00,153.09,153.5,153.01,153.17,13483.0,138.3729,138.7435,138.3006,138.4452,13483.0
2019-12-12 10:10:00,153.2,153.49,153.0,153.46,12412.0,138.4723,138.7345,138.2916,138.7073,12412.0
2019-12-12 10:20:00,153.55,153.68,153.38,153.47,10295.0,138.7887,138.9062,138.635,138.7164,10295.0
2019-12-12 10:30:00,153.53,153.53,153.29,153.33,12044.0,138.7706,138.7706,138.5537,138.5898,12044.0
2019-12-12 10:40:00,153.32,153.32,153.01,153.14,20615.0,138.5808,138.5808,138.3006,138.4181,20615.0
2019-12-12 10:50:00,153.15,153.67,153.11,153.64,25390.0,138.4271,138.8971,138.391,138.87,25390.0
2019-12-12 11:00:00,153.65,153.75,153.54,153.67,7433.0,138.8791,138.9695,138.7796,138.8971,7433.0
2019-12-12 11:10:00,153.64,153.68,153.42,153.66,14857.0,138.87,138.9062,138.6712,138.8881,14857.0
2019-12-12 11:20:00,153.64,153.68,153.41,153.64,41910.0,138.87,138.9062,138.6621,138.87,41910.0
2019-12-12 11:30:00,153.64,153.74,153.53,153.65,29814.0,138.87,138.9604,138.7706,138.8791,29814.0
2019-12-12 11:40:00,153.61,153.61,153.42,153.43,22846.0,138.8429,138.8429,138.6712,138.6802,22846.0
2019-12-12 11:50:00,153.42,153.48,153.04,153.29,9041.0,138.6712,138.7254,138.3277,138.5537,9041.0
2019-12-12 12:00:00,153.26,153.44,153.23,153.35,50311.0,138.5266,138.6893,138.4994,138.6079,50311.0
2019-12-12 12:10:00,153.33,153.33,153.01,153.06,8088.0,138.5898,138.5898,138.3006,138.3458,8088.0
2019-12-12 12:20:00,153.07,153.08,152.87,152.94,6619.0,138.3548,138.3639,138.1741,138.2373,6619.0
2019-12-12 12:30:00,152.97,153.33,152.94,153.31,7409.0,138.2644,138.5898,138.2373,138.5718,7409.0
2019-12-12 12:40:00,153.31,153.38,153.19,153.37,6151.0,138.5718,138.635,138.4633,138.626,6151.0
2019-12-12 12:50:00,153.38,153.39,153.22,153.27,8529.0,138.635,138.6441,138.4904,138.5356,8529.0
2019-12-12 13:00:00,153.19,153.36,153.18,153.32,9470.0,138.4633,138.6169,138.4543,138.5808,9470.0
2019-12-12 13:10:00,153.33,153.57,153.28,153.57,10303.0,138.5898,138.8068,138.5446,138.8068,10303.0
2019-12-12 13:20:00,153.51,153.63,153.47,153.49,9348.0,138.7525,138.861,138.7164,138.7345,9348.0
2019-12-12 13:30:00,153.49,153.51,153.37,153.43,13266.0,138.7345,138.7525,138.626,138.6802,13266.0
2019-12-12 13:40:00,153.45,153.45,153.3,153.32,19874.0,138.6983,138.6983,138.5627,138.5808,19874.0
2019-12-12 13:50:00,153.32,153.46,153.32,153.46,9712.0,138.5808,138.7073,138.5808,138.7073,9712.0
2019-12-12 14:00:00,153.46,153.46,153.24,153.28,25946.0,138.7073,138.7073,138.5085,138.5446,25946.0
2019-12-12 14:10:00,153.3,153.44,153.26,153.39,17087.0,138.5627,138.6893,138.5266,138.6441,17087.0
2019-12-12 14:20:00,153.39,153.42,153.31,153.4,10821.0,138.6441,138.6712,138.5718,138.6531,10821.0
2019-12-12 14:30:00,153.38,153.97,153.34,153.78,21764.0,138.635,139.1683,138.5989,138.9966,21764.0
2019-12-12 14:40:00,153.78,153.84,153.56,153.59,10744.0,138.9966,139.0508,138.7977,138.8248,10744.0
2019-12-12 14:50:00,153.58,153.74,153.48,153.68,14672.0,138.8158,138.9604,138.7254,138.9062,14672.0
2019-12-12 15:00:00,153.69,153.76,153.65,153.68,13396.0,138.9152,138.9785,138.8791,138.9062,13396.0
2019-12-12 15:10:00,153.64,153.65,153.46,153.61,9269.0,138.87,138.8791,138.7073,138.8429,9269.0
2019-12-12 15:20:00,153.59,153.69,153.43,153.69,15752.0,138.8248,138.9152,138.6802,138.9152,15752.0
2019-12-12 15:30:00,153.66,153.69,153.47,153.62,17200.0,138.8881,138.9152,138.7164,138.852,17200.0
2019-12-12 15:40:00,153.59,153.83,153.59,153.81,22709.0,138.8248,139.0418,138.8248,139.0237,22709.0
2019-12-12 15:50:00,153.84,153.94,153.61,153.69,68953.0,139.0508,139.1412,138.8429,138.9152,68953.0
2019-12-13 09:30:00,153.23,153.89,153.07,153.87,20680.0,138.4994,139.096,138.3548,139.0779,20680.0
2019-12-13 09:40:00,154.0,154.03,153.57,154.03,16566.0,139.1954,139.2225,138.8068,139.2225,16566.0
2019-12-13 09:50:00,154.1,154.21,153.94,153.94,6196.0,139.2858,139.3852,139.1412,139.1412,6196.0
2019-12-13 10:00:00,153.93,154.4,153.93,154.13,5576.0,139.1322,139.557,139.1322,139.3129,5576.0
2019-12-13 10:10:00,154.12,154.12,153.87,154.1,8767.0,139.3039,139.3039,139.0779,139.2858,8767.0
2019-12-13 10:20:00,154.1,154.1,153.81,153.94,12884.0,139.2858,139.2858,139.0237,139.1412,12884.0
2019-12-13 10:30:00,153.94,154.1,153.73,153.89,13511.0,139.1412,139.2858,138.9514,139.096,13511.0
2019-12-13 10:40:00,153.92,154.01,153.76,153.86,10019.0,139.1231,139.2045,138.9785,139.0689,10019.0
2019-12-13 10:50:00,153.89,153.93,153.62,153.63,9925.0,139.096,139.1322,138.852,138.861,9925.0
2019-12-13 11:00:00,153.6,153.78,153.54,153.74,13418.0,138.8339,138.9966,138.7796,138.9604,13418.0
2019-12-13 11:10:00,153.76,153.88,153.65,153.72,12737.0,138.9785,139.087,138.8791,138.9423,12737.0
2019-12-13 11:20:00,153.69,153.72,153.43,153.43,12461.0,138.9152,138.9423,138.6802,138.6802,12461.0
2019-12-13 11:30:00,153.38,153.59,153.36,153.41,6877.0,138.635,138.8248,138.6169,138.6621,6877.0
2019-12-13 11:40:00,153.43,153.66,153.43,153.54,8750.0,138.6802,138.8881,138.6802,138.7796,8750.0
2019-12-13 11:50:00,153.55,153.95,153.55,153.84,9272.0,138.7887,139.1502,138.7887,139.0508,9272.0
2019-12-13 12:00:00,153.84,153.97,153.84,153.95,8011.0,139.0508,139.1683,139.0508,139.1502,8011.0
2019-12-13 12:10:00,153.97,153.99,153.83,153.87,4897.0,139.1683,139.1864,139.0418,139.0779,4897.0
2019-12-13 12:20:00,153.88,154.13,153.85,154.03,9288.0,139.087,139.3129,139.0598,139.2225,9288.0
2019-12-13 12:30:00,154.03,154.1,153.95,154.09,6976.0,139.2225,139.2858,139.1502,139.2768,6976.0
2019-12-13 12:40:00,154.08,154.12,153.99,154.0,7722.0,139.2677,139.3039,139.1864,139.1954,7722.0
2019-12-13 12:50:00,153.97,154.22,153.94,154.22,3631.0,139.1683,139.3943,139.1412,139.3943,3631.0
2019-12-13 13:00:00,154.24,154.33,154.21,154.26,8725.0,139.4124,139.4937,139.3852,139.4304,8725.0
2019-12-13 13:10:00,154.22,154.31,154.18,154.18,5786.0,139.3943,139.4756,139.3581,139.3581,5786.0
2019-12-13 13:20:00,154.25,154.28,154.17,154.18,4326.0,139.4214,139.4485,139.3491,139.3581,4326.0
2019-12-13 13:30:00,154.21,154.25,154.16,154.2,6432.0,139.3852,139.4214,139.34,139.3762,6432.0
2019-12-13 13:40:00,154.22,154.37,154.2,154.32,8080.0,139.3943,139.5299,139.3762,139.4847,8080.0
2019-12-13 13:50:00,154.3,154.53,154.28,154.5,7572.0,139.4666,139.6745,139.4485,139.6474,7572.0
2019-12-13 14:00:00,154.53,154.73,154.49,154.67,9104.0,139.6745,139.8552,139.6383,139.801,9104.0
2019-12-13 14:10:00,154.66,154.66,154.46,154.51,8619.0,139.792,139.792,139.6112,139.6564,8619.0
2019-12-13 14:20:00,154.49,154.5,154.38,154.4,5966.0,139.6383,139.6474,139.5389,139.557,5966.0
2019-12-13 14:30:00,154.41,154.55,154.41,154.51,7749.0,139.566,139.6926,139.566,139.6564,7749.0
2019-12-13 14:40:00,154.49,154.54,154.43,154.52,9277.0,139.6383,139.6835,139.5841,139.6654,9277.0
2019-12-13 14:50:00,154.44,154.47,154.26,154.37,21798.0,139.5931,139.6202,139.4304,139.5299,21798.0
2019-12-13 15:00:00,154.42,154.57,154.34,154.38,21078.0,139.575,139.7106,139.5027,139.5389,21078.0
2019-12-13 15:10:00,154.4,154.55,154.37,154.48,12630.0,139.557,139.6926,139.5299,139.6293,12630.0
2019-12-13 15:20:00,154.45,154.47,154.32,154.36,11863.0,139.6022,139.6202,139.4847,139.5208,11863.0
2019-12-13 15:30:00,154.34,154.49,154.29,154.49,41277.0,139.5027,139.6383,139.4575,139.6383,41277.0
2019-12-13 15:40:00,154.49,154.6,154.44,154.6,56313.0,139.6383,139.7377,139.5931,139.7377,56313.0
2019-12-13 15:50:00,154.61,154.92,154.49,154.65,155098.0,139.7468,140.027,139.6383,139.7829,155098.0
2019-12-16 09:30:00,155.24,155.47,155.08,155.17,46196.0,140.3162,140.5241,140.1716,140.2529,46196.0
2019-12-16 09:40:00,155.04,155.34,154.97,155.31,19814.0,140.1354,140.4066,140.0722,140.3795,19814.0
2019-12-16 09:50:00,155.21,155.35,155.03,155.15,18311.0,140.2891,140.4156,140.1264,140.2349,18311.0
2019-12-16 10:00:00,155.14,155.42,155.14,155.29,13629.0,140.2258,140.4789,140.2258,140.3614,13629.0
2019-12-16 10:10:00,155.29,155.34,155.14,155.28,16647.0,140.3614,140.4066,140.2258,140.3524,16647.0
2019-12-16 10:20:00,155.27,155.44,155.23,155.38,19353.0,140.3433,140.497,140.3072,140.4428,19353.0
2019-12-16 10:30:00,155.37,155.56,155.36,155.49,15375.0,140.4337,140.6055,140.4247,140.5422,15375.0
2019-12-16 10:40:00,155.49,155.6,155.46,155.56,6843.0,140.5422,140.6416,140.5151,140.6055,6843.0
2019-12-16 10:50:00,155.55,155.72,155.55,155.62,12598.0,140.5964,140.7501,140.5964,140.6597,12598.0
2019-12-16 11:00:00,155.64,155.79,155.56,155.68,24461.0,140.6778,140.8133,140.6055,140.7139,24461.0
2019-12-16 11:10:00,155.67,155.81,155.5,155.54,21327.0,140.7049,140.8314,140.5512,140.5874,21327.0
2019-12-16 11:20:00,155.54,155.6,155.42,155.56,24010.0,140.5874,140.6416,140.4789,140.6055,24010.0
2019-12-16 11:30:00,155.58,155.63,155.5,155.63,11338.0,140.6235,140.6687,140.5512,140.6687,11338.0
2019-12-16 11:40:00,155.64,155.76,155.63,155.69,5644.0,140.6778,140.7862,140.6687,140.723,5644.0
2019-12-16 11:50:00,155.68,155.84,155.67,155.83,10910.0,140.7139,140.8585,140.7049,140.8495,10910.0
2019-12-16 12:00:00,155.84,155.84,155.65,155.7,13836.0,140.8585,140.8585,140.6868,140.732,13836.0
2019-12-16 12:10:00,155.71,155.8,155.68,155.76,8837.0,140.741,140.8224,140.7139,140.7862,8837.0
2019-12-16 12:20:00,155.78,155.8,155.67,155.68,9267.0,140.8043,140.8224,140.7049,140.7139,9267.0
2019-12-16 12:30:00,155.71,155.73,155.6,155.67,15627.0,140.741,140.7591,140.6416,140.7049,15627.0
2019-12-16 12:40:00,155.68,155.78,155.64,155.66,11938.0,140.7139,140.8043,140.6778,140.6958,11938.0
2019-12-16 12:50:00,155.65,155.72,155.51,155.53,10285.0,140.6868,140.7501,140.5603,140.5783,10285.0
2019-12-16 13:00:00,155.53,155.68,155.53,155.68,6963.0,140.5783,140.7139,140.5783,140.7139,6963.0
2019-12-16 13:10:00,155.69,155.78,155.65,155.75,9856.0,140.723,140.8043,140.6868,140.7772,9856.0
2019-12-16 13:20:00,155.77,155.81,155.67,155.79,12068.0,140.7953,140.8314,140.7049,140.8133,12068.0
2019-12-16 13:30:00,155.79,155.79,155.7,155.76,14361.0,140.8133,140.8133,140.732,140.7862,14361.0
2019-12-16 13:40:00,155.75,155.82,155.74,155.77,8020.0,140.7772,140.8405,140.7682,140.7953,8020.0
2019-12-16 13:50:00,155.78,155.83,155.7,155.75,14918.0,140.8043,140.8495,140.732,140.7772,14918.0
2019-12-16 14:00:00,155.75,155.81,155.61,155.61,16729.0,140.7772,140.8314,140.6506,140.6506,16729.0
2019-12-16 14:10:00,155.63,155.64,155.53,155.59,16731.0,140.6687,140.6778,140.5783,140.6326,16731.0
2019-12-16 14:20:00,155.59,155.69,155.56,155.69,11604.0,140.6326,140.723,140.6055,140.723,11604.0
2019-12-16 14:30:00,155.7,155.71,155.54,155.65,14574.0,140.732,140.741,140.5874,140.6868,14574.0
2019-12-16 14:40:00,155.65,155.69,155.6,155.66,11097.0,140.6868,140.723,140.6416,140.6958,11097.0
2019-12-16 14:50:00,155.66,155.69,155.57,155.66,17847.0,140.6958,140.723,140.6145,140.6958,17847.0
2019-12-16 15:00:00,155.66,155.68,155.57,155.64,36734.0,140.6958,140.7139,140.6145,140.6778,36734.0
2019-12-16 15:10:00,155.59,155.76,155.58,155.75,17353.0,140.6326,140.7862,140.6235,140.7772,17353.0
2019-12-16 15:20:00,155.74,155.77,155.63,155.63,12856.0,140.7682,140.7953,140.6687,140.6687,12856.0
2019-12-16 15:30:00,155.62,155.71,155.54,155.59,26112.0,140.6597,140.741,140.5874,140.6326,26112.0
2019-12-16 15:40:00,155.59,155.62,155.44,155.55,35182.0,140.6326,140.6597,140.497,140.5964,35182.0
2019-12-16 15:50:00,155.54,155.62,155.39,155.53,91436.0,140.5874,140.6597,140.4518,140.5783,91436.0
2019-12-17 09:30:00,155.39,156.0,155.3,155.78,36223.0,140.4518,141.0032,140.3705,140.8043,36223.0
2019-12-17 09:40:00,155.83,155.93,155.72,155.91,9745.0,140.8495,140.9399,140.7501,140.9218,9745.0
2019-12-17 09:50:00,155.93,155.93,155.59,155.78,15983.0,140.9399,140.9399,140.6326,140.8043,15983.0
2019-12-17 10:00:00,155.79,156.43,155.78,156.37,20907.0,140.8133,141.3918,140.8043,141.3376,20907.0
2019-12-17 10:10:00,156.31,156.42,156.0,156.17,14895.0,141.2834,141.3828,141.0032,141.1568,14895.0
2019-12-17 10:20:00,156.15,156.19,156.03,156.11,13564.0,141.1387,141.1749,141.0303,141.1026,13564.0
2019-12-17 10:30:00,156.11,156.22,156.02,156.07,16263.0,141.1026,141.202,141.0212,141.0664,16263.0
2019-12-17 10:40:00,156.07,156.32,156.04,156.32,14488.0,141.0664,141.2924,141.0393,141.2924,14488.0
2019-12-17 10:50:00,156.28,156.31,156.07,156.13,159109.0,141.2562,141.2834,141.0664,141.1207,159109.0
2019-12-17 11:00:00,156.16,156.32,156.14,156.29,168605.0,141.1478,141.2924,141.1297,141.2653,168605.0
2019-12-17 11:10:00,156.27,156.32,156.02,156.09,33847.0,141.2472,141.2924,141.0212,141.0845,33847.0
2019-12-17 11:20:00,156.07,156.2,156.05,156.12,313197.0,141.0664,141.1839,141.0484,141.1116,313197.0
2019-12-17 11:30:00,156.15,156.31,156.07,156.27,18020.0,141.1387,141.2834,141.0664,141.2472,18020.0
2019-12-17 11:40:00,156.27,156.31,156.19,156.3,6169.0,141.2472,141.2834,141.1749,141.2743,6169.0
2019-12-17 11:50:00,156.31,156.35,156.25,156.33,6345.0,141.2834,141.3195,141.2291,141.3014,6345.0
2019-12-17 12:00:00,156.27,156.35,156.23,156.28,7667.0,141.2472,141.3195,141.211,141.2562,7667.0
2019-12-17 12:10:00,156.31,156.31,156.2,156.26,6476.0,141.2834,141.2834,141.1839,141.2382,6476.0
2019-12-17 12:20:00,156.24,156.24,156.14,156.16,11308.0,141.2201,141.2201,141.1297,141.1478,11308.0
2019-12-17 12:30:00,156.16,156.25,156.11,156.25,11279.0,141.1478,141.2291,141.1026,141.2291,11279.0
2019-12-17 12:40:00,156.2,156.29,156.17,156.2,7140.0,141.1839,141.2653,141.1568,141.1839,7140.0
2019-12-17 12:50:00,156.23,156.29,156.15,156.19,9194.0,141.211,141.2653,141.1387,141.1749,9194.0
2019-12-17 13:00:00,156.18,156.2,156.11,156.13,9375.0,141.1659,141.1839,141.1026,141.1207,9375.0
2019-12-17 13:10:00,156.1,156.12,156.06,156.11,7216.0,141.0935,141.1116,141.0574,141.1026,7216.0
2019-12-17 13:20:00,156.12,156.21,156.12,156.13,11073.0,141.1116,141.193,141.1116,141.1207,11073.0
2019-12-17 13:30:00,156.11,156.22,156.05,156.22,19124.0,141.1026,141.202,141.0484,141.202,19124.0
2019-12-17 13:40:00,156.21,156.29,156.19,156.25,7136.0,141.193,141.2653,141.1749,141.2291,7136.0
2019-12-17 13:50:00,156.21,156.23,156.17,156.22,8275.0,141.193,141.211,141.1568,141.202,8275.0
2019-12-17 14:00:00,156.25,156.3,156.15,156.21,17390.0,141.2291,141.2743,141.1387,141.193,17390.0
2019-12-17 14:10:00,156.19,156.34,156.15,156.31,8017.0,141.1749,141.3105,141.1387,141.2834,8017.0
2019-12-17 14:20:00,156.27,156.27,156.19,156.21,6684.0,141.2472,141.2472,141.1749,141.193,6684.0
2019-12-17 14:30:00,156.23,156.31,156.17,156.3,7862.0,141.211,141.2834,141.1568,141.2743,7862.0
2019-12-17 14:40:00,156.3,156.4,156.27,156.4,8208.0,141.2743,141.3647,141.2472,141.3647,8208.0
2019-12-17 14:50:00,156.41,156.48,156.36,156.47,6254.0,141.3737,141.437,141.3285,141.428,6254.0
2019-12-17 15:00:00,156.43,156.43,156.25,156.31,9239.0,141.3918,141.3918,141.2291,141.2834,9239.0
2019-12-17 15:10:00,156.32,156.38,156.26,156.37,7168.0,141.2924,141.3466,141.2382,141.3376,7168.0
2019-12-17 15:20:00,156.37,156.44,156.33,156.4,9493.0,141.3376,141.4009,141.3014,141.3647,9493.0
2019-12-17 15:30:00,156.4,156.4,156.25,156.27,24377.0,141.3647,141.3647,141.2291,141.2472,24377.0
2019-12-17 15:40:00,156.26,156.32,156.21,156.22,16422.0,141.2382,141.2924,141.193,141.202,16422.0
2019-12-17 15:50:00,156.22,156.3,156.13,156.16,89526.0,141.202,141.2743,141.1207,141.1478,89526.0
2019-12-18 09:30:00,156.0,156.37,155.07,155.34,91421.0,141.0032,141.3376,140.1626,140.4066,91421.0
2019-12-18 09:40:00,155.35,155.68,155.24,155.31,57858.0,140.4156,140.7139,140.3162,140.3795,57858.0
2019-12-18 09:50:00,155.31,155.35,155.05,155.16,33407.0,140.3795,140.4156,140.1445,140.2439,33407.0
2019-12-18 10:00:00,155.12,155.3,155.12,155.19,20622.0,140.2078,140.3705,140.2078,140.271,20622.0
2019-12-18 10:10:00,155.18,155.34,155.09,155.25,20854.0,140.262,140.4066,140.1806,140.3253,20854.0
2019-12-18 10:20:00,155.27,155.31,154.74,154.79,43226.0,140.3433,140.3795,139.8643,139.9095,43226.0
2019-12-18 10:30:00,154.8,154.93,154.61,154.76,42779.0,139.9185,140.036,139.7468,139.8824,42779.0
2019-12-18 10:40:00,154.76,155.02,154.71,155.0,16633.0,139.8824,140.1174,139.8372,140.0993,16633.0
2019-12-18 10:50:00,155.0,155.19,154.94,155.05,25594.0,140.0993,140.271,140.0451,140.1445,25594.0
2019-12-18 11:00:00,155.01,155.17,154.99,155.11,34099.0,140.1083,140.2529,140.0903,140.1987,34099.0
2019-12-18 11:10:00,155.11,155.18,155.0,155.12,47280.0,140.1987,140.262,140.0993,140.2078,47280.0
2019-12-18 11:20:00,155.12,155.21,154.89,154.89,20896.0,140.2078,140.2891,139.9999,139.9999,20896.0
2019-12-18 11:30:00,154.91,154.94,154.69,154.7,16957.0,140.0179,140.0451,139.8191,139.8281,16957.0
2019-12-18 11:40:00,154.7,154.71,154.22,154.27,25428.0,139.8281,139.8372,139.3943,139.4395,25428.0
2019-12-18 11:50:00,154.29,154.35,154.21,154.21,19538.0,139.4575,139.5118,139.3852,139.3852,19538.0
2019-12-18 12:00:00,154.17,154.36,154.17,154.27,13363.0,139.3491,139.5208,139.3491,139.4395,13363.0
2019-12-18 12:10:00,154.25,154.25,153.86,153.86,15612.0,139.4214,139.4214,139.0689,139.0689,15612.0
2019-12-18 12:20:00,153.87,153.99,153.77,153.97,28412.0,139.0779,139.1864,138.9875,139.1683,28412.0
2019-12-18 12:30:00,154.0,154.01,153.9,154.01,13009.0,139.1954,139.2045,139.105,139.2045,13009.0
2019-12-18 12:40:00,154.0,154.02,153.7,153.71,13393.0,139.1954,139.2135,138.9243,138.9333,13393.0
2019-12-18 12:50:00,153.72,153.92,153.68,153.75,71325.0,138.9423,139.1231,138.9062,138.9695,71325.0
2019-12-18 13:00:00,153.75,154.0,153.74,153.86,38116.0,138.9695,139.1954,138.9604,139.0689,38116.0
2019-12-18 13:10:00,153.87,154.02,153.84,153.99,9552.0,139.0779,139.2135,139.0508,139.1864,9552.0
2019-12-18 13:20:00,154.01,154.03,153.88,153.9,11704.0,139.2045,139.2225,139.087,139.105,11704.0
2019-12-18 13:30:00,153.86,154.1,153.84,154.1,12584.0,139.0689,139.2858,139.0508,139.2858,12584.0
2019-12-18 13:40:00,154.14,154.22,154.03,154.21,14845.0,139.322,139.3943,139.2225,139.3852,14845.0
2019-12-18 13:50:00,154.21,154.35,154.21,154.35,7606.0,139.3852,139.5118,139.3852,139.5118,7606.0
2019-12-18 14:00:00,154.37,154.38,154.17,154.31,14833.0,139.5299,139.5389,139.3491,139.4756,14833.0
2019-12-18 14:10:00,154.34,154.48,154.32,154.48,8347.0,139.5027,139.6293,139.4847,139.6293,8347.0
2019-12-18 14:20:00,154.48,154.5,154.39,154.42,13648.0,139.6293,139.6474,139.5479,139.575,13648.0
2019-12-18 14:30:00,154.42,154.46,154.35,154.44,70316.0,139.575,139.6112,139.5118,139.5931,70316.0
2019-12-18 14:40:00,154.45,154.45,154.22,154.3,23271.0,139.6022,139.6022,139.3943,139.4666,23271.0
2019-12-18 14:50:00,154.3,154.4,154.24,154.4,11898.0,139.4666,139.557,139.4124,139.557,11898.0
2019-12-18 15:00:00,154.42,154.66,154.34,154.66,19640.0,139.575,139.792,139.5027,139.792,19640.0
2019-12-18 15:10:00,154.66,154.66,154.37,154.4,51845.0,139.792,139.792,139.5299,139.557,51845.0
2019-12-18 15:20:00,154.39,154.43,154.29,154.42,39299.0,139.5479,139.5841,139.4575,139.575,39299.0
2019-12-18 15:30:00,154.44,154.56,154.31,154.54,43850.0,139.5931,139.7016,139.4756,139.6835,43850.0
2019-12-18 15:40:00,154.53,154.66,154.51,154.66,38784.0,139.6745,139.792,139.6564,139.792,38784.0
2019-12-18 15:50:00,154.68,154.77,154.56,154.6,118723.0,139.8101,139.8914,139.7016,139.7377,118723.0
2019-12-19 09:30:00,153.69,153.91,153.08,153.61,35157.0,139.5896,139.7894,139.0355,139.5169,35157.0
2019-12-19 09:40:00,153.65,153.85,153.48,153.69,29473.0,139.5532,139.7349,139.3988,139.5896,29473.0
2019-12-19 09:50:00,153.7,153.95,153.6,153.77,31790.0,139.5987,139.8257,139.5078,139.6622,31790.0
2019-12-19 10:00:00,153.77,153.89,153.68,153.82,51919.0,139.6622,139.7712,139.5805,139.7076,51919.0
2019-12-19 10:10:00,153.9,154.06,153.72,153.85,34437.0,139.7803,139.9256,139.6168,139.7349,34437.0
2019-12-19 10:20:00,153.82,154.04,153.77,154.04,37376.0,139.7076,139.9075,139.6622,139.9075,37376.0
2019-12-19 10:30:00,153.99,154.1,153.85,153.88,14590.0,139.862,139.962,139.7349,139.7621,14590.0
2019-12-19 10:40:00,153.87,154.08,153.83,153.88,20294.0,139.7531,139.9438,139.7167,139.7621,20294.0
2019-12-19 10:50:00,153.89,154.17,153.87,154.16,19214.0,139.7712,140.0255,139.7531,140.0165,19214.0
2019-12-19 11:00:00,154.14,154.15,153.91,154.0,18299.0,139.9983,140.0074,139.7894,139.8711,18299.0
2019-12-19 11:10:00,154.0,154.03,153.79,153.92,20581.0,139.8711,139.8984,139.6804,139.7985,20581.0
2019-12-19 11:20:00,153.95,154.03,153.76,153.89,21756.0,139.8257,139.8984,139.6531,139.7712,21756.0
2019-12-19 11:30:00,153.87,154.04,153.85,153.92,13315.0,139.7531,139.9075,139.7349,139.7985,13315.0
2019-12-19 11:40:00,153.92,154.02,153.88,154.0,12084.0,139.7985,139.8893,139.7621,139.8711,12084.0
2019-12-19 11:50:00,154.0,154.03,153.89,153.94,12263.0,139.8711,139.8984,139.7712,139.8166,12263.0
2019-12-19 12:00:00,153.94,154.14,153.9,154.1,14137.0,139.8166,139.9983,139.7803,139.962,14137.0
2019-12-19 12:10:00,154.1,154.28,154.03,154.28,7918.0,139.962,140.1254,139.8984,140.1254,7918.0
2019-12-19 12:20:00,154.31,154.39,154.21,154.39,12803.0,140.1527,140.2253,140.0619,140.2253,12803.0
2019-12-19 12:30:00,154.42,154.5,154.32,154.34,6527.0,140.2526,140.3253,140.1618,140.1799,6527.0
2019-12-19 12:40:00,154.31,154.33,154.09,154.19,8210.0,140.1527,140.1709,139.9529,140.0437,8210.0
2019-12-19 12:50:00,154.18,154.18,153.97,153.97,5127.0,140.0346,140.0346,139.8439,139.8439,5127.0
2019-12-19 13:00:00,153.95,154.01,153.84,153.86,19856.0,139.8257,139.8802,139.7258,139.744,19856.0
2019-12-19 13:10:00,153.84,154.0,153.77,153.96,7611.0,139.7258,139.8711,139.6622,139.8348,7611.0
2019-12-19 13:20:00,154.0,154.05,153.96,154.0,21581.0,139.8711,139.9165,139.8348,139.8711,21581.0
2019-12-19 13:30:00,154.01,154.05,153.94,153.98,8074.0,139.8802,139.9165,139.8166,139.853,8074.0
2019-12-19 13:40:00,153.98,154.02,153.87,153.93,11977.0,139.853,139.8893,139.7531,139.8076,11977.0
2019-12-19 13:50:00,153.94,154.0,153.9,154.0,17808.0,139.8166,139.8711,139.7803,139.8711,17808.0
2019-12-19 14:00:00,154.05,154.23,154.05,154.23,11552.0,139.9165,140.08,139.9165,140.08,11552.0
2019-12-19 14:10:00,154.27,154.42,154.27,154.4,24871.0,140.1164,140.2526,140.1164,140.2344,24871.0
2019-12-19 14:20:00,154.4,154.55,154.36,154.49,10212.0,140.2344,140.3707,140.1981,140.3162,10212.0
2019-12-19 14:30:00,154.44,154.48,154.28,154.31,14552.0,140.2708,140.3071,140.1254,140.1527,14552.0
2019-12-19 14:40:00,154.3,154.38,154.23,154.38,18165.0,140.1436,140.2163,140.08,140.2163,18165.0
2019-12-19 14:50:00,154.37,154.54,154.31,154.54,11677.0,140.2072,140.3616,140.1527,140.3616,11677.0
2019-12-19 15:00:00,154.5,154.53,154.38,154.47,17691.0,140.3253,140.3525,140.2163,140.298,17691.0
2019-12-19 15:10:00,154.45,154.48,154.39,154.43,27517.0,140.2798,140.3071,140.2253,140.2617,27517.0
2019-12-19 15:20:00,154.43,154.47,154.36,154.45,19574.0,140.2617,140.298,140.1981,140.2798,19574.0
2019-12-19 15:30:00,154.45,154.45,154.21,154.28,26245.0,140.2798,140.2798,140.0619,140.1254,26245.0
2019-12-19 15:40:00,154.3,154.4,154.25,154.3,42939.0,140.1436,140.2344,140.0982,140.1436,42939.0
2019-12-19 15:50:00,154.3,154.55,154.25,154.5,122553.0,140.1436,140.3707,140.0982,140.3253,122553.0
2019-12-20 09:30:00,155.68,156.98,154.91,155.61,502907.0,141.397,142.5777,140.6976,141.3334,502907.0
2019-12-20 09:40:00,155.59,156.1,155.53,155.97,18002.0,141.3153,141.7785,141.2608,141.6604,18002.0
2019-12-20 09:50:00,155.97,155.98,155.51,155.55,16997.0,141.6604,141.6695,141.2426,141.2789,16997.0
2019-12-20 10:00:00,155.62,155.88,155.28,155.32,20290.0,141.3425,141.5786,141.0337,141.07,20290.0
2019-12-20 10:10:00,155.34,155.44,155.11,155.35,24924.0,141.0882,141.179,140.8793,141.0973,24924.0
2019-12-20 10:20:00,155.36,155.45,155.13,155.39,7807.0,141.1064,141.1881,140.8975,141.1336,7807.0
2019-12-20 10:30:00,155.43,155.48,155.26,155.31,7399.0,141.1699,141.2153,141.0155,141.0609,7399.0
2019-12-20 10:40:00,155.34,155.39,155.07,155.13,9445.0,141.0882,141.1336,140.843,140.8975,9445.0
2019-12-20 10:50:00,155.11,155.17,154.94,154.99,22772.0,140.8793,140.9338,140.7249,140.7703,22772.0
2019-12-20 11:00:00,154.98,155.17,154.88,155.17,8897.0,140.7612,140.9338,140.6704,140.9338,8897.0
2019-12-20 11:10:00,155.17,155.32,155.13,155.28,7937.0,140.9338,141.07,140.8975,141.0337,7937.0
2019-12-20 11:20:00,155.26,155.36,155.21,155.22,7179.0,141.0155,141.1064,140.9701,140.9792,7179.0
2019-12-20 11:30:00,155.21,155.34,155.16,155.24,6696.0,140.9701,141.0882,140.9247,140.9974,6696.0
2019-12-20 11:40:00,155.28,155.32,155.18,155.24,8552.0,141.0337,141.07,140.9429,140.9974,8552.0
2019-12-20 11:50:00,155.25,155.27,155.11,155.12,6017.0,141.0064,141.0246,140.8793,140.8884,6017.0
2019-12-20 12:00:00,155.1,155.11,154.91,154.91,8149.0,140.8702,140.8793,140.6976,140.6976,8149.0
2019-12-20 12:10:00,154.95,155.03,154.89,154.89,5147.0,140.734,140.8066,140.6795,140.6795,5147.0
2019-12-20 12:20:00,154.91,155.02,154.89,154.91,4333.0,140.6976,140.7975,140.6795,140.6976,4333.0
2019-12-20 12:30:00,154.91,154.94,154.83,154.84,6469.0,140.6976,140.7249,140.625,140.6341,6469.0
2019-12-20 12:40:00,154.83,155.07,154.81,155.04,7901.0,140.625,140.843,140.6068,140.8157,7901.0
2019-12-20 12:50:00,155.07,155.21,155.06,155.18,9317.0,140.843,140.9701,140.8339,140.9429,9317.0
2019-12-20 13:00:00,155.17,155.38,155.17,155.36,9140.0,140.9338,141.1245,140.9338,141.1064,9140.0
2019-12-20 13:10:00,155.36,155.61,155.34,155.56,12625.0,141.1064,141.3334,141.0882,141.288,12625.0
2019-12-20 13:20:00,155.56,155.64,155.51,155.51,6947.0,141.288,141.3607,141.2426,141.2426,6947.0
2019-12-20 13:30:00,155.48,155.66,155.47,155.6,7330.0,141.2153,141.3788,141.2063,141.3243,7330.0
2019-12-20 13:40:00,155.61,155.64,155.45,155.52,6789.0,141.3334,141.3607,141.1881,141.2517,6789.0
2019-12-20 13:50:00,155.5,155.54,155.4,155.49,6748.0,141.2335,141.2698,141.1427,141.2244,6748.0
2019-12-20 14:00:00,155.47,155.53,155.44,155.46,8813.0,141.2063,141.2608,141.179,141.1972,8813.0
2019-12-20 14:10:00,155.48,155.51,155.41,155.46,3862.0,141.2153,141.2426,141.1518,141.1972,3862.0
2019-12-20 14:20:00,155.46,155.54,155.4,155.53,5672.0,141.1972,141.2698,141.1427,141.2608,5672.0
2019-12-20 14:30:00,155.52,155.58,155.43,155.47,8324.0,141.2517,141.3062,141.1699,141.2063,8324.0
2019-12-20 14:40:00,155.43,155.61,155.43,155.6,6736.0,141.1699,141.3334,141.1699,141.3243,6736.0
2019-12-20 14:50:00,155.56,155.7,155.56,155.64,9294.0,141.288,141.4152,141.288,141.3607,9294.0
2019-12-20 15:00:00,155.64,155.65,155.56,155.62,14690.0,141.3607,141.3697,141.288,141.3425,14690.0
2019-12-20 15:10:00,155.61,155.7,155.53,155.62,13188.0,141.3334,141.4152,141.2608,141.3425,13188.0
2019-12-20 15:20:00,155.62,155.62,155.45,155.47,12813.0,141.3425,141.3425,141.1881,141.2063,12813.0
2019-12-20 15:30:00,155.49,155.59,155.48,155.5,30503.0,141.2244,141.3153,141.2153,141.2335,30503.0
2019-12-20 15:40:00,155.51,155.53,155.27,155.42,26967.0,141.2426,141.2608,141.0246,141.1609,26967.0
2019-12-20 15:50:00,155.51,155.69,155.23,155.53,215212.0,141.2426,141.4061,140.9883,141.2608,215212.0
2019-12-23 09:30:00,155.56,155.77,155.15,155.2,40873.0,141.288,141.4787,140.9156,140.961,40873.0
2019-12-23 09:40:00,155.15,155.16,154.83,154.92,10925.0,140.9156,140.9247,140.625,140.7067,10925.0
2019-12-23 09:50:00,154.9,155.02,154.81,154.87,24112.0,140.6886,140.7975,140.6068,140.6613,24112.0
2019-12-23 10:00:00,154.86,154.87,154.56,154.56,15081.0,140.6522,140.6613,140.3798,140.3798,15081.0
2019-12-23 10:10:00,154.55,154.66,154.53,154.66,23002.0,140.3707,140.4706,140.3525,140.4706,23002.0
2019-12-23 10:20:00,154.74,154.85,154.68,154.69,12413.0,140.5432,140.6431,140.4887,140.4978,12413.0
2019-12-23 10:30:00,154.67,154.8,154.57,154.59,16807.0,140.4797,140.5977,140.3888,140.407,16807.0
2019-12-23 10:40:00,154.61,154.66,154.5,154.52,26238.0,140.4252,140.4706,140.3253,140.3434,26238.0
2019-12-23 10:50:00,154.52,154.53,154.26,154.4,15064.0,140.3434,140.3525,140.1073,140.2344,15064.0
2019-12-23 11:00:00,154.39,154.49,154.36,154.43,9995.0,140.2253,140.3162,140.1981,140.2617,9995.0
2019-12-23 11:10:00,154.36,154.36,153.94,154.0,15036.0,140.1981,140.1981,139.8166,139.8711,15036.0
2019-12-23 11:20:00,154.02,154.02,153.87,153.95,6534.0,139.8893,139.8893,139.7531,139.8257,6534.0
2019-12-23 11:30:00,154.0,154.03,153.97,153.99,8856.0,139.8711,139.8984,139.8439,139.862,8856.0
2019-12-23 11:40:00,153.97,153.99,153.91,153.95,19741.0,139.8439,139.862,139.7894,139.8257,19741.0
2019-12-23 11:50:00,153.95,153.96,153.82,153.84,15975.0,139.8257,139.8348,139.7076,139.7258,15975.0
2019-12-23 12:00:00,153.82,153.9,153.78,153.8,9144.0,139.7076,139.7803,139.6713,139.6895,9144.0
2019-12-23 12:10:00,153.75,153.82,153.55,153.55,36421.0,139.6441,139.7076,139.4624,139.4624,36421.0
2019-12-23 12:20:00,153.54,153.57,153.36,153.51,26330.0,139.4533,139.4806,139.2898,139.4261,26330.0
2019-12-23 12:30:00,153.51,153.64,153.42,153.62,12525.0,139.4261,139.5442,139.3443,139.526,12525.0
2019-12-23 12:40:00,153.61,153.78,153.61,153.66,6101.0,139.5169,139.6713,139.5169,139.5623,6101.0
2019-12-23 12:50:00,153.68,153.68,153.5,153.53,16388.0,139.5805,139.5805,139.417,139.4443,16388.0
2019-12-23 13:00:00,153.54,153.63,153.51,153.61,15622.0,139.4533,139.5351,139.4261,139.5169,15622.0
2019-12-23 13:10:00,153.6,153.82,153.6,153.81,17563.0,139.5078,139.7076,139.5078,139.6986,17563.0
2019-12-23 13:20:00,153.81,153.88,153.74,153.85,18863.0,139.6986,139.7621,139.635,139.7349,18863.0
2019-12-23 13:30:00,153.85,153.92,153.77,153.81,33617.0,139.7349,139.7985,139.6622,139.6986,33617.0
2019-12-23 13:40:00,153.8,153.97,153.79,153.97,16504.0,139.6895,139.8439,139.6804,139.8439,16504.0
2019-12-23 13:50:00,153.96,154.12,153.95,154.08,13881.0,139.8348,139.9801,139.8257,139.9438,13881.0
2019-12-23 14:00:00,154.09,154.17,154.08,154.13,10055.0,139.9529,140.0255,139.9438,139.9892,10055.0
2019-12-23 14:10:00,154.13,154.22,154.11,154.18,6641.0,139.9892,140.0709,139.971,140.0346,6641.0
2019-12-23 14:20:00,154.16,154.19,154.0,154.07,15829.0,140.0165,140.0437,139.8711,139.9347,15829.0
2019-12-23 14:30:00,154.08,154.13,154.03,154.06,7026.0,139.9438,139.9892,139.8984,139.9256,7026.0
2019-12-23 14:40:00,154.04,154.15,154.0,154.13,11931.0,139.9075,140.0074,139.8711,139.9892,11931.0
2019-12-23 14:50:00,154.11,154.23,154.08,154.19,18151.0,139.971,140.08,139.9438,140.0437,18151.0
2019-12-23 15:00:00,154.19,154.31,154.14,154.26,16947.0,140.0437,140.1527,139.9983,140.1073,16947.0
2019-12-23 15:10:00,154.27,154.31,154.16,154.19,12998.0,140.1164,140.1527,140.0165,140.0437,12998.0
2019-12-23 15:20:00,154.19,154.32,154.14,154.28,13502.0,140.0437,140.1618,139.9983,140.1254,13502.0
2019-12-23 15:30:00,154.29,154.33,154.15,154.19,23929.0,140.1345,140.1709,140.0074,140.0437,23929.0
2019-12-23 15:40:00,154.19,154.32,154.11,154.25,40890.0,140.0437,140.1618,139.971,140.0982,40890.0
2019-12-23 15:50:00,154.24,154.31,154.11,154.2,82416.0,140.0891,140.1527,139.971,140.0528,82416.0
2019-12-24 09:30:00,154.18,154.48,153.91,154.07,18544.0,140.0346,140.3071,139.7894,139.9347,18544.0
2019-12-24 09:40:00,154.05,154.08,153.84,154.0,27264.0,139.9165,139.9438,139.7258,139.8711,27264.0
2019-12-24 09:50:00,153.94,154.01,153.82,153.9,2105.0,139.8166,139.8802,139.7076,139.7803,2105.0
2019-12-24 10:00:00,153.96,154.03,153.89,154.0,9811.0,139.8348,139.8984,139.7712,139.8711,9811.0
2019-12-24 10:10:00,154.01,154.04,153.9,153.93,10685.0,139.8802,139.9075,139.7803,139.8076,10685.0
2019-12-24 10:20:00,153.91,154.0,153.82,154.0,23583.0,139.7894,139.8711,139.7076,139.8711,23583.0
2019-12-24 10:30:00,153.99,153.99,153.91,153.97,7952.0,139.862,139.862,139.7894,139.8439,7952.0
2019-12-24 10:40:00,153.96,154.14,153.96,154.06,26477.0,139.8348,139.9983,139.8348,139.9256,26477.0
2019-12-24 10:50:00,154.11,154.12,153.95,153.97,19697.0,139.971,139.9801,139.8257,139.8439,19697.0
2019-12-24 11:00:00,153.99,154.07,153.98,154.07,10551.0,139.862,139.9347,139.853,139.9347,10551.0
2019-12-24 11:10:00,154.06,154.06,154.01,154.04,9209.0,139.9256,139.9256,139.8802,139.9075,9209.0
2019-12-24 11:20:00,154.04,154.05,153.93,153.93,14057.0,139.9075,139.9165,139.8076,139.8076,14057.0
2019-12-24 11:30:00,153.94,153.97,153.86,153.87,17946.0,139.8166,139.8439,139.744,139.7531,17946.0
2019-12-24 11:40:00,153.87,154.01,153.87,153.95,2993.0,139.7531,139.8802,139.7531,139.8257,2993.0
2019-12-24 11:50:00,153.94,153.95,153.88,153.9,7549.0,139.8166,139.8257,139.7621,139.7803,7549.0
2019-12-24 12:00:00,153.89,153.93,153.89,153.92,7820.0,139.7712,139.8076,139.7712,139.7985,7820.0
2019-12-24 12:10:00,153.94,154.0,153.91,153.95,7725.0,139.8166,139.8711,139.7894,139.8257,7725.0
2019-12-24 12:20:00,153.95,153.97,153.9,153.96,14519.0,139.8257,139.8439,139.7803,139.8348,14519.0
2019-12-24 12:30:00,153.95,154.02,153.95,153.95,17566.0,139.8257,139.8893,139.8257,139.8257,17566.0
2019-12-24 12:40:00,153.95,153.98,153.77,153.86,18364.0,139.8257,139.853,139.6622,139.744,18364.0
2019-12-24 12:50:00,153.85,154.01,153.8,154.01,13567.0,139.7349,139.8802,139.6895,139.8802,13567.0
2019-12-26 09:30:00,154.28,154.48,154.13,154.39,16283.0,140.1254,140.3071,139.9892,140.2253,16283.0
2019-12-26 09:40:00,154.39,154.45,154.32,154.36,6679.0,140.2253,140.2798,140.1618,140.1981,6679.0
2019-12-26 09:50:00,154.39,154.5,154.2,154.49,15911.0,140.2253,140.3253,140.0528,140.3162,15911.0
2019-12-26 10:00:00,154.51,154.53,154.42,154.42,6204.0,140.3343,140.3525,140.2526,140.2526,6204.0
2019-12-26 10:10:00,154.45,154.53,154.42,154.5,8135.0,140.2798,140.3525,140.2526,140.3253,8135.0
2019-12-26 10:20:00,154.49,154.5,154.42,154.45,4173.0,140.3162,140.3253,140.2526,140.2798,4173.0
2019-12-26 10:30:00,154.5,154.57,154.47,154.53,3475.0,140.3253,140.3888,140.298,140.3525,3475.0
2019-12-26 10:40:00,154.58,155.0,154.58,155.0,10791.0,140.3979,140.7794,140.3979,140.7794,10791.0
2019-12-26 10:50:00,154.99,155.02,154.86,154.89,4599.0,140.7703,140.7975,140.6522,140.6795,4599.0
2019-12-26 11:00:00,154.91,155.0,154.85,154.97,16191.0,140.6976,140.7794,140.6431,140.7521,16191.0
2019-12-26 11:10:00,154.97,155.07,154.93,155.06,10192.0,140.7521,140.843,140.7158,140.8339,10192.0
2019-12-26 11:20:00,155.03,155.04,154.89,154.91,6846.0,140.8066,140.8157,140.6795,140.6976,6846.0
2019-12-26 11:30:00,154.9,154.94,154.7,154.71,9387.0,140.6886,140.7249,140.5069,140.516,9387.0
2019-12-26 11:40:00,154.74,154.75,154.7,154.72,3883.0,140.5432,140.5523,140.5069,140.5251,3883.0
2019-12-26 11:50:00,154.72,154.74,154.61,154.65,4826.0,140.5251,140.5432,140.4252,140.4615,4826.0
2019-12-26 12:00:00,154.64,154.64,154.49,154.57,5925.0,140.4524,140.4524,140.3162,140.3888,5925.0
2019-12-26 12:10:00,154.57,154.58,154.37,154.4,15009.0,140.3888,140.3979,140.2072,140.2344,15009.0
2019-12-26 12:20:00,154.4,154.5,154.35,154.47,5187.0,140.2344,140.3253,140.189,140.298,5187.0
2019-12-26 12:30:00,154.5,154.58,154.5,154.55,2300.0,140.3253,140.3979,140.3253,140.3707,2300.0
2019-12-26 12:40:00,154.57,154.57,154.39,154.39,9462.0,140.3888,140.3888,140.2253,140.2253,9462.0
2019-12-26 12:50:00,154.41,154.47,154.41,154.45,2627.0,140.2435,140.298,140.2435,140.2798,2627.0
2019-12-26 13:00:00,154.47,154.47,154.35,154.4,6443.0,140.298,140.298,140.189,140.2344,6443.0
2019-12-26 13:10:00,154.42,154.42,154.36,154.39,5218.0,140.2526,140.2526,140.1981,140.2253,5218.0
2019-12-26 13:20:00,154.4,154.5,154.38,154.41,4355.0,140.2344,140.3253,140.2163,140.2435,4355.0
2019-12-26 13:30:00,154.42,154.49,154.41,154.47,1101.0,140.2526,140.3162,140.2435,140.298,1101.0
2019-12-26 13:40:00,154.47,154.48,154.37,154.37,7225.0,140.298,140.3071,140.2072,140.2072,7225.0
2019-12-26 13:50:00,154.37,154.43,154.36,154.39,6440.0,140.2072,140.2617,140.1981,140.2253,6440.0
2019-12-26 14:00:00,154.43,154.57,154.41,154.56,3644.0,140.2617,140.3888,140.2435,140.3798,3644.0
2019-12-26 14:10:00,154.58,154.63,154.52,154.52,11288.0,140.3979,140.4433,140.3434,140.3434,11288.0
2019-12-26 14:20:00,154.54,154.56,154.45,154.55,3556.0,140.3616,140.3798,140.2798,140.3707,3556.0
2019-12-26 14:30:00,154.52,154.53,154.45,154.47,4569.0,140.3434,140.3525,140.2798,140.298,4569.0
2019-12-26 14:40:00,154.46,154.5,154.45,154.49,3960.0,140.2889,140.3253,140.2798,140.3162,3960.0
2019-12-26 14:50:00,154.47,154.48,154.38,154.38,6331.0,140.298,140.3071,140.2163,140.2163,6331.0
2019-12-26 15:00:00,154.39,154.44,154.37,154.44,8618.0,140.2253,140.2708,140.2072,140.2708,8618.0
2019-12-26 15:10:00,154.41,154.44,154.4,154.42,2846.0,140.2435,140.2708,140.2344,140.2526,2846.0
2019-12-26 15:20:00,154.43,154.48,154.4,154.4,16476.0,140.2617,140.3071,140.2344,140.2344,16476.0
2019-12-26 15:30:00,154.4,154.48,154.38,154.47,16265.0,140.2344,140.3071,140.2163,140.298,16265.0
2019-12-26 15:40:00,154.46,154.62,154.46,154.57,10999.0,140.2889,140.4342,140.2889,140.3888,10999.0
2019-12-26 15:50:00,154.55,154.79,154.54,154.79,73967.0,140.3707,140.5887,140.3616,140.5887,73967.0
2019-12-27 09:30:00,154.97,155.18,154.84,155.01,18038.0,140.7521,140.9429,140.6341,140.7885,18038.0
2019-12-27 09:40:00,155.06,155.06,154.85,154.85,8009.0,140.8339,140.8339,140.6431,140.6431,8009.0
2019-12-27 09:50:00,154.87,155.12,154.83,155.11,4049.0,140.6613,140.8884,140.625,140.8793,4049.0
2019-12-27 10:00:00,155.1,155.31,155.08,155.2,10839.0,140.8702,141.0609,140.852,140.961,10839.0
2019-12-27 10:10:00,155.19,155.24,155.12,155.21,12422.0,140.952,140.9974,140.8884,140.9701,12422.0
2019-12-27 10:20:00,155.18,155.19,155.03,155.03,3795.0,140.9429,140.952,140.8066,140.8066,3795.0
2019-12-27 10:30:00,155.04,155.06,154.96,155.02,4925.0,140.8157,140.8339,140.7431,140.7975,4925.0
2019-12-27 10:40:00,154.98,155.12,154.84,155.04,11347.0,140.7612,140.8884,140.6341,140.8157,11347.0
2019-12-27 10:50:00,155.14,155.17,155.07,155.16,2352.0,140.9065,140.9338,140.843,140.9247,2352.0
2019-12-27 11:00:00,155.19,155.22,155.12,155.16,3261.0,140.952,140.9792,140.8884,140.9247,3261.0
2019-12-27 11:10:00,155.16,155.23,155.09,155.09,3530.0,140.9247,140.9883,140.8611,140.8611,3530.0
2019-12-27 11:20:00,155.09,155.21,155.09,155.14,4222.0,140.8611,140.9701,140.8611,140.9065,4222.0
2019-12-27 11:30:00,155.17,155.3,155.15,155.24,12311.0,140.9338,141.0519,140.9156,140.9974,12311.0
2019-12-27 11:40:00,155.25,155.49,155.19,155.43,4929.0,141.0064,141.2244,140.952,141.1699,4929.0
2019-12-27 11:50:00,155.38,155.45,155.3,155.3,4167.0,141.1245,141.1881,141.0519,141.0519,4167.0
2019-12-27 12:00:00,155.25,155.29,155.14,155.17,5914.0,141.0064,141.0428,140.9065,140.9338,5914.0
2019-12-27 12:10:00,155.19,155.37,155.11,155.31,18719.0,140.952,141.1154,140.8793,141.0609,18719.0
2019-12-27 12:20:00,155.35,155.49,155.3,155.46,23883.0,141.0973,141.2244,141.0519,141.1972,23883.0
2019-12-27 12:30:00,155.46,155.64,155.46,155.54,12851.0,141.1972,141.3607,141.1972,141.2698,12851.0
2019-12-27 12:40:00,155.54,155.63,155.47,155.62,9848.0,141.2698,141.3516,141.2063,141.3425,9848.0
2019-12-27 12:50:00,155.65,155.65,155.6,155.64,4645.0,141.3697,141.3697,141.3243,141.3607,4645.0
2019-12-27 13:00:00,155.66,155.74,155.58,155.67,4264.0,141.3788,141.4515,141.3062,141.3879,4264.0
2019-12-27 13:10:00,155.69,155.69,155.59,155.65,5604.0,141.4061,141.4061,141.3153,141.3697,5604.0
2019-12-27 13:20:00,155.61,155.71,155.61,155.65,7398.0,141.3334,141.4242,141.3334,141.3697,7398.0
2019-12-27 13:30:00,155.67,155.71,155.59,155.64,13654.0,141.3879,141.4242,141.3153,141.3607,13654.0
2019-12-27 13:40:00,155.64,155.85,155.62,155.82,37673.0,141.3607,141.5514,141.3425,141.5242,37673.0
2019-12-27 13:50:00,155.84,155.88,155.66,155.66,58386.0,141.5423,141.5786,141.3788,141.3788,58386.0
2019-12-27 14:00:00,155.67,155.76,155.66,155.73,4585.0,141.3879,141.4697,141.3788,141.4424,4585.0
2019-12-27 14:10:00,155.71,155.77,155.68,155.77,3329.0,141.4242,141.4787,141.397,141.4787,3329.0
2019-12-27 14:20:00,155.75,155.81,155.74,155.74,3356.0,141.4606,141.5151,141.4515,141.4515,3356.0
2019-12-27 14:30:00,155.73,155.76,155.72,155.74,5237.0,141.4424,141.4697,141.4333,141.4515,5237.0
2019-12-27 14:40:00,155.75,155.81,155.74,155.76,3685.0,141.4606,141.5151,141.4515,141.4697,3685.0
2019-12-27 14:50:00,155.73,155.81,155.68,155.7,5299.0,141.4424,141.5151,141.397,141.4152,5299.0
2019-12-27 15:00:00,155.68,155.72,155.57,155.6,7623.0,141.397,141.4333,141.2971,141.3243,7623.0
2019-12-27 15:10:00,155.6,155.7,155.56,155.7,5309.0,141.3243,141.4152,141.288,141.4152,5309.0
2019-12-27 15:20:00,155.71,155.72,155.61,155.61,11930.0,141.4242,141.4333,141.3334,141.3334,11930.0
2019-12-27 15:30:00,155.62,155.73,155.57,155.68,8487.0,141.3425,141.4424,141.2971,141.397,8487.0
2019-12-27 15:40:00,155.71,155.81,155.56,155.8,22423.0,141.4242,141.5151,141.288,141.506,22423.0
2019-12-27 15:50:00,155.75,155.93,155.62,155.81,150832.0,141.4606,141.6241,141.3425,141.5151,150832.0
2019-12-30 09:30:00,156.0,156.0,155.29,155.58,14084.0,141.6876,141.6876,141.0428,141.3062,14084.0
2019-12-30 09:40:00,155.52,155.63,155.38,155.45,5206.0,141.2517,141.3516,141.1245,141.1881,5206.0
2019-12-30 09:50:00,155.39,155.5,155.28,155.45,7080.0,141.1336,141.2335,141.0337,141.1881,7080.0
2019-12-30 10:00:00,155.47,155.58,155.32,155.32,6332.0,141.2063,141.3062,141.07,141.07,6332.0
2019-12-30 10:10:00,155.32,155.32,154.84,154.99,9753.0,141.07,141.07,140.6341,140.7703,9753.0
2019-12-30 10:20:00,154.99,155.06,154.89,154.93,11923.0,140.7703,140.8339,140.6795,140.7158,11923.0
2019-12-30 10:30:00,154.97,155.05,154.92,155.05,6438.0,140.7521,140.8248,140.7067,140.8248,6438.0
2019-12-30 10:40:00,155.01,155.13,155.0,155.05,5127.0,140.7885,140.8975,140.7794,140.8248,5127.0
2019-12-30 10:50:00,155.06,155.2,155.03,155.18,5125.0,140.8339,140.961,140.8066,140.9429,5125.0
2019-12-30 11:00:00,155.17,155.21,155.01,155.13,11393.0,140.9338,140.9701,140.7885,140.8975,11393.0
2019-12-30 11:10:00,155.07,155.28,155.06,155.17,8979.0,140.843,141.0337,140.8339,140.9338,8979.0
2019-12-30 11:20:00,155.2,155.27,155.08,155.15,9935.0,140.961,141.0246,140.852,140.9156,9935.0
2019-12-30 11:30:00,155.15,155.23,155.04,155.09,39709.0,140.9156,140.9883,140.8157,140.8611,39709.0
2019-12-30 11:40:00,155.11,155.14,155.03,155.03,6723.0,140.8793,140.9065,140.8066,140.8066,6723.0
2019-12-30 11:50:00,155.04,155.15,155.04,155.11,3154.0,140.8157,140.9156,140.8157,140.8793,3154.0
2019-12-30 12:00:00,155.07,155.21,155.06,155.2,5428.0,140.843,140.9701,140.8339,140.961,5428.0
2019-12-30 12:10:00,155.18,155.36,155.18,155.31,4459.0,140.9429,141.1064,140.9429,141.0609,4459.0
2019-12-30 12:20:00,155.33,155.36,155.27,155.33,3610.0,141.0791,141.1064,141.0246,141.0791,3610.0
2019-12-30 12:30:00,155.32,155.43,155.31,155.38,3116.0,141.07,141.1699,141.0609,141.1245,3116.0
2019-12-30 12:40:00,155.39,155.45,155.37,155.41,5436.0,141.1336,141.1881,141.1154,141.1518,5436.0
2019-12-30 12:50:00,155.41,155.41,155.3,155.3,3676.0,141.1518,141.1518,141.0519,141.0519,3676.0
2019-12-30 13:00:00,155.31,155.31,155.15,155.16,10943.0,141.0609,141.0609,140.9156,140.9247,10943.0
2019-12-30 13:10:00,155.19,155.27,155.16,155.24,2831.0,140.952,141.0246,140.9247,140.9974,2831.0
2019-12-30 13:20:00,155.23,155.25,155.12,155.13,7587.0,140.9883,141.0064,140.8884,140.8975,7587.0
2019-12-30 13:30:00,155.12,155.12,155.02,155.05,2879.0,140.8884,140.8884,140.7975,140.8248,2879.0
2019-12-30 13:40:00,155.08,155.12,155.01,155.01,2960.0,140.852,140.8884,140.7885,140.7885,2960.0
2019-12-30 13:50:00,155.03,155.25,155.03,155.17,4500.0,140.8066,141.0064,140.8066,140.9338,4500.0
2019-12-30 14:00:00,155.14,155.15,155.03,155.03,7539.0,140.9065,140.9156,140.8066,140.8066,7539.0
2019-12-30 14:10:00,155.03,155.06,155.0,155.04,5171.0,140.8066,140.8339,140.7794,140.8157,5171.0
2019-12-30 14:20:00,155.04,155.14,155.04,155.14,5167.0,140.8157,140.9065,140.8157,140.9065,5167.0
2019-12-30 14:30:00,155.15,155.24,155.13,155.22,3178.0,140.9156,140.9974,140.8975,140.9792,3178.0
2019-12-30 14:40:00,155.23,155.26,155.17,155.24,5087.0,140.9883,141.0155,140.9338,140.9974,5087.0
2019-12-30 14:50:00,155.27,155.35,155.22,155.33,6038.0,141.0246,141.0973,140.9792,141.0791,6038.0
2019-12-30 15:00:00,155.32,155.33,155.23,155.3,7127.0,141.07,141.0791,140.9883,141.0519,7127.0
2019-12-30 15:10:00,155.28,155.38,155.26,155.36,8166.0,141.0337,141.1245,141.0155,141.1064,8166.0
2019-12-30 15:20:00,155.35,155.38,155.29,155.3,8929.0,141.0973,141.1245,141.0428,141.0519,8929.0
2019-12-30 15:30:00,155.32,155.32,155.23,155.28,8659.0,141.07,141.07,140.9883,141.0337,8659.0
2019-12-30 15:40:00,155.27,155.29,155.19,155.29,9559.0,141.0246,141.0428,140.952,141.0428,9559.0
2019-12-30 15:50:00,155.27,155.38,155.18,155.28,56384.0,141.0246,141.1245,140.9429,141.0337,56384.0
2019-12-31 09:30:00,155.13,155.87,155.07,155.5,18746.0,140.8975,141.5696,140.843,141.2335,18746.0
2019-12-31 09:40:00,155.59,155.83,155.53,155.76,4848.0,141.3153,141.5332,141.2608,141.4697,4848.0
2019-12-31 09:50:00,155.72,155.73,155.6,155.68,4318.0,141.4333,141.4424,141.3243,141.397,4318.0
2019-12-31 10:00:00,155.68,155.72,155.51,155.59,8675.0,141.397,141.4333,141.2426,141.3153,8675.0
2019-12-31 10:10:00,155.55,155.62,155.52,155.55,2972.0,141.2789,141.3425,141.2517,141.2789,2972.0
2019-12-31 10:20:00,155.51,155.51,155.34,155.34,4393.0,141.2426,141.2426,141.0882,141.0882,4393.0
2019-12-31 10:30:00,155.34,155.34,155.1,155.18,5582.0,141.0882,141.0882,140.8702,140.9429,5582.0
2019-12-31 10:40:00,155.12,155.12,155.0,155.07,13633.0,140.8884,140.8884,140.7794,140.843,13633.0
2019-12-31 10:50:00,155.03,155.19,155.01,155.05,5221.0,140.8066,140.952,140.7885,140.8248,5221.0
2019-12-31 11:00:00,155.03,155.15,155.0,155.0,4663.0,140.8066,140.9156,140.7794,140.7794,4663.0
2019-12-31 11:10:00,155.01,155.14,154.96,155.07,16519.0,140.7885,140.9065,140.7431,140.843,16519.0
2019-12-31 11:20:00,155.06,155.06,154.95,155.0,10086.0,140.8339,140.8339,140.734,140.7794,10086.0
2019-12-31 11:30:00,154.99,155.13,154.93,155.06,3941.0,140.7703,140.8975,140.7158,140.8339,3941.0
2019-12-31 11:40:00,155.07,155.21,155.05,155.13,4097.0,140.843,140.9701,140.8248,140.8975,4097.0
2019-12-31 11:50:00,155.09,155.16,154.95,155.0,19441.0,140.8611,140.9247,140.734,140.7794,19441.0
2019-12-31 12:00:00,154.97,154.98,154.9,154.96,18384.0,140.7521,140.7612,140.6886,140.7431,18384.0
2019-12-31 12:10:00,154.94,154.95,154.9,154.93,6673.0,140.7249,140.734,140.6886,140.7158,6673.0
2019-12-31 12:20:00,154.9,155.06,154.9,155.02,9026.0,140.6886,140.8339,140.6886,140.7975,9026.0
2019-12-31 12:30:00,155.04,155.14,155.0,155.13,3898.0,140.8157,140.9065,140.7794,140.8975,3898.0
2019-12-31 12:40:00,155.14,155.2,155.06,155.09,4066.0,140.9065,140.961,140.8339,140.8611,4066.0
2019-12-31 12:50:00,155.1,155.19,155.06,155.13,3566.0,140.8702,140.952,140.8339,140.8975,3566.0
2019-12-31 13:00:00,155.13,155.19,155.12,155.18,2819.0,140.8975,140.952,140.8884,140.9429,2819.0
2019-12-31 13:10:00,155.19,155.21,155.1,155.1,2958.0,140.952,140.9701,140.8702,140.8702,2958.0
2019-12-31 13:20:00,155.07,155.12,155.05,155.06,3069.0,140.843,140.8884,140.8248,140.8339,3069.0
2019-12-31 13:30:00,155.06,155.12,155.02,155.05,7286.0,140.8339,140.8884,140.7975,140.8248,7286.0
2019-12-31 13:40:00,155.07,155.09,155.02,155.04,4271.0,140.843,140.8611,140.7975,140.8157,4271.0
2019-12-31 13:50:00,155.04,155.15,155.03,155.1,5381.0,140.8157,140.9156,140.8066,140.8702,5381.0
2019-12-31 14:00:00,155.08,155.08,155.0,155.05,13630.0,140.852,140.852,140.7794,140.8248,13630.0
2019-12-31 14:10:00,155.06,155.16,155.0,155.16,4718.0,140.8339,140.9247,140.7794,140.9247,4718.0
2019-12-31 14:20:00,155.13,155.29,155.13,155.28,8178.0,140.8975,141.0428,140.8975,141.0337,8178.0
2019-12-31 14:30:00,155.29,155.3,155.13,155.16,4983.0,141.0428,141.0519,140.8975,140.9247,4983.0
2019-12-31 14:40:00,155.16,155.24,155.11,155.15,6000.0,140.9247,140.9974,140.8793,140.9156,6000.0
2019-12-31 14:50:00,155.14,155.15,155.06,155.11,6464.0,140.9065,140.9156,140.8339,140.8793,6464.0
2019-12-31 15:00:00,155.08,155.14,155.01,155.11,8716.0,140.852,140.9065,140.7885,140.8793,8716.0
2019-12-31 15:10:00,155.07,155.23,155.07,155.18,7214.0,140.843,140.9883,140.843,140.9429,7214.0
2019-12-31 15:20:00,155.19,155.32,155.15,155.32,8765.0,140.952,141.07,140.9156,141.07,8765.0
2019-12-31 15:30:00,155.33,155.36,155.24,155.27,17614.0,141.0791,141.1064,140.9974,141.0246,17614.0
2019-12-31 15:40:00,155.29,155.42,155.24,155.3,25179.0,141.0428,141.1609,140.9974,141.0519,25179.0
2019-12-31 15:50:00,155.37,155.71,155.3,155.59,118471.0,141.1154,141.4242,141.0519,141.3153,118471.0
2020-01-02 09:30:00,155.85,155.86,155.26,155.45,29507.0,141.5514,141.5605,141.0155,141.1881,29507.0
2020-01-02 09:40:00,155.5,155.52,154.89,155.16,20282.0,141.2335,141.2517,140.6795,140.9247,20282.0
2020-01-02 09:50:00,155.1,155.24,154.84,155.09,19835.0,140.8702,140.9974,140.6341,140.8611,19835.0
2020-01-02 10:00:00,154.98,155.04,154.46,154.96,30790.0,140.7612,140.8157,140.2889,140.7431,30790.0
2020-01-02 10:10:00,154.93,155.1,154.8,154.8,33976.0,140.7158,140.8702,140.5977,140.5977,33976.0
2020-01-02 10:20:00,154.83,154.92,154.65,154.8,17341.0,140.625,140.7067,140.4615,140.5977,17341.0
2020-01-02 10:30:00,154.8,154.94,154.63,154.7,19185.0,140.5977,140.7249,140.4433,140.5069,19185.0
2020-01-02 10:40:00,154.66,154.74,154.47,154.52,17068.0,140.4706,140.5432,140.298,140.3434,17068.0
2020-01-02 10:50:00,154.54,154.76,154.52,154.67,9233.0,140.3616,140.5614,140.3434,140.4797,9233.0
2020-01-02 11:00:00,154.66,154.74,154.54,154.6,10841.0,140.4706,140.5432,140.3616,140.4161,10841.0
2020-01-02 11:10:00,154.59,154.69,154.56,154.6,4910.0,140.407,140.4978,140.3798,140.4161,4910.0
2020-01-02 11:20:00,154.6,154.72,154.59,154.66,7274.0,140.4161,140.5251,140.407,140.4706,7274.0
2020-01-02 11:30:00,154.72,154.72,154.53,154.62,5644.0,140.5251,140.5251,140.3525,140.4342,5644.0
2020-01-02 11:40:00,154.57,154.63,154.51,154.59,6171.0,140.3888,140.4433,140.3343,140.407,6171.0
2020-01-02 11:50:00,154.62,154.69,154.58,154.66,8658.0,140.4342,140.4978,140.3979,140.4706,8658.0
2020-01-02 12:00:00,154.62,154.66,154.36,154.49,18440.0,140.4342,140.4706,140.1981,140.3162,18440.0
2020-01-02 12:10:00,154.53,154.72,154.5,154.65,11371.0,140.3525,140.5251,140.3253,140.4615,11371.0
2020-01-02 12:20:00,154.64,154.76,154.59,154.62,6413.0,140.4524,140.5614,140.407,140.4342,6413.0
2020-01-02 12:30:00,154.65,154.7,154.6,154.68,3899.0,140.4615,140.5069,140.4161,140.4887,3899.0
2020-01-02 12:40:00,154.72,154.95,154.69,154.89,3339.0,140.5251,140.734,140.4978,140.6795,3339.0
2020-01-02 12:50:00,154.87,154.89,154.8,154.85,7837.0,140.6613,140.6795,140.5977,140.6431,7837.0
2020-01-02 13:00:00,154.83,154.88,154.76,154.76,7966.0,140.625,140.6704,140.5614,140.5614,7966.0
2020-01-02 13:10:00,154.77,154.77,154.6,154.68,9671.0,140.5705,140.5705,140.4161,140.4887,9671.0
2020-01-02 13:20:00,154.68,154.73,154.62,154.65,5486.0,140.4887,140.5342,140.4342,140.4615,5486.0
2020-01-02 13:30:00,154.72,154.79,154.69,154.79,5196.0,140.5251,140.5887,140.4978,140.5887,5196.0
2020-01-02 13:40:00,154.79,154.91,154.76,154.86,4235.0,140.5887,140.6976,140.5614,140.6522,4235.0
2020-01-02 13:50:00,154.84,154.88,154.71,154.86,11681.0,140.6341,140.6704,140.516,140.6522,11681.0
2020-01-02 14:00:00,154.86,155.02,154.8,155.0,31152.0,140.6522,140.7975,140.5977,140.7794,31152.0
2020-01-02 14:10:00,155.02,155.09,154.94,155.06,21092.0,140.7975,140.8611,140.7249,140.8339,21092.0
2020-01-02 14:20:00,155.05,155.18,155.05,155.06,16291.0,140.8248,140.9429,140.8248,140.8339,16291.0
2020-01-02 14:30:00,155.06,155.37,155.03,155.32,19106.0,140.8339,141.1154,140.8066,141.07,19106.0
2020-01-02 14:40:00,155.3,155.46,155.24,155.44,14444.0,141.0519,141.1972,140.9974,141.179,14444.0
2020-01-02 14:50:00,155.44,155.5,155.4,155.47,13219.0,141.179,141.2335,141.1427,141.2063,13219.0
2020-01-02 15:00:00,155.48,155.52,155.43,155.48,14655.0,141.2153,141.2517,141.1699,141.2153,14655.0
2020-01-02 15:10:00,155.48,155.69,155.48,155.69,22692.0,141.2153,141.4061,141.2153,141.4061,22692.0
2020-01-02 15:20:00,155.7,155.84,155.6,155.6,44893.0,141.4152,141.5423,141.3243,141.3243,44893.0
2020-01-02 15:30:00,155.65,155.85,155.54,155.85,51539.0,141.3697,141.5514,141.2698,141.5514,51539.0
2020-01-02 15:40:00,155.84,155.92,155.78,155.79,49305.0,141.5423,141.615,141.4878,141.4969,49305.0
2020-01-02 15:50:00,155.82,156.0,155.74,156.0,137608.0,141.5242,141.6876,141.4515,141.6876,137608.0
2020-01-03 09:30:00,154.76,155.76,154.13,155.09,21497.0,140.5614,141.4697,139.9892,140.8611,21497.0
2020-01-03 09:40:00,155.17,155.55,155.09,155.36,11293.0,140.9338,141.2789,140.8611,141.1064,11293.0
2020-01-03 09:50:00,155.31,155.58,155.31,155.46,13156.0,141.0609,141.3062,141.0609,141.1972,13156.0
2020-01-03 10:00:00,155.42,155.42,155.12,155.2,14127.0,141.1609,141.1609,140.8884,140.961,14127.0
2020-01-03 10:10:00,155.13,155.42,155.08,155.08,8376.0,140.8975,141.1609,140.852,140.852,8376.0
2020-01-03 10:20:00,155.05,155.57,155.0,155.53,9740.0,140.8248,141.2971,140.7794,141.2608,9740.0
2020-01-03 10:30:00,155.61,155.75,155.49,155.71,6696.0,141.3334,141.4606,141.2244,141.4242,6696.0
2020-01-03 10:40:00,155.71,156.0,155.68,155.77,10836.0,141.4242,141.6876,141.397,141.4787,10836.0
2020-01-03 10:50:00,155.68,155.68,155.43,155.57,6873.0,141.397,141.397,141.1699,141.2971,6873.0
2020-01-03 11:00:00,155.62,155.62,155.41,155.56,7095.0,141.3425,141.3425,141.1518,141.288,7095.0
2020-01-03 11:10:00,155.51,155.62,155.44,155.56,5157.0,141.2426,141.3425,141.179,141.288,5157.0
2020-01-03 11:20:00,155.59,155.68,155.53,155.63,6020.0,141.3153,141.397,141.2608,141.3516,6020.0
2020-01-03 11:30:00,155.67,155.86,155.62,155.81,8844.0,141.3879,141.5605,141.3425,141.5151,8844.0
2020-01-03 11:40:00,155.81,155.89,155.6,155.7,25035.0,141.5151,141.5877,141.3243,141.4152,25035.0
2020-01-03 11:50:00,155.71,156.0,155.68,155.91,15270.0,141.4242,141.6876,141.397,141.6059,15270.0
2020-01-03 12:00:00,155.89,155.98,155.84,155.88,11132.0,141.5877,141.6695,141.5423,141.5786,11132.0
2020-01-03 12:10:00,155.85,155.87,155.72,155.77,9609.0,141.5514,141.5696,141.4333,141.4787,9609.0
2020-01-03 12:20:00,155.81,155.82,155.7,155.76,10994.0,141.5151,141.5242,141.4152,141.4697,10994.0
2020-01-03 12:30:00,155.74,155.86,155.72,155.79,4279.0,141.4515,141.5605,141.4333,141.4969,4279.0
2020-01-03 12:40:00,155.8,155.82,155.72,155.78,10188.0,141.506,141.5242,141.4333,141.4878,10188.0
2020-01-03 12:50:00,155.8,155.81,155.65,155.78,6711.0,141.506,141.5151,141.3697,141.4878,6711.0
2020-01-03 13:00:00,155.75,155.81,155.7,155.7,5752.0,141.4606,141.5151,141.4152,141.4152,5752.0
2020-01-03 13:10:00,155.72,155.8,155.67,155.73,8311.0,141.4333,141.506,141.3879,141.4424,8311.0
2020-01-03 13:20:00,155.77,155.89,155.77,155.83,4563.0,141.4787,141.5877,141.4787,141.5332,4563.0
2020-01-03 13:30:00,155.84,155.85,155.14,155.36,14667.0,141.5423,141.5514,140.9065,141.1064,14667.0
2020-01-03 13:40:00,155.34,155.51,155.31,155.43,12191.0,141.0882,141.2426,141.0609,141.1699,12191.0
2020-01-03 13:50:00,155.4,155.49,155.33,155.49,22583.0,141.1427,141.2244,141.0791,141.2244,22583.0
2020-01-03 14:00:00,155.51,155.59,155.38,155.48,12784.0,141.2426,141.3153,141.1245,141.2153,12784.0
2020-01-03 14:10:00,155.46,155.73,155.45,155.72,9413.0,141.1972,141.4424,141.1881,141.4333,9413.0
2020-01-03 14:20:00,155.69,155.78,155.56,155.63,10113.0,141.4061,141.4878,141.288,141.3516,10113.0
2020-01-03 14:30:00,155.59,155.62,155.51,155.61,7200.0,141.3153,141.3425,141.2426,141.3334,7200.0
2020-01-03 14:40:00,155.62,155.77,155.61,155.74,5430.0,141.3425,141.4787,141.3334,141.4515,5430.0
2020-01-03 14:50:00,155.75,155.94,155.75,155.87,13491.0,141.4606,141.6331,141.4606,141.5696,13491.0
2020-01-03 15:00:00,155.87,155.95,155.79,155.86,8211.0,141.5696,141.6422,141.4969,141.5605,8211.0
2020-01-03 15:10:00,155.85,155.89,155.72,155.75,9377.0,141.5514,141.5877,141.4333,141.4606,9377.0
2020-01-03 15:20:00,155.74,155.79,155.56,155.68,11538.0,141.4515,141.4969,141.288,141.397,11538.0
2020-01-03 15:30:00,155.7,155.82,155.57,155.74,22065.0,141.4152,141.5242,141.2971,141.4515,22065.0
2020-01-03 15:40:00,155.74,155.95,155.7,155.92,17509.0,141.4515,141.6422,141.4152,141.615,17509.0
2020-01-03 15:50:00,155.89,156.0,155.66,155.72,80537.0,141.5877,141.6876,141.3788,141.4333,80537.0
2020-01-06 09:30:00,155.33,155.79,155.01,155.52,25698.0,141.0791,141.4969,140.7885,141.2517,25698.0
2020-01-06 09:40:00,155.57,155.79,155.47,155.48,8056.0,141.2971,141.4969,141.2063,141.2153,8056.0
2020-01-06 09:50:00,155.47,155.71,155.47,155.66,7181.0,141.2063,141.4242,141.2063,141.3788,7181.0
2020-01-06 10:00:00,155.79,155.79,155.59,155.72,6258.0,141.4969,141.4969,141.3153,141.4333,6258.0
2020-01-06 10:10:00,155.76,156.24,155.69,156.14,43177.0,141.4697,141.9056,141.4061,141.8148,43177.0
2020-01-06 10:20:00,156.11,156.28,156.06,156.12,9569.0,141.7875,141.9419,141.7421,141.7966,9569.0
2020-01-06 10:30:00,156.09,156.16,155.99,156.15,39163.0,141.7694,141.833,141.6786,141.8239,39163.0
2020-01-06 10:40:00,156.2,156.28,156.04,156.08,17036.0,141.8693,141.9419,141.724,141.7603,17036.0
2020-01-06 10:50:00,156.05,156.05,155.57,155.59,70525.0,141.7331,141.7331,141.2971,141.3153,70525.0
2020-01-06 11:00:00,155.61,155.96,155.53,155.78,19752.0,141.3334,141.6513,141.2608,141.4878,19752.0
2020-01-06 11:10:00,155.81,155.95,155.8,155.83,8259.0,141.5151,141.6422,141.506,141.5332,8259.0
2020-01-06 11:20:00,155.81,155.86,155.58,155.65,9281.0,141.5151,141.5605,141.3062,141.3697,9281.0
2020-01-06 11:30:00,155.68,155.92,155.68,155.86,6719.0,141.397,141.615,141.397,141.5605,6719.0
2020-01-06 11:40:00,155.8,155.83,155.7,155.72,8457.0,141.506,141.5332,141.4152,141.4333,8457.0
2020-01-06 11:50:00,155.69,155.83,155.69,155.78,9351.0,141.4061,141.5332,141.4061,141.4878,9351.0
2020-01-06 12:00:00,155.76,155.88,155.74,155.87,6106.0,141.4697,141.5786,141.4515,141.5696,6106.0
2020-01-06 12:10:00,155.84,156.07,155.82,156.03,7986.0,141.5423,141.7512,141.5242,141.7149,7986.0
2020-01-06 12:20:00,156.04,156.07,155.92,156.07,5620.0,141.724,141.7512,141.615,141.7512,5620.0
2020-01-06 12:30:00,156.12,156.27,156.12,156.26,5640.0,141.7966,141.9329,141.7966,141.9238,5640.0
2020-01-06 12:40:00,156.27,156.47,156.26,156.4,17440.0,141.9329,142.1145,141.9238,142.0509,17440.0
2020-01-06 12:50:00,156.36,156.36,156.26,156.33,4305.0,142.0146,142.0146,141.9238,141.9874,4305.0
2020-01-06 13:00:00,156.34,156.52,156.26,156.43,4872.0,141.9964,142.1599,141.9238,142.0782,4872.0
2020-01-06 13:10:00,156.43,156.51,156.35,156.46,17973.0,142.0782,142.1508,142.0055,142.1054,17973.0
2020-01-06 13:20:00,156.48,156.64,156.43,156.62,8809.0,142.1236,142.2689,142.0782,142.2508,8809.0
2020-01-06 13:30:00,156.63,156.65,156.49,156.61,11105.0,142.2598,142.278,142.1327,142.2417,11105.0
2020-01-06 13:40:00,156.6,156.64,156.46,156.55,10542.0,142.2326,142.2689,142.1054,142.1872,10542.0
2020-01-06 13:50:00,156.56,156.78,156.49,156.59,36408.0,142.1963,142.3961,142.1327,142.2235,36408.0
2020-01-06 14:00:00,156.6,156.75,156.56,156.75,26788.0,142.2326,142.3688,142.1963,142.3688,26788.0
2020-01-06 14:10:00,156.73,156.89,156.71,156.8,14627.0,142.3507,142.496,142.3325,142.4142,14627.0
2020-01-06 14:20:00,156.8,156.83,156.73,156.73,13164.0,142.4142,142.4415,142.3507,142.3507,13164.0
2020-01-06 14:30:00,156.75,156.79,156.66,156.77,13829.0,142.3688,142.4052,142.2871,142.387,13829.0
2020-01-06 14:40:00,156.79,156.79,156.71,156.75,21412.0,142.4052,142.4052,142.3325,142.3688,21412.0
2020-01-06 14:50:00,156.75,156.8,156.73,156.75,14859.0,142.3688,142.4142,142.3507,142.3688,14859.0
2020-01-06 15:00:00,156.76,156.8,156.67,156.72,19782.0,142.3779,142.4142,142.2962,142.3416,19782.0
2020-01-06 15:10:00,156.72,156.84,156.7,156.75,17520.0,142.3416,142.4506,142.3234,142.3688,17520.0
2020-01-06 15:20:00,156.75,156.75,156.63,156.63,11115.0,142.3688,142.3688,142.2598,142.2598,11115.0
2020-01-06 15:30:00,156.66,156.77,156.57,156.74,17951.0,142.2871,142.387,142.2053,142.3597,17951.0
2020-01-06 15:40:00,156.75,156.91,156.72,156.85,31327.0,142.3688,142.5141,142.3416,142.4597,31327.0
2020-01-06 15:50:00,156.9,157.09,156.76,157.03,80079.0,142.5051,142.6776,142.3779,142.6231,80079.0
2020-01-07 09:30:00,154.12,155.36,154.12,155.21,59767.0,139.9801,141.1064,139.9801,140.9701,59767.0
2020-01-07 09:40:00,155.11,155.21,154.62,154.75,16563.0,140.8793,140.9701,140.4342,140.5523,16563.0
2020-01-07 09:50:00,154.75,154.79,154.35,154.35,12486.0,140.5523,140.5887,140.189,140.189,12486.0
2020-01-07 10:00:00,154.35,154.52,154.16,154.39,19798.0,140.189,140.3434,140.0165,140.2253,19798.0
2020-01-07 10:10:00,154.4,154.49,154.32,154.36,14353.0,140.2344,140.3162,140.1618,140.1981,14353.0
2020-01-07 10:20:00,154.37,154.67,154.29,154.65,24683.0,140.2072,140.4797,140.1345,140.4615,24683.0
2020-01-07 10:30:00,154.65,154.69,154.27,154.37,22079.0,140.4615,140.4978,140.1164,140.2072,22079.0
2020-01-07 10:40:00,154.37,154.57,154.35,154.56,9588.0,140.2072,140.3888,140.189,140.3798,9588.0
2020-01-07 10:50:00,154.53,154.56,154.39,154.48,9074.0,140.3525,140.3798,140.2253,140.3071,9074.0
2020-01-07 11:00:00,154.47,154.7,154.44,154.68,10492.0,140.298,140.5069,140.2708,140.4887,10492.0
2020-01-07 11:10:00,154.68,154.88,154.68,154.87,13419.0,140.4887,140.6704,140.4887,140.6613,13419.0
2020-01-07 11:20:00,154.86,154.88,154.58,154.62,10919.0,140.6522,140.6704,140.3979,140.4342,10919.0
2020-01-07 11:30:00,154.63,154.72,154.48,154.48,10129.0,140.4433,140.5251,140.3071,140.3071,10129.0
2020-01-07 11:40:00,154.45,154.56,154.41,154.56,13364.0,140.2798,140.3798,140.2435,140.3798,13364.0
2020-01-07 11:50:00,154.51,154.6,154.46,154.48,29543.0,140.3343,140.4161,140.2889,140.3071,29543.0
2020-01-07 12:00:00,154.48,154.5,154.28,154.29,14579.0,140.3071,140.3253,140.1254,140.1345,14579.0
2020-01-07 12:10:00,154.28,154.45,154.28,154.41,12377.0,140.1254,140.2798,140.1254,140.2435,12377.0
2020-01-07 12:20:00,154.4,154.46,154.37,154.41,9174.0,140.2344,140.2889,140.2072,140.2435,9174.0
2020-01-07 12:30:00,154.42,154.46,154.31,154.35,11377.0,140.2526,140.2889,140.1527,140.189,11377.0
2020-01-07 12:40:00,154.33,154.34,154.23,154.25,8250.0,140.1709,140.1799,140.08,140.0982,8250.0
2020-01-07 12:50:00,154.21,154.21,154.01,154.04,9600.0,140.0619,140.0619,139.8802,139.9075,9600.0
2020-01-07 13:00:00,154.02,154.05,153.85,153.93,12846.0,139.8893,139.9165,139.7349,139.8076,12846.0
2020-01-07 13:10:00,153.93,153.99,153.9,153.95,8637.0,139.8076,139.862,139.7803,139.8257,8637.0
2020-01-07 13:20:00,153.94,153.98,153.82,153.83,8759.0,139.8166,139.853,139.7076,139.7167,8759.0
2020-01-07 13:30:00,153.8,153.93,153.78,153.89,13913.0,139.6895,139.8076,139.6713,139.7712,13913.0
2020-01-07 13:40:00,153.83,153.91,153.77,153.87,12329.0,139.7167,139.7894,139.6622,139.7531,12329.0
2020-01-07 13:50:00,153.84,154.02,153.84,153.99,18923.0,139.7258,139.8893,139.7258,139.862,18923.0
2020-01-07 14:00:00,153.97,154.05,153.87,153.99,11626.0,139.8439,139.9165,139.7531,139.862,11626.0
2020-01-07 14:10:00,153.99,154.02,153.9,153.94,12617.0,139.862,139.8893,139.7803,139.8166,12617.0
2020-01-07 14:20:00,153.94,153.98,153.84,153.84,13981.0,139.8166,139.853,139.7258,139.7258,13981.0
2020-01-07 14:30:00,153.84,153.9,153.75,153.75,11958.0,139.7258,139.7803,139.6441,139.6441,11958.0
2020-01-07 14:40:00,153.76,153.77,153.66,153.71,11638.0,139.6531,139.6622,139.5623,139.6077,11638.0
2020-01-07 14:50:00,153.7,153.98,153.64,153.9,34894.0,139.5987,139.853,139.5442,139.7803,34894.0
2020-01-07 15:00:00,153.91,154.13,153.89,154.12,49118.0,139.7894,139.9892,139.7712,139.9801,49118.0
2020-01-07 15:10:00,154.13,154.27,154.08,154.24,37928.0,139.9892,140.1164,139.9438,140.0891,37928.0
2020-01-07 15:20:00,154.24,154.26,154.17,154.2,32253.0,140.0891,140.1073,140.0255,140.0528,32253.0
2020-01-07 15:30:00,154.21,154.37,154.17,154.22,37293.0,140.0619,140.2072,140.0255,140.0709,37293.0
2020-01-07 15:40:00,154.21,154.36,154.18,154.28,92752.0,140.0619,140.1981,140.0346,140.1254,92752.0
2020-01-07 15:50:00,154.27,154.27,153.88,153.91,142461.0,140.1164,140.1164,139.7621,139.7894,142461.0
2020-01-08 09:30:00,153.7,154.24,153.7,153.91,39252.0,139.5987,140.0891,139.5987,139.7894,39252.0
2020-01-08 09:40:00,153.92,154.12,153.85,153.97,22459.0,139.7985,139.9801,139.7349,139.8439,22459.0
2020-01-08 09:50:00,153.94,154.08,153.87,153.95,24541.0,139.8166,139.9438,139.7531,139.8257,24541.0
2020-01-08 10:00:00,153.99,154.02,153.83,153.85,14431.0,139.862,139.8893,139.7167,139.7349,14431.0
2020-01-08 10:10:00,153.81,153.99,153.7,153.77,41446.0,139.6986,139.862,139.5987,139.6622,41446.0
2020-01-08 10:20:00,153.77,153.82,153.6,153.68,17832.0,139.6622,139.7076,139.5078,139.5805,17832.0
2020-01-08 10:30:00,153.69,153.85,153.58,153.84,14525.0,139.5896,139.7349,139.4897,139.7258,14525.0
2020-01-08 10:40:00,153.87,153.9,153.67,153.74,13299.0,139.7531,139.7803,139.5714,139.635,13299.0
2020-01-08 10:50:00,153.74,154.18,153.74,154.02,30649.0,139.635,140.0346,139.635,139.8893,30649.0
2020-01-08 11:00:00,154.05,154.1,153.91,154.03,23372.0,139.9165,139.962,139.7894,139.8984,23372.0
2020-01-08 11:10:00,154.02,154.04,153.94,154.0,25497.0,139.8893,139.9075,139.8166,139.8711,25497.0
2020-01-08 11:20:00,154.01,154.36,153.92,154.17,23913.0,139.8802,140.1981,139.7985,140.0255,23913.0
2020-01-08 11:30:00,154.2,154.24,153.93,154.14,28544.0,140.0528,140.0891,139.8076,139.9983,28544.0
2020-01-08 11:40:00,154.12,154.4,154.12,154.38,29804.0,139.9801,140.2344,139.9801,140.2163,29804.0
2020-01-08 11:50:00,154.4,154.8,154.38,154.52,18071.0,140.2344,140.5977,140.2163,140.3434,18071.0
2020-01-08 12:00:00,154.54,154.57,154.25,154.25,38585.0,140.3616,140.3888,140.0982,140.0982,38585.0
2020-01-08 12:10:00,154.29,154.35,154.14,154.35,19593.0,140.1345,140.189,139.9983,140.189,19593.0
2020-01-08 12:20:00,154.37,154.42,154.18,154.21,48058.0,140.2072,140.2526,140.0346,140.0619,48058.0
2020-01-08 12:30:00,154.23,154.35,154.18,154.3,21976.0,140.08,140.189,140.0346,140.1436,21976.0
2020-01-08 12:40:00,154.27,154.55,154.27,154.43,20297.0,140.1164,140.3707,140.1164,140.2617,20297.0
2020-01-08 12:50:00,154.47,154.5,154.33,154.34,26279.0,140.298,140.3253,140.1709,140.1799,26279.0
2020-01-08 13:00:00,154.33,154.39,154.19,154.2,73283.0,140.1709,140.2253,140.0437,140.0528,73283.0
2020-01-08 13:10:00,154.17,154.21,153.84,153.89,106928.0,140.0255,140.0619,139.7258,139.7712,106928.0
2020-01-08 13:20:00,153.88,154.05,153.82,153.89,12061.0,139.7621,139.9165,139.7076,139.7712,12061.0
2020-01-08 13:30:00,153.89,154.07,153.88,154.04,9500.0,139.7712,139.9347,139.7621,139.9075,9500.0
2020-01-08 13:40:00,154.05,154.15,153.83,153.84,41716.0,139.9165,140.0074,139.7167,139.7258,41716.0
2020-01-08 13:50:00,153.82,153.84,153.69,153.73,9922.0,139.7076,139.7258,139.5896,139.6259,9922.0
2020-01-08 14:00:00,153.77,153.84,153.73,153.78,11145.0,139.6622,139.7258,139.6259,139.6713,11145.0
2020-01-08 14:10:00,153.75,153.8,153.67,153.8,19098.0,139.6441,139.6895,139.5714,139.6895,19098.0
2020-01-08 14:20:00,153.77,153.82,153.56,153.63,22842.0,139.6622,139.7076,139.4715,139.5351,22842.0
2020-01-08 14:30:00,153.63,153.64,153.49,153.51,20552.0,139.5351,139.5442,139.4079,139.4261,20552.0
2020-01-08 14:40:00,153.51,153.55,153.37,153.51,71277.0,139.4261,139.4624,139.2989,139.4261,71277.0
2020-01-08 14:50:00,153.51,153.64,153.48,153.62,27912.0,139.4261,139.5442,139.3988,139.526,27912.0
2020-01-08 15:00:00,153.59,153.72,153.59,153.69,20660.0,139.4987,139.6168,139.4987,139.5896,20660.0
2020-01-08 15:10:00,153.68,153.74,153.55,153.56,25464.0,139.5805,139.635,139.4624,139.4715,25464.0
2020-01-08 15:20:00,153.54,153.66,153.47,153.47,32796.0,139.4533,139.5623,139.3898,139.3898,32796.0
2020-01-08 15:30:00,153.47,153.57,153.39,153.5,82028.0,139.3898,139.4806,139.3171,139.417,82028.0
2020-01-08 15:40:00,153.49,153.54,152.94,152.95,60745.0,139.4079,139.4533,138.9084,138.9175,60745.0
2020-01-08 15:50:00,152.94,153.08,152.67,152.84,131756.0,138.9084,139.0355,138.6632,138.8176,131756.0
2020-01-09 09:30:00,153.51,153.89,152.5,152.91,49226.0,139.4261,139.7712,138.5087,138.8811,49226.0
2020-01-09 09:40:00,152.92,153.15,152.78,153.13,27938.0,138.8902,139.0991,138.7631,139.0809,27938.0
2020-01-09 09:50:00,153.12,153.27,152.88,152.92,35207.0,139.0719,139.2081,138.8539,138.8902,35207.0
2020-01-09 10:00:00,152.94,153.0,152.69,152.9,38881.0,138.9084,138.9629,138.6813,138.8721,38881.0
2020-01-09 10:10:00,152.88,153.11,152.88,152.96,44841.0,138.8539,139.0628,138.8539,138.9265,44841.0
2020-01-09 10:20:00,152.99,153.3,152.98,153.14,64449.0,138.9538,139.2354,138.9447,139.09,64449.0
2020-01-09 10:30:00,153.17,153.32,153.0,153.06,33836.0,139.1173,139.2535,138.9629,139.0174,33836.0
2020-01-09 10:40:00,153.05,153.17,153.03,153.16,33130.0,139.0083,139.1173,138.9901,139.1082,33130.0
2020-01-09 10:50:00,153.19,153.36,153.14,153.21,25724.0,139.1354,139.2898,139.09,139.1536,25724.0
2020-01-09 11:00:00,153.23,153.25,153.1,153.17,20582.0,139.1718,139.1899,139.0537,139.1173,20582.0
2020-01-09 11:10:00,153.19,153.25,153.05,153.08,21732.0,139.1354,139.1899,139.0083,139.0355,21732.0
2020-01-09 11:20:00,153.06,153.06,152.92,152.99,35315.0,139.0174,139.0174,138.8902,138.9538,35315.0
2020-01-09 11:30:00,152.98,153.14,152.93,153.1,22629.0,138.9447,139.09,138.8993,139.0537,22629.0
2020-01-09 11:40:00,153.16,153.3,153.14,153.26,24772.0,139.1082,139.2354,139.09,139.199,24772.0
2020-01-09 11:50:00,153.26,153.4,153.16,153.29,45301.0,139.199,139.3262,139.1082,139.2263,45301.0
2020-01-09 12:00:00,153.3,153.36,153.28,153.34,23038.0,139.2354,139.2898,139.2172,139.2717,23038.0
2020-01-09 12:10:00,153.34,153.69,153.34,153.66,15414.0,139.2717,139.5896,139.2717,139.5623,15414.0
2020-01-09 12:20:00,153.65,153.77,153.57,153.68,17724.0,139.5532,139.6622,139.4806,139.5805,17724.0
2020-01-09 12:30:00,153.64,153.68,153.6,153.64,12520.0,139.5442,139.5805,139.5078,139.5442,12520.0
2020-01-09 12:40:00,153.66,153.7,153.61,153.65,16658.0,139.5623,139.5987,139.5169,139.5532,16658.0
2020-01-09 12:50:00,153.65,153.73,153.63,153.68,16111.0,139.5532,139.6259,139.5351,139.5805,16111.0
2020-01-09 13:00:00,153.68,153.77,153.64,153.66,16049.0,139.5805,139.6622,139.5442,139.5623,16049.0
2020-01-09 13:10:00,153.66,153.76,153.53,153.55,40302.0,139.5623,139.6531,139.4443,139.4624,40302.0
2020-01-09 13:20:00,153.53,153.57,153.41,153.48,9637.0,139.4443,139.4806,139.3353,139.3988,9637.0
2020-01-09 13:30:00,153.49,153.53,153.47,153.5,8175.0,139.4079,139.4443,139.3898,139.417,8175.0
2020-01-09 13:40:00,153.53,153.57,153.48,153.55,12248.0,139.4443,139.4806,139.3988,139.4624,12248.0
2020-01-09 13:50:00,153.55,153.56,153.37,153.42,10824.0,139.4624,139.4715,139.2989,139.3443,10824.0
2020-01-09 14:00:00,153.43,153.53,153.43,153.5,9156.0,139.3534,139.4443,139.3534,139.417,9156.0
2020-01-09 14:10:00,153.49,153.57,153.48,153.51,34934.0,139.4079,139.4806,139.3988,139.4261,34934.0
2020-01-09 14:20:00,153.51,153.55,153.49,153.54,9651.0,139.4261,139.4624,139.4079,139.4533,9651.0
2020-01-09 14:30:00,153.52,153.67,153.52,153.66,16582.0,139.4352,139.5714,139.4352,139.5623,16582.0
2020-01-09 14:40:00,153.64,153.86,153.62,153.68,10673.0,139.5442,139.744,139.526,139.5805,10673.0
2020-01-09 14:50:00,153.7,153.76,153.65,153.69,14470.0,139.5987,139.6531,139.5532,139.5896,14470.0
2020-01-09 15:00:00,153.71,153.99,153.68,153.97,81898.0,139.6077,139.862,139.5805,139.8439,81898.0
2020-01-09 15:10:00,154.01,154.05,153.93,153.99,20892.0,139.8802,139.9165,139.8076,139.862,20892.0
2020-01-09 15:20:00,154.03,154.05,153.92,154.03,15042.0,139.8984,139.9165,139.7985,139.8984,15042.0
2020-01-09 15:30:00,154.03,154.05,153.87,153.88,22250.0,139.8984,139.9165,139.7531,139.7621,22250.0
2020-01-09 15:40:00,153.91,153.99,153.85,153.99,34783.0,139.7894,139.862,139.7349,139.862,34783.0
2020-01-09 15:50:00,154.03,154.05,153.89,153.9,148026.0,139.8984,139.9165,139.7712,139.7803,148026.0
2020-01-10 09:30:00,153.56,154.45,153.47,154.32,36627.0,139.4715,140.2798,139.3898,140.1618,36627.0
2020-01-10 09:40:00,154.28,154.28,153.87,154.2,16756.0,140.1254,140.1254,139.7531,140.0528,16756.0
2020-01-10 09:50:00,154.22,154.29,153.81,153.97,17389.0,140.0709,140.1345,139.6986,139.8439,17389.0
2020-01-10 10:00:00,153.95,153.98,153.65,153.65,9884.0,139.8257,139.853,139.5532,139.5532,9884.0
2020-01-10 10:10:00,153.66,153.68,153.36,153.4,16301.0,139.5623,139.5805,139.2898,139.3262,16301.0
2020-01-10 10:20:00,153.39,153.48,153.19,153.2,20650.0,139.3171,139.3988,139.1354,139.1445,20650.0
2020-01-10 10:30:00,153.18,153.18,152.91,153.02,11225.0,139.1264,139.1264,138.8811,138.981,11225.0
2020-01-10 10:40:00,153.07,153.24,153.01,153.03,17072.0,139.0265,139.1809,138.972,138.9901,17072.0
2020-01-10 10:50:00,153.03,153.12,152.89,153.05,18360.0,138.9901,139.0719,138.863,139.0083,18360.0
2020-01-10 11:00:00,153.01,153.12,152.81,152.84,60572.0,138.972,139.0719,138.7903,138.8176,60572.0
2020-01-10 11:10:00,152.84,153.12,152.84,152.88,28307.0,138.8176,139.0719,138.8176,138.8539,28307.0
2020-01-10 11:20:00,152.87,152.93,152.65,152.65,14442.0,138.8448,138.8993,138.645,138.645,14442.0
2020-01-10 11:30:00,152.64,152.68,152.51,152.64,13702.0,138.6359,138.6722,138.5178,138.6359,13702.0
2020-01-10 11:40:00,152.6,152.6,152.41,152.41,12355.0,138.5996,138.5996,138.427,138.427,12355.0
2020-01-10 11:50:00,152.44,152.53,152.41,152.42,13041.0,138.4543,138.536,138.427,138.4361,13041.0
2020-01-10 12:00:00,152.41,152.46,152.26,152.31,15265.0,138.427,138.4724,138.2908,138.3362,15265.0
2020-01-10 12:10:00,152.28,152.44,152.12,152.22,16087.0,138.3089,138.4543,138.1636,138.2544,16087.0
2020-01-10 12:20:00,152.17,152.31,152.14,152.24,50091.0,138.209,138.3362,138.1818,138.2726,50091.0
2020-01-10 12:30:00,152.26,152.45,152.15,152.41,16050.0,138.2908,138.4633,138.1909,138.427,16050.0
2020-01-10 12:40:00,152.42,152.54,152.36,152.52,19520.0,138.4361,138.5451,138.3816,138.5269,19520.0
2020-01-10 12:50:00,152.49,152.57,152.36,152.43,11480.0,138.4997,138.5723,138.3816,138.4452,11480.0
2020-01-10 13:00:00,152.4,152.45,152.31,152.36,16023.0,138.4179,138.4633,138.3362,138.3816,16023.0
2020-01-10 13:10:00,152.34,152.34,152.19,152.25,18307.0,138.3634,138.3634,138.2272,138.2817,18307.0
2020-01-10 13:20:00,152.24,152.25,151.96,152.02,49527.0,138.2726,138.2817,138.0183,138.0728,49527.0
2020-01-10 13:30:00,152.01,152.04,151.9,151.95,12819.0,138.0637,138.091,137.9638,138.0092,12819.0
2020-01-10 13:40:00,151.95,152.09,151.93,152.03,10567.0,138.0092,138.1364,137.991,138.0819,10567.0
2020-01-10 13:50:00,152.0,152.01,151.94,151.97,13759.0,138.0546,138.0637,138.0001,138.0274,13759.0
2020-01-10 14:00:00,151.96,152.0,151.82,151.94,13100.0,138.0183,138.0546,137.8911,138.0001,13100.0
2020-01-10 14:10:00,151.93,151.94,151.8,151.93,18529.0,137.991,138.0001,137.873,137.991,18529.0
2020-01-10 14:20:00,151.94,152.03,151.83,151.84,19296.0,138.0001,138.0819,137.9002,137.9093,19296.0
2020-01-10 14:30:00,151.83,151.84,151.23,151.25,70160.0,137.9002,137.9093,137.3553,137.3734,70160.0
2020-01-10 14:40:00,151.25,151.29,150.99,151.04,49801.0,137.3734,137.4098,137.1373,137.1827,49801.0
2020-01-10 14:50:00,151.08,151.21,150.8,150.82,48395.0,137.219,137.3371,136.9647,136.9829,48395.0
2020-01-10 15:00:00,150.86,150.86,150.22,150.38,101249.0,137.0192,137.0192,136.4379,136.5833,101249.0
2020-01-10 15:10:00,150.36,150.48,150.14,150.28,65751.0,136.5651,136.6741,136.3653,136.4924,65751.0
2020-01-10 15:20:00,150.25,150.37,150.15,150.17,73122.0,136.4652,136.5742,136.3744,136.3925,73122.0
2020-01-10 15:30:00,150.17,150.99,150.11,150.7,97251.0,136.3925,137.1373,136.338,136.8739,97251.0
2020-01-10 15:40:00,150.71,150.89,150.61,150.77,63793.0,136.883,137.0465,136.7921,136.9375,63793.0
2020-01-10 15:50:00,150.71,151.11,150.65,150.95,198843.0,136.883,137.2463,136.8285,137.101,198843.0
2020-01-13 09:30:00,150.78,151.15,150.64,150.9,30068.0,136.9466,137.2826,136.8194,137.0555,30068.0
2020-01-13 09:40:00,150.93,151.22,150.78,151.1,30921.0,137.0828,137.3462,136.9466,137.2372,30921.0
2020-01-13 09:50:00,151.11,151.17,150.82,150.89,15784.0,137.2463,137.3008,136.9829,137.0465,15784.0
2020-01-13 10:00:00,150.9,150.94,150.55,150.56,21859.0,137.0555,137.0919,136.7377,136.7467,21859.0
2020-01-13 10:10:00,150.56,150.58,150.26,150.28,19744.0,136.7467,136.7649,136.4743,136.4924,19744.0
2020-01-13 10:20:00,150.3,150.31,150.14,150.22,18936.0,136.5106,136.5197,136.3653,136.4379,18936.0
2020-01-13 10:30:00,150.23,150.27,150.09,150.15,22415.0,136.447,136.4833,136.3199,136.3744,22415.0
2020-01-13 10:40:00,150.13,150.45,150.13,150.3,31944.0,136.3562,136.6468,136.3562,136.5106,31944.0
2020-01-13 10:50:00,150.3,150.4,150.28,150.29,21481.0,136.5106,136.6014,136.4924,136.5015,21481.0
2020-01-13 11:00:00,150.28,150.36,150.09,150.2,21666.0,136.4924,136.5651,136.3199,136.4198,21666.0
2020-01-13 11:10:00,150.19,150.26,149.89,149.92,31828.0,136.4107,136.4743,136.1382,136.1655,31828.0
2020-01-13 11:20:00,149.91,150.07,149.72,149.79,36792.0,136.1564,136.3017,135.9838,136.0474,36792.0
2020-01-13 11:30:00,149.82,149.83,149.53,149.68,43125.0,136.0746,136.0837,135.8112,135.9475,43125.0
2020-01-13 11:40:00,149.68,149.77,149.53,149.75,31472.0,135.9475,136.0292,135.8112,136.0111,31472.0
2020-01-13 11:50:00,149.79,150.5,149.77,150.47,27496.0,136.0474,136.6922,136.0292,136.665,27496.0
2020-01-13 12:00:00,150.51,150.72,150.39,150.72,17341.0,136.7013,136.8921,136.5923,136.8921,17341.0
2020-01-13 12:10:00,150.8,150.95,150.74,150.93,9473.0,136.9647,137.101,136.9102,137.0828,9473.0
2020-01-13 12:20:00,150.96,151.04,150.81,150.9,26004.0,137.11,137.1827,136.9738,137.0555,26004.0
2020-01-13 12:30:00,150.85,150.97,150.84,150.86,9840.0,137.0101,137.1191,137.001,137.0192,9840.0
2020-01-13 12:40:00,150.86,150.99,150.84,150.96,13183.0,137.0192,137.1373,137.001,137.11,13183.0
2020-01-13 12:50:00,150.96,150.96,150.83,150.93,11679.0,137.11,137.11,136.992,137.0828,11679.0
2020-01-13 13:00:00,150.94,150.96,150.74,150.79,37374.0,137.0919,137.11,136.9102,136.9556,37374.0
2020-01-13 13:10:00,150.77,150.83,150.64,150.69,18660.0,136.9375,136.992,136.8194,136.8648,18660.0
2020-01-13 13:20:00,150.67,150.75,150.47,150.49,24059.0,136.8466,136.9193,136.665,136.6832,24059.0
2020-01-13 13:30:00,150.48,150.6,150.28,150.31,30667.0,136.6741,136.7831,136.4924,136.5197,30667.0
2020-01-13 13:40:00,150.31,150.41,150.25,150.41,8604.0,136.5197,136.6105,136.4652,136.6105,8604.0
2020-01-13 13:50:00,150.42,150.51,150.37,150.37,8619.0,136.6196,136.7013,136.5742,136.5742,8619.0
2020-01-13 14:00:00,150.38,150.46,150.31,150.39,10293.0,136.5833,136.6559,136.5197,136.5923,10293.0
2020-01-13 14:10:00,150.37,150.39,150.28,150.34,11049.0,136.5742,136.5923,136.4924,136.5469,11049.0
2020-01-13 14:20:00,150.36,150.38,150.32,150.37,8749.0,136.5651,136.5833,136.5288,136.5742,8749.0
2020-01-13 14:30:00,150.42,150.53,150.39,150.44,16152.0,136.6196,136.7195,136.5923,136.6377,16152.0
2020-01-13 14:40:00,150.46,150.52,150.41,150.42,12659.0,136.6559,136.7104,136.6105,136.6196,12659.0
2020-01-13 14:50:00,150.41,150.49,150.4,150.46,22770.0,136.6105,136.6832,136.6014,136.6559,22770.0
2020-01-13 15:00:00,150.47,150.63,150.43,150.59,29525.0,136.665,136.8103,136.6287,136.774,29525.0
2020-01-13 15:10:00,150.59,150.71,150.54,150.57,20217.0,136.774,136.883,136.7286,136.7558,20217.0
2020-01-13 15:20:00,150.57,150.59,150.5,150.5,22104.0,136.7558,136.774,136.6922,136.6922,22104.0
2020-01-13 15:30:00,150.5,150.67,150.48,150.55,30683.0,136.6922,136.8466,136.6741,136.7377,30683.0
2020-01-13 15:40:00,150.53,150.73,150.53,150.67,49129.0,136.7195,136.9011,136.7195,136.8466,49129.0
2020-01-13 15:50:00,150.67,150.97,150.64,150.86,116650.0,136.8466,137.1191,136.8194,137.0192,116650.0
2020-01-14 09:30:00,150.38,150.74,150.28,150.56,16623.0,136.5833,136.9102,136.4924,136.7467,16623.0
2020-01-14 09:40:00,150.55,150.93,150.4,150.85,11019.0,136.7377,137.0828,136.6014,137.0101,11019.0
2020-01-14 09:50:00,150.78,150.83,150.5,150.71,10541.0,136.9466,136.992,136.6922,136.883,10541.0
2020-01-14 10:00:00,150.72,150.77,150.51,150.52,7622.0,136.8921,136.9375,136.7013,136.7104,7622.0
2020-01-14 10:10:00,150.49,150.67,150.46,150.67,12187.0,136.6832,136.8466,136.6559,136.8466,12187.0
2020-01-14 10:20:00,150.68,150.82,150.57,150.82,12267.0,136.8557,136.9829,136.7558,136.9829,12267.0
2020-01-14 10:30:00,150.79,151.08,150.74,151.06,8408.0,136.9556,137.219,136.9102,137.2009,8408.0
2020-01-14 10:40:00,151.1,151.6,151.09,151.5,19450.0,137.2372,137.6913,137.2281,137.6005,19450.0
2020-01-14 10:50:00,151.51,151.54,151.31,151.34,18015.0,137.6096,137.6368,137.4279,137.4552,18015.0
2020-01-14 11:00:00,151.35,151.38,151.18,151.24,10605.0,137.4643,137.4915,137.3099,137.3643,10605.0
2020-01-14 11:10:00,151.23,151.42,151.2,151.34,10351.0,137.3553,137.5278,137.328,137.4552,10351.0
2020-01-14 11:20:00,151.34,151.57,151.32,151.56,10263.0,137.4552,137.6641,137.437,137.655,10263.0
2020-01-14 11:30:00,151.58,151.64,151.56,151.58,7832.0,137.6732,137.7277,137.655,137.6732,7832.0
2020-01-14 11:40:00,151.56,151.7,151.56,151.6,13846.0,137.655,137.7821,137.655,137.6913,13846.0
2020-01-14 11:50:00,151.6,151.79,151.57,151.75,9555.0,137.6913,137.8639,137.6641,137.8276,9555.0
2020-01-14 12:00:00,151.78,151.81,151.63,151.65,4964.0,137.8548,137.8821,137.7186,137.7367,4964.0
2020-01-14 12:10:00,151.66,151.67,151.49,151.49,17705.0,137.7458,137.7549,137.5914,137.5914,17705.0
2020-01-14 12:20:00,151.5,151.62,151.49,151.62,8024.0,137.6005,137.7095,137.5914,137.7095,8024.0
2020-01-14 12:30:00,151.59,151.71,151.58,151.65,4773.0,137.6822,137.7912,137.6732,137.7367,4773.0
2020-01-14 12:40:00,151.59,151.67,151.56,151.64,4495.0,137.6822,137.7549,137.655,137.7277,4495.0
2020-01-14 12:50:00,151.61,151.66,151.48,151.52,5684.0,137.7004,137.7458,137.5823,137.6187,5684.0
2020-01-14 13:00:00,151.47,151.53,151.45,151.5,86351.0,137.5732,137.6277,137.5551,137.6005,86351.0
2020-01-14 13:10:00,151.51,151.52,151.45,151.47,7524.0,137.6096,137.6187,137.5551,137.5732,7524.0
2020-01-14 13:20:00,151.48,151.5,151.44,151.44,5421.0,137.5823,137.6005,137.546,137.546,5421.0
2020-01-14 13:30:00,151.46,151.52,151.17,151.4,12206.0,137.5642,137.6187,137.3008,137.5097,12206.0
2020-01-14 13:40:00,151.43,151.46,151.25,151.4,4607.0,137.5369,137.5642,137.3734,137.5097,4607.0
2020-01-14 13:50:00,151.44,151.48,151.28,151.31,10995.0,137.546,137.5823,137.4007,137.4279,10995.0
2020-01-14 14:00:00,151.33,151.38,150.8,150.91,31829.0,137.4461,137.4915,136.9647,137.0646,31829.0
2020-01-14 14:10:00,150.91,151.2,150.83,151.14,11450.0,137.0646,137.328,136.992,137.2735,11450.0
2020-01-14 14:20:00,151.15,151.15,150.96,151.0,11239.0,137.2826,137.2826,137.11,137.1464,11239.0
2020-01-14 14:30:00,150.97,151.18,150.96,151.14,16490.0,137.1191,137.3099,137.11,137.2735,16490.0
2020-01-14 14:40:00,151.13,151.21,151.12,151.19,20495.0,137.2644,137.3371,137.2554,137.3189,20495.0
2020-01-14 14:50:00,151.2,151.28,151.17,151.18,16347.0,137.328,137.4007,137.3008,137.3099,16347.0
2020-01-14 15:00:00,151.14,151.32,151.14,151.25,16459.0,137.2735,137.437,137.2735,137.3734,16459.0
2020-01-14 15:10:00,151.25,151.25,151.08,151.12,18591.0,137.3734,137.3734,137.219,137.2554,18591.0
2020-01-14 15:20:00,151.12,151.21,151.02,151.12,18635.0,137.2554,137.3371,137.1645,137.2554,18635.0
2020-01-14 15:30:00,151.09,151.09,150.91,150.97,32343.0,137.2281,137.2281,137.0646,137.1191,32343.0
2020-01-14 15:40:00,150.99,151.01,150.74,150.76,38716.0,137.1373,137.1555,136.9102,136.9284,38716.0
2020-01-14 15:50:00,150.66,150.9,150.56,150.75,94040.0,136.8376,137.0555,136.7467,136.9193,94040.0
2020-01-15 09:30:00,150.24,150.75,149.45,149.65,99778.0,136.4561,136.9193,135.7386,135.9202,99778.0
2020-01-15 09:40:00,149.64,150.64,149.6,150.26,45946.0,135.9111,136.8194,135.8748,136.4743,45946.0
2020-01-15 09:50:00,150.27,151.14,150.27,151.06,53667.0,136.4833,137.2735,136.4833,137.2009,53667.0
2020-01-15 10:00:00,151.05,151.07,150.62,150.64,45025.0,137.1918,137.2099,136.8012,136.8194,45025.0
2020-01-15 10:10:00,150.68,150.73,150.37,150.39,37675.0,136.8557,136.9011,136.5742,136.5923,37675.0
2020-01-15 10:20:00,150.39,150.57,150.38,150.57,15049.0,136.5923,136.7558,136.5833,136.7558,15049.0
2020-01-15 10:30:00,150.58,150.89,150.49,150.68,38128.0,136.7649,137.0465,136.6832,136.8557,38128.0
2020-01-15 10:40:00,150.7,150.78,150.58,150.78,18005.0,136.8739,136.9466,136.7649,136.9466,18005.0
2020-01-15 10:50:00,150.85,151.15,150.85,151.04,9584.0,137.0101,137.2826,137.0101,137.1827,9584.0
2020-01-15 11:00:00,151.03,151.21,151.01,151.05,15571.0,137.1736,137.3371,137.1555,137.1918,15571.0
2020-01-15 11:10:00,151.07,151.26,150.94,151.26,19922.0,137.2099,137.3825,137.0919,137.3825,19922.0
2020-01-15 11:20:00,151.26,151.33,151.12,151.32,19951.0,137.3825,137.4461,137.2554,137.437,19951.0
2020-01-15 11:30:00,151.33,151.46,151.25,151.38,20256.0,137.4461,137.5642,137.3734,137.4915,20256.0
2020-01-15 11:40:00,151.4,151.47,151.34,151.36,14497.0,137.5097,137.5732,137.4552,137.4733,14497.0
2020-01-15 11:50:00,151.38,151.45,151.19,151.3,15828.0,137.4915,137.5551,137.3189,137.4188,15828.0
2020-01-15 12:00:00,151.32,151.38,151.2,151.27,11292.0,137.437,137.4915,137.328,137.3916,11292.0
2020-01-15 12:10:00,151.26,151.27,151.14,151.16,9321.0,137.3825,137.3916,137.2735,137.2917,9321.0
2020-01-15 12:20:00,151.16,151.24,151.12,151.17,14236.0,137.2917,137.3643,137.2554,137.3008,14236.0
2020-01-15 12:30:00,151.18,151.26,151.15,151.26,5478.0,137.3099,137.3825,137.2826,137.3825,5478.0
2020-01-15 12:40:00,151.28,151.28,151.04,151.04,8876.0,137.4007,137.4007,137.1827,137.1827,8876.0
2020-01-15 12:50:00,151.03,151.03,150.75,150.75,8485.0,137.1736,137.1736,136.9193,136.9193,8485.0
2020-01-15 13:00:00,150.78,150.96,150.76,150.9,6818.0,136.9466,137.11,136.9284,137.0555,6818.0
2020-01-15 13:10:00,150.99,151.03,150.91,151.01,7667.0,137.1373,137.1736,137.0646,137.1555,7667.0
2020-01-15 13:20:00,150.99,151.11,150.97,151.08,10440.0,137.1373,137.2463,137.1191,137.219,10440.0
2020-01-15 13:30:00,151.07,151.16,151.0,151.14,7997.0,137.2099,137.2917,137.1464,137.2735,7997.0
2020-01-15 13:40:00,151.14,151.15,150.97,150.99,7230.0,137.2735,137.2826,137.1191,137.1373,7230.0
2020-01-15 13:50:00,150.96,150.98,150.83,150.92,11383.0,137.11,137.1282,136.992,137.0737,11383.0
2020-01-15 14:00:00,150.91,150.92,150.81,150.9,38468.0,137.0646,137.0737,136.9738,137.0555,38468.0
2020-01-15 14:10:00,150.9,151.12,150.86,151.08,9144.0,137.0555,137.2554,137.0192,137.219,9144.0
2020-01-15 14:20:00,151.1,151.2,151.06,151.19,10538.0,137.2372,137.328,137.2009,137.3189,10538.0
2020-01-15 14:30:00,151.17,151.19,151.07,151.13,8146.0,137.3008,137.3189,137.2099,137.2644,8146.0
2020-01-15 14:40:00,151.13,151.2,151.1,151.14,16511.0,137.2644,137.328,137.2372,137.2735,16511.0
2020-01-15 14:50:00,151.15,151.15,150.98,151.0,9878.0,137.2826,137.2826,137.1282,137.1464,9878.0
2020-01-15 15:00:00,150.97,151.0,150.9,150.94,10963.0,137.1191,137.1464,137.0555,137.0919,10963.0
2020-01-15 15:10:00,150.92,151.04,150.91,151.01,15290.0,137.0737,137.1827,137.0646,137.1555,15290.0
2020-01-15 15:20:00,151.0,151.03,150.89,151.02,19825.0,137.1464,137.1736,137.0465,137.1645,19825.0
2020-01-15 15:30:00,151.04,151.04,150.91,150.99,18174.0,137.1827,137.1827,137.0646,137.1373,18174.0
2020-01-15 15:40:00,150.99,151.07,150.88,151.03,40806.0,137.1373,137.2099,137.0374,137.1736,40806.0
2020-01-15 15:50:00,151.02,151.34,151.02,151.33,86543.0,137.1645,137.4552,137.1645,137.4461,86543.0
2020-01-16 09:30:00,151.62,152.0,151.37,151.8,43924.0,137.7095,138.0546,137.4824,137.873,43924.0
2020-01-16 09:40:00,151.97,152.53,151.9,152.53,15169.0,138.0274,138.536,137.9638,138.536,15169.0
2020-01-16 09:50:00,152.54,152.77,152.32,152.74,12355.0,138.5451,138.754,138.3453,138.7267,12355.0
2020-01-16 10:00:00,152.58,152.67,152.21,152.56,12210.0,138.5814,138.6632,138.2454,138.5632,12210.0
2020-01-16 10:10:00,152.57,152.59,152.24,152.27,9555.0,138.5723,138.5905,138.2726,138.2999,9555.0
2020-01-16 10:20:00,152.27,152.33,152.15,152.28,11537.0,138.2999,138.3543,138.1909,138.3089,11537.0
2020-01-16 10:30:00,152.28,152.35,152.21,152.25,11808.0,138.3089,138.3725,138.2454,138.2817,11808.0
2020-01-16 10:40:00,152.27,152.29,152.05,152.11,8620.0,138.2999,138.318,138.1,138.1545,8620.0
2020-01-16 10:50:00,152.1,152.29,151.98,152.29,11362.0,138.1454,138.318,138.0365,138.318,11362.0
2020-01-16 11:00:00,152.3,152.38,152.19,152.38,11734.0,138.3271,138.3998,138.2272,138.3998,11734.0
2020-01-16 11:10:00,152.36,152.44,152.22,152.39,13817.0,138.3816,138.4543,138.2544,138.4088,13817.0
2020-01-16 11:20:00,152.38,152.56,152.35,152.54,12153.0,138.3998,138.5632,138.3725,138.5451,12153.0
2020-01-16 11:30:00,152.58,152.69,152.48,152.69,11712.0,138.5814,138.6813,138.4906,138.6813,11712.0
2020-01-16 11:40:00,152.69,152.82,152.67,152.81,9661.0,138.6813,138.7994,138.6632,138.7903,9661.0
2020-01-16 11:50:00,152.81,152.97,152.75,152.9,22176.0,138.7903,138.9356,138.7358,138.8721,22176.0
2020-01-16 12:00:00,152.9,153.0,152.86,152.91,10646.0,138.8721,138.9629,138.8357,138.8811,10646.0
2020-01-16 12:10:00,152.92,152.97,152.88,152.94,7773.0,138.8902,138.9356,138.8539,138.9084,7773.0
2020-01-16 12:20:00,152.97,152.97,152.82,152.86,7724.0,138.9356,138.9356,138.7994,138.8357,7724.0
2020-01-16 12:30:00,152.86,153.08,152.84,153.08,8045.0,138.8357,139.0355,138.8176,139.0355,8045.0
2020-01-16 12:40:00,153.1,153.12,152.81,152.94,18863.0,139.0537,139.0719,138.7903,138.9084,18863.0
2020-01-16 12:50:00,152.94,153.02,152.67,152.7,11279.0,138.9084,138.981,138.6632,138.6904,11279.0
2020-01-16 13:00:00,152.7,152.75,152.63,152.75,10064.0,138.6904,138.7358,138.6268,138.7358,10064.0
2020-01-16 13:10:00,152.75,152.75,152.64,152.64,7394.0,138.7358,138.7358,138.6359,138.6359,7394.0
2020-01-16 13:20:00,152.62,152.66,152.42,152.48,7797.0,138.6177,138.6541,138.4361,138.4906,7797.0
2020-01-16 13:30:00,152.43,152.46,152.35,152.42,7337.0,138.4452,138.4724,138.3725,138.4361,7337.0
2020-01-16 13:40:00,152.43,152.43,152.34,152.41,8683.0,138.4452,138.4452,138.3634,138.427,8683.0
2020-01-16 13:50:00,152.41,152.43,152.29,152.31,10328.0,138.427,138.4452,138.318,138.3362,10328.0
2020-01-16 14:00:00,152.31,152.34,152.21,152.31,8616.0,138.3362,138.3634,138.2454,138.3362,8616.0
2020-01-16 14:10:00,152.33,152.43,152.3,152.4,8678.0,138.3543,138.4452,138.3271,138.4179,8678.0
2020-01-16 14:20:00,152.38,152.42,152.23,152.23,9124.0,138.3998,138.4361,138.2635,138.2635,9124.0
2020-01-16 14:30:00,152.25,152.26,152.09,152.15,8804.0,138.2817,138.2908,138.1364,138.1909,8804.0
2020-01-16 14:40:00,152.14,152.24,152.11,152.22,8725.0,138.1818,138.2726,138.1545,138.2544,8725.0
2020-01-16 14:50:00,152.23,152.51,152.21,152.45,19062.0,138.2635,138.5178,138.2454,138.4633,19062.0
2020-01-16 15:00:00,152.43,152.55,152.41,152.53,15633.0,138.4452,138.5542,138.427,138.536,15633.0
2020-01-16 15:10:00,152.53,152.6,152.49,152.56,19293.0,138.536,138.5996,138.4997,138.5632,19293.0
2020-01-16 15:20:00,152.56,152.58,152.48,152.57,22394.0,138.5632,138.5814,138.4906,138.5723,22394.0
2020-01-16 15:30:00,152.58,152.64,152.48,152.52,35036.0,138.5814,138.6359,138.4906,138.5269,35036.0
2020-01-16 15:40:00,152.51,152.7,152.49,152.57,42444.0,138.5178,138.6904,138.4997,138.5723,42444.0
2020-01-16 15:50:00,152.56,152.71,152.5,152.68,128617.0,138.5632,138.6995,138.5087,138.6722,128617.0
2020-01-17 09:30:00,152.65,153.15,152.65,152.84,257959.0,138.645,139.0991,138.645,138.8176,257959.0
2020-01-17 09:40:00,152.95,153.44,152.95,153.25,17119.0,138.9175,139.3625,138.9175,139.1899,17119.0
2020-01-17 09:50:00,153.26,153.41,152.86,153.07,39223.0,139.199,139.3353,138.8357,139.0265,39223.0
2020-01-17 10:00:00,153.07,153.12,152.67,152.83,158606.0,139.0265,139.0719,138.6632,138.8085,158606.0
2020-01-17 10:10:00,152.83,152.86,152.62,152.64,69400.0,138.8085,138.8357,138.6177,138.6359,69400.0
2020-01-17 10:20:00,152.73,153.16,152.6,153.16,12318.0,138.7176,139.1082,138.5996,139.1082,12318.0
2020-01-17 10:30:00,153.13,153.39,153.13,153.34,10628.0,139.0809,139.3171,139.0809,139.2717,10628.0
2020-01-17 10:40:00,153.33,153.67,153.33,153.56,11849.0,139.2626,139.5714,139.2626,139.4715,11849.0
2020-01-17 10:50:00,153.57,153.87,153.51,153.77,13353.0,139.4806,139.7531,139.4261,139.6622,13353.0
2020-01-17 11:00:00,153.78,153.97,153.78,153.85,13723.0,139.6713,139.8439,139.6713,139.7349,13723.0
2020-01-17 11:10:00,153.93,154.14,153.93,154.11,11797.0,139.8076,139.9983,139.8076,139.971,11797.0
2020-01-17 11:20:00,154.08,154.09,153.78,153.78,9227.0,139.9438,139.9529,139.6713,139.6713,9227.0
2020-01-17 11:30:00,153.78,154.1,153.76,154.1,11759.0,139.6713,139.962,139.6531,139.962,11759.0
2020-01-17 11:40:00,154.11,154.11,153.91,153.99,13187.0,139.971,139.971,139.7894,139.862,13187.0
2020-01-17 11:50:00,153.99,154.02,153.83,153.97,11621.0,139.862,139.8893,139.7167,139.8439,11621.0
2020-01-17 12:00:00,154.0,154.1,153.92,154.0,9911.0,139.8711,139.962,139.7985,139.8711,9911.0
2020-01-17 12:10:00,153.98,153.99,153.69,153.69,54106.0,139.853,139.862,139.5896,139.5896,54106.0
2020-01-17 12:20:00,153.73,153.75,153.54,153.69,15282.0,139.6259,139.6441,139.4533,139.5896,15282.0
2020-01-17 12:30:00,153.71,153.71,153.52,153.59,8985.0,139.6077,139.6077,139.4352,139.4987,8985.0
2020-01-17 12:40:00,153.59,153.63,153.47,153.47,13684.0,139.4987,139.5351,139.3898,139.3898,13684.0
2020-01-17 12:50:00,153.47,153.52,153.35,153.36,15569.0,139.3898,139.4352,139.2808,139.2898,15569.0
2020-01-17 13:00:00,153.36,153.47,153.31,153.42,8508.0,139.2898,139.3898,139.2444,139.3443,8508.0
2020-01-17 13:10:00,153.41,153.42,153.19,153.22,13870.0,139.3353,139.3443,139.1354,139.1627,13870.0
2020-01-17 13:20:00,153.22,153.27,152.99,153.0,13435.0,139.1627,139.2081,138.9538,138.9629,13435.0
2020-01-17 13:30:00,153.0,153.02,152.94,153.0,10731.0,138.9629,138.981,138.9084,138.9629,10731.0
2020-01-17 13:40:00,152.99,153.0,152.87,152.87,12542.0,138.9538,138.9629,138.8448,138.8448,12542.0
2020-01-17 13:50:00,152.89,152.92,152.79,152.92,19595.0,138.863,138.8902,138.7721,138.8902,19595.0
2020-01-17 14:00:00,152.93,153.14,152.88,153.07,13522.0,138.8993,139.09,138.8539,139.0265,13522.0
2020-01-17 14:10:00,153.08,153.2,153.02,153.09,12831.0,139.0355,139.1445,138.981,139.0446,12831.0
2020-01-17 14:20:00,153.07,153.08,152.91,152.97,10802.0,139.0265,139.0355,138.8811,138.9356,10802.0
2020-01-17 14:30:00,152.98,153.09,152.95,153.09,18721.0,138.9447,139.0446,138.9175,139.0446,18721.0
2020-01-17 14:40:00,153.09,153.3,153.08,153.3,12217.0,139.0446,139.2354,139.0355,139.2354,12217.0
2020-01-17 14:50:00,153.28,153.35,153.23,153.34,15773.0,139.2172,139.2808,139.1718,139.2717,15773.0
2020-01-17 15:00:00,153.34,153.39,153.2,153.23,19798.0,139.2717,139.3171,139.1445,139.1718,19798.0
2020-01-17 15:10:00,153.22,153.28,153.15,153.27,22956.0,139.1627,139.2172,139.0991,139.2081,22956.0
2020-01-17 15:20:00,153.26,153.44,153.24,153.37,22796.0,139.199,139.3625,139.1809,139.2989,22796.0
2020-01-17 15:30:00,153.37,153.57,153.34,153.46,28363.0,139.2989,139.4806,139.2717,139.3807,28363.0
2020-01-17 15:40:00,153.45,153.51,153.35,153.47,40820.0,139.3716,139.4261,139.2808,139.3898,40820.0
2020-01-17 15:50:00,153.41,153.74,153.38,153.65,147055.0,139.3353,139.635,139.308,139.5532,147055.0
2020-01-21 09:30:00,153.0,153.63,153.0,153.31,26243.0,138.9629,139.5351,138.9629,139.2444,26243.0
2020-01-21 09:40:00,153.21,153.34,152.99,153.12,10188.0,139.1536,139.2717,138.9538,139.0719,10188.0
2020-01-21 09:50:00,153.07,153.13,152.59,152.76,17559.0,139.0265,139.0809,138.5905,138.7449,17559.0
2020-01-21 10:00:00,152.75,152.96,152.6,152.68,15952.0,138.7358,138.9265,138.5996,138.6722,15952.0
2020-01-21 10:10:00,152.67,152.71,152.53,152.58,10543.0,138.6632,138.6995,138.536,138.5814,10543.0
2020-01-21 10:20:00,152.58,152.8,152.57,152.8,9037.0,138.5814,138.7812,138.5723,138.7812,9037.0
2020-01-21 10:30:00,152.75,152.82,152.62,152.62,6922.0,138.7358,138.7994,138.6177,138.6177,6922.0
2020-01-21 10:40:00,152.61,152.61,152.5,152.54,10647.0,138.6087,138.6087,138.5087,138.5451,10647.0
2020-01-21 10:50:00,152.52,152.58,152.35,152.4,10104.0,138.5269,138.5814,138.3725,138.4179,10104.0
2020-01-21 11:00:00,152.44,152.51,152.12,152.15,13019.0,138.4543,138.5178,138.1636,138.1909,13019.0
2020-01-21 11:10:00,152.16,152.23,152.08,152.18,17220.0,138.1999,138.2635,138.1273,138.2181,17220.0
2020-01-21 11:20:00,152.17,152.33,152.1,152.3,13578.0,138.209,138.3543,138.1454,138.3271,13578.0
2020-01-21 11:30:00,152.3,152.41,152.24,152.34,8019.0,138.3271,138.427,138.2726,138.3634,8019.0
2020-01-21 11:40:00,152.34,152.65,152.34,152.64,14389.0,138.3634,138.645,138.3634,138.6359,14389.0
2020-01-21 11:50:00,152.63,152.76,152.61,152.69,15284.0,138.6268,138.7449,138.6087,138.6813,15284.0
2020-01-21 12:00:00,152.69,152.7,152.53,152.56,10496.0,138.6813,138.6904,138.536,138.5632,10496.0
2020-01-21 12:10:00,152.56,152.56,152.42,152.53,9975.0,138.5632,138.5632,138.4361,138.536,9975.0
2020-01-21 12:20:00,152.53,152.66,152.53,152.66,11966.0,138.536,138.6541,138.536,138.6541,11966.0
2020-01-21 12:30:00,152.66,152.77,152.63,152.71,14123.0,138.6541,138.754,138.6268,138.6995,14123.0
2020-01-21 12:40:00,152.72,152.78,152.72,152.75,13753.0,138.7086,138.7631,138.7086,138.7358,13753.0
2020-01-21 12:50:00,152.75,152.89,152.69,152.87,11814.0,138.7358,138.863,138.6813,138.8448,11814.0
2020-01-21 13:00:00,152.86,152.86,152.7,152.78,8052.0,138.8357,138.8357,138.6904,138.7631,8052.0
2020-01-21 13:10:00,152.78,152.84,152.71,152.73,5119.0,138.7631,138.8176,138.6995,138.7176,5119.0
2020-01-21 13:20:00,152.7,152.75,152.64,152.69,7221.0,138.6904,138.7358,138.6359,138.6813,7221.0
2020-01-21 13:30:00,152.68,152.7,152.56,152.65,8603.0,138.6722,138.6904,138.5632,138.645,8603.0
2020-01-21 13:40:00,152.64,152.77,152.57,152.77,21746.0,138.6359,138.754,138.5723,138.754,21746.0
2020-01-21 13:50:00,152.78,152.8,152.58,152.61,20362.0,138.7631,138.7812,138.5814,138.6087,20362.0
2020-01-21 14:00:00,152.6,152.63,152.44,152.54,11475.0,138.5996,138.6268,138.4543,138.5451,11475.0
2020-01-21 14:10:00,152.54,152.7,152.47,152.69,22955.0,138.5451,138.6904,138.4815,138.6813,22955.0
2020-01-21 14:20:00,152.65,152.7,152.55,152.56,10678.0,138.645,138.6904,138.5542,138.5632,10678.0
2020-01-21 14:30:00,152.55,152.6,152.36,152.45,22429.0,138.5542,138.5996,138.3816,138.4633,22429.0
2020-01-21 14:40:00,152.46,152.5,152.27,152.36,11188.0,138.4724,138.5087,138.2999,138.3816,11188.0
2020-01-21 14:50:00,152.36,152.54,152.32,152.52,11357.0,138.3816,138.5451,138.3453,138.5269,11357.0
2020-01-21 15:00:00,152.51,152.54,152.44,152.54,9615.0,138.5178,138.5451,138.4543,138.5451,9615.0
2020-01-21 15:10:00,152.52,152.65,152.52,152.65,23240.0,138.5269,138.645,138.5269,138.645,23240.0
2020-01-21 15:20:00,152.66,152.73,152.55,152.69,28222.0,138.6541,138.7176,138.5542,138.6813,28222.0
2020-01-21 15:30:00,152.7,152.78,152.68,152.74,33461.0,138.6904,138.7631,138.6722,138.7267,33461.0
2020-01-21 15:40:00,152.74,152.74,152.52,152.52,35047.0,138.7267,138.7267,138.5269,138.5269,35047.0
2020-01-21 15:50:00,152.53,152.82,152.45,152.72,119998.0,138.536,138.7994,138.4633,138.7086,119998.0
2020-01-22 09:30:00,153.05,153.21,152.72,152.88,25726.0,139.0083,139.1536,138.7086,138.8539,25726.0
2020-01-22 09:40:00,152.95,153.21,152.82,153.11,13867.0,138.9175,139.1536,138.7994,139.0628,13867.0
2020-01-22 09:50:00,153.0,153.05,152.79,152.92,11306.0,138.9629,139.0083,138.7721,138.8902,11306.0
2020-01-22 10:00:00,152.98,153.07,152.85,153.03,13987.0,138.9447,139.0265,138.8266,138.9901,13987.0
2020-01-22 10:10:00,153.06,153.09,152.92,153.04,10280.0,139.0174,139.0446,138.8902,138.9992,10280.0
2020-01-22 10:20:00,153.01,153.28,153.0,153.25,11080.0,138.972,139.2172,138.9629,139.1899,11080.0
2020-01-22 10:30:00,153.31,153.41,153.21,153.4,22669.0,139.2444,139.3353,139.1536,139.3262,22669.0
2020-01-22 10:40:00,153.37,153.48,153.27,153.32,23688.0,139.2989,139.3988,139.2081,139.2535,23688.0
2020-01-22 10:50:00,153.31,153.39,153.12,153.13,16835.0,139.2444,139.3171,139.0719,139.0809,16835.0
2020-01-22 11:00:00,153.14,153.19,152.79,152.79,17346.0,139.09,139.1354,138.7721,138.7721,17346.0
2020-01-22 11:10:00,152.82,152.91,152.75,152.82,7466.0,138.7994,138.8811,138.7358,138.7994,7466.0
2020-01-22 11:20:00,152.84,152.88,152.76,152.79,7614.0,138.8176,138.8539,138.7449,138.7721,7614.0
2020-01-22 11:30:00,152.77,152.98,152.71,152.91,15682.0,138.754,138.9447,138.6995,138.8811,15682.0
2020-01-22 11:40:00,152.93,153.09,152.92,153.02,6150.0,138.8993,139.0446,138.8902,138.981,6150.0
2020-01-22 11:50:00,153.03,153.13,152.98,153.07,19836.0,138.9901,139.0809,138.9447,139.0265,19836.0
2020-01-22 12:00:00,153.06,153.06,152.94,152.94,7140.0,139.0174,139.0174,138.9084,138.9084,7140.0
2020-01-22 12:10:00,152.93,153.09,152.89,152.89,6231.0,138.8993,139.0446,138.863,138.863,6231.0
2020-01-22 12:20:00,152.88,152.88,152.73,152.83,9609.0,138.8539,138.8539,138.7176,138.8085,9609.0
2020-01-22 12:30:00,152.85,152.92,152.8,152.84,5576.0,138.8266,138.8902,138.7812,138.8176,5576.0
2020-01-22 12:40:00,152.85,152.98,152.85,152.97,6064.0,138.8266,138.9447,138.8266,138.9356,6064.0
2020-01-22 12:50:00,152.99,153.08,152.95,153.02,12511.0,138.9538,139.0355,138.9175,138.981,12511.0
2020-01-22 13:00:00,153.02,153.05,152.88,152.98,14980.0,138.981,139.0083,138.8539,138.9447,14980.0
2020-01-22 13:10:00,152.95,153.11,152.88,153.11,6271.0,138.9175,139.0628,138.8539,139.0628,6271.0
2020-01-22 13:20:00,153.11,153.17,153.04,153.1,7042.0,139.0628,139.1173,138.9992,139.0537,7042.0
2020-01-22 13:30:00,153.09,153.09,152.96,153.03,12052.0,139.0446,139.0446,138.9265,138.9901,12052.0
2020-01-22 13:40:00,153.06,153.16,153.04,153.09,7228.0,139.0174,139.1082,138.9992,139.0446,7228.0
2020-01-22 13:50:00,153.06,153.14,153.02,153.1,9706.0,139.0174,139.09,138.981,139.0537,9706.0
2020-01-22 14:00:00,153.11,153.29,153.08,153.29,10290.0,139.0628,139.2263,139.0355,139.2263,10290.0
2020-01-22 14:10:00,153.29,153.44,153.28,153.4,13913.0,139.2263,139.3625,139.2172,139.3262,13913.0
2020-01-22 14:20:00,153.39,153.45,153.35,153.41,12444.0,139.3171,139.3716,139.2808,139.3353,12444.0
2020-01-22 14:30:00,153.44,153.52,153.43,153.5,9935.0,139.3625,139.4352,139.3534,139.417,9935.0
2020-01-22 14:40:00,153.48,153.52,153.4,153.45,11519.0,139.3988,139.4352,139.3262,139.3716,11519.0
2020-01-22 14:50:00,153.45,153.55,153.44,153.53,10437.0,139.3716,139.4624,139.3625,139.4443,10437.0
2020-01-22 15:00:00,153.52,153.57,153.43,153.54,23791.0,139.4352,139.4806,139.3534,139.4533,23791.0
2020-01-22 15:10:00,153.54,153.62,153.45,153.62,16897.0,139.4533,139.526,139.3716,139.526,16897.0
2020-01-22 15:20:00,153.62,153.62,153.49,153.49,25916.0,139.526,139.526,139.4079,139.4079,25916.0
2020-01-22 15:30:00,153.5,153.64,153.44,153.63,32993.0,139.417,139.5442,139.3625,139.5351,32993.0
2020-01-22 15:40:00,153.63,153.71,153.52,153.71,43781.0,139.5351,139.6077,139.4352,139.6077,43781.0
2020-01-22 15:50:00,153.71,153.9,153.69,153.84,85341.0,139.6077,139.7803,139.5896,139.7258,85341.0
2020-01-23 09:30:00,152.21,152.95,149.84,150.0,85324.0,138.2454,138.9175,136.0928,136.2381,85324.0
2020-01-23 09:40:00,150.0,150.41,149.6,149.78,63736.0,136.2381,136.6105,135.8748,136.0383,63736.0
2020-01-23 09:50:00,149.78,150.0,149.09,149.16,57529.0,136.0383,136.2381,135.4116,135.4752,57529.0
2020-01-23 10:00:00,149.22,149.72,149.09,149.68,43414.0,135.5297,135.9838,135.4116,135.9475,43414.0
2020-01-23 10:10:00,149.65,150.24,149.51,150.24,163620.0,135.9202,136.4561,135.7931,136.4561,163620.0
2020-01-23 10:20:00,150.23,150.31,149.96,150.07,128081.0,136.447,136.5197,136.2018,136.3017,128081.0
2020-01-23 10:30:00,150.09,150.53,150.08,150.42,30033.0,136.3199,136.7195,136.3108,136.6196,30033.0
2020-01-23 10:40:00,150.45,150.65,150.39,150.39,28620.0,136.6468,136.8285,136.5923,136.5923,28620.0
2020-01-23 10:50:00,150.39,150.58,150.37,150.43,14603.0,136.5923,136.7649,136.5742,136.6287,14603.0
2020-01-23 11:00:00,150.42,150.54,150.33,150.47,30607.0,136.6196,136.7286,136.5378,136.665,30607.0
2020-01-23 11:10:00,150.48,150.62,150.4,150.55,27278.0,136.6741,136.8012,136.6014,136.7377,27278.0
2020-01-23 11:20:00,150.55,150.7,150.54,150.66,39224.0,136.7377,136.8739,136.7286,136.8376,39224.0
2020-01-23 11:30:00,150.65,151.03,150.65,151.02,18292.0,136.8285,137.1736,136.8285,137.1645,18292.0
2020-01-23 11:40:00,151.02,151.02,150.83,150.89,25533.0,137.1645,137.1645,136.992,137.0465,25533.0
2020-01-23 11:50:00,150.87,150.89,150.69,150.86,18894.0,137.0283,137.0465,136.8648,137.0192,18894.0
2020-01-23 12:00:00,150.93,151.24,150.92,151.22,12590.0,137.0828,137.3643,137.0737,137.3462,12590.0
2020-01-23 12:10:00,151.24,151.63,151.2,151.51,54664.0,137.3643,137.7186,137.328,137.6096,54664.0
2020-01-23 12:20:00,151.51,151.83,151.42,151.65,68216.0,137.6096,137.9002,137.5278,137.7367,68216.0
2020-01-23 12:30:00,151.61,151.61,151.17,151.31,22626.0,137.7004,137.7004,137.3008,137.4279,22626.0
2020-01-23 12:40:00,151.33,151.82,151.32,151.71,28390.0,137.4461,137.8911,137.437,137.7912,28390.0
2020-01-23 12:50:00,151.73,151.83,151.66,151.71,15952.0,137.8094,137.9002,137.7458,137.7912,15952.0
2020-01-23 13:00:00,151.74,151.78,151.44,151.44,62779.0,137.8185,137.8548,137.546,137.546,62779.0
2020-01-23 13:10:00,151.45,151.96,151.44,151.96,39921.0,137.5551,138.0183,137.546,138.0183,39921.0
2020-01-23 13:20:00,151.96,152.08,151.84,151.86,40839.0,138.0183,138.1273,137.9093,137.9275,40839.0
2020-01-23 13:30:00,151.89,152.02,151.84,151.88,16155.0,137.9547,138.0728,137.9093,137.9456,16155.0
2020-01-23 13:40:00,151.86,152.09,151.81,152.03,24259.0,137.9275,138.1364,137.8821,138.0819,24259.0
2020-01-23 13:50:00,152.04,152.1,151.96,151.98,37511.0,138.091,138.1454,138.0183,138.0365,37511.0
2020-01-23 14:00:00,152.02,152.09,151.89,151.95,35532.0,138.0728,138.1364,137.9547,138.0092,35532.0
2020-01-23 14:10:00,151.94,152.22,151.93,152.02,46855.0,138.0001,138.2544,137.991,138.0728,46855.0
2020-01-23 14:20:00,152.01,152.01,151.81,151.83,9676.0,138.0637,138.0637,137.8821,137.9002,9676.0
2020-01-23 14:30:00,151.85,152.03,151.81,152.0,32623.0,137.9184,138.0819,137.8821,138.0546,32623.0
2020-01-23 14:40:00,152.03,152.26,151.84,151.85,75766.0,138.0819,138.2908,137.9093,137.9184,75766.0
2020-01-23 14:50:00,151.85,152.15,151.83,152.1,99597.0,137.9184,138.1909,137.9002,138.1454,99597.0
2020-01-23 15:00:00,152.12,152.23,152.02,152.22,22776.0,138.1636,138.2635,138.0728,138.2544,22776.0
2020-01-23 15:10:00,152.2,152.2,151.94,151.96,14041.0,138.2363,138.2363,138.0001,138.0183,14041.0
2020-01-23 15:20:00,151.96,152.08,151.93,152.01,15241.0,138.0183,138.1273,137.991,138.0637,15241.0
2020-01-23 15:30:00,152.01,152.09,151.95,152.01,28027.0,138.0637,138.1364,138.0092,138.0637,28027.0
2020-01-23 15:40:00,152.0,152.11,151.91,151.93,34542.0,138.0546,138.1545,137.9729,137.991,34542.0
2020-01-23 15:50:00,151.93,152.13,151.78,152.09,119714.0,137.991,138.1727,137.8548,138.1364,119714.0
2020-01-24 09:30:00,151.94,152.25,151.85,152.23,32547.0,138.0001,138.2817,137.9184,138.2635,32547.0
2020-01-24 09:40:00,152.26,152.31,151.8,151.82,13113.0,138.2908,138.3362,137.873,137.8911,13113.0
2020-01-24 09:50:00,151.82,151.89,151.64,151.82,13383.0,137.8911,137.9547,137.7277,137.8911,13383.0
2020-01-24 10:00:00,151.91,151.94,151.68,151.69,25046.0,137.9729,138.0001,137.764,137.7731,25046.0
2020-01-24 10:10:00,151.68,152.27,151.64,152.18,42844.0,137.764,138.2999,137.7277,138.2181,42844.0
2020-01-24 10:20:00,152.2,152.54,152.16,152.38,21685.0,138.2363,138.5451,138.1999,138.3998,21685.0
2020-01-24 10:30:00,152.4,152.65,152.3,152.5,46612.0,138.4179,138.645,138.3271,138.5087,46612.0
2020-01-24 10:40:00,152.49,152.6,152.39,152.55,27552.0,138.4997,138.5996,138.4088,138.5542,27552.0
2020-01-24 10:50:00,152.56,152.82,152.56,152.82,31823.0,138.5632,138.7994,138.5632,138.7994,31823.0
2020-01-24 11:00:00,152.81,153.14,152.81,152.97,17965.0,138.7903,139.09,138.7903,138.9356,17965.0
2020-01-24 11:10:00,152.98,153.03,152.56,152.58,19055.0,138.9447,138.9901,138.5632,138.5814,19055.0
2020-01-24 11:20:00,152.63,152.72,152.43,152.49,23738.0,138.6268,138.7086,138.4452,138.4997,23738.0
2020-01-24 11:30:00,152.48,152.48,152.21,152.28,20227.0,138.4906,138.4906,138.2454,138.3089,20227.0
2020-01-24 11:40:00,152.28,152.38,152.1,152.32,18543.0,138.3089,138.3998,138.1454,138.3453,18543.0
2020-01-24 11:50:00,152.32,152.37,152.17,152.25,11433.0,138.3453,138.3907,138.209,138.2817,11433.0
2020-01-24 12:00:00,152.27,152.3,152.15,152.15,10448.0,138.2999,138.3271,138.1909,138.1909,10448.0
2020-01-24 12:10:00,152.13,152.33,151.98,152.0,16371.0,138.1727,138.3543,138.0365,138.0546,16371.0
2020-01-24 12:20:00,152.02,152.36,152.02,152.27,9358.0,138.0728,138.3816,138.0728,138.2999,9358.0
2020-01-24 12:30:00,152.31,152.47,152.29,152.36,18368.0,138.3362,138.4815,138.318,138.3816,18368.0
2020-01-24 12:40:00,152.33,152.44,152.15,152.25,14935.0,138.3543,138.4543,138.1909,138.2817,14935.0
2020-01-24 12:50:00,152.21,152.31,152.18,152.25,10318.0,138.2454,138.3362,138.2181,138.2817,10318.0
2020-01-24 13:00:00,152.25,152.26,151.99,152.13,10400.0,138.2817,138.2908,138.0455,138.1727,10400.0
2020-01-24 13:10:00,152.11,152.11,151.94,151.97,14254.0,138.1545,138.1545,138.0001,138.0274,14254.0
2020-01-24 13:20:00,151.98,152.07,151.91,151.94,12612.0,138.0365,138.1182,137.9729,138.0001,12612.0
2020-01-24 13:30:00,151.96,151.97,151.83,151.89,15743.0,138.0183,138.0274,137.9002,137.9547,15743.0
2020-01-24 13:40:00,151.92,151.97,151.74,151.82,39273.0,137.982,138.0274,137.8185,137.8911,39273.0
2020-01-24 13:50:00,151.82,151.92,151.69,151.92,13918.0,137.8911,137.982,137.7731,137.982,13918.0
2020-01-24 14:00:00,151.89,151.93,151.68,151.93,14634.0,137.9547,137.991,137.764,137.991,14634.0
2020-01-24 14:10:00,151.93,151.94,151.65,151.68,17110.0,137.991,138.0001,137.7367,137.764,17110.0
2020-01-24 14:20:00,151.69,151.87,151.6,151.74,15924.0,137.7731,137.9365,137.6913,137.8185,15924.0
2020-01-24 14:30:00,151.78,151.95,151.68,151.82,14634.0,137.8548,138.0092,137.764,137.8911,14634.0
2020-01-24 14:40:00,151.83,151.87,151.67,151.86,19690.0,137.9002,137.9365,137.7549,137.9275,19690.0
2020-01-24 14:50:00,151.86,151.99,151.82,151.98,20472.0,137.9275,138.0455,137.8911,138.0365,20472.0
2020-01-24 15:00:00,151.99,151.99,151.8,151.85,19341.0,138.0455,138.0455,137.873,137.9184,19341.0
2020-01-24 15:10:00,151.86,151.97,151.78,151.94,21855.0,137.9275,138.0274,137.8548,138.0001,21855.0
2020-01-24 15:20:00,151.93,152.24,151.92,152.14,19384.0,137.991,138.2726,137.982,138.1818,19384.0
2020-01-24 15:30:00,152.14,152.16,151.84,151.91,24603.0,138.1818,138.1999,137.9093,137.9729,24603.0
2020-01-24 15:40:00,151.92,152.15,151.73,152.11,31009.0,137.982,138.1909,137.8094,138.1545,31009.0
2020-01-24 15:50:00,152.1,152.44,152.0,152.01,148246.0,138.1454,138.4543,138.0546,138.0637,148246.0
2020-01-27 09:30:00,150.99,151.83,150.72,151.28,66056.0,137.1373,137.9002,136.8921,137.4007,66056.0
2020-01-27 09:40:00,151.35,151.79,150.99,151.79,23695.0,137.4643,137.8639,137.1373,137.8639,23695.0
2020-01-27 09:50:00,151.81,151.88,151.43,151.54,15215.0,137.8821,137.9456,137.5369,137.6368,15215.0
2020-01-27 10:00:00,151.53,151.54,151.15,151.31,9537.0,137.6277,137.6368,137.2826,137.4279,9537.0
2020-01-27 10:10:00,151.24,151.46,151.03,151.03,10520.0,137.3643,137.5642,137.1736,137.1736,10520.0
2020-01-27 10:20:00,150.96,151.09,150.77,151.05,12129.0,137.11,137.2281,136.9375,137.1918,12129.0
2020-01-27 10:30:00,151.05,151.21,150.98,151.2,8038.0,137.1918,137.3371,137.1282,137.328,8038.0
2020-01-27 10:40:00,151.17,151.22,150.82,150.83,11146.0,137.3008,137.3462,136.9829,136.992,11146.0
2020-01-27 10:50:00,150.85,150.95,150.68,150.86,11062.0,137.0101,137.101,136.8557,137.0192,11062.0
2020-01-27 11:00:00,150.82,151.03,150.82,150.87,13604.0,136.9829,137.1736,136.9829,137.0283,13604.0
2020-01-27 11:10:00,150.83,150.86,150.59,150.62,7564.0,136.992,137.0192,136.774,136.8012,7564.0
2020-01-27 11:20:00,150.6,150.96,150.59,150.85,36104.0,136.7831,137.11,136.774,137.0101,36104.0
2020-01-27 11:30:00,150.86,150.96,150.69,150.83,20645.0,137.0192,137.11,136.8648,136.992,20645.0
2020-01-27 11:40:00,150.82,150.9,150.75,150.75,10040.0,136.9829,137.0555,136.9193,136.9193,10040.0
2020-01-27 11:50:00,150.74,150.74,150.56,150.56,20263.0,136.9102,136.9102,136.7467,136.7467,20263.0
2020-01-27 12:00:00,150.52,150.78,150.5,150.74,10547.0,136.7104,136.9466,136.6922,136.9102,10547.0
2020-01-27 12:10:00,150.77,150.99,150.75,150.88,21257.0,136.9375,137.1373,136.9193,137.0374,21257.0
2020-01-27 12:20:00,150.89,151.02,150.88,150.96,5906.0,137.0465,137.1645,137.0374,137.11,5906.0
2020-01-27 12:30:00,150.95,150.99,150.88,150.97,5983.0,137.101,137.1373,137.0374,137.1191,5983.0
2020-01-27 12:40:00,150.94,151.16,150.91,151.12,24770.0,137.0919,137.2917,137.0646,137.2554,24770.0
2020-01-27 12:50:00,151.13,151.23,150.98,151.08,12090.0,137.2644,137.3553,137.1282,137.219,12090.0
2020-01-27 13:00:00,151.07,151.24,151.05,151.18,4172.0,137.2099,137.3643,137.1918,137.3099,4172.0
2020-01-27 13:10:00,151.14,151.26,151.03,151.24,10105.0,137.2735,137.3825,137.1736,137.3643,10105.0
2020-01-27 13:20:00,151.26,151.36,151.19,151.36,5139.0,137.3825,137.4733,137.3189,137.4733,5139.0
2020-01-27 13:30:00,151.31,151.37,151.15,151.2,10487.0,137.4279,137.4824,137.2826,137.328,10487.0
2020-01-27 13:40:00,151.17,151.19,150.97,151.0,7715.0,137.3008,137.3189,137.1191,137.1464,7715.0
2020-01-27 13:50:00,151.0,151.0,150.8,150.89,8659.0,137.1464,137.1464,136.9647,137.0465,8659.0
2020-01-27 14:00:00,150.91,150.98,150.71,150.93,9717.0,137.0646,137.1282,136.883,137.0828,9717.0
2020-01-27 14:10:00,150.92,151.03,150.9,150.94,7456.0,137.0737,137.1736,137.0555,137.0919,7456.0
2020-01-27 14:20:00,150.91,150.91,150.73,150.83,7764.0,137.0646,137.0646,136.9011,136.992,7764.0
2020-01-27 14:30:00,150.83,150.93,150.73,150.84,7531.0,136.992,137.0828,136.9011,137.001,7531.0
2020-01-27 14:40:00,150.9,150.9,150.7,150.75,8768.0,137.0555,137.0555,136.8739,136.9193,8768.0
2020-01-27 14:50:00,150.7,150.81,150.61,150.79,8297.0,136.8739,136.9738,136.7921,136.9556,8297.0
2020-01-27 15:00:00,150.77,150.91,150.71,150.8,17055.0,136.9375,137.0646,136.883,136.9647,17055.0
2020-01-27 15:10:00,150.78,150.8,150.56,150.78,13293.0,136.9466,136.9647,136.7467,136.9466,13293.0
2020-01-27 15:20:00,150.75,150.86,150.72,150.78,17959.0,136.9193,137.0192,136.8921,136.9466,17959.0
2020-01-27 15:30:00,150.75,150.75,150.48,150.61,23048.0,136.9193,136.9193,136.6741,136.7921,23048.0
2020-01-27 15:40:00,150.63,150.77,150.5,150.5,31272.0,136.8103,136.9375,136.6922,136.6922,31272.0
2020-01-27 15:50:00,150.49,150.69,150.38,150.39,108400.0,136.6832,136.8648,136.5833,136.5923,108400.0
2020-01-28 09:30:00,150.87,152.12,150.74,151.89,55221.0,137.0283,138.1636,136.9102,137.9547,55221.0
2020-01-28 09:40:00,151.75,152.07,151.59,151.66,23445.0,137.8276,138.1182,137.6822,137.7458,23445.0
2020-01-28 09:50:00,151.67,152.41,151.64,152.41,38237.0,137.7549,138.427,137.7277,138.427,38237.0
2020-01-28 10:00:00,152.34,152.39,152.02,152.34,17854.0,138.3634,138.4088,138.0728,138.3634,17854.0
2020-01-28 10:10:00,152.28,152.46,152.03,152.14,36569.0,138.3089,138.4724,138.0819,138.1818,36569.0
2020-01-28 10:20:00,152.13,152.44,152.06,152.18,36199.0,138.1727,138.4543,138.1091,138.2181,36199.0
2020-01-28 10:30:00,152.21,152.25,151.94,151.94,19426.0,138.2454,138.2817,138.0001,138.0001,19426.0
2020-01-28 10:40:00,151.94,152.14,151.6,151.7,31798.0,138.0001,138.1818,137.6913,137.7821,31798.0
2020-01-28 10:50:00,151.68,151.77,151.33,151.63,39954.0,137.764,137.8457,137.4461,137.7186,39954.0
2020-01-28 11:00:00,151.65,151.72,151.53,151.53,18137.0,137.7367,137.8003,137.6277,137.6277,18137.0
2020-01-28 11:10:00,151.51,151.61,151.39,151.39,21088.0,137.6096,137.7004,137.5006,137.5006,21088.0
2020-01-28 11:20:00,151.42,151.65,151.39,151.47,11474.0,137.5278,137.7367,137.5006,137.5732,11474.0
2020-01-28 11:30:00,151.47,151.55,151.44,151.45,11066.0,137.5732,137.6459,137.546,137.5551,11066.0
2020-01-28 11:40:00,151.42,151.48,151.31,151.36,10549.0,137.5278,137.5823,137.4279,137.4733,10549.0
2020-01-28 11:50:00,151.38,151.48,151.37,151.46,10050.0,137.4915,137.5823,137.4824,137.5642,10050.0
2020-01-28 12:00:00,151.48,151.53,151.39,151.46,4556.0,137.5823,137.6277,137.5006,137.5642,4556.0
2020-01-28 12:10:00,151.48,151.51,151.35,151.44,16750.0,137.5823,137.6096,137.4643,137.546,16750.0
2020-01-28 12:20:00,151.47,151.62,151.42,151.44,21214.0,137.5732,137.7095,137.5278,137.546,21214.0
2020-01-28 12:30:00,151.45,151.47,151.24,151.25,24790.0,137.5551,137.5732,137.3643,137.3734,24790.0
2020-01-28 12:40:00,151.24,151.58,151.2,151.58,9690.0,137.3643,137.6732,137.328,137.6732,9690.0
2020-01-28 12:50:00,151.62,151.66,151.39,151.44,17012.0,137.7095,137.7458,137.5006,137.546,17012.0
2020-01-28 13:00:00,151.45,151.45,151.3,151.4,9555.0,137.5551,137.5551,137.4188,137.5097,9555.0
2020-01-28 13:10:00,151.41,151.55,151.4,151.52,11490.0,137.5188,137.6459,137.5097,137.6187,11490.0
2020-01-28 13:20:00,151.52,151.53,151.42,151.46,14744.0,137.6187,137.6277,137.5278,137.5642,14744.0
2020-01-28 13:30:00,151.46,151.48,151.13,151.15,17730.0,137.5642,137.5823,137.2644,137.2826,17730.0
2020-01-28 13:40:00,151.16,151.35,151.15,151.34,14804.0,137.2917,137.4643,137.2826,137.4552,14804.0
2020-01-28 13:50:00,151.34,151.35,151.1,151.2,16409.0,137.4552,137.4643,137.2372,137.328,16409.0
2020-01-28 14:00:00,151.2,151.24,151.12,151.21,18101.0,137.328,137.3643,137.2554,137.3371,18101.0
2020-01-28 14:10:00,151.21,151.57,151.18,151.5,18380.0,137.3371,137.6641,137.3099,137.6005,18380.0
2020-01-28 14:20:00,151.49,151.49,151.4,151.44,15832.0,137.5914,137.5914,137.5097,137.546,15832.0
2020-01-28 14:30:00,151.43,151.47,151.32,151.42,21251.0,137.5369,137.5732,137.437,137.5278,21251.0
2020-01-28 14:40:00,151.41,151.46,151.31,151.33,18312.0,137.5188,137.5642,137.4279,137.4461,18312.0
2020-01-28 14:50:00,151.31,151.35,151.22,151.23,36184.0,137.4279,137.4643,137.3462,137.3553,36184.0
2020-01-28 15:00:00,151.2,151.23,151.0,151.03,36916.0,137.328,137.3553,137.1464,137.1736,36916.0
2020-01-28 15:10:00,151.02,151.16,151.01,151.14,25659.0,137.1645,137.2917,137.1555,137.2735,25659.0
2020-01-28 15:20:00,151.14,151.32,151.14,151.32,23813.0,137.2735,137.437,137.2735,137.437,23813.0
2020-01-28 15:30:00,151.34,151.44,151.22,151.33,39905.0,137.4552,137.546,137.3462,137.4461,39905.0
2020-01-28 15:40:00,151.32,151.39,151.24,151.29,112216.0,137.437,137.5006,137.3643,137.4098,112216.0
2020-01-28 15:50:00,151.28,151.31,150.9,150.98,124367.0,137.4007,137.4279,137.0555,137.1282,124367.0
2020-01-29 09:30:00,151.56,151.56,150.92,151.4,30460.0,137.655,137.655,137.0737,137.5097,30460.0
2020-01-29 09:40:00,151.48,151.7,151.37,151.56,14735.0,137.5823,137.7821,137.4824,137.655,14735.0
2020-01-29 09:50:00,151.55,151.7,150.99,151.05,11166.0,137.6459,137.7821,137.1373,137.1918,11166.0
2020-01-29 10:00:00,151.16,151.41,151.06,151.21,18473.0,137.2917,137.5188,137.2009,137.3371,18473.0
2020-01-29 10:10:00,151.25,151.25,150.99,151.17,10540.0,137.3734,137.3734,137.1373,137.3008,10540.0
2020-01-29 10:20:00,151.19,151.47,151.15,151.47,20789.0,137.3189,137.5732,137.2826,137.5732,20789.0
2020-01-29 10:30:00,151.42,151.48,151.19,151.25,20007.0,137.5278,137.5823,137.3189,137.3734,20007.0
2020-01-29 10:40:00,151.26,151.51,151.23,151.51,8246.0,137.3825,137.6096,137.3553,137.6096,8246.0
2020-01-29 10:50:00,151.51,151.62,151.48,151.56,8396.0,137.6096,137.7095,137.5823,137.655,8396.0
2020-01-29 11:00:00,151.57,151.75,151.54,151.75,7702.0,137.6641,137.8276,137.6368,137.8276,7702.0
2020-01-29 11:10:00,151.78,151.94,151.7,151.83,16580.0,137.8548,138.0001,137.7821,137.9002,16580.0
2020-01-29 11:20:00,151.84,152.05,151.84,152.0,9761.0,137.9093,138.1,137.9093,138.0546,9761.0
2020-01-29 11:30:00,151.99,151.99,151.82,151.94,16156.0,138.0455,138.0455,137.8911,138.0001,16156.0
2020-01-29 11:40:00,151.94,152.03,151.89,151.97,9960.0,138.0001,138.0819,137.9547,138.0274,9960.0
2020-01-29 11:50:00,151.97,152.23,151.96,152.23,14323.0,138.0274,138.2635,138.0183,138.2635,14323.0
2020-01-29 12:00:00,152.25,152.26,152.05,152.09,49648.0,138.2817,138.2908,138.1,138.1364,49648.0
2020-01-29 12:10:00,152.06,152.12,151.98,151.99,4590.0,138.1091,138.1636,138.0365,138.0455,4590.0
2020-01-29 12:20:00,151.97,152.08,151.97,152.05,4642.0,138.0274,138.1273,138.0274,138.1,4642.0
2020-01-29 12:30:00,152.06,152.11,152.04,152.11,4098.0,138.1091,138.1545,138.091,138.1545,4098.0
2020-01-29 12:40:00,152.11,152.11,151.93,151.99,5031.0,138.1545,138.1545,137.991,138.0455,5031.0
2020-01-29 12:50:00,151.99,152.1,151.98,152.1,6295.0,138.0455,138.1454,138.0365,138.1454,6295.0
2020-01-29 13:00:00,152.12,152.13,151.99,152.04,4428.0,138.1636,138.1727,138.0455,138.091,4428.0
2020-01-29 13:10:00,152.03,152.1,151.98,152.1,8675.0,138.0819,138.1454,138.0365,138.1454,8675.0
2020-01-29 13:20:00,152.07,152.16,152.01,152.16,6032.0,138.1182,138.1999,138.0637,138.1999,6032.0
2020-01-29 13:30:00,152.15,152.21,152.08,152.12,4617.0,138.1909,138.2454,138.1273,138.1636,4617.0
2020-01-29 13:40:00,152.11,152.15,152.0,152.01,8333.0,138.1545,138.1909,138.0546,138.0637,8333.0
2020-01-29 13:50:00,152.01,152.07,151.56,151.56,7906.0,138.0637,138.1182,137.655,137.655,7906.0
2020-01-29 14:00:00,151.67,152.03,151.62,151.94,11405.0,137.7549,138.0819,137.7095,138.0001,11405.0
2020-01-29 14:10:00,151.92,151.92,151.77,151.86,11885.0,137.982,137.982,137.8457,137.9275,11885.0
2020-01-29 14:20:00,151.87,151.96,151.76,151.84,10822.0,137.9365,138.0183,137.8366,137.9093,10822.0
2020-01-29 14:30:00,151.82,151.91,151.73,151.84,13339.0,137.8911,137.9729,137.8094,137.9093,13339.0
2020-01-29 14:40:00,151.87,151.87,151.63,151.67,22398.0,137.9365,137.9365,137.7186,137.7549,22398.0
2020-01-29 14:50:00,151.64,151.68,151.5,151.5,10656.0,137.7277,137.764,137.6005,137.6005,10656.0
2020-01-29 15:00:00,151.52,151.57,151.22,151.43,11637.0,137.6187,137.6641,137.3462,137.5369,11637.0
2020-01-29 15:10:00,151.45,151.45,150.93,150.99,23451.0,137.5551,137.5551,137.0828,137.1373,23451.0
2020-01-29 15:20:00,150.98,151.13,150.79,151.12,18115.0,137.1282,137.2644,136.9556,137.2554,18115.0
2020-01-29 15:30:00,151.08,151.31,151.04,151.2,24100.0,137.219,137.4279,137.1827,137.328,24100.0
2020-01-29 15:40:00,151.18,151.18,150.95,151.03,28799.0,137.3099,137.3099,137.101,137.1736,28799.0
2020-01-29 15:50:00,151.01,151.15,150.85,150.92,90964.0,137.1555,137.2826,137.0101,137.0737,90964.0
2020-01-30 09:30:00,150.11,151.37,150.06,151.06,25959.0,136.338,137.4824,136.2926,137.2009,25959.0
2020-01-30 09:40:00,150.83,150.87,150.45,150.86,9348.0,136.992,137.0283,136.6468,137.0192,9348.0
2020-01-30 09:50:00,150.78,151.25,150.78,151.15,12669.0,136.9466,137.3734,136.9466,137.2826,12669.0
2020-01-30 10:00:00,151.18,151.23,150.84,150.95,26057.0,137.3099,137.3553,137.001,137.101,26057.0
2020-01-30 10:10:00,150.94,151.14,150.9,151.14,13478.0,137.0919,137.2735,137.0555,137.2735,13478.0
2020-01-30 10:20:00,151.14,151.25,151.05,151.22,12097.0,137.2735,137.3734,137.1918,137.3462,12097.0
2020-01-30 10:30:00,151.22,151.29,151.1,151.13,30037.0,137.3462,137.4098,137.2372,137.2644,30037.0
2020-01-30 10:40:00,151.1,151.13,150.98,151.08,50411.0,137.2372,137.2644,137.1282,137.219,50411.0
2020-01-30 10:50:00,151.06,151.36,150.98,151.36,44343.0,137.2009,137.4733,137.1282,137.4733,44343.0
2020-01-30 11:00:00,151.41,151.85,151.41,151.83,14291.0,137.5188,137.9184,137.5188,137.9002,14291.0
2020-01-30 11:10:00,151.83,152.06,151.83,152.06,12024.0,137.9002,138.1091,137.9002,138.1091,12024.0
2020-01-30 11:20:00,152.06,152.56,152.02,152.51,11908.0,138.1091,138.5632,138.0728,138.5178,11908.0
2020-01-30 11:30:00,152.46,152.58,152.32,152.5,9689.0,138.4724,138.5814,138.3453,138.5087,9689.0
2020-01-30 11:40:00,152.55,152.74,152.51,152.65,15360.0,138.5542,138.7267,138.5178,138.645,15360.0
2020-01-30 11:50:00,152.69,153.1,152.69,152.84,15877.0,138.6813,139.0537,138.6813,138.8176,15877.0
2020-01-30 12:00:00,152.81,153.05,152.78,152.93,12736.0,138.7903,139.0083,138.7631,138.8993,12736.0
2020-01-30 12:10:00,152.93,152.93,152.74,152.82,14833.0,138.8993,138.8993,138.7267,138.7994,14833.0
2020-01-30 12:20:00,152.83,153.05,152.61,152.61,44773.0,138.8085,139.0083,138.6087,138.6087,44773.0
2020-01-30 12:30:00,152.59,152.61,152.2,152.23,6517.0,138.5905,138.6087,138.2363,138.2635,6517.0
2020-01-30 12:40:00,152.2,152.47,152.1,152.38,13902.0,138.2363,138.4815,138.1454,138.3998,13902.0
2020-01-30 12:50:00,152.36,152.55,152.36,152.47,9938.0,138.3816,138.5542,138.3816,138.4815,9938.0
2020-01-30 13:00:00,152.53,152.66,152.42,152.48,13718.0,138.536,138.6541,138.4361,138.4906,13718.0
2020-01-30 13:10:00,152.46,152.59,152.43,152.48,8955.0,138.4724,138.5905,138.4452,138.4906,8955.0
2020-01-30 13:20:00,152.47,152.69,152.45,152.61,8815.0,138.4815,138.6813,138.4633,138.6087,8815.0
2020-01-30 13:30:00,152.64,152.91,152.6,152.91,6752.0,138.6359,138.8811,138.5996,138.8811,6752.0
2020-01-30 13:40:00,152.95,153.01,152.84,152.84,10112.0,138.9175,138.972,138.8176,138.8176,10112.0
2020-01-30 13:50:00,152.79,152.86,152.71,152.74,9093.0,138.7721,138.8357,138.6995,138.7267,9093.0
2020-01-30 14:00:00,152.76,152.81,152.6,152.68,11636.0,138.7449,138.7903,138.5996,138.6722,11636.0
2020-01-30 14:10:00,152.69,152.88,152.69,152.87,10832.0,138.6813,138.8539,138.6813,138.8448,10832.0
2020-01-30 14:20:00,152.88,152.96,152.85,152.91,8666.0,138.8539,138.9265,138.8266,138.8811,8666.0
2020-01-30 14:30:00,152.91,152.92,152.76,152.88,11560.0,138.8811,138.8902,138.7449,138.8539,11560.0
2020-01-30 14:40:00,152.86,153.26,152.72,153.21,18635.0,138.8357,139.199,138.7086,139.1536,18635.0
2020-01-30 14:50:00,153.21,153.33,152.99,153.19,31328.0,139.1536,139.2626,138.9538,139.1354,31328.0
2020-01-30 15:00:00,153.2,153.59,153.2,153.57,28678.0,139.1445,139.4987,139.1445,139.4806,28678.0
2020-01-30 15:10:00,153.54,153.55,153.27,153.42,19108.0,139.4533,139.4624,139.2081,139.3443,19108.0
2020-01-30 15:20:00,153.44,153.58,153.28,153.41,26326.0,139.3625,139.4897,139.2172,139.3353,26326.0
2020-01-30 15:30:00,153.43,153.62,153.36,153.62,19498.0,139.3534,139.526,139.2898,139.526,19498.0
2020-01-30 15:40:00,153.61,153.94,153.56,153.92,38656.0,139.5169,139.8166,139.4715,139.7985,38656.0
2020-01-30 15:50:00,153.92,154.27,153.84,154.13,91870.0,139.7985,140.1164,139.7258,139.9892,91870.0
2020-01-31 09:30:00,153.59,154.23,153.41,153.89,45462.0,139.4987,140.08,139.3353,139.7712,45462.0
2020-01-31 09:40:00,153.83,154.47,153.78,154.45,31555.0,139.7167,140.298,139.6713,140.2798,31555.0
2020-01-31 09:50:00,154.42,154.51,153.92,154.16,10949.0,140.2526,140.3343,139.7985,140.0165,10949.0
2020-01-31 10:00:00,154.05,154.13,153.78,153.92,27745.0,139.9165,139.9892,139.6713,139.7985,27745.0
2020-01-31 10:10:00,153.9,153.98,153.73,153.83,17279.0,139.7803,139.853,139.6259,139.7167,17279.0
2020-01-31 10:20:00,153.88,153.98,153.63,153.63,16831.0,139.7621,139.853,139.5351,139.5351,16831.0
2020-01-31 10:30:00,153.62,153.81,153.55,153.61,16549.0,139.526,139.6986,139.4624,139.5169,16549.0
2020-01-31 10:40:00,153.58,153.73,153.48,153.58,18664.0,139.4897,139.6259,139.3988,139.4897,18664.0
2020-01-31 10:50:00,153.56,153.57,153.29,153.39,16390.0,139.4715,139.4806,139.2263,139.3171,16390.0
2020-01-31 11:00:00,153.35,153.45,152.89,152.91,16362.0,139.2808,139.3716,138.863,138.8811,16362.0
2020-01-31 11:10:00,152.86,153.25,152.75,153.25,27817.0,138.8357,139.1899,138.7358,139.1899,27817.0
2020-01-31 11:20:00,153.2,153.23,152.8,152.8,21393.0,139.1445,139.1718,138.7812,138.7812,21393.0
2020-01-31 11:30:00,152.81,153.03,152.62,152.69,21535.0,138.7903,138.9901,138.6177,138.6813,21535.0
2020-01-31 11:40:00,152.75,153.14,152.75,152.98,20478.0,138.7358,139.09,138.7358,138.9447,20478.0
2020-01-31 11:50:00,153.0,153.18,152.94,153.13,51156.0,138.9629,139.1264,138.9084,139.0809,51156.0
2020-01-31 12:00:00,153.09,153.22,153.02,153.08,42519.0,139.0446,139.1627,138.981,139.0355,42519.0
2020-01-31 12:10:00,153.09,153.16,152.91,152.92,16606.0,139.0446,139.1082,138.8811,138.8902,16606.0
2020-01-31 12:20:00,152.94,153.08,152.94,152.96,13005.0,138.9084,139.0355,138.9084,138.9265,13005.0
2020-01-31 12:30:00,152.93,152.95,152.35,152.36,24411.0,138.8993,138.9175,138.3725,138.3816,24411.0
2020-01-31 12:40:00,152.34,152.6,152.25,152.53,11369.0,138.3634,138.5996,138.2817,138.536,11369.0
2020-01-31 12:50:00,152.53,152.67,152.25,152.52,11977.0,138.536,138.6632,138.2817,138.5269,11977.0
2020-01-31 13:00:00,152.6,152.64,152.42,152.43,7495.0,138.5996,138.6359,138.4361,138.4452,7495.0
2020-01-31 13:10:00,152.47,152.49,152.17,152.29,13783.0,138.4815,138.4997,138.209,138.318,13783.0
2020-01-31 13:20:00,152.32,152.46,152.27,152.35,23730.0,138.3453,138.4724,138.2999,138.3725,23730.0
2020-01-31 13:30:00,152.37,152.37,152.16,152.3,16799.0,138.3907,138.3907,138.1999,138.3271,16799.0
2020-01-31 13:40:00,152.31,152.38,152.17,152.26,19087.0,138.3362,138.3998,138.209,138.2908,19087.0
2020-01-31 13:50:00,152.23,152.67,152.14,152.63,18131.0,138.2635,138.6632,138.1818,138.6268,18131.0
2020-01-31 14:00:00,152.63,152.76,152.37,152.51,426316.0,138.6268,138.7449,138.3907,138.5178,426316.0
2020-01-31 14:10:00,152.53,152.79,152.51,152.72,26855.0,138.536,138.7721,138.5178,138.7086,26855.0
2020-01-31 14:20:00,152.72,152.74,152.3,152.41,17562.0,138.7086,138.7267,138.3271,138.427,17562.0
2020-01-31 14:30:00,152.41,152.66,152.34,152.45,18226.0,138.427,138.6541,138.3634,138.4633,18226.0
2020-01-31 14:40:00,152.45,152.46,152.02,152.1,20351.0,138.4633,138.4724,138.0728,138.1454,20351.0
2020-01-31 14:50:00,152.1,152.17,152.04,152.04,36830.0,138.1454,138.209,138.091,138.091,36830.0
2020-01-31 15:00:00,152.05,152.14,151.77,151.85,20991.0,138.1,138.1818,137.8457,137.9184,20991.0
2020-01-31 15:10:00,151.87,151.88,151.63,151.73,15848.0,137.9365,137.9456,137.7186,137.8094,15848.0
2020-01-31 15:20:00,151.71,151.83,151.54,151.54,21773.0,137.7912,137.9002,137.6368,137.6368,21773.0
2020-01-31 15:30:00,151.57,151.58,151.31,151.34,23981.0,137.6641,137.6732,137.4279,137.4552,23981.0
2020-01-31 15:40:00,151.34,151.87,151.25,151.62,35254.0,137.4552,137.9365,137.3734,137.7095,35254.0
2020-01-31 15:50:00,151.58,152.17,151.51,151.92,217317.0,137.6732,138.209,137.6096,137.982,217317.0
2020-02-03 09:30:00,152.56,153.82,152.29,153.67,74840.0,138.5632,139.7076,138.318,139.5714,74840.0
2020-02-03 09:40:00,153.7,154.51,153.69,154.26,76372.0,139.5987,140.3343,139.5896,140.1073,76372.0
2020-02-03 09:50:00,154.27,154.5,154.04,154.04,12670.0,140.1164,140.3253,139.9075,139.9075,12670.0
2020-02-03 10:00:00,154.11,154.63,154.09,154.62,191914.0,139.971,140.4433,139.9529,140.4342,191914.0
2020-02-03 10:10:00,154.62,154.85,154.38,154.5,15142.0,140.4342,140.6431,140.2163,140.3253,15142.0
2020-02-03 10:20:00,154.56,154.72,154.3,154.57,16236.0,140.3798,140.5251,140.1436,140.3888,16236.0
2020-02-03 10:30:00,154.56,154.68,154.16,154.27,13801.0,140.3798,140.4887,140.0165,140.1164,13801.0
2020-02-03 10:40:00,154.25,154.31,153.8,153.85,13918.0,140.0982,140.1527,139.6895,139.7349,13918.0
2020-02-03 10:50:00,153.85,154.05,153.78,154.03,14010.0,139.7349,139.9165,139.6713,139.8984,14010.0
2020-02-03 11:00:00,154.06,154.15,153.75,154.03,22039.0,139.9256,140.0074,139.6441,139.8984,22039.0
2020-02-03 11:10:00,154.03,154.21,153.95,154.01,11817.0,139.8984,140.0619,139.8257,139.8802,11817.0
2020-02-03 11:20:00,154.04,154.33,154.02,154.17,15535.0,139.9075,140.1709,139.8893,140.0255,15535.0
2020-02-03 11:30:00,154.16,154.16,153.71,153.75,15086.0,140.0165,140.0165,139.6077,139.6441,15086.0
2020-02-03 11:40:00,153.72,153.72,153.33,153.38,11800.0,139.6168,139.6168,139.2626,139.308,11800.0
2020-02-03 11:50:00,153.39,153.55,153.3,153.46,7019.0,139.3171,139.4624,139.2354,139.3807,7019.0
2020-02-03 12:00:00,153.5,153.57,153.34,153.34,10334.0,139.417,139.4806,139.2717,139.2717,10334.0
2020-02-03 12:10:00,153.36,153.59,153.34,153.59,10652.0,139.2898,139.4987,139.2717,139.4987,10652.0
2020-02-03 12:20:00,153.61,153.72,153.59,153.68,7513.0,139.5169,139.6168,139.4987,139.5805,7513.0
2020-02-03 12:30:00,153.67,153.75,153.49,153.53,7655.0,139.5714,139.6441,139.4079,139.4443,7655.0
2020-02-03 12:40:00,153.53,153.74,153.46,153.68,13238.0,139.4443,139.635,139.3807,139.5805,13238.0
2020-02-03 12:50:00,153.72,153.75,153.53,153.53,23872.0,139.6168,139.6441,139.4443,139.4443,23872.0
2020-02-03 13:00:00,153.54,153.58,153.47,153.52,12419.0,139.4533,139.4897,139.3898,139.4352,12419.0
2020-02-03 13:10:00,153.53,153.86,153.51,153.86,17597.0,139.4443,139.744,139.4261,139.744,17597.0
2020-02-03 13:20:00,153.81,153.96,153.75,153.78,6810.0,139.6986,139.8348,139.6441,139.6713,6810.0
2020-02-03 13:30:00,153.79,153.95,153.69,153.95,8850.0,139.6804,139.8257,139.5896,139.8257,8850.0
2020-02-03 13:40:00,153.96,153.96,153.82,153.91,9237.0,139.8348,139.8348,139.7076,139.7894,9237.0
2020-02-03 13:50:00,153.91,153.97,153.75,153.9,9940.0,139.7894,139.8439,139.6441,139.7803,9940.0
2020-02-03 14:00:00,153.86,153.89,153.66,153.66,20686.0,139.744,139.7712,139.5623,139.5623,20686.0
2020-02-03 14:10:00,153.63,153.89,153.61,153.87,8809.0,139.5351,139.7712,139.5169,139.7531,8809.0
2020-02-03 14:20:00,153.89,154.01,153.87,153.98,9738.0,139.7712,139.8802,139.7531,139.853,9738.0
2020-02-03 14:30:00,153.96,154.04,153.74,153.81,12634.0,139.8348,139.9075,139.635,139.6986,12634.0
2020-02-03 14:40:00,153.83,154.0,153.78,153.99,6146.0,139.7167,139.8711,139.6713,139.862,6146.0
2020-02-03 14:50:00,154.0,154.03,153.94,154.0,10404.0,139.8711,139.8984,139.8166,139.8711,10404.0
2020-02-03 15:00:00,153.98,154.01,153.88,153.94,9002.0,139.853,139.8802,139.7621,139.8166,9002.0
2020-02-03 15:10:00,153.95,153.95,153.69,153.77,18507.0,139.8257,139.8257,139.5896,139.6622,18507.0
2020-02-03 15:20:00,153.78,153.8,153.62,153.8,27772.0,139.6713,139.6895,139.526,139.6895,27772.0
2020-02-03 15:30:00,153.8,153.8,153.39,153.49,96472.0,139.6895,139.6895,139.3171,139.4079,96472.0
2020-02-03 15:40:00,153.48,153.57,153.11,153.11,87282.0,139.3988,139.4806,139.0628,139.0628,87282.0
2020-02-03 15:50:00,153.11,153.31,153.08,153.19,112606.0,139.0628,139.2444,139.0355,139.1354,112606.0
2020-02-04 09:30:00,154.61,155.36,154.15,155.17,66223.0,140.4252,141.1064,140.0074,140.9338,66223.0
2020-02-04 09:40:00,155.24,155.35,154.94,155.34,40705.0,140.9974,141.0973,140.7249,141.0882,40705.0
2020-02-04 09:50:00,155.38,155.63,155.27,155.52,15905.0,141.1245,141.3516,141.0246,141.2517,15905.0
2020-02-04 10:00:00,155.49,155.57,154.89,154.89,43747.0,141.2244,141.2971,140.6795,140.6795,43747.0
2020-02-04 10:10:00,154.87,154.94,154.73,154.84,11783.0,140.6613,140.7249,140.5342,140.6341,11783.0
2020-02-04 10:20:00,154.82,154.99,154.74,154.99,24840.0,140.6159,140.7703,140.5432,140.7703,24840.0
2020-02-04 10:30:00,154.98,155.27,154.97,155.21,12894.0,140.7612,141.0246,140.7521,140.9701,12894.0
2020-02-04 10:40:00,155.24,155.33,155.16,155.17,16282.0,140.9974,141.0791,140.9247,140.9338,16282.0
2020-02-04 10:50:00,155.11,155.19,154.94,155.01,16083.0,140.8793,140.952,140.7249,140.7885,16083.0
2020-02-04 11:00:00,155.02,155.08,154.75,154.84,34076.0,140.7975,140.852,140.5523,140.6341,34076.0
2020-02-04 11:10:00,154.82,154.86,154.56,154.66,15594.0,140.6159,140.6522,140.3798,140.4706,15594.0
2020-02-04 11:20:00,154.64,154.98,154.55,154.86,27332.0,140.4524,140.7612,140.3707,140.6522,27332.0
2020-02-04 11:30:00,154.87,154.9,154.73,154.8,15787.0,140.6613,140.6886,140.5342,140.5977,15787.0
2020-02-04 11:40:00,154.78,154.9,154.69,154.84,11401.0,140.5796,140.6886,140.4978,140.6341,11401.0
2020-02-04 11:50:00,154.87,155.21,154.8,155.17,18334.0,140.6613,140.9701,140.5977,140.9338,18334.0
2020-02-04 12:00:00,155.18,155.5,155.16,155.5,20456.0,140.9429,141.2335,140.9247,141.2335,20456.0
2020-02-04 12:10:00,155.51,155.71,155.48,155.6,17371.0,141.2426,141.4242,141.2153,141.3243,17371.0
2020-02-04 12:20:00,155.53,155.6,155.31,155.49,12055.0,141.2608,141.3243,141.0609,141.2244,12055.0
2020-02-04 12:30:00,155.5,155.5,155.29,155.33,8996.0,141.2335,141.2335,141.0428,141.0791,8996.0
2020-02-04 12:40:00,155.28,155.32,155.15,155.18,9619.0,141.0337,141.07,140.9156,140.9429,9619.0
2020-02-04 12:50:00,155.19,155.39,155.13,155.35,17612.0,140.952,141.1336,140.8975,141.0973,17612.0
2020-02-04 13:00:00,155.4,155.51,155.34,155.35,6990.0,141.1427,141.2426,141.0882,141.0973,6990.0
2020-02-04 13:10:00,155.37,155.41,155.15,155.17,17548.0,141.1154,141.1518,140.9156,140.9338,17548.0
2020-02-04 13:20:00,155.14,155.17,155.02,155.11,10528.0,140.9065,140.9338,140.7975,140.8793,10528.0
2020-02-04 13:30:00,155.11,155.12,154.94,155.1,12429.0,140.8793,140.8884,140.7249,140.8702,12429.0
2020-02-04 13:40:00,155.11,155.31,155.04,155.28,11623.0,140.8793,141.0609,140.8157,141.0337,11623.0
2020-02-04 13:50:00,155.3,155.38,155.24,155.35,11081.0,141.0519,141.1245,140.9974,141.0973,11081.0
2020-02-04 14:00:00,155.36,155.58,155.29,155.57,12843.0,141.1064,141.3062,141.0428,141.2971,12843.0
2020-02-04 14:10:00,155.59,155.72,155.58,155.62,18488.0,141.3153,141.4333,141.3062,141.3425,18488.0
2020-02-04 14:20:00,155.6,155.63,155.45,155.45,24131.0,141.3243,141.3516,141.1881,141.1881,24131.0
2020-02-04 14:30:00,155.46,155.56,155.35,155.55,38765.0,141.1972,141.288,141.0973,141.2789,38765.0
2020-02-04 14:40:00,155.55,155.59,155.4,155.52,21176.0,141.2789,141.3153,141.1427,141.2517,21176.0
2020-02-04 14:50:00,155.5,155.51,155.25,155.26,33021.0,141.2335,141.2426,141.0064,141.0155,33021.0
2020-02-04 15:00:00,155.25,155.26,155.0,155.05,42108.0,141.0064,141.0155,140.7794,140.8248,42108.0
2020-02-04 15:10:00,155.03,155.08,154.88,155.08,31259.0,140.8066,140.852,140.6704,140.852,31259.0
2020-02-04 15:20:00,155.06,155.12,154.94,154.96,40952.0,140.8339,140.8884,140.7249,140.7431,40952.0
2020-02-04 15:30:00,154.96,155.24,154.84,155.06,58872.0,140.7431,140.9974,140.6341,140.8339,58872.0
2020-02-04 15:40:00,155.06,155.06,154.84,154.94,69331.0,140.8339,140.8339,140.6341,140.7249,69331.0
2020-02-04 15:50:00,154.92,154.96,154.42,154.42,156187.0,140.7067,140.7431,140.2526,140.2526,156187.0
2020-02-05 09:30:00,160.28,163.01,157.35,160.01,166526.0,145.575,148.0545,142.9138,145.3297,166526.0
2020-02-05 09:40:00,160.09,161.68,159.92,161.29,121500.0,145.4024,146.8465,145.248,146.4923,121500.0
2020-02-05 09:50:00,161.22,162.25,161.17,162.05,81249.0,146.4287,147.3642,146.3833,147.1826,81249.0
2020-02-05 10:00:00,162.08,162.96,162.07,162.58,72822.0,147.2098,148.0091,147.2007,147.664,72822.0
2020-02-05 10:10:00,162.65,162.86,160.93,161.73,134549.0,147.7275,147.9183,146.1653,146.8919,134549.0
2020-02-05 10:20:00,161.78,162.41,161.31,161.65,114891.0,146.9373,147.5095,146.5105,146.8193,114891.0
2020-02-05 10:30:00,161.65,161.97,161.4,161.72,63648.0,146.8193,147.1099,146.5922,146.8829,63648.0
2020-02-05 10:40:00,161.72,162.46,161.26,162.31,70721.0,146.8829,147.555,146.4651,147.4187,70721.0
2020-02-05 10:50:00,162.27,162.94,162.15,162.5,60571.0,147.3824,147.9909,147.2734,147.5913,60571.0
2020-02-05 11:00:00,162.52,163.33,162.52,163.29,46139.0,147.6095,148.3451,147.6095,148.3088,46139.0
2020-02-05 11:10:00,163.27,163.48,162.48,162.48,31364.0,148.2906,148.4814,147.5731,147.5731,31364.0
2020-02-05 11:20:00,162.45,163.59,162.44,163.55,35271.0,147.5459,148.5813,147.5368,148.545,35271.0
2020-02-05 11:30:00,163.55,164.02,163.49,163.92,45022.0,148.545,148.9718,148.4905,148.881,45022.0
2020-02-05 11:40:00,163.86,164.12,163.58,163.99,34338.0,148.8265,149.0627,148.5722,148.9446,34338.0
2020-02-05 11:50:00,164.0,164.23,163.91,164.03,32991.0,148.9537,149.1626,148.8719,148.9809,32991.0
2020-02-05 12:00:00,164.07,164.22,163.89,163.94,21698.0,149.0172,149.1535,148.8538,148.8992,21698.0
2020-02-05 12:10:00,163.91,164.17,163.63,163.78,21994.0,148.8719,149.1081,148.6176,148.7539,21994.0
2020-02-05 12:20:00,163.77,163.82,163.63,163.72,20524.0,148.7448,148.7902,148.6176,148.6994,20524.0
2020-02-05 12:30:00,163.75,163.75,163.37,163.55,22159.0,148.7266,148.7266,148.3815,148.545,22159.0
2020-02-05 12:40:00,163.51,163.53,163.16,163.34,27561.0,148.5086,148.5268,148.1907,148.3542,27561.0
2020-02-05 12:50:00,163.38,163.54,163.3,163.32,22293.0,148.3906,148.5359,148.3179,148.3361,22293.0
2020-02-05 13:00:00,163.33,163.71,163.28,163.66,25573.0,148.3451,148.6903,148.2997,148.6449,25573.0
2020-02-05 13:10:00,163.67,163.91,163.61,163.91,16815.0,148.6539,148.8719,148.5995,148.8719,16815.0
2020-02-05 13:20:00,163.94,163.94,163.79,163.92,12678.0,148.8992,148.8992,148.7629,148.881,12678.0
2020-02-05 13:30:00,163.89,163.91,163.63,163.85,20266.0,148.8538,148.8719,148.6176,148.8174,20266.0
2020-02-05 13:40:00,163.84,164.21,163.72,164.12,30639.0,148.8084,149.1444,148.6994,149.0627,30639.0
2020-02-05 13:50:00,164.11,164.23,163.98,164.22,22064.0,149.0536,149.1626,148.9355,149.1535,22064.0
2020-02-05 14:00:00,164.2,164.22,164.03,164.09,25818.0,149.1353,149.1535,148.9809,149.0354,25818.0
2020-02-05 14:10:00,164.08,164.08,163.3,163.54,34098.0,149.0263,149.0263,148.3179,148.5359,34098.0
2020-02-05 14:20:00,163.58,163.88,163.47,163.81,20146.0,148.5722,148.8447,148.4723,148.7811,20146.0
2020-02-05 14:30:00,163.77,164.35,163.71,164.35,58329.0,148.7448,149.2716,148.6903,149.2716,58329.0
2020-02-05 14:40:00,164.34,164.38,164.02,164.03,22362.0,149.2625,149.2988,148.9718,148.9809,22362.0
2020-02-05 14:50:00,164.03,164.09,163.83,163.86,24376.0,148.9809,149.0354,148.7993,148.8265,24376.0
2020-02-05 15:00:00,163.87,164.06,163.82,163.86,41382.0,148.8356,149.0082,148.7902,148.8265,41382.0
2020-02-05 15:10:00,163.86,164.08,163.74,164.02,34461.0,148.8265,149.0263,148.7175,148.9718,34461.0
2020-02-05 15:20:00,164.02,164.47,164.02,164.33,38494.0,148.9718,149.3806,148.9718,149.2534,38494.0
2020-02-05 15:30:00,164.33,164.36,163.93,164.2,44413.0,149.2534,149.2806,148.8901,149.1353,44413.0
2020-02-05 15:40:00,164.22,165.0,164.13,164.95,129406.0,149.1535,149.8619,149.0717,149.8165,129406.0
2020-02-05 15:50:00,164.93,165.4,164.87,165.39,345499.0,149.7983,150.2252,149.7439,150.2161,345499.0
2020-02-06 09:30:00,166.0,167.7,165.99,167.07,148560.0,150.7702,152.3142,150.7611,151.742,148560.0
2020-02-06 09:40:00,166.94,167.74,166.2,166.22,70882.0,151.6239,152.3505,150.9518,150.97,70882.0
2020-02-06 09:50:00,166.15,166.41,165.41,166.14,97329.0,150.9064,151.1426,150.2343,150.8973,97329.0
2020-02-06 10:00:00,166.05,166.14,165.68,165.96,51602.0,150.8156,150.8973,150.4795,150.7338,51602.0
2020-02-06 10:10:00,165.96,166.11,165.62,165.79,40971.0,150.7338,150.8701,150.425,150.5794,40971.0
2020-02-06 10:20:00,165.82,165.89,165.5,165.8,44887.0,150.6067,150.6703,150.3161,150.5885,44887.0
2020-02-06 10:30:00,165.78,165.89,165.37,165.46,34150.0,150.5704,150.6703,150.198,150.2797,34150.0
2020-02-06 10:40:00,165.44,165.66,165.24,165.32,47362.0,150.2616,150.4614,150.0799,150.1526,47362.0
2020-02-06 10:50:00,165.37,165.38,164.43,164.63,24904.0,150.198,150.2071,149.3442,149.5259,24904.0
2020-02-06 11:00:00,164.66,165.03,164.48,164.97,45215.0,149.5531,149.8892,149.3896,149.8347,45215.0
2020-02-06 11:10:00,165.04,165.24,164.84,165.06,34308.0,149.8983,150.0799,149.7166,149.9164,34308.0
2020-02-06 11:20:00,165.08,165.34,165.08,165.21,29703.0,149.9346,150.1707,149.9346,150.0527,29703.0
2020-02-06 11:30:00,165.22,165.32,165.1,165.23,28874.0,150.0617,150.1526,149.9528,150.0708,28874.0
2020-02-06 11:40:00,165.16,165.27,165.08,165.25,25540.0,150.0072,150.1072,149.9346,150.089,25540.0
2020-02-06 11:50:00,165.22,165.24,164.95,165.11,25808.0,150.0617,150.0799,149.8165,149.9618,25808.0
2020-02-06 12:00:00,165.11,165.28,164.97,165.12,46895.0,149.9618,150.1162,149.8347,149.9709,46895.0
2020-02-06 12:10:00,165.12,165.27,165.07,165.19,32889.0,149.9709,150.1072,149.9255,150.0345,32889.0
2020-02-06 12:20:00,165.19,165.26,165.09,165.2,43834.0,150.0345,150.0981,149.9437,150.0436,43834.0
2020-02-06 12:30:00,165.17,165.22,165.01,165.03,29254.0,150.0163,150.0617,149.871,149.8892,29254.0
2020-02-06 12:40:00,165.05,165.05,164.68,164.74,26968.0,149.9073,149.9073,149.5713,149.6258,26968.0
2020-02-06 12:50:00,164.74,164.9,164.61,164.77,22823.0,149.6258,149.7711,149.5077,149.653,22823.0
2020-02-06 13:00:00,164.77,165.11,164.75,164.92,73840.0,149.653,149.9618,149.6349,149.7893,73840.0
2020-02-06 13:10:00,164.9,165.04,164.83,164.98,26692.0,149.7711,149.8983,149.7075,149.8438,26692.0
2020-02-06 13:20:00,164.97,164.98,164.89,164.9,24021.0,149.8347,149.8438,149.762,149.7711,24021.0
2020-02-06 13:30:00,164.91,164.98,164.6,164.65,30991.0,149.7802,149.8438,149.4986,149.544,30991.0
2020-02-06 13:40:00,164.65,164.66,164.43,164.46,23678.0,149.544,149.5531,149.3442,149.3715,23678.0
2020-02-06 13:50:00,164.45,164.7,164.31,164.59,34322.0,149.3624,149.5894,149.2352,149.4895,34322.0
2020-02-06 14:00:00,164.6,164.68,164.49,164.5,38375.0,149.4986,149.5713,149.3987,149.4078,38375.0
2020-02-06 14:10:00,164.56,164.58,164.14,164.3,43890.0,149.4623,149.4805,149.0808,149.2261,43890.0
2020-02-06 14:20:00,164.29,164.52,163.89,164.14,41938.0,149.2171,149.426,148.8538,149.0808,41938.0
2020-02-06 14:30:00,164.13,164.43,164.09,164.36,31960.0,149.0717,149.3442,149.0354,149.2806,31960.0
2020-02-06 14:40:00,164.36,164.43,164.04,164.12,31101.0,149.2806,149.3442,148.99,149.0627,31101.0
2020-02-06 14:50:00,164.16,164.25,163.75,163.88,35330.0,149.099,149.1807,148.7266,148.8447,35330.0
2020-02-06 15:00:00,163.91,164.01,163.84,163.86,29954.0,148.8719,148.9628,148.8084,148.8265,29954.0
2020-02-06 15:10:00,163.88,163.88,163.65,163.66,27889.0,148.8447,148.8447,148.6358,148.6449,27889.0
2020-02-06 15:20:00,163.69,163.71,163.24,163.35,46751.0,148.6721,148.6903,148.2634,148.3633,46751.0
2020-02-06 15:30:00,163.35,163.44,163.05,163.07,70554.0,148.3633,148.445,148.0908,148.109,70554.0
2020-02-06 15:40:00,163.05,163.09,162.84,163.06,71655.0,148.0908,148.1272,147.9001,148.0999,71655.0
2020-02-06 15:50:00,163.07,163.25,162.79,163.2,287822.0,148.109,148.2725,147.8547,148.2271,287822.0
2020-02-07 09:30:00,162.61,163.2,162.24,162.78,38484.0,147.6912,148.2271,147.3551,147.8456,38484.0
2020-02-07 09:40:00,162.8,163.81,162.8,163.81,18205.0,147.8638,148.7811,147.8638,148.7811,18205.0
2020-02-07 09:50:00,163.72,164.53,163.69,163.94,37792.0,148.6994,149.435,148.6721,148.8992,37792.0
2020-02-07 10:00:00,163.89,163.98,163.3,163.53,33125.0,148.8538,148.9355,148.3179,148.5268,33125.0
2020-02-07 10:10:00,163.59,163.71,163.55,163.63,19495.0,148.5813,148.6903,148.545,148.6176,19495.0
2020-02-07 10:20:00,163.64,163.79,163.64,163.76,15941.0,148.6267,148.7629,148.6267,148.7357,15941.0
2020-02-07 10:30:00,163.76,163.83,163.52,163.52,18339.0,148.7357,148.7993,148.5177,148.5177,18339.0
2020-02-07 10:40:00,163.51,163.56,163.28,163.28,54570.0,148.5086,148.554,148.2997,148.2997,54570.0
2020-02-07 10:50:00,163.28,163.72,163.25,163.65,59881.0,148.2997,148.6994,148.2725,148.6358,59881.0
2020-02-07 11:00:00,163.63,163.63,163.28,163.33,38046.0,148.6176,148.6176,148.2997,148.3451,38046.0
2020-02-07 11:10:00,163.35,163.36,162.89,163.21,19567.0,148.3633,148.3724,147.9455,148.2362,19567.0
2020-02-07 11:20:00,163.25,163.33,163.21,163.29,19528.0,148.2725,148.3451,148.2362,148.3088,19528.0
2020-02-07 11:30:00,163.29,163.47,163.13,163.15,19474.0,148.3088,148.4723,148.1635,148.1817,19474.0
2020-02-07 11:40:00,163.16,163.26,162.91,163.21,61406.0,148.1907,148.2816,147.9637,148.2362,61406.0
2020-02-07 11:50:00,163.22,163.3,163.15,163.25,8235.0,148.2452,148.3179,148.1817,148.2725,8235.0
2020-02-07 12:00:00,163.22,163.28,163.14,163.23,30590.0,148.2452,148.2997,148.1726,148.2543,30590.0
2020-02-07 12:10:00,163.21,163.33,163.17,163.28,21777.0,148.2362,148.3451,148.1998,148.2997,21777.0
2020-02-07 12:20:00,163.27,163.47,163.17,163.37,17359.0,148.2906,148.4723,148.1998,148.3815,17359.0
2020-02-07 12:30:00,163.37,163.37,163.24,163.27,20024.0,148.3815,148.3815,148.2634,148.2906,20024.0
2020-02-07 12:40:00,163.27,163.29,163.17,163.26,14331.0,148.2906,148.3088,148.1998,148.2816,14331.0
2020-02-07 12:50:00,163.27,163.45,163.2,163.44,41859.0,148.2906,148.4541,148.2271,148.445,41859.0
2020-02-07 13:00:00,163.47,163.48,163.32,163.35,24538.0,148.4723,148.4814,148.3361,148.3633,24538.0
2020-02-07 13:10:00,163.35,163.35,163.26,163.3,11734.0,148.3633,148.3633,148.2816,148.3179,11734.0
2020-02-07 13:20:00,163.31,163.45,163.23,163.43,11534.0,148.327,148.4541,148.2543,148.436,11534.0
2020-02-07 13:30:00,163.45,163.54,163.25,163.29,29719.0,148.4541,148.5359,148.2725,148.3088,29719.0
2020-02-07 13:40:00,163.27,163.29,163.0,163.01,14396.0,148.2906,148.3088,148.0454,148.0545,14396.0
2020-02-07 13:50:00,163.04,163.11,162.82,162.91,15547.0,148.0817,148.1453,147.8819,147.9637,15547.0
2020-02-07 14:00:00,162.86,162.86,162.59,162.68,14563.0,147.9183,147.9183,147.673,147.7548,14563.0
2020-02-07 14:10:00,162.66,162.77,162.58,162.65,15015.0,147.7366,147.8365,147.664,147.7275,15015.0
2020-02-07 14:20:00,162.67,162.78,162.57,162.69,17485.0,147.7457,147.8456,147.6549,147.7639,17485.0
2020-02-07 14:30:00,162.7,162.82,162.63,162.77,12798.0,147.7729,147.8819,147.7094,147.8365,12798.0
2020-02-07 14:40:00,162.73,162.94,162.73,162.8,12461.0,147.8002,147.9909,147.8002,147.8638,12461.0
2020-02-07 14:50:00,162.79,163.1,162.76,163.09,15171.0,147.8547,148.1362,147.8274,148.1272,15171.0
2020-02-07 15:00:00,163.08,163.2,162.92,163.09,36498.0,148.1181,148.2271,147.9728,148.1272,36498.0
2020-02-07 15:10:00,163.12,163.24,163.04,163.21,17249.0,148.1544,148.2634,148.0817,148.2362,17249.0
2020-02-07 15:20:00,163.21,163.21,162.91,162.94,25838.0,148.2362,148.2362,147.9637,147.9909,25838.0
2020-02-07 15:30:00,162.94,163.01,162.8,162.83,33420.0,147.9909,148.0545,147.8638,147.891,33420.0
2020-02-07 15:40:00,162.81,163.11,162.79,163.0,53096.0,147.8728,148.1453,147.8547,148.0454,53096.0
2020-02-07 15:50:00,163.02,163.11,162.63,162.65,137451.0,148.0636,148.1453,147.7094,147.7275,137451.0
2020-02-10 09:30:00,162.76,162.8,161.99,162.63,32831.0,147.8274,147.8638,147.1281,147.7094,32831.0
2020-02-10 09:40:00,162.65,162.96,162.58,162.89,15205.0,147.7275,148.0091,147.664,147.9455,15205.0
2020-02-10 09:50:00,162.97,162.97,162.32,162.58,24257.0,148.0182,148.0182,147.4278,147.664,24257.0
2020-02-10 10:00:00,162.52,162.67,162.35,162.4,16060.0,147.6095,147.7457,147.4551,147.5005,16060.0
2020-02-10 10:10:00,162.35,162.69,162.32,162.55,15759.0,147.4551,147.7639,147.4278,147.6367,15759.0
2020-02-10 10:20:00,162.56,162.76,162.52,162.54,8626.0,147.6458,147.8274,147.6095,147.6276,8626.0
2020-02-10 10:30:00,162.64,162.87,162.55,162.77,12620.0,147.7184,147.9273,147.6367,147.8365,12620.0
2020-02-10 10:40:00,162.8,162.99,162.76,162.8,17058.0,147.8638,148.0363,147.8274,147.8638,17058.0
2020-02-10 10:50:00,162.83,162.99,162.79,162.96,9822.0,147.891,148.0363,147.8547,148.0091,9822.0
2020-02-10 11:00:00,162.97,163.2,162.91,163.07,23041.0,148.0182,148.2271,147.9637,148.109,23041.0
2020-02-10 11:10:00,163.07,163.07,162.9,162.93,19466.0,148.109,148.109,147.9546,147.9818,19466.0
2020-02-10 11:20:00,162.94,162.94,162.73,162.75,7393.0,147.9909,147.9909,147.8002,147.8184,7393.0
2020-02-10 11:30:00,162.75,162.85,162.64,162.85,19814.0,147.8184,147.9092,147.7184,147.9092,19814.0
2020-02-10 11:40:00,162.92,162.99,162.86,162.88,6450.0,147.9728,148.0363,147.9183,147.9364,6450.0
2020-02-10 11:50:00,162.86,163.01,162.84,163.0,7044.0,147.9183,148.0545,147.9001,148.0454,7044.0
2020-02-10 12:00:00,162.98,163.08,162.8,163.04,24658.0,148.0273,148.1181,147.8638,148.0817,24658.0
2020-02-10 12:10:00,163.07,163.1,163.0,163.0,6722.0,148.109,148.1362,148.0454,148.0454,6722.0
2020-02-10 12:20:00,163.02,163.13,162.89,162.96,20036.0,148.0636,148.1635,147.9455,148.0091,20036.0
2020-02-10 12:30:00,162.99,163.05,162.88,162.97,15650.0,148.0363,148.0908,147.9364,148.0182,15650.0
2020-02-10 12:40:00,162.99,163.12,162.96,163.09,18616.0,148.0363,148.1544,148.0091,148.1272,18616.0
2020-02-10 12:50:00,163.09,163.12,162.91,162.91,14226.0,148.1272,148.1544,147.9637,147.9637,14226.0
2020-02-10 13:00:00,162.91,162.92,162.73,162.88,13975.0,147.9637,147.9728,147.8002,147.9364,13975.0
2020-02-10 13:10:00,162.88,163.18,162.88,163.15,3621.0,147.9364,148.2089,147.9364,148.1817,3621.0
2020-02-10 13:20:00,163.17,163.18,163.01,163.05,11094.0,148.1998,148.2089,148.0545,148.0908,11094.0
2020-02-10 13:30:00,163.02,163.03,162.96,163.02,9931.0,148.0636,148.0727,148.0091,148.0636,9931.0
2020-02-10 13:40:00,163.01,163.03,162.86,162.97,11504.0,148.0545,148.0727,147.9183,148.0182,11504.0
2020-02-10 13:50:00,162.99,163.13,162.99,163.03,13077.0,148.0363,148.1635,148.0363,148.0727,13077.0
2020-02-10 14:00:00,163.03,163.12,162.98,163.06,24591.0,148.0727,148.1544,148.0273,148.0999,24591.0
2020-02-10 14:10:00,163.06,163.36,163.06,163.3,22404.0,148.0999,148.3724,148.0999,148.3179,22404.0
2020-02-10 14:20:00,163.3,163.3,163.1,163.1,8112.0,148.3179,148.3179,148.1362,148.1362,8112.0
2020-02-10 14:30:00,163.09,163.15,163.08,163.12,19065.0,148.1272,148.1817,148.1181,148.1544,19065.0
2020-02-10 14:40:00,163.13,163.18,163.07,163.13,28890.0,148.1635,148.2089,148.109,148.1635,28890.0
2020-02-10 14:50:00,163.14,163.28,163.08,163.15,36885.0,148.1726,148.2997,148.1181,148.1817,36885.0
2020-02-10 15:00:00,163.19,163.19,163.04,163.04,11198.0,148.218,148.218,148.0817,148.0817,11198.0
2020-02-10 15:10:00,163.06,163.18,163.04,163.06,12656.0,148.0999,148.2089,148.0817,148.0999,12656.0
2020-02-10 15:20:00,163.08,163.15,163.05,163.11,14837.0,148.1181,148.1817,148.0908,148.1453,14837.0
2020-02-10 15:30:00,163.11,163.11,162.97,163.01,25258.0,148.1453,148.1453,148.0182,148.0545,25258.0
2020-02-10 15:40:00,163.02,163.15,162.94,163.06,47177.0,148.0636,148.1817,147.9909,148.0999,47177.0
2020-02-10 15:50:00,163.05,163.36,163.0,163.35,134453.0,148.0908,148.3724,148.0454,148.3633,134453.0
2020-02-11 09:30:00,163.19,163.5,162.32,163.02,44683.0,148.218,148.4995,147.4278,148.0636,44683.0
2020-02-11 09:40:00,162.95,163.62,162.75,163.48,48053.0,148.0,148.6085,147.8184,148.4814,48053.0
2020-02-11 09:50:00,163.49,163.96,163.31,163.68,85949.0,148.4905,148.9173,148.327,148.663,85949.0
2020-02-11 10:00:00,163.71,163.92,163.53,163.66,79216.0,148.6903,148.881,148.5268,148.6449,79216.0
2020-02-11 10:10:00,163.7,164.23,163.69,164.16,60421.0,148.6812,149.1626,148.6721,149.099,60421.0
2020-02-11 10:20:00,164.16,164.36,164.12,164.16,44940.0,149.099,149.2806,149.0627,149.099,44940.0
2020-02-11 10:30:00,164.13,164.24,163.89,164.0,22520.0,149.0717,149.1717,148.8538,148.9537,22520.0
2020-02-11 10:40:00,164.05,164.22,163.96,163.97,17530.0,148.9991,149.1535,148.9173,148.9264,17530.0
2020-02-11 10:50:00,163.97,164.04,163.81,163.85,11867.0,148.9264,148.99,148.7811,148.8174,11867.0
2020-02-11 11:00:00,163.79,163.81,163.5,163.63,27962.0,148.7629,148.7811,148.4995,148.6176,27962.0
2020-02-11 11:10:00,163.6,163.97,163.6,163.97,19901.0,148.5904,148.9264,148.5904,148.9264,19901.0
2020-02-11 11:20:00,163.99,164.01,163.8,163.91,9200.0,148.9446,148.9628,148.772,148.8719,9200.0
2020-02-11 11:30:00,163.91,164.19,163.81,164.19,11457.0,148.8719,149.1262,148.7811,149.1262,11457.0
2020-02-11 11:40:00,164.18,164.23,164.05,164.21,11644.0,149.1172,149.1626,148.9991,149.1444,11644.0
2020-02-11 11:50:00,164.21,164.23,164.01,164.05,10052.0,149.1444,149.1626,148.9628,148.9991,10052.0
2020-02-11 12:00:00,164.08,164.1,163.93,164.08,29653.0,149.0263,149.0445,148.8901,149.0263,29653.0
2020-02-11 12:10:00,164.04,164.13,163.96,164.09,23209.0,148.99,149.0717,148.9173,149.0354,23209.0
2020-02-11 12:20:00,164.09,164.13,164.0,164.05,6821.0,149.0354,149.0717,148.9537,148.9991,6821.0
2020-02-11 12:30:00,164.06,164.07,163.97,164.01,11439.0,149.0082,149.0172,148.9264,148.9628,11439.0
2020-02-11 12:40:00,164.01,164.04,163.8,163.81,13105.0,148.9628,148.99,148.772,148.7811,13105.0
2020-02-11 12:50:00,163.83,164.12,163.83,163.97,40496.0,148.7993,149.0627,148.7993,148.9264,40496.0
2020-02-11 13:00:00,163.97,163.97,163.75,163.83,12270.0,148.9264,148.9264,148.7266,148.7993,12270.0
2020-02-11 13:10:00,163.84,164.05,163.79,163.92,5347.0,148.8084,148.9991,148.7629,148.881,5347.0
2020-02-11 13:20:00,163.93,164.05,163.88,164.05,5362.0,148.8901,148.9991,148.8447,148.9991,5362.0
2020-02-11 13:30:00,164.06,164.14,164.0,164.05,7456.0,149.0082,149.0808,148.9537,148.9991,7456.0
2020-02-11 13:40:00,164.05,164.05,163.94,163.98,12968.0,148.9991,148.9991,148.8992,148.9355,12968.0
2020-02-11 13:50:00,163.99,164.07,163.94,164.05,8691.0,148.9446,149.0172,148.8992,148.9991,8691.0
2020-02-11 14:00:00,164.08,164.18,163.94,163.99,10321.0,149.0263,149.1172,148.8992,148.9446,10321.0
2020-02-11 14:10:00,164.02,164.14,163.93,163.97,28172.0,148.9718,149.0808,148.8901,148.9264,28172.0
2020-02-11 14:20:00,163.99,164.08,163.93,164.05,30748.0,148.9446,149.0263,148.8901,148.9991,30748.0
2020-02-11 14:30:00,164.08,164.28,164.02,164.11,53470.0,149.0263,149.208,148.9718,149.0536,53470.0
2020-02-11 14:40:00,164.11,164.18,164.05,164.12,10317.0,149.0536,149.1172,148.9991,149.0627,10317.0
2020-02-11 14:50:00,164.12,164.2,163.99,164.03,12830.0,149.0627,149.1353,148.9446,148.9809,12830.0
2020-02-11 15:00:00,164.04,164.05,163.83,163.88,10425.0,148.99,148.9991,148.7993,148.8447,10425.0
2020-02-11 15:10:00,163.89,163.89,163.72,163.76,19908.0,148.8538,148.8538,148.6994,148.7357,19908.0
2020-02-11 15:20:00,163.71,164.01,163.71,163.92,14516.0,148.6903,148.9628,148.6903,148.881,14516.0
2020-02-11 15:30:00,163.92,164.19,163.87,164.16,40320.0,148.881,149.1262,148.8356,149.099,40320.0
2020-02-11 15:40:00,164.14,164.2,164.06,164.09,25762.0,149.0808,149.1353,149.0082,149.0354,25762.0
2020-02-11 15:50:00,164.03,164.21,163.93,164.13,66004.0,148.9809,149.1444,148.8901,149.0717,66004.0
2020-02-12 09:30:00,164.77,164.77,163.94,164.5,29161.0,149.653,149.653,148.8992,149.4078,29161.0
2020-02-12 09:40:00,164.48,164.89,164.47,164.79,9916.0,149.3896,149.762,149.3806,149.6712,9916.0
2020-02-12 09:50:00,164.78,165.77,164.78,165.77,26352.0,149.6621,150.5613,149.6621,150.5613,26352.0
2020-02-12 10:00:00,165.76,165.77,164.62,164.62,32579.0,150.5522,150.5613,149.5168,149.5168,32579.0
2020-02-12 10:10:00,164.69,164.82,164.64,164.75,17053.0,149.5804,149.6984,149.535,149.6349,17053.0
2020-02-12 10:20:00,164.75,164.81,164.55,164.74,19718.0,149.6349,149.6894,149.4532,149.6258,19718.0
2020-02-12 10:30:00,164.75,164.8,164.27,164.32,19827.0,149.6349,149.6803,149.1989,149.2443,19827.0
2020-02-12 10:40:00,164.28,164.64,164.2,164.64,11844.0,149.208,149.535,149.1353,149.535,11844.0
2020-02-12 10:50:00,164.69,164.95,164.61,164.95,9905.0,149.5804,149.8165,149.5077,149.8165,9905.0
2020-02-12 11:00:00,164.97,165.09,164.7,164.73,9474.0,149.8347,149.9437,149.5894,149.6167,9474.0
2020-02-12 11:10:00,164.75,164.95,164.66,164.85,15494.0,149.6349,149.8165,149.5531,149.7257,15494.0
2020-02-12 11:20:00,164.89,165.04,164.75,164.75,12817.0,149.762,149.8983,149.6349,149.6349,12817.0
2020-02-12 11:30:00,164.83,164.86,164.58,164.67,7008.0,149.7075,149.7348,149.4805,149.5622,7008.0
2020-02-12 11:40:00,164.66,164.69,164.53,164.59,8682.0,149.5531,149.5804,149.435,149.4895,8682.0
2020-02-12 11:50:00,164.57,164.71,164.56,164.64,5116.0,149.4714,149.5985,149.4623,149.535,5116.0
2020-02-12 12:00:00,164.65,164.66,164.33,164.36,11789.0,149.544,149.5531,149.2534,149.2806,11789.0
2020-02-12 12:10:00,164.31,164.45,164.29,164.4,11363.0,149.2352,149.3624,149.2171,149.317,11363.0
2020-02-12 12:20:00,164.4,164.42,164.26,164.34,3894.0,149.317,149.3351,149.1898,149.2625,3894.0
2020-02-12 12:30:00,164.33,164.35,164.22,164.3,7543.0,149.2534,149.2716,149.1535,149.2261,7543.0
2020-02-12 12:40:00,164.26,164.35,164.23,164.28,7699.0,149.1898,149.2716,149.1626,149.208,7699.0
2020-02-12 12:50:00,164.31,164.33,164.14,164.24,8007.0,149.2352,149.2534,149.0808,149.1717,8007.0
2020-02-12 13:00:00,164.24,164.24,164.05,164.13,4143.0,149.1717,149.1717,148.9991,149.0717,4143.0
2020-02-12 13:10:00,164.13,164.21,164.03,164.17,9206.0,149.0717,149.1444,148.9809,149.1081,9206.0
2020-02-12 13:20:00,164.15,164.22,164.1,164.12,4307.0,149.0899,149.1535,149.0445,149.0627,4307.0
2020-02-12 13:30:00,164.12,164.15,164.04,164.14,5296.0,149.0627,149.0899,148.99,149.0808,5296.0
2020-02-12 13:40:00,164.13,164.15,164.03,164.09,4667.0,149.0717,149.0899,148.9809,149.0354,4667.0
2020-02-12 13:50:00,164.08,164.22,164.08,164.15,6981.0,149.0263,149.1535,149.0263,149.0899,6981.0
2020-02-12 14:00:00,164.15,164.16,163.98,163.98,7933.0,149.0899,149.099,148.9355,148.9355,7933.0
2020-02-12 14:10:00,164.0,164.04,163.87,163.94,6457.0,148.9537,148.99,148.8356,148.8992,6457.0
2020-02-12 14:20:00,163.93,164.04,163.91,163.92,9802.0,148.8901,148.99,148.8719,148.881,9802.0
2020-02-12 14:30:00,163.91,164.1,163.88,164.03,8042.0,148.8719,149.0445,148.8447,148.9809,8042.0
2020-02-12 14:40:00,164.07,164.09,164.0,164.09,13661.0,149.0172,149.0354,148.9537,149.0354,13661.0
2020-02-12 14:50:00,164.12,164.16,163.92,163.96,9857.0,149.0627,149.099,148.881,148.9173,9857.0
2020-02-12 15:00:00,163.95,164.07,163.87,163.88,17275.0,148.9083,149.0172,148.8356,148.8447,17275.0
2020-02-12 15:10:00,163.89,163.93,163.77,163.93,11929.0,148.8538,148.8901,148.7448,148.8901,11929.0
2020-02-12 15:20:00,163.94,163.94,163.77,163.81,18228.0,148.8992,148.8992,148.7448,148.7811,18228.0
2020-02-12 15:30:00,163.81,163.93,163.76,163.88,12545.0,148.7811,148.8901,148.7357,148.8447,12545.0
2020-02-12 15:40:00,163.9,163.95,163.72,163.9,38995.0,148.8628,148.9083,148.6994,148.8628,38995.0
2020-02-12 15:50:00,163.93,164.11,163.76,163.88,86652.0,148.8901,149.0536,148.7357,148.8447,86652.0
2020-02-13 09:30:00,163.74,164.43,163.74,164.16,20287.0,148.7175,149.3442,148.7175,149.099,20287.0
2020-02-13 09:40:00,164.04,164.05,163.67,163.72,15249.0,148.99,148.9991,148.6539,148.6994,15249.0
2020-02-13 09:50:00,163.66,163.8,163.59,163.69,9527.0,148.6449,148.772,148.5813,148.6721,9527.0
2020-02-13 10:00:00,163.63,163.68,163.24,163.41,10814.0,148.6176,148.663,148.2634,148.4178,10814.0
2020-02-13 10:10:00,163.45,163.69,163.37,163.43,7816.0,148.4541,148.6721,148.3815,148.436,7816.0
2020-02-13 10:20:00,163.44,163.66,163.36,163.56,8879.0,148.445,148.6449,148.3724,148.554,8879.0
2020-02-13 10:30:00,163.57,163.81,163.51,163.56,11030.0,148.5631,148.7811,148.5086,148.554,11030.0
2020-02-13 10:40:00,163.59,164.16,163.58,164.05,25244.0,148.5813,149.099,148.5722,148.9991,25244.0
2020-02-13 10:50:00,164.12,164.28,164.0,164.19,8822.0,149.0627,149.208,148.9537,149.1262,8822.0
2020-02-13 11:00:00,164.23,164.33,164.15,164.21,9581.0,149.1626,149.2534,149.0899,149.1444,9581.0
2020-02-13 11:10:00,164.16,164.22,163.95,164.17,9722.0,149.099,149.1535,148.9083,149.1081,9722.0
2020-02-13 11:20:00,164.27,164.56,164.26,164.44,9508.0,149.1989,149.4623,149.1898,149.3533,9508.0
2020-02-13 11:30:00,164.5,164.5,164.2,164.33,7775.0,149.4078,149.4078,149.1353,149.2534,7775.0
2020-02-13 11:40:00,164.27,164.47,164.23,164.45,23786.0,149.1989,149.3806,149.1626,149.3624,23786.0
2020-02-13 11:50:00,164.45,164.46,164.34,164.38,4882.0,149.3624,149.3715,149.2625,149.2988,4882.0
2020-02-13 12:00:00,164.37,164.59,164.35,164.59,6316.0,149.2897,149.4895,149.2716,149.4895,6316.0
2020-02-13 12:10:00,164.58,164.74,164.54,164.64,8390.0,149.4805,149.6258,149.4441,149.535,8390.0
2020-02-13 12:20:00,164.66,164.8,164.63,164.79,7426.0,149.5531,149.6803,149.5259,149.6712,7426.0
2020-02-13 12:30:00,164.79,165.0,164.77,164.97,18662.0,149.6712,149.8619,149.653,149.8347,18662.0
2020-02-13 12:40:00,164.97,165.08,164.94,165.04,13151.0,149.8347,149.9346,149.8074,149.8983,13151.0
2020-02-13 12:50:00,165.04,165.12,164.94,164.94,13665.0,149.8983,149.9709,149.8074,149.8074,13665.0
2020-02-13 13:00:00,164.94,164.95,164.7,164.77,11644.0,149.8074,149.8165,149.5894,149.653,11644.0
2020-02-13 13:10:00,164.73,164.8,164.64,164.72,9470.0,149.6167,149.6803,149.535,149.6076,9470.0
2020-02-13 13:20:00,164.72,164.92,164.71,164.92,11120.0,149.6076,149.7893,149.5985,149.7893,11120.0
2020-02-13 13:30:00,164.92,165.13,164.89,165.13,12172.0,149.7893,149.98,149.762,149.98,12172.0
2020-02-13 13:40:00,165.13,165.23,164.98,165.04,8670.0,149.98,150.0708,149.8438,149.8983,8670.0
2020-02-13 13:50:00,165.07,165.07,164.82,164.91,10386.0,149.9255,149.9255,149.6984,149.7802,10386.0
2020-02-13 14:00:00,164.91,165.0,164.75,164.75,10397.0,149.7802,149.8619,149.6349,149.6349,10397.0
2020-02-13 14:10:00,164.78,164.88,164.69,164.72,10645.0,149.6621,149.7529,149.5804,149.6076,10645.0
2020-02-13 14:20:00,164.69,164.9,164.69,164.81,13373.0,149.5804,149.7711,149.5804,149.6894,13373.0
2020-02-13 14:30:00,164.83,164.94,164.68,164.91,16366.0,149.7075,149.8074,149.5713,149.7802,16366.0
2020-02-13 14:40:00,164.89,164.94,164.7,164.72,46546.0,149.762,149.8074,149.5894,149.6076,46546.0
2020-02-13 14:50:00,164.7,164.76,164.44,164.45,12211.0,149.5894,149.6439,149.3533,149.3624,12211.0
2020-02-13 15:00:00,164.47,164.58,164.31,164.55,8380.0,149.3806,149.4805,149.2352,149.4532,8380.0
2020-02-13 15:10:00,164.57,164.65,164.44,164.44,12799.0,149.4714,149.544,149.3533,149.3533,12799.0
2020-02-13 15:20:00,164.44,164.73,164.41,164.53,16608.0,149.3533,149.6167,149.3261,149.435,16608.0
2020-02-13 15:30:00,164.53,164.53,164.31,164.32,20203.0,149.435,149.435,149.2352,149.2443,20203.0
2020-02-13 15:40:00,164.32,164.75,164.32,164.73,45460.0,149.2443,149.6349,149.2443,149.6167,45460.0
2020-02-13 15:50:00,164.72,164.87,164.55,164.87,91695.0,149.6076,149.7439,149.4532,149.7439,91695.0
2020-02-14 09:30:00,164.66,165.24,164.45,164.95,16618.0,149.5531,150.0799,149.3624,149.8165,16618.0
2020-02-14 09:40:00,164.77,164.88,164.58,164.71,7435.0,149.653,149.7529,149.4805,149.5985,7435.0
2020-02-14 09:50:00,164.67,164.85,164.5,164.53,14873.0,149.5622,149.7257,149.4078,149.435,14873.0
2020-02-14 10:00:00,164.58,164.65,164.1,164.11,13643.0,149.4805,149.544,149.0445,149.0536,13643.0
2020-02-14 10:10:00,164.14,164.25,163.96,164.12,14469.0,149.0808,149.1807,148.9173,149.0627,14469.0
2020-02-14 10:20:00,164.16,164.22,163.81,163.94,11373.0,149.099,149.1535,148.7811,148.8992,11373.0
2020-02-14 10:30:00,163.95,163.95,163.57,163.57,14430.0,148.9083,148.9083,148.5631,148.5631,14430.0
2020-02-14 10:40:00,163.55,163.68,163.49,163.64,16019.0,148.545,148.663,148.4905,148.6267,16019.0
2020-02-14 10:50:00,163.59,163.76,163.54,163.54,20460.0,148.5813,148.7357,148.5359,148.5359,20460.0
2020-02-14 11:00:00,163.58,163.69,163.5,163.66,18920.0,148.5722,148.6721,148.4995,148.6449,18920.0
2020-02-14 11:10:00,163.66,164.05,163.61,163.96,12800.0,148.6449,148.9991,148.5995,148.9173,12800.0
2020-02-14 11:20:00,163.89,163.96,163.84,163.87,7003.0,148.8538,148.9173,148.8084,148.8356,7003.0
2020-02-14 11:30:00,163.96,164.02,163.88,163.96,7205.0,148.9173,148.9718,148.8447,148.9173,7205.0
2020-02-14 11:40:00,164.02,164.22,164.01,164.14,6344.0,148.9718,149.1535,148.9628,149.0808,6344.0
2020-02-14 11:50:00,164.19,164.19,164.02,164.12,9029.0,149.1262,149.1262,148.9718,149.0627,9029.0
2020-02-14 12:00:00,164.1,164.16,164.02,164.02,7601.0,149.0445,149.099,148.9718,148.9718,7601.0
2020-02-14 12:10:00,164.0,164.1,164.0,164.05,11655.0,148.9537,149.0445,148.9537,148.9991,11655.0
2020-02-14 12:20:00,164.04,164.07,163.86,163.91,13583.0,148.99,149.0172,148.8265,148.8719,13583.0
2020-02-14 12:30:00,163.92,163.96,163.74,163.79,10267.0,148.881,148.9173,148.7175,148.7629,10267.0
2020-02-14 12:40:00,163.77,163.89,163.66,163.83,17681.0,148.7448,148.8538,148.6449,148.7993,17681.0
2020-02-14 12:50:00,163.81,163.85,163.77,163.81,6514.0,148.7811,148.8174,148.7448,148.7811,6514.0
2020-02-14 13:00:00,163.8,163.86,163.49,163.53,19660.0,148.772,148.8265,148.4905,148.5268,19660.0
2020-02-14 13:10:00,163.48,163.63,163.48,163.55,7841.0,148.4814,148.6176,148.4814,148.545,7841.0
2020-02-14 13:20:00,163.53,163.57,163.34,163.34,8195.0,148.5268,148.5631,148.3542,148.3542,8195.0
2020-02-14 13:30:00,163.34,163.54,163.22,163.49,17213.0,148.3542,148.5359,148.2452,148.4905,17213.0
2020-02-14 13:40:00,163.48,163.49,163.4,163.43,7262.0,148.4814,148.4905,148.4087,148.436,7262.0
2020-02-14 13:50:00,163.42,163.48,163.39,163.47,11075.0,148.4269,148.4814,148.3996,148.4723,11075.0
2020-02-14 14:00:00,163.43,163.63,163.41,163.45,13913.0,148.436,148.6176,148.4178,148.4541,13913.0
2020-02-14 14:10:00,163.46,163.49,163.05,163.1,14218.0,148.4632,148.4905,148.0908,148.1362,14218.0
2020-02-14 14:20:00,163.12,163.44,163.12,163.43,6292.0,148.1544,148.445,148.1544,148.436,6292.0
2020-02-14 14:30:00,163.41,163.68,163.41,163.63,5945.0,148.4178,148.663,148.4178,148.6176,5945.0
2020-02-14 14:40:00,163.64,163.67,163.49,163.53,6779.0,148.6267,148.6539,148.4905,148.5268,6779.0
2020-02-14 14:50:00,163.53,163.54,163.41,163.44,8609.0,148.5268,148.5359,148.4178,148.445,8609.0
2020-02-14 15:00:00,163.45,163.53,163.41,163.45,23200.0,148.4541,148.5268,148.4178,148.4541,23200.0
2020-02-14 15:10:00,163.45,163.48,163.35,163.35,15595.0,148.4541,148.4814,148.3633,148.3633,15595.0
2020-02-14 15:20:00,163.39,163.64,163.38,163.64,9234.0,148.3996,148.6267,148.3906,148.6267,9234.0
2020-02-14 15:30:00,163.62,163.9,163.62,163.9,11164.0,148.6085,148.8628,148.6085,148.8628,11164.0
2020-02-14 15:40:00,163.9,164.24,163.88,164.17,28092.0,148.8628,149.1717,148.8447,149.1081,28092.0
2020-02-14 15:50:00,164.18,164.58,164.04,164.54,123734.0,149.1172,149.4805,148.99,149.4441,123734.0
2020-02-18 09:30:00,164.42,164.56,163.95,164.36,33111.0,149.3351,149.4623,148.9083,149.2806,33111.0
2020-02-18 09:40:00,164.27,164.76,164.27,164.59,17756.0,149.1989,149.6439,149.1989,149.4895,17756.0
2020-02-18 09:50:00,164.6,164.6,164.24,164.24,18666.0,149.4986,149.4986,149.1717,149.1717,18666.0
2020-02-18 10:00:00,164.31,164.39,163.78,163.9,23998.0,149.2352,149.3079,148.7539,148.8628,23998.0
2020-02-18 10:10:00,163.86,164.35,163.85,164.23,61581.0,148.8265,149.2716,148.8174,149.1626,61581.0
2020-02-18 10:20:00,164.35,164.4,163.92,163.92,12555.0,149.2716,149.317,148.881,148.881,12555.0
2020-02-18 10:30:00,163.98,164.28,163.88,164.01,48601.0,148.9355,149.208,148.8447,148.9628,48601.0
2020-02-18 10:40:00,163.99,164.25,163.93,164.13,14876.0,148.9446,149.1807,148.8901,149.0717,14876.0
2020-02-18 10:50:00,164.12,164.23,163.94,163.95,9024.0,149.0627,149.1626,148.8992,148.9083,9024.0
2020-02-18 11:00:00,164.0,164.01,163.71,163.75,11838.0,148.9537,148.9628,148.6903,148.7266,11838.0
2020-02-18 11:10:00,163.77,163.81,163.5,163.5,11722.0,148.7448,148.7811,148.4995,148.4995,11722.0
2020-02-18 11:20:00,163.52,163.64,163.31,163.49,8068.0,148.5177,148.6267,148.327,148.4905,8068.0
2020-02-18 11:30:00,163.48,163.62,163.35,163.35,9054.0,148.4814,148.6085,148.3633,148.3633,9054.0
2020-02-18 11:40:00,163.3,163.33,163.08,163.19,12313.0,148.3179,148.3451,148.1181,148.218,12313.0
2020-02-18 11:50:00,163.19,163.35,163.17,163.25,6012.0,148.218,148.3633,148.1998,148.2725,6012.0
2020-02-18 12:00:00,163.24,163.4,163.2,163.31,11994.0,148.2634,148.4087,148.2271,148.327,11994.0
2020-02-18 12:10:00,163.39,163.49,163.32,163.36,93817.0,148.3996,148.4905,148.3361,148.3724,93817.0
2020-02-18 12:20:00,163.3,163.75,163.3,163.72,5301.0,148.3179,148.7266,148.3179,148.6994,5301.0
2020-02-18 12:30:00,163.8,163.89,163.8,163.87,6469.0,148.772,148.8538,148.772,148.8356,6469.0
2020-02-18 12:40:00,163.85,163.91,163.65,163.66,27929.0,148.8174,148.8719,148.6358,148.6449,27929.0
2020-02-18 12:50:00,163.65,163.8,163.58,163.75,32511.0,148.6358,148.772,148.5722,148.7266,32511.0
2020-02-18 13:00:00,163.75,163.9,163.73,163.83,13383.0,148.7266,148.8628,148.7084,148.7993,13383.0
2020-02-18 13:10:00,163.8,163.91,163.71,163.91,18807.0,148.772,148.8719,148.6903,148.8719,18807.0
2020-02-18 13:20:00,163.89,164.09,163.86,164.04,7415.0,148.8538,149.0354,148.8265,148.99,7415.0
2020-02-18 13:30:00,164.1,164.1,163.72,163.72,12415.0,149.0445,149.0445,148.6994,148.6994,12415.0
2020-02-18 13:40:00,163.72,163.93,163.69,163.74,16990.0,148.6994,148.8901,148.6721,148.7175,16990.0
2020-02-18 13:50:00,163.75,163.76,163.61,163.61,10000.0,148.7266,148.7357,148.5995,148.5995,10000.0
2020-02-18 14:00:00,163.67,163.67,163.32,163.32,9367.0,148.6539,148.6539,148.3361,148.3361,9367.0
2020-02-18 14:10:00,163.28,163.39,163.21,163.39,12297.0,148.2997,148.3996,148.2362,148.3996,12297.0
2020-02-18 14:20:00,163.36,163.6,163.25,163.39,8842.0,148.3724,148.5904,148.2725,148.3996,8842.0
2020-02-18 14:30:00,163.39,163.49,163.2,163.2,25822.0,148.3996,148.4905,148.2271,148.2271,25822.0
2020-02-18 14:40:00,163.24,163.38,163.22,163.33,8962.0,148.2634,148.3906,148.2452,148.3451,8962.0
2020-02-18 14:50:00,163.25,163.3,163.12,163.22,22368.0,148.2725,148.3179,148.1544,148.2452,22368.0
2020-02-18 15:00:00,163.27,163.49,163.2,163.4,6292.0,148.2906,148.4905,148.2271,148.4087,6292.0
2020-02-18 15:10:00,163.43,163.5,163.38,163.41,7498.0,148.436,148.4995,148.3906,148.4178,7498.0
2020-02-18 15:20:00,163.32,163.32,163.16,163.25,33430.0,148.3361,148.3361,148.1907,148.2725,33430.0
2020-02-18 15:30:00,163.25,163.25,163.09,163.18,15614.0,148.2725,148.2725,148.1272,148.2089,15614.0
2020-02-18 15:40:00,163.14,163.26,163.08,163.19,15937.0,148.1726,148.2816,148.1181,148.218,15937.0
2020-02-18 15:50:00,163.21,163.53,163.16,163.46,88141.0,148.2362,148.5268,148.1907,148.4632,88141.0
2020-02-19 09:30:00,163.94,164.07,163.01,163.26,75064.0,148.8992,149.0172,148.0545,148.2816,75064.0
2020-02-19 09:40:00,163.34,163.65,163.16,163.21,6399.0,148.3542,148.6358,148.1907,148.2362,6399.0
2020-02-19 09:50:00,163.27,163.7,163.16,163.21,21435.0,148.2906,148.6812,148.1907,148.2362,21435.0
2020-02-19 10:00:00,163.24,163.31,162.58,163.2,23518.0,148.2634,148.327,147.664,148.2271,23518.0
2020-02-19 10:10:00,163.25,163.54,163.12,163.47,22727.0,148.2725,148.5359,148.1544,148.4723,22727.0
2020-02-19 10:20:00,163.44,163.63,163.35,163.59,10234.0,148.445,148.6176,148.3633,148.5813,10234.0
2020-02-19 10:30:00,163.61,163.67,163.48,163.54,10012.0,148.5995,148.6539,148.4814,148.5359,10012.0
2020-02-19 10:40:00,163.5,163.53,163.34,163.53,11280.0,148.4995,148.5268,148.3542,148.5268,11280.0
2020-02-19 10:50:00,163.53,163.65,163.44,163.58,7682.0,148.5268,148.6358,148.445,148.5722,7682.0
2020-02-19 11:00:00,163.56,163.75,163.55,163.75,11933.0,148.554,148.7266,148.545,148.7266,11933.0
2020-02-19 11:10:00,163.71,163.78,163.63,163.78,7483.0,148.6903,148.7539,148.6176,148.7539,7483.0
2020-02-19 11:20:00,163.84,163.93,163.7,163.76,5207.0,148.8084,148.8901,148.6812,148.7357,5207.0
2020-02-19 11:30:00,163.79,164.0,163.74,163.93,9950.0,148.7629,148.9537,148.7175,148.8901,9950.0
2020-02-19 11:40:00,163.97,164.01,163.84,163.97,8077.0,148.9264,148.9628,148.8084,148.9264,8077.0
2020-02-19 11:50:00,163.95,164.0,163.8,163.91,20824.0,148.9083,148.9537,148.772,148.8719,20824.0
2020-02-19 12:00:00,163.91,164.09,163.91,164.06,21517.0,148.8719,149.0354,148.8719,149.0082,21517.0
2020-02-19 12:10:00,164.06,164.14,163.98,164.14,10387.0,149.0082,149.0808,148.9355,149.0808,10387.0
2020-02-19 12:20:00,164.14,164.33,164.14,164.25,39907.0,149.0808,149.2534,149.0808,149.1807,39907.0
2020-02-19 12:30:00,164.23,164.3,164.12,164.22,43231.0,149.1626,149.2261,149.0627,149.1535,43231.0
2020-02-19 12:40:00,164.23,164.3,163.96,164.05,16302.0,149.1626,149.2261,148.9173,148.9991,16302.0
2020-02-19 12:50:00,164.06,164.07,163.95,163.97,10367.0,149.0082,149.0172,148.9083,148.9264,10367.0
2020-02-19 13:00:00,163.96,164.0,163.91,163.94,5411.0,148.9173,148.9537,148.8719,148.8992,5411.0
2020-02-19 13:10:00,163.94,163.98,163.87,163.97,6685.0,148.8992,148.9355,148.8356,148.9264,6685.0
2020-02-19 13:20:00,164.03,164.03,163.91,163.97,8402.0,148.9809,148.9809,148.8719,148.9264,8402.0
2020-02-19 13:30:00,163.98,164.0,163.91,163.97,9030.0,148.9355,148.9537,148.8719,148.9264,9030.0
2020-02-19 13:40:00,163.96,164.01,163.92,164.0,15851.0,148.9173,148.9628,148.881,148.9537,15851.0
2020-02-19 13:50:00,163.97,163.99,163.74,163.81,20156.0,148.9264,148.9446,148.7175,148.7811,20156.0
2020-02-19 14:00:00,163.82,164.02,163.76,164.0,7965.0,148.7902,148.9718,148.7357,148.9537,7965.0
2020-02-19 14:10:00,163.99,164.09,163.95,164.03,10326.0,148.9446,149.0354,148.9083,148.9809,10326.0
2020-02-19 14:20:00,164.03,164.16,163.99,164.16,3738.0,148.9809,149.099,148.9446,149.099,3738.0
2020-02-19 14:30:00,164.12,164.22,164.11,164.21,8006.0,149.0627,149.1535,149.0536,149.1444,8006.0
2020-02-19 14:40:00,164.21,164.39,164.16,164.38,7600.0,149.1444,149.3079,149.099,149.2988,7600.0
2020-02-19 14:50:00,164.38,164.39,164.1,164.13,8753.0,149.2988,149.3079,149.0445,149.0717,8753.0
2020-02-19 15:00:00,164.16,164.17,163.94,163.95,9889.0,149.099,149.1081,148.8992,148.9083,9889.0
2020-02-19 15:10:00,163.91,164.05,163.88,164.03,18333.0,148.8719,148.9991,148.8447,148.9809,18333.0
2020-02-19 15:20:00,164.03,164.07,163.96,163.99,11376.0,148.9809,149.0172,148.9173,148.9446,11376.0
2020-02-19 15:30:00,163.99,164.07,163.93,164.07,31534.0,148.9446,149.0172,148.8901,149.0172,31534.0
2020-02-19 15:40:00,164.04,164.13,163.97,163.98,30771.0,148.99,149.0717,148.9264,148.9355,30771.0
2020-02-19 15:50:00,163.97,164.2,163.88,164.19,175536.0,148.9264,149.1353,148.8447,149.1262,175536.0
2020-02-20 09:30:00,163.74,164.0,163.25,163.77,354196.0,148.7175,148.9537,148.2725,148.7448,354196.0
2020-02-20 09:40:00,163.7,163.93,163.52,163.59,18001.0,148.6812,148.8901,148.5177,148.5813,18001.0
2020-02-20 09:50:00,163.62,163.89,163.49,163.5,39176.0,148.6085,148.8538,148.4905,148.4995,39176.0
2020-02-20 10:00:00,163.53,163.7,163.45,163.6,17157.0,148.5268,148.6812,148.4541,148.5904,17157.0
2020-02-20 10:10:00,163.59,163.78,163.58,163.72,11603.0,148.5813,148.7539,148.5722,148.6994,11603.0
2020-02-20 10:20:00,163.71,163.84,163.69,163.73,11790.0,148.6903,148.8084,148.6721,148.7084,11790.0
2020-02-20 10:30:00,163.79,163.95,163.67,163.77,15051.0,148.7629,148.9083,148.6539,148.7448,15051.0
2020-02-20 10:40:00,163.76,163.91,163.72,163.79,7807.0,148.7357,148.8719,148.6994,148.7629,7807.0
2020-02-20 10:50:00,163.75,163.98,163.73,163.8,26131.0,148.7266,148.9355,148.7084,148.772,26131.0
2020-02-20 11:00:00,163.85,163.88,163.61,163.64,37080.0,148.8174,148.8447,148.5995,148.6267,37080.0
2020-02-20 11:10:00,163.62,163.77,163.48,163.52,20867.0,148.6085,148.7448,148.4814,148.5177,20867.0
2020-02-20 11:20:00,163.51,163.54,163.24,163.43,37088.0,148.5086,148.5359,148.2634,148.436,37088.0
2020-02-20 11:30:00,163.44,163.48,162.68,163.01,38466.0,148.445,148.4814,147.7548,148.0545,38466.0
2020-02-20 11:40:00,163.0,163.07,162.77,163.0,20262.0,148.0454,148.109,147.8365,148.0454,20262.0
2020-02-20 11:50:00,162.94,163.3,162.87,163.1,12206.0,147.9909,148.3179,147.9273,148.1362,12206.0
2020-02-20 12:00:00,163.1,163.1,162.83,162.85,17019.0,148.1362,148.1362,147.891,147.9092,17019.0
2020-02-20 12:10:00,162.9,163.23,162.9,162.94,10568.0,147.9546,148.2543,147.9546,147.9909,10568.0
2020-02-20 12:20:00,162.91,163.13,162.89,163.13,11607.0,147.9637,148.1635,147.9455,148.1635,11607.0
2020-02-20 12:30:00,163.15,163.27,163.0,163.11,8144.0,148.1817,148.2906,148.0454,148.1453,8144.0
2020-02-20 12:40:00,163.19,163.27,163.08,163.19,13556.0,148.218,148.2906,148.1181,148.218,13556.0
2020-02-20 12:50:00,163.15,163.3,163.08,163.26,7937.0,148.1817,148.3179,148.1181,148.2816,7937.0
2020-02-20 13:00:00,163.22,163.5,163.18,163.46,8472.0,148.2452,148.4995,148.2089,148.4632,8472.0
2020-02-20 13:10:00,163.43,163.62,163.43,163.52,13670.0,148.436,148.6085,148.436,148.5177,13670.0
2020-02-20 13:20:00,163.52,163.57,163.4,163.41,8047.0,148.5177,148.5631,148.4087,148.4178,8047.0
2020-02-20 13:30:00,163.41,163.48,163.18,163.22,6590.0,148.4178,148.4814,148.2089,148.2452,6590.0
2020-02-20 13:40:00,163.27,163.3,163.1,163.16,15019.0,148.2906,148.3179,148.1362,148.1907,15019.0
2020-02-20 13:50:00,163.15,163.24,163.01,163.06,12630.0,148.1817,148.2634,148.0545,148.0999,12630.0
2020-02-20 14:00:00,163.07,163.23,163.05,163.13,13636.0,148.109,148.2543,148.0908,148.1635,13636.0
2020-02-20 14:10:00,163.17,163.32,163.12,163.14,16979.0,148.1998,148.3361,148.1544,148.1726,16979.0
2020-02-20 14:20:00,163.16,163.26,163.04,163.06,7714.0,148.1907,148.2816,148.0817,148.0999,7714.0
2020-02-20 14:30:00,163.07,163.36,163.07,163.28,14027.0,148.109,148.3724,148.109,148.2997,14027.0
2020-02-20 14:40:00,163.3,163.33,163.16,163.17,9526.0,148.3179,148.3451,148.1907,148.1998,9526.0
2020-02-20 14:50:00,163.19,163.21,163.01,163.11,12408.0,148.218,148.2362,148.0545,148.1453,12408.0
2020-02-20 15:00:00,163.15,163.36,163.09,163.17,27558.0,148.1817,148.3724,148.1272,148.1998,27558.0
2020-02-20 15:10:00,163.15,163.2,162.87,163.01,43259.0,148.1817,148.2271,147.9273,148.0545,43259.0
2020-02-20 15:20:00,163.0,163.18,162.99,163.15,20411.0,148.0454,148.2089,148.0363,148.1817,20411.0
2020-02-20 15:30:00,163.16,163.22,162.91,162.93,33820.0,148.1907,148.2452,147.9637,147.9818,33820.0
2020-02-20 15:40:00,162.93,163.12,162.88,162.98,47391.0,147.9818,148.1544,147.9364,148.0273,47391.0
2020-02-20 15:50:00,162.89,163.25,162.8,163.1,191703.0,147.9455,148.2725,147.8638,148.1362,191703.0
2020-02-21 09:30:00,162.65,163.74,162.65,163.51,81411.0,147.7275,148.7175,147.7275,148.5086,81411.0
2020-02-21 09:40:00,163.5,163.62,163.2,163.29,14110.0,148.4995,148.6085,148.2271,148.3088,14110.0
2020-02-21 09:50:00,163.36,163.6,163.1,163.14,8588.0,148.3724,148.5904,148.1362,148.1726,8588.0
2020-02-21 10:00:00,163.1,163.29,163.02,163.18,16086.0,148.1362,148.3088,148.0636,148.2089,16086.0
2020-02-21 10:10:00,163.18,163.52,163.13,163.47,8789.0,148.2089,148.5177,148.1635,148.4723,8789.0
2020-02-21 10:20:00,163.47,163.64,163.36,163.36,10970.0,148.4723,148.6267,148.3724,148.3724,10970.0
2020-02-21 10:30:00,163.32,163.34,162.96,162.99,7362.0,148.3361,148.3542,148.0091,148.0363,7362.0
2020-02-21 10:40:00,162.96,162.96,162.65,162.8,11116.0,148.0091,148.0091,147.7275,147.8638,11116.0
2020-02-21 10:50:00,162.79,162.96,162.68,162.85,18492.0,147.8547,148.0091,147.7548,147.9092,18492.0
2020-02-21 11:00:00,162.92,163.05,162.76,162.81,6856.0,147.9728,148.0908,147.8274,147.8728,6856.0
2020-02-21 11:10:00,162.82,162.89,162.7,162.86,9045.0,147.8819,147.9455,147.7729,147.9183,9045.0
2020-02-21 11:20:00,162.8,163.25,162.8,163.24,14612.0,147.8638,148.2725,147.8638,148.2634,14612.0
2020-02-21 11:30:00,163.26,163.46,163.23,163.46,11968.0,148.2816,148.4632,148.2543,148.4632,11968.0
2020-02-21 11:40:00,163.47,163.67,163.39,163.58,11482.0,148.4723,148.6539,148.3996,148.5722,11482.0
2020-02-21 11:50:00,163.55,163.69,163.55,163.58,12427.0,148.545,148.6721,148.545,148.5722,12427.0
2020-02-21 12:00:00,163.6,163.63,163.36,163.36,13626.0,148.5904,148.6176,148.3724,148.3724,13626.0
2020-02-21 12:10:00,163.37,163.46,163.28,163.28,4254.0,148.3815,148.4632,148.2997,148.2997,4254.0
2020-02-21 12:20:00,163.33,163.41,163.21,163.29,12290.0,148.3451,148.4178,148.2362,148.3088,12290.0
2020-02-21 12:30:00,163.32,163.42,163.3,163.34,8156.0,148.3361,148.4269,148.3179,148.3542,8156.0
2020-02-21 12:40:00,163.37,163.38,163.26,163.36,6162.0,148.3815,148.3906,148.2816,148.3724,6162.0
2020-02-21 12:50:00,163.34,163.63,163.33,163.59,4089.0,148.3542,148.6176,148.3451,148.5813,4089.0
2020-02-21 13:00:00,163.56,163.59,163.48,163.48,6044.0,148.554,148.5813,148.4814,148.4814,6044.0
2020-02-21 13:10:00,163.49,163.61,163.36,163.36,7824.0,148.4905,148.5995,148.3724,148.3724,7824.0
2020-02-21 13:20:00,163.4,163.4,163.03,163.03,9521.0,148.4087,148.4087,148.0727,148.0727,9521.0
2020-02-21 13:30:00,163.03,163.46,163.03,163.45,17051.0,148.0727,148.4632,148.0727,148.4541,17051.0
2020-02-21 13:40:00,163.52,163.65,163.48,163.6,15593.0,148.5177,148.6358,148.4814,148.5904,15593.0
2020-02-21 13:50:00,163.59,163.87,163.59,163.83,13070.0,148.5813,148.8356,148.5813,148.7993,13070.0
2020-02-21 14:00:00,163.83,164.05,163.75,163.95,30217.0,148.7993,148.9991,148.7266,148.9083,30217.0
2020-02-21 14:10:00,163.97,164.04,163.8,163.9,15014.0,148.9264,148.99,148.772,148.8628,15014.0
2020-02-21 14:20:00,163.88,163.93,163.53,163.76,9540.0,148.8447,148.8901,148.5268,148.7357,9540.0
2020-02-21 14:30:00,163.76,163.83,163.41,163.53,35065.0,148.7357,148.7993,148.4178,148.5268,35065.0
2020-02-21 14:40:00,163.48,163.66,163.45,163.45,16744.0,148.4814,148.6449,148.4541,148.4541,16744.0
2020-02-21 14:50:00,163.45,163.58,163.38,163.49,9016.0,148.4541,148.5722,148.3906,148.4905,9016.0
2020-02-21 15:00:00,163.51,163.56,163.32,163.43,8888.0,148.5086,148.554,148.3361,148.436,8888.0
2020-02-21 15:10:00,163.41,163.59,163.41,163.51,7566.0,148.4178,148.5813,148.4178,148.5086,7566.0
2020-02-21 15:20:00,163.52,163.61,163.42,163.59,38122.0,148.5177,148.5995,148.4269,148.5813,38122.0
2020-02-21 15:30:00,163.59,163.66,163.43,163.58,20872.0,148.5813,148.6449,148.436,148.5722,20872.0
2020-02-21 15:40:00,163.56,163.67,163.43,163.66,30436.0,148.554,148.6539,148.436,148.6449,30436.0
2020-02-21 15:50:00,163.63,163.84,163.58,163.72,94939.0,148.6176,148.8084,148.5722,148.6994,94939.0
2020-02-24 09:30:00,160.86,162.43,160.0,162.25,77710.0,146.1018,147.5277,145.3207,147.3642,77710.0
2020-02-24 09:40:00,162.24,162.66,161.57,162.61,66442.0,147.3551,147.7366,146.7466,147.6912,66442.0
2020-02-24 09:50:00,162.58,162.61,161.83,161.95,27373.0,147.664,147.6912,146.9828,147.0918,27373.0
2020-02-24 10:00:00,161.9,162.29,161.84,162.11,18766.0,147.0463,147.4006,146.9918,147.2371,18766.0
2020-02-24 10:10:00,162.16,162.36,162.0,162.05,28254.0,147.2825,147.4641,147.1372,147.1826,28254.0
2020-02-24 10:20:00,162.03,162.14,161.47,161.53,27473.0,147.1644,147.2643,146.6558,146.7103,27473.0
2020-02-24 10:30:00,161.46,161.6,161.41,161.53,10424.0,146.6467,146.7739,146.6013,146.7103,10424.0
2020-02-24 10:40:00,161.45,161.79,161.28,161.79,9487.0,146.6376,146.9464,146.4832,146.9464,9487.0
2020-02-24 10:50:00,161.74,161.98,161.71,161.92,11976.0,146.901,147.119,146.8738,147.0645,11976.0
2020-02-24 11:00:00,161.92,162.0,161.7,161.78,39868.0,147.0645,147.1372,146.8647,146.9373,39868.0
2020-02-24 11:10:00,161.8,162.19,161.6,162.19,20319.0,146.9555,147.3097,146.7739,147.3097,20319.0
2020-02-24 11:20:00,162.28,162.41,161.96,162.09,36004.0,147.3915,147.5095,147.1008,147.2189,36004.0
2020-02-24 11:30:00,162.11,162.36,161.95,162.03,51755.0,147.2371,147.4641,147.0918,147.1644,51755.0
2020-02-24 11:40:00,162.02,162.02,161.09,161.09,27847.0,147.1553,147.1553,146.3107,146.3107,27847.0
2020-02-24 11:50:00,161.16,161.58,161.15,161.36,7515.0,146.3742,146.7557,146.3651,146.5559,7515.0
2020-02-24 12:00:00,161.36,161.4,160.98,160.98,16724.0,146.5559,146.5922,146.2107,146.2107,16724.0
2020-02-24 12:10:00,160.92,160.93,160.62,160.73,17840.0,146.1562,146.1653,145.8838,145.9837,17840.0
2020-02-24 12:20:00,160.72,160.79,160.47,160.47,14349.0,145.9746,146.0382,145.7475,145.7475,14349.0
2020-02-24 12:30:00,160.47,160.74,160.27,160.74,9908.0,145.7475,145.9928,145.5659,145.9928,9908.0
2020-02-24 12:40:00,160.78,160.81,160.48,160.48,19444.0,146.0291,146.0563,145.7566,145.7566,19444.0
2020-02-24 12:50:00,160.48,160.57,160.24,160.24,15684.0,145.7566,145.8384,145.5386,145.5386,15684.0
2020-02-24 13:00:00,160.24,160.27,159.87,159.95,18328.0,145.5386,145.5659,145.2026,145.2752,18328.0
2020-02-24 13:10:00,159.95,160.05,159.73,159.91,12913.0,145.2752,145.3661,145.0754,145.2389,12913.0
2020-02-24 13:20:00,159.9,160.47,159.89,160.46,11658.0,145.2298,145.7475,145.2207,145.7385,11658.0
2020-02-24 13:30:00,160.47,160.52,160.33,160.52,13728.0,145.7475,145.7929,145.6204,145.7929,13728.0
2020-02-24 13:40:00,160.49,160.58,160.26,160.58,11383.0,145.7657,145.8474,145.5568,145.8474,11383.0
2020-02-24 13:50:00,160.57,160.58,160.33,160.45,12611.0,145.8384,145.8474,145.6204,145.7294,12611.0
2020-02-24 14:00:00,160.43,160.53,160.25,160.39,26212.0,145.7112,145.802,145.5477,145.6749,26212.0
2020-02-24 14:10:00,160.39,160.39,160.07,160.12,15226.0,145.6749,145.6749,145.3842,145.4296,15226.0
2020-02-24 14:20:00,160.21,160.87,160.2,160.85,10842.0,145.5114,146.1108,145.5023,146.0927,10842.0
2020-02-24 14:30:00,160.84,160.94,160.71,160.91,14050.0,146.0836,146.1744,145.9655,146.1472,14050.0
2020-02-24 14:40:00,160.92,160.96,160.7,160.75,8557.0,146.1562,146.1926,145.9564,146.0018,8557.0
2020-02-24 14:50:00,160.69,161.13,160.66,161.13,14997.0,145.9474,146.347,145.9201,146.347,14997.0
2020-02-24 15:00:00,161.11,161.29,161.04,161.11,18393.0,146.3288,146.4923,146.2652,146.3288,18393.0
2020-02-24 15:10:00,161.11,161.11,160.77,160.91,14438.0,146.3288,146.3288,146.02,146.1472,14438.0
2020-02-24 15:20:00,160.92,161.03,160.76,160.79,23858.0,146.1562,146.2562,146.0109,146.0382,23858.0
2020-02-24 15:30:00,160.78,160.97,160.63,160.64,27837.0,146.0291,146.2017,145.8929,145.9019,27837.0
2020-02-24 15:40:00,160.63,160.99,160.53,160.93,40715.0,145.8929,146.2198,145.802,146.1653,40715.0
2020-02-24 15:50:00,160.93,160.93,160.03,160.47,260093.0,146.1653,146.1653,145.3479,145.7475,260093.0
2020-02-25 09:30:00,160.26,160.58,159.69,160.49,36357.0,145.5568,145.8474,145.0391,145.7657,36357.0
2020-02-25 09:40:00,160.41,160.47,159.66,159.73,74260.0,145.693,145.7475,145.0118,145.0754,74260.0
2020-02-25 09:50:00,159.78,160.62,159.54,160.55,23938.0,145.1208,145.8838,144.9029,145.8202,23938.0
2020-02-25 10:00:00,160.55,160.73,160.3,160.39,14581.0,145.8202,145.9837,145.5931,145.6749,14581.0
2020-02-25 10:10:00,160.33,160.33,159.93,159.93,16285.0,145.6204,145.6204,145.2571,145.2571,16285.0
2020-02-25 10:20:00,159.93,159.93,159.11,159.35,23535.0,145.2571,145.2571,144.5123,144.7303,23535.0
2020-02-25 10:30:00,159.43,159.96,159.22,159.75,23921.0,144.803,145.2843,144.6122,145.0936,23921.0
2020-02-25 10:40:00,159.67,159.78,159.42,159.42,19855.0,145.0209,145.1208,144.7939,144.7939,19855.0
2020-02-25 10:50:00,159.34,159.57,158.78,159.39,290228.0,144.7212,144.9301,144.2126,144.7666,290228.0
2020-02-25 11:00:00,159.4,159.56,158.88,159.04,29893.0,144.7757,144.921,144.3034,144.4487,29893.0
2020-02-25 11:10:00,159.05,159.29,158.58,158.71,15600.0,144.4578,144.6758,144.0309,144.149,15600.0
2020-02-25 11:20:00,158.72,159.17,158.65,159.08,17103.0,144.1581,144.5668,144.0945,144.4851,17103.0
2020-02-25 11:30:00,159.05,159.28,158.9,159.16,17836.0,144.4578,144.6667,144.3216,144.5577,17836.0
2020-02-25 11:40:00,159.24,159.45,159.01,159.31,11026.0,144.6304,144.8211,144.4215,144.694,11026.0
2020-02-25 11:50:00,159.29,159.29,159.1,159.18,38838.0,144.6758,144.6758,144.5032,144.5759,38838.0
2020-02-25 12:00:00,159.22,159.45,159.15,159.28,12902.0,144.6122,144.8211,144.5486,144.6667,12902.0
2020-02-25 12:10:00,159.3,159.35,158.98,159.08,28232.0,144.6849,144.7303,144.3942,144.4851,28232.0
2020-02-25 12:20:00,159.05,159.09,158.92,159.09,13679.0,144.4578,144.4941,144.3397,144.4941,13679.0
2020-02-25 12:30:00,158.98,159.4,158.94,159.4,14747.0,144.3942,144.7757,144.3579,144.7757,14747.0
2020-02-25 12:40:00,159.38,159.38,158.5,158.5,16878.0,144.7575,144.7575,143.9583,143.9583,16878.0
2020-02-25 12:50:00,158.56,158.69,158.41,158.42,20727.0,144.0128,144.1308,143.8765,143.8856,20727.0
2020-02-25 13:00:00,158.36,158.75,158.19,158.71,20807.0,143.8311,144.1853,143.6767,144.149,20807.0
2020-02-25 13:10:00,158.74,158.86,158.29,158.43,19060.0,144.1763,144.2852,143.7675,143.8947,19060.0
2020-02-25 13:20:00,158.44,158.65,158.38,158.46,9142.0,143.9038,144.0945,143.8493,143.9219,9142.0
2020-02-25 13:30:00,158.43,158.47,158.22,158.34,7608.0,143.8947,143.931,143.704,143.813,7608.0
2020-02-25 13:40:00,158.3,158.69,158.23,158.5,13145.0,143.7766,144.1308,143.713,143.9583,13145.0
2020-02-25 13:50:00,158.54,158.75,158.33,158.37,23448.0,143.9946,144.1853,143.8039,143.8402,23448.0
2020-02-25 14:00:00,158.31,158.42,157.33,157.46,30631.0,143.7857,143.8856,142.8956,143.0137,30631.0
2020-02-25 14:10:00,157.57,158.12,157.48,157.67,23405.0,143.1136,143.6131,143.0319,143.2044,23405.0
2020-02-25 14:20:00,157.64,157.88,157.22,157.27,17777.0,143.1772,143.3952,142.7957,142.8411,17777.0
2020-02-25 14:30:00,157.31,157.53,156.97,156.97,30800.0,142.8775,143.0773,142.5686,142.5686,30800.0
2020-02-25 14:40:00,156.93,157.76,156.85,157.63,17505.0,142.5323,143.2862,142.4597,143.1681,17505.0
2020-02-25 14:50:00,157.66,157.84,157.35,157.64,20974.0,143.1953,143.3588,142.9138,143.1772,20974.0
2020-02-25 15:00:00,157.68,158.16,157.59,157.68,18859.0,143.2135,143.6495,143.1318,143.2135,18859.0
2020-02-25 15:10:00,157.69,157.73,157.27,157.49,24602.0,143.2226,143.2589,142.8411,143.0409,24602.0
2020-02-25 15:20:00,157.5,157.5,156.9,157.25,33396.0,143.05,143.05,142.5051,142.823,33396.0
2020-02-25 15:30:00,157.26,157.28,156.55,156.86,54657.0,142.832,142.8502,142.1872,142.4687,54657.0
2020-02-25 15:40:00,156.87,158.13,156.85,157.94,140906.0,142.4778,143.6222,142.4597,143.4497,140906.0
2020-02-25 15:50:00,157.79,157.92,156.9,157.15,228478.0,143.3134,143.4315,142.5051,142.7321,228478.0
2020-02-26 09:30:00,158.23,158.62,156.88,158.42,58001.0,143.713,144.0673,142.4869,143.8856,58001.0
2020-02-26 09:40:00,158.5,159.19,158.44,158.76,45414.0,143.9583,144.585,143.9038,144.1944,45414.0
2020-02-26 09:50:00,158.78,158.87,158.36,158.71,15610.0,144.2126,144.2943,143.8311,144.149,15610.0
2020-02-26 10:00:00,158.67,158.95,158.48,158.92,24644.0,144.1127,144.367,143.9401,144.3397,24644.0
2020-02-26 10:10:00,158.92,160.01,158.8,159.83,76404.0,144.3397,145.3297,144.2308,145.1663,76404.0
2020-02-26 10:20:00,159.87,160.09,159.37,159.56,69911.0,145.2026,145.4024,144.7485,144.921,69911.0
2020-02-26 10:30:00,159.53,159.79,159.34,159.7,19722.0,144.8938,145.1299,144.7212,145.0482,19722.0
2020-02-26 10:40:00,159.69,160.03,159.65,160.0,10888.0,145.0391,145.3479,145.0028,145.3207,10888.0
2020-02-26 10:50:00,160.02,160.14,159.74,159.75,31144.0,145.3388,145.4478,145.0845,145.0936,31144.0
2020-02-26 11:00:00,159.72,159.78,159.22,159.28,20573.0,145.0663,145.1208,144.6122,144.6667,20573.0
2020-02-26 11:10:00,159.26,159.51,159.16,159.46,14582.0,144.6485,144.8756,144.5577,144.8302,14582.0
2020-02-26 11:20:00,159.51,159.55,159.33,159.36,12817.0,144.8756,144.9119,144.7121,144.7394,12817.0
2020-02-26 11:30:00,159.39,159.4,159.0,159.3,34666.0,144.7666,144.7757,144.4124,144.6849,34666.0
2020-02-26 11:40:00,159.25,159.26,158.62,158.64,41633.0,144.6395,144.6485,144.0673,144.0854,41633.0
2020-02-26 11:50:00,158.61,158.62,158.19,158.45,12841.0,144.0582,144.0673,143.6767,143.9129,12841.0
2020-02-26 12:00:00,158.42,158.52,157.8,157.96,21916.0,143.8856,143.9764,143.3225,143.4678,21916.0
2020-02-26 12:10:00,157.93,157.98,157.61,157.94,18083.0,143.4406,143.486,143.1499,143.4497,18083.0
2020-02-26 12:20:00,157.96,158.15,157.88,158.01,16791.0,143.4678,143.6404,143.3952,143.5132,16791.0
2020-02-26 12:30:00,158.08,158.81,158.05,158.55,13914.0,143.5768,144.2398,143.5496,144.0037,13914.0
2020-02-26 12:40:00,158.5,158.6,158.36,158.43,8730.0,143.9583,144.0491,143.8311,143.8947,8730.0
2020-02-26 12:50:00,158.45,158.57,158.11,158.38,7699.0,143.9129,144.0219,143.6041,143.8493,7699.0
2020-02-26 13:00:00,158.29,158.4,157.95,157.95,20028.0,143.7675,143.8674,143.4587,143.4587,20028.0
2020-02-26 13:10:00,158.0,158.11,157.9,157.98,8108.0,143.5041,143.6041,143.4133,143.486,8108.0
2020-02-26 13:20:00,158.0,158.25,157.89,158.19,11989.0,143.5041,143.7312,143.4042,143.6767,11989.0
2020-02-26 13:30:00,158.18,158.18,157.28,157.28,20143.0,143.6676,143.6676,142.8502,142.8502,20143.0
2020-02-26 13:40:00,157.21,158.01,157.1,157.85,29557.0,142.7866,143.5132,142.6867,143.3679,29557.0
2020-02-26 13:50:00,157.78,157.8,157.07,157.13,19578.0,143.3043,143.3225,142.6595,142.714,19578.0
2020-02-26 14:00:00,157.15,157.63,156.97,157.47,23293.0,142.7321,143.1681,142.5686,143.0228,23293.0
2020-02-26 14:10:00,157.46,157.82,157.31,157.54,12385.0,143.0137,143.3407,142.8775,143.0863,12385.0
2020-02-26 14:20:00,157.48,158.06,157.44,157.68,13543.0,143.0319,143.5586,142.9955,143.2135,13543.0
2020-02-26 14:30:00,157.68,158.1,157.38,158.03,37619.0,143.2135,143.595,142.941,143.5314,37619.0
2020-02-26 14:40:00,158.01,158.04,157.55,157.81,27727.0,143.5132,143.5405,143.0954,143.3316,27727.0
2020-02-26 14:50:00,157.75,157.95,157.57,157.7,30711.0,143.2771,143.4587,143.1136,143.2317,30711.0
2020-02-26 15:00:00,157.71,158.03,157.58,157.82,25223.0,143.2408,143.5314,143.1227,143.3407,25223.0
2020-02-26 15:10:00,157.88,158.51,157.88,158.35,48712.0,143.3952,143.9674,143.3952,143.822,48712.0
2020-02-26 15:20:00,158.41,158.42,157.61,157.78,37295.0,143.8765,143.8856,143.1499,143.3043,37295.0
2020-02-26 15:30:00,157.79,158.36,157.74,158.36,49148.0,143.3134,143.8311,143.268,143.8311,49148.0
2020-02-26 15:40:00,158.36,158.48,158.18,158.33,68458.0,143.8311,143.9401,143.6676,143.8039,68458.0
2020-02-26 15:50:00,158.35,158.46,157.96,158.02,260236.0,143.822,143.9219,143.4678,143.5223,260236.0
2020-02-27 09:30:00,156.24,158.09,155.11,157.67,80256.0,141.9056,143.5859,140.8793,143.2044,80256.0
2020-02-27 09:40:00,157.52,157.76,156.38,156.84,70042.0,143.0682,143.2862,142.0328,142.4506,70042.0
2020-02-27 09:50:00,156.88,157.5,156.8,157.26,25751.0,142.4869,143.05,142.4142,142.832,25751.0
2020-02-27 10:00:00,157.16,157.3,156.63,156.84,30431.0,142.7412,142.8684,142.2598,142.4506,30431.0
2020-02-27 10:10:00,156.85,157.0,156.63,157.0,35543.0,142.4597,142.5959,142.2598,142.5959,35543.0
2020-02-27 10:20:00,157.02,157.07,155.5,155.63,127856.0,142.6141,142.6595,141.2335,141.3516,127856.0
2020-02-27 10:30:00,155.66,155.67,154.64,155.39,31346.0,141.3788,141.3879,140.4524,141.1336,31346.0
2020-02-27 10:40:00,155.34,155.95,155.31,155.71,58374.0,141.0882,141.6422,141.0609,141.4242,58374.0
2020-02-27 10:50:00,155.69,156.13,155.61,155.75,41808.0,141.4061,141.8057,141.3334,141.4606,41808.0
2020-02-27 11:00:00,155.75,156.18,155.65,156.05,46009.0,141.4606,141.8511,141.3697,141.7331,46009.0
2020-02-27 11:10:00,156.04,156.04,155.14,155.74,33686.0,141.724,141.724,140.9065,141.4515,33686.0
2020-02-27 11:20:00,155.67,155.67,155.21,155.4,75327.0,141.3879,141.3879,140.9701,141.1427,75327.0
2020-02-27 11:30:00,155.35,155.35,154.34,154.59,42605.0,141.0973,141.0973,140.1799,140.407,42605.0
2020-02-27 11:40:00,154.77,154.79,154.23,154.69,26986.0,140.5705,140.5887,140.08,140.4978,26986.0
2020-02-27 11:50:00,154.79,155.71,154.61,155.71,21604.0,140.5887,141.4242,140.4252,141.4242,21604.0
2020-02-27 12:00:00,155.65,155.93,155.5,155.9,36605.0,141.3697,141.6241,141.2335,141.5968,36605.0
2020-02-27 12:10:00,155.9,156.15,155.79,156.1,72418.0,141.5968,141.8239,141.4969,141.7785,72418.0
2020-02-27 12:20:00,156.06,156.06,155.07,155.74,18125.0,141.7421,141.7421,140.843,141.4515,18125.0
2020-02-27 12:30:00,155.7,156.36,155.63,156.26,20427.0,141.4152,142.0146,141.3516,141.9238,20427.0
2020-02-27 12:40:00,156.23,156.23,155.63,155.98,16638.0,141.8965,141.8965,141.3516,141.6695,16638.0
2020-02-27 12:50:00,155.91,156.08,155.5,155.58,17563.0,141.6059,141.7603,141.2335,141.3062,17563.0
2020-02-27 13:00:00,155.51,156.15,155.33,156.06,27331.0,141.2426,141.8239,141.0791,141.7421,27331.0
2020-02-27 13:10:00,156.07,156.25,155.83,155.94,13510.0,141.7512,141.9147,141.5332,141.6331,13510.0
2020-02-27 13:20:00,155.87,156.04,155.31,155.37,19784.0,141.5696,141.724,141.0609,141.1154,19784.0
2020-02-27 13:30:00,155.31,155.48,154.56,154.85,30132.0,141.0609,141.2153,140.3798,140.6431,30132.0
2020-02-27 13:40:00,154.89,154.98,153.76,154.39,28872.0,140.6795,140.7612,139.6531,140.2253,28872.0
2020-02-27 13:50:00,154.35,154.72,153.74,153.85,56381.0,140.189,140.5251,139.635,139.7349,56381.0
2020-02-27 14:00:00,153.93,154.04,153.48,153.59,37852.0,139.8076,139.9075,139.3988,139.4987,37852.0
2020-02-27 14:10:00,153.54,154.03,153.4,153.4,19989.0,139.4533,139.8984,139.3262,139.3262,19989.0
2020-02-27 14:20:00,153.49,154.16,153.45,154.06,14266.0,139.4079,140.0165,139.3716,139.9256,14266.0
2020-02-27 14:30:00,154.05,154.06,153.43,153.52,22663.0,139.9165,139.9256,139.3534,139.4352,22663.0
2020-02-27 14:40:00,153.46,153.62,153.19,153.53,20636.0,139.3807,139.526,139.1354,139.4443,20636.0
2020-02-27 14:50:00,153.59,153.63,153.16,153.27,20678.0,139.4987,139.5351,139.1082,139.2081,20678.0
2020-02-27 15:00:00,153.21,153.53,152.79,153.53,30429.0,139.1536,139.4443,138.7721,139.4443,30429.0
2020-02-27 15:10:00,153.52,153.69,153.18,153.18,23722.0,139.4352,139.5896,139.1264,139.1264,23722.0
2020-02-27 15:20:00,153.2,153.4,152.99,152.99,32679.0,139.1445,139.3262,138.9538,138.9538,32679.0
2020-02-27 15:30:00,152.99,153.06,152.5,152.5,60542.0,138.9538,139.0174,138.5087,138.5087,60542.0
2020-02-27 15:40:00,152.53,152.53,152.04,152.33,60316.0,138.536,138.536,138.091,138.3543,60316.0
2020-02-27 15:50:00,152.16,152.29,150.05,150.1,239487.0,138.1999,138.318,136.2835,136.3289,239487.0
2020-02-28 09:30:00,146.98,147.8,146.11,147.3,100830.0,133.4952,134.24,132.705,133.7858,100830.0
2020-02-28 09:40:00,147.3,147.3,145.0,145.23,55127.0,133.7858,133.7858,131.6968,131.9057,55127.0
2020-02-28 09:50:00,145.36,145.55,143.73,144.0,66811.0,132.0238,132.1964,130.5434,130.7886,66811.0
2020-02-28 10:00:00,143.92,144.44,142.77,143.68,99975.0,130.7159,131.1882,129.6714,130.4979,99975.0
2020-02-28 10:10:00,143.79,144.07,142.87,143.62,84777.0,130.5979,130.8522,129.7623,130.4435,84777.0
2020-02-28 10:20:00,143.68,143.94,142.5,142.63,47976.0,130.4979,130.7341,129.4262,129.5443,47976.0
2020-02-28 10:30:00,142.5,143.55,142.28,143.21,58376.0,129.4262,130.3799,129.2264,130.0711,58376.0
2020-02-28 10:40:00,143.28,143.5,142.5,142.83,33865.0,130.1346,130.3345,129.4262,129.7259,33865.0
2020-02-28 10:50:00,142.75,144.33,142.66,143.86,35534.0,129.6533,131.0883,129.5715,130.6614,35534.0
2020-02-28 11:00:00,143.86,143.86,142.24,142.24,61463.0,130.6614,130.6614,129.1901,129.1901,61463.0
2020-02-28 11:10:00,142.42,143.69,142.42,143.66,44217.0,129.3535,130.507,129.3535,130.4798,44217.0
2020-02-28 11:20:00,143.59,143.9,143.05,143.6,29020.0,130.4162,130.6978,129.9257,130.4253,29020.0
2020-02-28 11:30:00,143.62,144.23,143.52,144.22,26163.0,130.4435,130.9975,130.3526,130.9884,26163.0
2020-02-28 11:40:00,144.19,145.34,143.86,144.05,35884.0,130.9612,132.0056,130.6614,130.834,35884.0
2020-02-28 11:50:00,144.17,144.38,143.29,143.78,60022.0,130.943,131.1337,130.1437,130.5888,60022.0
2020-02-28 12:00:00,143.68,143.96,143.13,143.42,41559.0,130.4979,130.7523,129.9984,130.2618,41559.0
2020-02-28 12:10:00,143.44,144.01,143.16,144.01,38444.0,130.28,130.7977,130.0257,130.7977,38444.0
2020-02-28 12:20:00,144.03,144.37,143.8,144.36,25612.0,130.8158,131.1246,130.6069,131.1156,25612.0
2020-02-28 12:30:00,144.38,144.82,144.18,144.49,30935.0,131.1337,131.5334,130.9521,131.2336,30935.0
2020-02-28 12:40:00,144.49,144.89,143.63,143.92,19888.0,131.2336,131.5969,130.4525,130.7159,19888.0
2020-02-28 12:50:00,143.96,145.0,143.87,144.94,42633.0,130.7523,131.6968,130.6705,131.6423,42633.0
2020-02-28 13:00:00,144.99,145.24,144.5,144.99,52042.0,131.6878,131.9148,131.2427,131.6878,52042.0
2020-02-28 13:10:00,144.95,145.07,144.14,144.82,50160.0,131.6514,131.7604,130.9157,131.5334,50160.0
2020-02-28 13:20:00,144.74,144.81,144.29,144.29,20101.0,131.4607,131.5243,131.052,131.052,20101.0
2020-02-28 13:30:00,144.29,144.29,143.42,143.6,30176.0,131.052,131.052,130.2618,130.4253,30176.0
2020-02-28 13:40:00,143.61,143.63,142.74,143.12,39256.0,130.4344,130.4525,129.6442,129.9893,39256.0
2020-02-28 13:50:00,143.05,143.48,142.67,143.33,35232.0,129.9257,130.3163,129.5806,130.1801,35232.0
2020-02-28 14:00:00,143.27,143.35,142.26,142.44,60135.0,130.1256,130.1982,129.2082,129.3717,60135.0
2020-02-28 14:10:00,142.5,143.25,142.44,143.19,63383.0,129.4262,130.1074,129.3717,130.0529,63383.0
2020-02-28 14:20:00,143.19,143.62,142.71,143.25,31285.0,130.0529,130.4435,129.6169,130.1074,31285.0
2020-02-28 14:30:00,143.3,145.0,143.26,144.89,73380.0,130.1528,131.6968,130.1165,131.5969,73380.0
2020-02-28 14:40:00,144.81,145.77,144.81,145.36,47674.0,131.5243,132.3962,131.5243,132.0238,47674.0
2020-02-28 14:50:00,145.48,145.53,144.32,144.84,60784.0,132.1328,132.1782,131.0792,131.5515,60784.0
2020-02-28 15:00:00,144.92,145.07,143.77,144.27,61676.0,131.6242,131.7604,130.5797,131.0338,61676.0
2020-02-28 15:10:00,144.24,145.19,144.04,145.13,64904.0,131.0066,131.8694,130.8249,131.8149,64904.0
2020-02-28 15:20:00,145.12,145.12,143.53,143.53,62750.0,131.8058,131.8058,130.3617,130.3617,62750.0
2020-02-28 15:30:00,143.43,144.24,143.35,143.4,92875.0,130.2709,131.0066,130.1982,130.2436,92875.0
2020-02-28 15:40:00,143.42,143.73,142.63,143.57,96676.0,130.2618,130.5434,129.5443,130.398,96676.0
2020-02-28 15:50:00,143.44,145.07,142.99,145.06,187296.0,130.28,131.7604,129.8713,131.7513,187296.0
2020-03-02 09:30:00,145.13,147.34,145.01,145.61,76049.0,131.8149,133.8222,131.7059,132.2509,76049.0
2020-03-02 09:40:00,145.55,146.84,145.43,145.9,48132.0,132.1964,133.368,132.0874,132.5143,48132.0
2020-03-02 09:50:00,145.86,146.16,145.2,145.81,53431.0,132.4779,132.7504,131.8785,132.4325,53431.0
2020-03-02 10:00:00,145.91,146.07,145.06,145.2,53323.0,132.5234,132.6687,131.7513,131.8785,53323.0
2020-03-02 10:10:00,145.33,146.12,145.22,146.1,17545.0,131.9966,132.7141,131.8967,132.6959,17545.0
2020-03-02 10:20:00,146.06,146.4,145.63,146.4,32656.0,132.6596,132.9684,132.269,132.9684,32656.0
2020-03-02 10:30:00,146.4,146.89,146.05,146.63,33033.0,132.9684,133.4134,132.6505,133.1773,33033.0
2020-03-02 10:40:00,146.7,147.52,146.69,147.48,47358.0,133.2409,133.9856,133.2318,133.9493,47358.0
2020-03-02 10:50:00,147.5,148.03,147.38,147.38,36414.0,133.9675,134.4489,133.8585,133.8585,36414.0
2020-03-02 11:00:00,147.42,147.88,147.31,147.72,44748.0,133.8948,134.3126,133.7949,134.1673,44748.0
2020-03-02 11:10:00,147.74,149.42,147.72,149.04,49165.0,134.1855,135.7113,134.1673,135.3662,49165.0
2020-03-02 11:20:00,149.05,149.38,148.85,148.92,25881.0,135.3753,135.675,135.1936,135.2572,25881.0
2020-03-02 11:30:00,148.98,149.33,148.65,149.26,29720.0,135.3117,135.6296,135.012,135.566,29720.0
2020-03-02 11:40:00,149.22,149.26,148.76,148.99,27353.0,135.5297,135.566,135.1119,135.3208,27353.0
2020-03-02 11:50:00,149.03,149.68,148.9,149.44,18036.0,135.3571,135.9475,135.239,135.7295,18036.0
2020-03-02 12:00:00,149.44,149.64,149.15,149.15,38858.0,135.7295,135.9111,135.4661,135.4661,38858.0
2020-03-02 12:10:00,149.2,149.35,148.79,149.11,34821.0,135.5115,135.6477,135.1391,135.4298,34821.0
2020-03-02 12:20:00,149.05,149.16,148.72,149.08,24670.0,135.3753,135.4752,135.0755,135.4025,24670.0
2020-03-02 12:30:00,149.22,149.68,149.15,149.44,32968.0,135.5297,135.9475,135.4661,135.7295,32968.0
2020-03-02 12:40:00,149.46,149.58,149.07,149.58,22814.0,135.7477,135.8566,135.3934,135.8566,22814.0
2020-03-02 12:50:00,149.61,149.83,149.45,149.82,33426.0,135.8839,136.0837,135.7386,136.0746,33426.0
2020-03-02 13:00:00,149.75,150.05,149.21,149.3,18146.0,136.0111,136.2835,135.5206,135.6023,18146.0
2020-03-02 13:10:00,149.42,149.43,148.45,148.57,18565.0,135.7113,135.7204,134.8303,134.9393,18565.0
2020-03-02 13:20:00,148.6,148.75,148.3,148.49,23272.0,134.9666,135.1028,134.6941,134.8667,23272.0
2020-03-02 13:30:00,148.61,149.41,148.47,149.3,29642.0,134.9756,135.7022,134.8485,135.6023,29642.0
2020-03-02 13:40:00,149.34,149.58,148.93,149.04,26984.0,135.6387,135.8566,135.2663,135.3662,26984.0
2020-03-02 13:50:00,148.99,149.4,148.62,149.39,24399.0,135.3208,135.6932,134.9847,135.6841,24399.0
2020-03-02 14:00:00,149.38,149.77,149.16,149.76,27963.0,135.675,136.0292,135.4752,136.0201,27963.0
2020-03-02 14:10:00,149.75,149.76,149.11,149.17,28111.0,136.0111,136.0201,135.4298,135.4843,28111.0
2020-03-02 14:20:00,149.17,149.31,148.73,148.74,29763.0,135.4843,135.6114,135.0846,135.0937,29763.0
2020-03-02 14:30:00,148.84,148.9,148.08,148.09,37144.0,135.1845,135.239,134.4943,134.5033,37144.0
2020-03-02 14:40:00,148.04,148.22,147.44,148.08,36355.0,134.4579,134.6214,133.913,134.4943,36355.0
2020-03-02 14:50:00,148.08,148.3,147.73,147.84,41978.0,134.4943,134.6941,134.1764,134.2763,41978.0
2020-03-02 15:00:00,147.83,148.7,147.83,148.64,29380.0,134.2672,135.0574,134.2672,135.0029,29380.0
2020-03-02 15:10:00,148.54,148.98,148.45,148.63,24426.0,134.9121,135.3117,134.8303,134.9938,24426.0
2020-03-02 15:20:00,148.68,149.39,148.58,149.11,26563.0,135.0392,135.6841,134.9484,135.4298,26563.0
2020-03-02 15:30:00,149.12,150.03,149.07,150.03,57474.0,135.4389,136.2654,135.3934,136.2654,57474.0
2020-03-02 15:40:00,150.09,150.76,150.05,150.72,52528.0,136.3199,136.9284,136.2835,136.8921,52528.0
2020-03-02 15:50:00,150.7,152.14,150.66,151.81,284564.0,136.8739,138.1818,136.8376,137.8821,284564.0
2020-03-03 09:30:00,152.12,152.24,150.36,151.31,81064.0,138.1636,138.2726,136.5651,137.4279,81064.0
2020-03-03 09:40:00,151.24,151.24,150.0,150.38,24767.0,137.3643,137.3643,136.2381,136.5833,24767.0
2020-03-03 09:50:00,150.28,150.67,149.15,150.13,33437.0,136.4924,136.8466,135.4661,136.3562,33437.0
2020-03-03 10:00:00,150.28,153.56,150.2,152.84,43528.0,136.4924,139.4715,136.4198,138.8176,43528.0
2020-03-03 10:10:00,152.84,153.0,150.46,150.71,35353.0,138.8176,138.9629,136.6559,136.883,35353.0
2020-03-03 10:20:00,150.83,152.07,150.7,151.45,30641.0,136.992,138.1182,136.8739,137.5551,30641.0
2020-03-03 10:30:00,151.36,151.95,151.21,151.73,20473.0,137.4733,138.0092,137.3371,137.8094,20473.0
2020-03-03 10:40:00,151.6,152.27,150.75,150.93,27082.0,137.6913,138.2999,136.9193,137.0828,27082.0
2020-03-03 10:50:00,150.96,151.77,150.71,151.28,24448.0,137.11,137.8457,136.883,137.4007,24448.0
2020-03-03 11:00:00,151.25,151.45,150.32,150.34,35466.0,137.3734,137.5551,136.5288,136.5469,35466.0
2020-03-03 11:10:00,150.31,150.39,149.03,149.19,41508.0,136.5197,136.5923,135.3571,135.5024,41508.0
2020-03-03 11:20:00,149.15,149.36,147.5,147.87,45770.0,135.4661,135.6568,133.9675,134.3035,45770.0
2020-03-03 11:30:00,148.08,149.31,147.8,149.3,32716.0,134.4943,135.6114,134.24,135.6023,32716.0
2020-03-03 11:40:00,149.2,149.54,149.03,149.09,20066.0,135.5115,135.8203,135.3571,135.4116,20066.0
2020-03-03 11:50:00,149.12,150.5,149.11,150.42,16978.0,135.4389,136.6922,135.4298,136.6196,16978.0
2020-03-03 12:00:00,150.34,150.8,150.02,150.72,15160.0,136.5469,136.9647,136.2563,136.8921,15160.0
2020-03-03 12:10:00,150.67,150.7,149.59,149.72,21357.0,136.8466,136.8739,135.8657,135.9838,21357.0
2020-03-03 12:20:00,149.62,150.16,149.4,149.66,19418.0,135.893,136.3834,135.6932,135.9293,19418.0
2020-03-03 12:30:00,149.74,149.95,149.28,149.89,19972.0,136.002,136.1927,135.5842,136.1382,19972.0
2020-03-03 12:40:00,149.93,150.09,149.41,149.8,25024.0,136.1745,136.3199,135.7022,136.0565,25024.0
2020-03-03 12:50:00,149.7,149.78,149.02,149.08,22535.0,135.9656,136.0383,135.348,135.4025,22535.0
2020-03-03 13:00:00,149.0,149.02,148.34,148.93,27867.0,135.3299,135.348,134.7304,135.2663,27867.0
2020-03-03 13:10:00,148.93,149.04,148.16,148.35,33353.0,135.2663,135.3662,134.5669,134.7395,33353.0
2020-03-03 13:20:00,148.36,148.63,147.56,148.12,30772.0,134.7486,134.9938,134.022,134.5306,30772.0
2020-03-03 13:30:00,148.07,148.5,147.8,148.33,15836.0,134.4852,134.8757,134.24,134.7213,15836.0
2020-03-03 13:40:00,148.42,148.44,147.07,147.12,28660.0,134.8031,134.8212,133.5769,133.6223,28660.0
2020-03-03 13:50:00,147.19,147.37,146.79,146.84,25752.0,133.6859,133.8494,133.3226,133.368,25752.0
2020-03-03 14:00:00,146.91,147.16,145.37,145.37,41593.0,133.4316,133.6587,132.0329,132.0329,41593.0
2020-03-03 14:10:00,145.52,146.34,145.3,145.42,39552.0,132.1691,132.9139,131.9693,132.0783,39552.0
2020-03-03 14:20:00,145.39,146.68,145.24,146.49,25039.0,132.0511,133.2227,131.9148,133.0501,25039.0
2020-03-03 14:30:00,146.6,146.83,146.07,146.16,42940.0,133.1501,133.3589,132.6687,132.7504,42940.0
2020-03-03 14:40:00,146.08,147.05,145.78,146.91,39707.0,132.6778,133.5588,132.4053,133.4316,39707.0
2020-03-03 14:50:00,146.93,147.74,146.66,147.35,38518.0,133.4498,134.1855,133.2045,133.8312,38518.0
2020-03-03 15:00:00,147.43,148.01,147.18,147.27,39213.0,133.9039,134.4307,133.6768,133.7586,39213.0
2020-03-03 15:10:00,147.34,148.43,147.2,148.14,40380.0,133.8222,134.8122,133.695,134.5488,40380.0
2020-03-03 15:20:00,148.24,148.49,147.07,148.39,57722.0,134.6396,134.8667,133.5769,134.7758,57722.0
2020-03-03 15:30:00,148.5,148.5,146.19,146.39,67884.0,134.8757,134.8757,132.7777,132.9593,67884.0
2020-03-03 15:40:00,146.35,147.96,146.22,146.91,76542.0,132.923,134.3853,132.8049,133.4316,76542.0
2020-03-03 15:50:00,146.87,147.22,145.67,146.2,194419.0,133.3953,133.7132,132.3054,132.7867,194419.0
2020-03-04 09:30:00,147.9,149.9,147.4,148.26,57414.0,134.3308,136.1473,133.8767,134.6578,57414.0
2020-03-04 09:40:00,148.23,148.72,147.05,147.06,30357.0,134.6305,135.0755,133.5588,133.5678,30357.0
2020-03-04 09:50:00,147.18,147.76,147.14,147.45,32310.0,133.6768,134.2036,133.6405,133.9221,32310.0
2020-03-04 10:00:00,147.6,147.83,147.15,147.37,40247.0,134.0583,134.2672,133.6496,133.8494,40247.0
2020-03-04 10:10:00,147.4,148.71,147.33,148.7,21325.0,133.8767,135.0665,133.8131,135.0574,21325.0
2020-03-04 10:20:00,148.72,148.97,148.15,148.15,21724.0,135.0755,135.3026,134.5578,134.5578,21724.0
2020-03-04 10:30:00,148.08,148.2,147.24,147.41,21562.0,134.4943,134.6033,133.7313,133.8857,21562.0
2020-03-04 10:40:00,147.35,147.58,147.06,147.2,14086.0,133.8312,134.0401,133.5678,133.695,14086.0
2020-03-04 10:50:00,147.34,147.65,146.95,147.14,47112.0,133.8222,134.1037,133.4679,133.6405,47112.0
2020-03-04 11:00:00,147.24,147.52,146.64,146.85,19583.0,133.7313,133.9856,133.1864,133.3771,19583.0
2020-03-04 11:10:00,146.9,147.24,146.8,146.97,29934.0,133.4225,133.7313,133.3317,133.4861,29934.0
2020-03-04 11:20:00,146.98,147.52,146.68,147.52,17113.0,133.4952,133.9856,133.2227,133.9856,17113.0
2020-03-04 11:30:00,147.59,147.79,147.34,147.41,47510.0,134.0492,134.2309,133.8222,133.8857,47510.0
2020-03-04 11:40:00,147.36,147.48,147.03,147.17,35575.0,133.8403,133.9493,133.5406,133.6678,35575.0
2020-03-04 11:50:00,147.3,147.56,147.03,147.36,11681.0,133.7858,134.022,133.5406,133.8403,11681.0
2020-03-04 12:00:00,147.38,147.83,147.38,147.77,12969.0,133.8585,134.2672,133.8585,134.2127,12969.0
2020-03-04 12:10:00,147.78,148.02,147.44,147.82,18789.0,134.2218,134.4398,133.913,134.2581,18789.0
2020-03-04 12:20:00,147.92,147.95,147.61,147.95,13511.0,134.3489,134.3762,134.0674,134.3762,13511.0
2020-03-04 12:30:00,148.0,148.04,147.7,147.71,12198.0,134.4216,134.4579,134.1491,134.1582,12198.0
2020-03-04 12:40:00,147.77,148.03,147.6,148.03,8222.0,134.2127,134.4489,134.0583,134.4489,8222.0
2020-03-04 12:50:00,147.97,148.7,147.84,148.65,24683.0,134.3944,135.0574,134.2763,135.012,24683.0
2020-03-04 13:00:00,148.74,148.91,148.62,148.84,10673.0,135.0937,135.2481,134.9847,135.1845,10673.0
2020-03-04 13:10:00,148.77,149.33,148.68,149.33,9301.0,135.121,135.6296,135.0392,135.6296,9301.0
2020-03-04 13:20:00,149.33,149.46,149.2,149.38,12469.0,135.6296,135.7477,135.5115,135.675,12469.0
2020-03-04 13:30:00,149.41,149.9,149.27,149.5,21489.0,135.7022,136.1473,135.5751,135.784,21489.0
2020-03-04 13:40:00,149.44,149.77,149.42,149.77,14840.0,135.7295,136.0292,135.7113,136.0292,14840.0
2020-03-04 13:50:00,149.82,150.05,149.49,149.58,20580.0,136.0746,136.2835,135.7749,135.8566,20580.0
2020-03-04 14:00:00,149.66,149.71,149.26,149.41,11508.0,135.9293,135.9747,135.566,135.7022,11508.0
2020-03-04 14:10:00,149.36,149.61,149.19,149.59,11500.0,135.6568,135.8839,135.5024,135.8657,11500.0
2020-03-04 14:20:00,149.56,149.78,149.41,149.72,12409.0,135.8385,136.0383,135.7022,135.9838,12409.0
2020-03-04 14:30:00,149.76,149.89,149.41,149.53,15269.0,136.0201,136.1382,135.7022,135.8112,15269.0
2020-03-04 14:40:00,149.53,149.89,149.48,149.72,22558.0,135.8112,136.1382,135.7658,135.9838,22558.0
2020-03-04 14:50:00,149.8,150.05,149.49,149.93,25116.0,136.0565,136.2835,135.7749,136.1745,25116.0
2020-03-04 15:00:00,149.87,150.38,149.87,150.24,24649.0,136.12,136.5833,136.12,136.4561,24649.0
2020-03-04 15:10:00,150.26,150.68,150.26,150.56,58279.0,136.4743,136.8557,136.4743,136.7467,58279.0
2020-03-04 15:20:00,150.58,151.23,150.52,151.22,29972.0,136.7649,137.3553,136.7104,137.3462,29972.0
2020-03-04 15:30:00,151.28,152.16,151.27,152.1,52766.0,137.4007,138.1999,137.3916,138.1454,52766.0
2020-03-04 15:40:00,152.14,152.27,151.09,151.38,52024.0,138.1818,138.2999,137.2281,137.4915,52024.0
2020-03-04 15:50:00,151.39,152.2,151.36,151.94,258400.0,137.5006,138.2363,137.4733,138.0001,258400.0
2020-03-05 09:30:00,148.18,148.18,147.17,147.34,58647.0,134.5851,134.5851,133.6678,133.8222,58647.0
2020-03-05 09:40:00,147.44,148.02,147.31,147.43,26258.0,133.913,134.4398,133.7949,133.9039,26258.0
2020-03-05 09:50:00,147.47,147.63,146.29,146.57,32668.0,133.9402,134.0856,132.8685,133.1228,32668.0
2020-03-05 10:00:00,146.62,147.03,146.31,146.98,38283.0,133.1682,133.5406,132.8867,133.4952,38283.0
2020-03-05 10:10:00,147.08,147.47,146.96,147.41,23087.0,133.586,133.9402,133.477,133.8857,23087.0
2020-03-05 10:20:00,147.29,147.61,146.75,146.77,55449.0,133.7767,134.0674,133.2863,133.3045,55449.0
2020-03-05 10:30:00,146.69,146.85,146.18,146.22,30946.0,133.2318,133.3771,132.7686,132.8049,30946.0
2020-03-05 10:40:00,146.32,146.71,146.27,146.45,25993.0,132.8957,133.25,132.8503,133.0138,25993.0
2020-03-05 10:50:00,146.44,146.86,146.39,146.84,40569.0,133.0047,133.3862,132.9593,133.368,40569.0
2020-03-05 11:00:00,146.76,147.9,146.76,147.9,18817.0,133.2954,134.3308,133.2954,134.3308,18817.0
2020-03-05 11:10:00,147.96,148.14,147.67,147.74,15718.0,134.3853,134.5488,134.1219,134.1855,15718.0
2020-03-05 11:20:00,147.78,147.86,147.34,147.66,27527.0,134.2218,134.2945,133.8222,134.1128,27527.0
2020-03-05 11:30:00,147.73,147.74,147.19,147.23,38169.0,134.1764,134.1855,133.6859,133.7223,38169.0
2020-03-05 11:40:00,147.17,147.2,146.77,146.99,34247.0,133.6678,133.695,133.3045,133.5043,34247.0
2020-03-05 11:50:00,147.07,147.3,146.59,146.81,17761.0,133.5769,133.7858,133.141,133.3408,17761.0
2020-03-05 12:00:00,146.86,146.93,146.43,146.6,12104.0,133.3862,133.4498,132.9956,133.1501,12104.0
2020-03-05 12:10:00,146.55,146.73,146.13,146.13,19469.0,133.1046,133.2681,132.7232,132.7232,19469.0
2020-03-05 12:20:00,146.23,146.25,145.9,146.19,25019.0,132.814,132.8322,132.5143,132.7777,25019.0
2020-03-05 12:30:00,146.17,146.57,146.0,146.05,20337.0,132.7595,133.1228,132.6051,132.6505,20337.0
2020-03-05 12:40:00,146.09,146.11,145.24,145.52,25441.0,132.6868,132.705,131.9148,132.1691,25441.0
2020-03-05 12:50:00,145.61,146.0,145.54,145.75,27541.0,132.2509,132.6051,132.1873,132.378,27541.0
2020-03-05 13:00:00,145.76,145.98,145.41,145.47,32745.0,132.3871,132.5869,132.0692,132.1237,32745.0
2020-03-05 13:10:00,145.5,145.6,144.83,145.09,41665.0,132.151,132.2418,131.5424,131.7786,41665.0
2020-03-05 13:20:00,144.93,145.48,144.88,145.47,16929.0,131.6333,132.1328,131.5879,132.1237,16929.0
2020-03-05 13:30:00,145.43,146.03,145.33,145.53,18253.0,132.0874,132.6323,131.9966,132.1782,18253.0
2020-03-05 13:40:00,145.55,145.74,145.09,145.57,11628.0,132.1964,132.369,131.7786,132.2145,11628.0
2020-03-05 13:50:00,145.61,145.62,144.86,145.33,21446.0,132.2509,132.26,131.5697,131.9966,21446.0
2020-03-05 14:00:00,145.38,145.38,144.44,144.56,26353.0,132.042,132.042,131.1882,131.2972,26353.0
2020-03-05 14:10:00,144.57,145.11,144.49,144.55,17442.0,131.3063,131.7968,131.2336,131.2881,17442.0
2020-03-05 14:20:00,144.63,144.65,143.92,144.0,22294.0,131.3608,131.379,130.7159,130.7886,22294.0
2020-03-05 14:30:00,144.05,144.63,143.93,144.63,16637.0,130.834,131.3608,130.725,131.3608,16637.0
2020-03-05 14:40:00,144.62,144.71,144.11,144.36,22939.0,131.3517,131.4334,130.8885,131.1156,22939.0
2020-03-05 14:50:00,144.38,144.64,144.01,144.33,20138.0,131.1337,131.3699,130.7977,131.0883,20138.0
2020-03-05 15:00:00,144.27,144.32,143.59,144.11,38000.0,131.0338,131.0792,130.4162,130.8885,38000.0
2020-03-05 15:10:00,144.1,144.13,143.13,143.36,44120.0,130.8794,130.9067,129.9984,130.2073,44120.0
2020-03-05 15:20:00,143.35,143.79,143.17,143.63,43315.0,130.1982,130.5979,130.0347,130.4525,43315.0
2020-03-05 15:30:00,143.58,144.85,143.41,144.01,60828.0,130.4071,131.5606,130.2527,130.7977,60828.0
2020-03-05 15:40:00,144.08,144.42,143.68,143.96,66981.0,130.8612,131.1701,130.4979,130.7523,66981.0
2020-03-05 15:50:00,143.94,145.19,143.85,144.88,155845.0,130.7341,131.8694,130.6524,131.5879,155845.0
2020-03-06 09:30:00,139.87,142.29,139.26,142.02,63860.0,127.0375,129.2355,126.4835,128.9902,63860.0
2020-03-06 09:40:00,142.0,142.0,139.92,140.04,49815.0,128.9721,128.9721,127.0829,127.1919,49815.0
2020-03-06 09:50:00,139.92,140.32,139.27,139.99,105011.0,127.0829,127.4462,126.4925,127.1465,105011.0
2020-03-06 10:00:00,140.03,140.89,140.02,140.33,32866.0,127.1828,127.9639,127.1737,127.4553,32866.0
2020-03-06 10:10:00,140.26,140.78,139.82,140.36,39221.0,127.3917,127.864,126.9921,127.4825,39221.0
2020-03-06 10:20:00,140.52,141.74,140.35,141.44,29638.0,127.6279,128.7359,127.4735,128.4635,29638.0
2020-03-06 10:30:00,141.44,141.86,140.8,141.48,33401.0,128.4635,128.8449,127.8822,128.4998,33401.0
2020-03-06 10:40:00,141.43,142.13,141.26,141.94,35224.0,128.4544,129.0902,128.3,128.9176,35224.0
2020-03-06 10:50:00,141.99,142.49,141.7,142.22,87208.0,128.963,129.4171,128.6996,129.1719,87208.0
2020-03-06 11:00:00,142.28,142.29,141.46,141.78,79201.0,129.2264,129.2355,128.4816,128.7723,79201.0
2020-03-06 11:10:00,141.68,142.0,141.35,141.4,31759.0,128.6814,128.9721,128.3817,128.4271,31759.0
2020-03-06 11:20:00,141.38,141.93,141.36,141.54,38659.0,128.409,128.9085,128.3908,128.5543,38659.0
2020-03-06 11:30:00,141.58,142.56,141.54,142.56,43581.0,128.5906,129.4807,128.5543,129.4807,43581.0
2020-03-06 11:40:00,142.5,142.5,141.89,141.93,31746.0,129.4262,129.4262,128.8722,128.9085,31746.0
2020-03-06 11:50:00,141.95,142.36,141.93,142.24,24404.0,128.9267,129.2991,128.9085,129.1901,24404.0
2020-03-06 12:00:00,142.24,142.32,141.42,141.51,27461.0,129.1901,129.2627,128.4453,128.527,27461.0
2020-03-06 12:10:00,141.5,141.7,141.25,141.38,36864.0,128.518,128.6996,128.2909,128.409,36864.0
2020-03-06 12:20:00,141.44,141.78,141.4,141.48,23904.0,128.4635,128.7723,128.4271,128.4998,23904.0
2020-03-06 12:30:00,141.53,142.97,141.44,142.65,22586.0,128.5452,129.8531,128.4635,129.5624,22586.0
2020-03-06 12:40:00,142.68,143.02,142.55,142.74,20427.0,129.5897,129.8985,129.4716,129.6442,20427.0
2020-03-06 12:50:00,142.75,142.82,142.37,142.38,21705.0,129.6533,129.7168,129.3081,129.3172,21705.0
2020-03-06 13:00:00,142.41,143.05,142.41,142.98,51706.0,129.3445,129.9257,129.3445,129.8622,51706.0
2020-03-06 13:10:00,143.0,143.12,142.6,142.67,17999.0,129.8803,129.9893,129.517,129.5806,17999.0
2020-03-06 13:20:00,142.76,143.2,142.38,142.47,33152.0,129.6624,130.062,129.3172,129.399,33152.0
2020-03-06 13:30:00,142.48,142.77,142.16,142.57,23555.0,129.408,129.6714,129.1174,129.4898,23555.0
2020-03-06 13:40:00,142.55,142.76,141.98,142.27,36446.0,129.4716,129.6624,128.9539,129.2173,36446.0
2020-03-06 13:50:00,142.24,142.38,141.93,142.21,35302.0,129.1901,129.3172,128.9085,129.1628,35302.0
2020-03-06 14:00:00,142.25,142.26,141.56,141.76,27372.0,129.1991,129.2082,128.5724,128.7541,27372.0
2020-03-06 14:10:00,141.73,142.21,141.61,141.85,19811.0,128.7269,129.1628,128.6179,128.8358,19811.0
2020-03-06 14:20:00,141.8,142.56,141.56,142.19,27581.0,128.7904,129.4807,128.5724,129.1446,27581.0
2020-03-06 14:30:00,142.23,142.28,141.1,141.18,19554.0,129.181,129.2264,128.1547,128.2273,19554.0
2020-03-06 14:40:00,141.15,141.15,140.35,140.36,31583.0,128.2001,128.2001,127.4735,127.4825,31583.0
2020-03-06 14:50:00,140.4,140.67,140.1,140.31,30504.0,127.5189,127.7641,127.2464,127.4371,30504.0
2020-03-06 15:00:00,140.25,140.43,139.74,139.79,30403.0,127.3826,127.5461,126.9194,126.9648,30403.0
2020-03-06 15:10:00,139.91,140.82,139.76,140.82,52709.0,127.0738,127.9003,126.9376,127.9003,52709.0
2020-03-06 15:20:00,140.91,141.26,140.63,140.79,74110.0,127.9821,128.3,127.7278,127.8731,74110.0
2020-03-06 15:30:00,140.77,142.34,140.58,141.28,61436.0,127.8549,129.2809,127.6824,128.3181,61436.0
2020-03-06 15:40:00,141.1,143.03,141.06,142.87,179749.0,128.1547,129.9076,128.1183,129.7623,179749.0
2020-03-06 15:50:00,142.68,145.45,142.67,144.8,526544.0,129.5897,132.1056,129.5806,131.5152,526544.0
2020-03-09 09:30:00,135.65,135.79,134.43,135.75,44693.0,123.2047,123.3318,122.0966,123.2955,44693.0
2020-03-09 09:40:00,142.0,142.0,137.51,137.51,12370.0,128.9721,128.9721,124.894,124.894,12370.0
2020-03-09 09:50:00,140.19,141.25,136.79,137.52,82305.0,127.3281,128.2909,124.2401,124.9031,82305.0
2020-03-09 10:00:00,137.5,137.97,135.46,136.61,57559.0,124.8849,125.3118,123.0321,124.0766,57559.0
2020-03-09 10:10:00,136.41,137.41,135.81,137.0,64621.0,123.8949,124.8032,123.35,124.4308,64621.0
2020-03-09 10:20:00,137.15,138.21,136.96,137.31,63427.0,124.567,125.5298,124.3945,124.7124,63427.0
2020-03-09 10:30:00,137.32,138.01,137.21,137.77,60270.0,124.7215,125.3481,124.6215,125.1302,60270.0
2020-03-09 10:40:00,137.86,138.15,137.03,137.13,39188.0,125.2119,125.4753,124.4581,124.5489,39188.0
2020-03-09 10:50:00,137.0,137.0,135.5,135.71,57220.0,124.4308,124.4308,123.0684,123.2592,57220.0
2020-03-09 11:00:00,135.57,136.31,135.5,136.24,48520.0,123.132,123.8041,123.0684,123.7405,48520.0
2020-03-09 11:10:00,136.39,137.77,136.32,137.67,61404.0,123.8768,125.1302,123.8132,125.0393,61404.0
2020-03-09 11:20:00,137.64,138.1,137.37,137.93,39234.0,125.0121,125.4299,124.7669,125.2755,39234.0
2020-03-09 11:30:00,137.85,139.07,137.32,138.5,46017.0,125.2028,126.3109,124.7215,125.7932,46017.0
2020-03-09 11:40:00,138.49,139.15,138.36,139.15,55340.0,125.7841,126.3836,125.666,126.3836,55340.0
2020-03-09 11:50:00,139.04,139.36,138.0,138.12,29284.0,126.2836,126.5743,125.3391,125.4481,29284.0
2020-03-09 12:00:00,138.24,138.36,137.59,138.24,55483.0,125.557,125.666,124.9667,125.557,55483.0
2020-03-09 12:10:00,138.14,138.37,137.29,137.45,47727.0,125.4662,125.6751,124.6942,124.8395,47727.0
2020-03-09 12:20:00,137.28,137.67,136.63,136.75,28133.0,124.6851,125.0393,124.0948,124.2037,28133.0
2020-03-09 12:30:00,136.66,136.87,135.54,135.95,36588.0,124.122,124.3127,123.1048,123.4771,36588.0
2020-03-09 12:40:00,135.98,136.08,134.86,135.14,41091.0,123.5044,123.5952,122.4871,122.7415,41091.0
2020-03-09 12:50:00,135.22,135.51,135.13,135.39,15462.0,122.8141,123.0775,122.7324,122.9685,15462.0
2020-03-09 13:00:00,135.25,135.73,134.91,135.2,24304.0,122.8414,123.2773,122.5326,122.796,24304.0
2020-03-09 13:10:00,135.19,135.7,135.19,135.39,30182.0,122.7869,123.2501,122.7869,122.9685,30182.0
2020-03-09 13:20:00,135.34,135.57,134.93,135.08,37844.0,122.9231,123.132,122.5507,122.687,37844.0
2020-03-09 13:30:00,135.08,135.08,134.26,134.33,28452.0,122.687,122.687,121.9422,122.0058,28452.0
2020-03-09 13:40:00,134.31,134.53,133.86,134.36,30549.0,121.9876,122.1874,121.5789,122.033,30549.0
2020-03-09 13:50:00,134.19,134.19,133.46,133.46,24658.0,121.8786,121.8786,121.2156,121.2156,24658.0
2020-03-09 14:00:00,133.36,133.75,132.34,132.74,33904.0,121.1248,121.479,120.1983,120.5616,33904.0
2020-03-09 14:10:00,132.61,133.98,132.56,133.76,25590.0,120.4436,121.6879,120.3982,121.4881,25590.0
2020-03-09 14:20:00,133.81,134.04,133.04,133.11,30982.0,121.5335,121.7424,120.8341,120.8977,30982.0
2020-03-09 14:30:00,133.07,133.29,132.43,133.27,48608.0,120.8614,121.0612,120.2801,121.043,48608.0
2020-03-09 14:40:00,133.22,133.22,131.96,132.52,37037.0,120.9976,120.9976,119.8532,120.3618,37037.0
2020-03-09 14:50:00,132.46,134.29,132.45,133.92,35352.0,120.3073,121.9694,120.2983,121.6334,35352.0
2020-03-09 15:00:00,133.74,134.54,133.26,134.0,40144.0,121.4699,122.1965,121.0339,121.706,40144.0
2020-03-09 15:10:00,133.97,134.58,133.61,134.05,45096.0,121.6788,122.2328,121.3518,121.7515,45096.0
2020-03-09 15:20:00,134.01,135.54,133.82,134.94,61761.0,121.7151,123.1048,121.5426,122.5598,61761.0
2020-03-09 15:30:00,134.96,136.65,134.68,136.57,97740.0,122.578,124.1129,122.3237,124.0403,97740.0
2020-03-09 15:40:00,136.63,137.17,136.24,136.61,80257.0,124.0948,124.5852,123.7405,124.0766,80257.0
2020-03-09 15:50:00,136.45,136.61,134.81,134.82,260521.0,123.9313,124.0766,122.4417,122.4508,260521.0
2020-03-10 09:30:00,139.07,139.32,137.54,138.89,83545.0,126.3109,126.538,124.9213,126.1474,83545.0
2020-03-10 09:40:00,138.87,138.88,137.99,138.39,60412.0,126.1292,126.1383,125.33,125.6933,60412.0
2020-03-10 09:50:00,138.25,138.62,137.65,138.04,32068.0,125.5661,125.9022,125.0212,125.3754,32068.0
2020-03-10 10:00:00,138.09,139.13,137.94,138.89,25742.0,125.4208,126.3654,125.2846,126.1474,25742.0
2020-03-10 10:10:00,138.91,139.02,138.16,138.37,27840.0,126.1656,126.2655,125.4844,125.6751,27840.0
2020-03-10 10:20:00,138.41,138.76,137.62,137.65,27870.0,125.7114,126.0293,124.9939,125.0212,27870.0
2020-03-10 10:30:00,137.66,137.74,136.98,137.27,38550.0,125.0303,125.1029,124.4126,124.676,38550.0
2020-03-10 10:40:00,137.44,137.45,136.65,136.74,25066.0,124.8304,124.8395,124.1129,124.1947,25066.0
2020-03-10 10:50:00,136.76,136.76,135.98,136.1,25001.0,124.2128,124.2128,123.5044,123.6134,25001.0
2020-03-10 11:00:00,136.09,136.18,135.5,135.99,18500.0,123.6043,123.686,123.0684,123.5135,18500.0
2020-03-10 11:10:00,135.91,136.0,134.83,134.9,54592.0,123.4408,123.5226,122.4599,122.5235,54592.0
2020-03-10 11:20:00,134.94,135.08,134.25,134.62,49157.0,122.5598,122.687,121.9331,122.2692,49157.0
2020-03-10 11:30:00,134.45,134.81,134.09,134.75,36100.0,122.1148,122.4417,121.7878,122.3872,36100.0
2020-03-10 11:40:00,134.81,135.91,134.38,135.69,19517.0,122.4417,123.4408,122.0512,123.241,19517.0
2020-03-10 11:50:00,135.61,135.75,134.42,134.8,35162.0,123.1683,123.2955,122.0875,122.4327,35162.0
2020-03-10 12:00:00,134.82,136.11,134.82,135.32,27373.0,122.4508,123.6225,122.4508,122.9049,27373.0
2020-03-10 12:10:00,135.38,136.48,135.38,136.13,26992.0,122.9594,123.9585,122.9594,123.6406,26992.0
2020-03-10 12:20:00,136.14,136.14,135.35,135.35,30402.0,123.6497,123.6497,122.9322,122.9322,30402.0
2020-03-10 12:30:00,135.34,135.48,134.5,135.0,46334.0,122.9231,123.0503,122.1602,122.6143,46334.0
2020-03-10 12:40:00,134.88,135.74,134.46,135.39,37891.0,122.5053,123.2864,122.1238,122.9685,37891.0
2020-03-10 12:50:00,135.31,135.97,135.23,135.41,16437.0,122.8959,123.4953,122.8232,122.9867,16437.0
2020-03-10 13:00:00,135.4,135.59,134.63,135.56,49777.0,122.9776,123.1502,122.2782,123.1229,49777.0
2020-03-10 13:10:00,135.62,135.85,135.18,135.56,27280.0,123.1774,123.3863,122.7778,123.1229,27280.0
2020-03-10 13:20:00,135.64,135.93,135.04,135.31,21322.0,123.1956,123.459,122.6506,122.8959,21322.0
2020-03-10 13:30:00,135.37,135.56,134.46,134.55,27573.0,122.9504,123.1229,122.1238,122.2056,27573.0
2020-03-10 13:40:00,134.7,134.86,134.1,134.34,35066.0,122.3418,122.4871,121.7969,122.0149,35066.0
2020-03-10 13:50:00,134.39,134.43,133.89,134.19,45550.0,122.0603,122.0966,121.6061,121.8786,45550.0
2020-03-10 14:00:00,134.11,134.6,133.88,134.6,37116.0,121.806,122.251,121.5971,122.251,37116.0
2020-03-10 14:10:00,134.5,135.36,134.37,135.32,20588.0,122.1602,122.9413,122.0421,122.9049,20588.0
2020-03-10 14:20:00,135.36,135.44,134.4,135.31,25765.0,122.9413,123.0139,122.0694,122.8959,25765.0
2020-03-10 14:30:00,135.39,136.17,135.14,135.8,23224.0,122.9685,123.677,122.7415,123.3409,23224.0
2020-03-10 14:40:00,135.74,137.12,135.73,137.0,54999.0,123.2864,124.5398,123.2773,124.4308,54999.0
2020-03-10 14:50:00,136.99,137.12,136.34,136.66,22441.0,124.4217,124.5398,123.8314,124.122,22441.0
2020-03-10 15:00:00,136.71,137.6,136.5,137.11,40206.0,124.1674,124.9758,123.9767,124.5307,40206.0
2020-03-10 15:10:00,137.16,138.56,137.04,138.51,33960.0,124.5761,125.8477,124.4671,125.8023,33960.0
2020-03-10 15:20:00,138.43,138.81,137.65,137.84,32580.0,125.7296,126.0748,125.0212,125.1937,32580.0
2020-03-10 15:30:00,137.83,138.29,137.12,138.1,49602.0,125.1847,125.6025,124.5398,125.4299,49602.0
2020-03-10 15:40:00,138.14,138.45,137.3,138.31,86476.0,125.4662,125.7478,124.7033,125.6206,86476.0
2020-03-10 15:50:00,138.32,139.18,138.25,139.15,162758.0,125.6297,126.4108,125.5661,126.3836,162758.0
2020-03-11 09:30:00,135.05,136.65,134.77,135.24,80154.0,122.6597,124.1129,122.4054,122.8323,80154.0
2020-03-11 09:40:00,135.03,135.68,134.53,134.78,42635.0,122.6416,123.2319,122.1874,122.4145,42635.0
2020-03-11 09:50:00,134.65,134.87,134.27,134.58,40262.0,122.2964,122.4962,121.9513,122.2328,40262.0
2020-03-11 10:00:00,134.62,134.8,133.77,134.62,33598.0,122.2692,122.4327,121.4972,122.2692,33598.0
2020-03-11 10:10:00,134.64,134.66,134.02,134.22,37105.0,122.2873,122.3055,121.7242,121.9059,37105.0
2020-03-11 10:20:00,134.16,134.23,133.13,133.15,49060.0,121.8514,121.9149,120.9159,120.934,49060.0
2020-03-11 10:30:00,133.14,134.04,132.82,133.61,37010.0,120.925,121.7424,120.6343,121.3518,37010.0
2020-03-11 10:40:00,133.51,133.63,132.96,133.28,37605.0,121.261,121.37,120.7615,121.0521,37605.0
2020-03-11 10:50:00,133.31,133.41,132.12,132.83,39097.0,121.0794,121.1702,119.9985,120.6434,39097.0
2020-03-11 11:00:00,132.92,133.37,132.42,133.06,26256.0,120.7251,121.1338,120.271,120.8523,26256.0
2020-03-11 11:10:00,133.01,133.53,132.47,132.5,26506.0,120.8069,121.2792,120.3164,120.3437,26506.0
2020-03-11 11:20:00,132.5,133.32,132.18,132.96,53037.0,120.3437,121.0884,120.053,120.7615,53037.0
2020-03-11 11:30:00,132.97,134.09,132.74,134.09,13109.0,120.7705,121.7878,120.5616,121.7878,13109.0
2020-03-11 11:40:00,134.06,134.24,133.33,133.8,24026.0,121.7605,121.924,121.0975,121.5244,24026.0
2020-03-11 11:50:00,133.82,134.15,133.41,134.0,62803.0,121.5426,121.8423,121.1702,121.706,62803.0
2020-03-11 12:00:00,133.92,134.9,133.62,134.89,10949.0,121.6334,122.5235,121.3609,122.5144,10949.0
2020-03-11 12:10:00,134.92,135.82,134.76,135.77,19685.0,122.5416,123.3591,122.3963,123.3137,19685.0
2020-03-11 12:20:00,135.87,135.91,134.42,134.46,20843.0,123.4045,123.4408,122.0875,122.1238,20843.0
2020-03-11 12:30:00,134.49,134.49,133.7,133.8,19068.0,122.1511,122.1511,121.4336,121.5244,19068.0
2020-03-11 12:40:00,133.73,133.93,133.21,133.33,72028.0,121.4608,121.6425,120.9885,121.0975,72028.0
2020-03-11 12:50:00,133.38,134.05,133.16,133.81,27753.0,121.1429,121.7515,120.9431,121.5335,27753.0
2020-03-11 13:00:00,133.81,133.81,133.04,133.09,17436.0,121.5335,121.5335,120.8341,120.8795,17436.0
2020-03-11 13:10:00,133.09,133.67,133.0,133.55,14040.0,120.8795,121.4063,120.7978,121.2973,14040.0
2020-03-11 13:20:00,133.51,134.0,133.33,133.88,8885.0,121.261,121.706,121.0975,121.5971,8885.0
2020-03-11 13:30:00,133.88,134.17,133.37,133.37,11574.0,121.5971,121.8605,121.1338,121.1338,11574.0
2020-03-11 13:40:00,133.33,133.53,132.75,133.33,27218.0,121.0975,121.2792,120.5707,121.0975,27218.0
2020-03-11 13:50:00,133.24,133.55,132.92,133.15,15259.0,121.0158,121.2973,120.7251,120.934,15259.0
2020-03-11 14:00:00,133.16,133.19,132.39,132.47,20626.0,120.9431,120.9704,120.2438,120.3164,20626.0
2020-03-11 14:10:00,132.48,132.6,131.92,131.99,24187.0,120.3255,120.4345,119.8169,119.8805,24187.0
2020-03-11 14:20:00,132.03,132.23,131.73,131.97,20144.0,119.9168,120.0984,119.6443,119.8623,20144.0
2020-03-11 14:30:00,131.98,132.57,131.63,131.95,24180.0,119.8714,120.4072,119.5535,119.8441,24180.0
2020-03-11 14:40:00,132.05,132.69,131.52,131.65,33363.0,119.935,120.5162,119.4536,119.5717,33363.0
2020-03-11 14:50:00,131.62,132.01,131.3,131.54,20509.0,119.5444,119.8986,119.2538,119.4717,20509.0
2020-03-11 15:00:00,131.4,131.69,130.05,130.22,35088.0,119.3446,119.608,118.1184,118.2728,35088.0
2020-03-11 15:10:00,130.21,130.54,129.72,130.16,55783.0,118.2638,118.5635,117.8187,118.2184,55783.0
2020-03-11 15:20:00,130.17,131.19,129.67,131.12,87605.0,118.2274,119.1539,117.7733,119.0903,87605.0
2020-03-11 15:30:00,131.03,132.61,130.81,132.45,59319.0,119.0085,120.4436,118.8087,120.2983,59319.0
2020-03-11 15:40:00,132.4,132.43,131.26,131.72,104029.0,120.2528,120.2801,119.2174,119.6352,104029.0
2020-03-11 15:50:00,131.61,131.97,130.43,131.35,200519.0,119.5353,119.8623,118.4636,119.2992,200519.0
2020-03-12 09:30:00,124.2,124.42,121.34,122.96,108751.0,112.8052,113.005,110.2076,111.6789,108751.0
2020-03-12 09:40:00,122.96,122.96,122.96,122.96,0.0,111.6789,111.6789,111.6789,111.6789,0.0
2020-03-12 09:50:00,120.37,123.95,120.37,123.46,69255.0,109.3265,112.5781,109.3265,112.1331,69255.0
2020-03-12 10:00:00,123.72,123.72,119.84,120.62,54716.0,112.3692,112.3692,108.8452,109.5536,54716.0
2020-03-12 10:10:00,120.62,122.42,120.32,121.35,47895.0,109.5536,111.1885,109.2811,110.2166,47895.0
2020-03-12 10:20:00,121.35,122.42,120.98,121.94,49968.0,110.2166,111.1885,109.8806,110.7525,49968.0
2020-03-12 10:30:00,121.79,123.49,121.34,122.71,42966.0,110.6163,112.1603,110.2076,111.4519,42966.0
2020-03-12 10:40:00,122.59,124.13,122.58,123.83,68508.0,111.3429,112.7416,111.3338,112.4691,68508.0
2020-03-12 10:50:00,124.05,124.79,123.74,124.48,71645.0,112.6689,113.341,112.3874,113.0595,71645.0
2020-03-12 11:00:00,124.42,124.47,122.77,122.77,95349.0,113.005,113.0504,111.5064,111.5064,95349.0
2020-03-12 11:10:00,122.78,122.78,121.06,121.56,66126.0,111.5154,111.5154,109.9532,110.4074,66126.0
2020-03-12 11:20:00,121.43,122.19,121.12,122.08,39573.0,110.2893,110.9796,110.0077,110.8797,39573.0
2020-03-12 11:30:00,122.02,122.46,121.08,121.09,36847.0,110.8252,111.2248,109.9714,109.9805,36847.0
2020-03-12 11:40:00,121.07,121.27,120.33,120.34,46621.0,109.9623,110.144,109.2902,109.2993,46621.0
2020-03-12 11:50:00,120.26,120.64,119.4,120.0,42409.0,109.2266,109.5718,108.4455,108.9905,42409.0
2020-03-12 12:00:00,120.05,120.07,119.07,119.07,40346.0,109.0359,109.0541,108.1458,108.1458,40346.0
2020-03-12 12:10:00,119.02,119.35,118.44,118.74,33261.0,108.1004,108.4001,107.5736,107.8461,33261.0
2020-03-12 12:20:00,118.94,120.35,118.93,119.97,29153.0,108.0277,109.3084,108.0187,108.9632,29153.0
2020-03-12 12:30:00,119.81,119.81,118.61,118.86,35620.0,108.8179,108.8179,107.728,107.9551,35620.0
2020-03-12 12:40:00,118.68,119.01,118.0,118.16,37675.0,107.7916,108.0913,107.174,107.3193,37675.0
2020-03-12 12:50:00,118.27,124.72,118.26,124.23,57031.0,107.4192,113.2775,107.4101,112.8324,57031.0
2020-03-12 13:00:00,123.99,126.53,123.1,124.92,48956.0,112.6144,114.9214,111.8061,113.4591,48956.0
2020-03-12 13:10:00,125.1,125.49,121.91,122.28,35983.0,113.6226,113.9768,110.7253,111.0613,35983.0
2020-03-12 13:20:00,122.28,122.57,121.53,121.97,36802.0,111.0613,111.3247,110.3801,110.7798,36802.0
2020-03-12 13:30:00,121.8,122.28,119.96,120.02,35222.0,110.6253,111.0613,108.9542,109.0087,35222.0
2020-03-12 13:40:00,120.16,121.15,119.6,121.07,30866.0,109.1358,110.035,108.6272,109.9623,30866.0
2020-03-12 13:50:00,120.85,121.62,120.4,121.3,25239.0,109.7625,110.4619,109.3538,110.1712,25239.0
2020-03-12 14:00:00,121.46,121.83,120.05,120.3,27868.0,110.3165,110.6526,109.0359,109.263,27868.0
2020-03-12 14:10:00,120.41,120.61,119.09,119.09,29732.0,109.3629,109.5445,108.164,108.164,29732.0
2020-03-12 14:20:00,119.18,119.63,118.73,119.25,38186.0,108.2457,108.6544,107.837,108.3093,38186.0
2020-03-12 14:30:00,119.15,119.43,118.56,118.96,28310.0,108.2185,108.4728,107.6826,108.0459,28310.0
2020-03-12 14:40:00,118.86,120.31,118.86,120.3,32020.0,107.9551,109.272,107.9551,109.263,32020.0
2020-03-12 14:50:00,120.27,120.79,119.53,119.83,71018.0,109.2357,109.708,108.5636,108.8361,71018.0
2020-03-12 15:00:00,119.76,120.31,119.34,120.17,39703.0,108.7725,109.272,108.391,109.1449,39703.0
2020-03-12 15:10:00,120.19,120.86,119.97,120.12,67311.0,109.1631,109.7716,108.9632,109.0995,67311.0
2020-03-12 15:20:00,120.13,120.29,119.63,119.72,67558.0,109.1086,109.2539,108.6544,108.7362,67558.0
2020-03-12 15:30:00,119.72,120.21,118.34,118.86,101932.0,108.7362,109.1812,107.4828,107.9551,101932.0
2020-03-12 15:40:00,118.82,119.56,118.45,119.38,89563.0,107.9188,108.5909,107.5827,108.4274,89563.0
2020-03-12 15:50:00,119.42,120.5,116.55,116.73,307962.0,108.4637,109.4446,105.857,106.0205,307962.0
2020-03-13 09:30:00,122.71,123.42,119.86,120.64,155450.0,111.4519,112.0967,108.8633,109.5718,155450.0
2020-03-13 09:40:00,120.71,122.27,119.21,121.07,89211.0,109.6354,111.0522,108.273,109.9623,89211.0
2020-03-13 09:50:00,121.11,121.12,118.45,118.85,58228.0,109.9987,110.0077,107.5827,107.946,58228.0
2020-03-13 10:00:00,119.07,119.69,118.11,118.34,55295.0,108.1458,108.7089,107.2739,107.4828,55295.0
2020-03-13 10:10:00,118.21,119.52,117.37,119.37,73400.0,107.3647,108.5545,106.6018,108.4183,73400.0
2020-03-13 10:20:00,119.43,120.33,117.42,117.78,88058.0,108.4728,109.2902,106.6472,106.9742,88058.0
2020-03-13 10:30:00,117.78,118.26,117.01,118.1,188542.0,106.9742,107.4101,106.2748,107.2648,188542.0
2020-03-13 10:40:00,118.11,118.29,117.46,117.47,82416.0,107.2739,107.4374,106.6835,106.6926,82416.0
2020-03-13 10:50:00,117.45,117.73,116.16,116.56,74646.0,106.6744,106.9288,105.5028,105.8661,74646.0
2020-03-13 11:00:00,116.56,117.84,116.56,117.81,80699.0,105.8661,107.0287,105.8661,107.0014,80699.0
2020-03-13 11:10:00,117.71,118.05,117.05,117.53,46718.0,106.9106,107.2194,106.3111,106.7471,46718.0
2020-03-13 11:20:00,117.5,117.77,115.15,115.15,55320.0,106.7199,106.9651,104.5855,104.5855,55320.0
2020-03-13 11:30:00,115.02,115.69,114.18,114.4,99346.0,104.4674,105.0759,103.7045,103.9043,99346.0
2020-03-13 11:40:00,114.3,114.64,113.15,113.37,46111.0,103.8134,104.1222,102.769,102.9688,46111.0
2020-03-13 11:50:00,113.35,114.54,113.19,114.32,95889.0,102.9506,104.0314,102.8053,103.8316,95889.0
2020-03-13 12:00:00,114.25,114.5,113.05,113.95,65845.0,103.768,103.9951,102.6781,103.4956,65845.0
2020-03-13 12:10:00,113.94,114.74,113.59,114.19,61302.0,103.4865,104.2131,103.1686,103.7135,61302.0
2020-03-13 12:20:00,114.3,114.99,114.21,114.54,58258.0,103.8134,104.4401,103.7317,104.0314,58258.0
2020-03-13 12:30:00,114.54,115.86,114.0,115.71,56158.0,104.0314,105.2303,103.541,105.0941,56158.0
2020-03-13 12:40:00,115.85,117.29,115.76,117.29,50460.0,105.2212,106.5291,105.1395,106.5291,50460.0
2020-03-13 12:50:00,117.41,118.24,116.69,116.85,41551.0,106.6381,107.392,105.9842,106.1295,41551.0
2020-03-13 13:00:00,116.95,117.4,116.12,116.12,46445.0,106.2203,106.629,105.4665,105.4665,46445.0
2020-03-13 13:10:00,116.1,117.42,116.03,117.39,25848.0,105.4483,106.6472,105.3847,106.6199,25848.0
2020-03-13 13:20:00,117.44,118.54,117.31,118.5,28886.0,106.6654,107.6644,106.5473,107.6281,28886.0
2020-03-13 13:30:00,118.5,118.73,117.49,118.38,108440.0,107.6281,107.837,106.7108,107.5191,108440.0
2020-03-13 13:40:00,118.32,118.72,118.02,118.69,67262.0,107.4646,107.8279,107.1921,107.8007,67262.0
2020-03-13 13:50:00,118.74,118.86,118.22,118.53,31533.0,107.8461,107.9551,107.3738,107.6554,31533.0
2020-03-13 14:00:00,118.49,118.56,116.65,117.23,45845.0,107.619,107.6826,105.9478,106.4746,45845.0
2020-03-13 14:10:00,117.16,117.74,117.09,117.23,59707.0,106.411,106.9378,106.3475,106.4746,59707.0
2020-03-13 14:20:00,117.23,117.64,116.99,117.27,67325.0,106.4746,106.847,106.2566,106.511,67325.0
2020-03-13 14:30:00,117.29,117.3,116.42,116.48,120524.0,106.5291,106.5382,105.7389,105.7934,120524.0
2020-03-13 14:40:00,116.51,118.38,116.42,117.83,65567.0,105.8207,107.5191,105.7389,107.0196,65567.0
2020-03-13 14:50:00,117.83,118.61,117.66,118.54,57923.0,107.0196,107.728,106.8652,107.6644,57923.0
2020-03-13 15:00:00,118.5,119.18,118.45,118.68,99358.0,107.6281,108.2457,107.5827,107.7916,99358.0
2020-03-13 15:10:00,118.69,118.74,117.25,117.58,117112.0,107.8007,107.8461,106.4928,106.7925,117112.0
2020-03-13 15:20:00,117.64,117.95,117.31,117.64,116647.0,106.847,107.1286,106.5473,106.847,116647.0
2020-03-13 15:30:00,117.61,117.95,115.0,116.72,239049.0,106.8198,107.1286,104.4492,106.0114,239049.0
2020-03-13 15:40:00,116.65,118.71,115.7,118.7,214883.0,105.9478,107.8188,105.085,107.8098,214883.0
2020-03-13 15:50:00,118.76,121.98,118.18,121.83,565887.0,107.8643,110.7888,107.3375,110.6526,565887.0
2020-03-16 09:30:00,107.75,108.05,107.73,108.05,300.0,97.8644,98.1369,97.8462,98.1369,300.0
2020-03-16 09:40:00,108.05,108.05,108.05,108.05,0.0,98.1369,98.1369,98.1369,98.1369,0.0
2020-03-16 09:50:00,108.54,112.08,106.11,110.49,149934.0,98.5819,101.7971,96.3748,100.353,149934.0
2020-03-16 10:00:00,110.73,110.73,108.15,109.27,93799.0,100.571,100.571,98.2277,99.2449,93799.0
2020-03-16 10:10:00,109.4,109.46,107.06,107.4,77090.0,99.363,99.4175,97.2377,97.5465,77090.0
2020-03-16 10:20:00,107.18,108.12,107.01,107.34,59210.0,97.3467,98.2004,97.1923,97.492,59210.0
2020-03-16 10:30:00,107.39,109.36,107.39,109.36,74623.0,97.5374,99.3267,97.5374,99.3267,74623.0
2020-03-16 10:40:00,109.34,110.8,109.02,110.21,43627.0,99.3085,100.6346,99.0179,100.0987,43627.0
2020-03-16 10:50:00,110.05,110.49,109.47,110.45,38485.0,99.9534,100.353,99.4266,100.3167,38485.0
2020-03-16 11:00:00,110.41,110.92,109.46,110.42,40484.0,100.2803,100.7435,99.4175,100.2894,40484.0
2020-03-16 11:10:00,110.79,113.86,110.51,113.58,59536.0,100.6255,103.4138,100.3712,103.1595,59536.0
2020-03-16 11:20:00,113.59,114.08,112.86,113.57,63041.0,103.1686,103.6136,102.5056,103.1504,63041.0
2020-03-16 11:30:00,113.74,114.28,112.14,112.82,49316.0,103.3048,103.7953,101.8516,102.4692,49316.0
2020-03-16 11:40:00,112.85,112.99,111.77,112.41,83215.0,102.4965,102.6236,101.5156,102.0968,83215.0
2020-03-16 11:50:00,112.52,112.8,111.27,112.27,54448.0,102.1968,102.4511,101.0614,101.9697,54448.0
2020-03-16 12:00:00,112.24,112.24,111.24,111.27,45540.0,101.9424,101.9424,101.0342,101.0614,45540.0
2020-03-16 12:10:00,111.22,111.56,109.69,109.84,52778.0,101.016,101.3248,99.6264,99.7626,52778.0
2020-03-16 12:20:00,110.0,110.76,109.19,110.37,30410.0,99.908,100.5982,99.1723,100.244,30410.0
2020-03-16 12:30:00,110.29,111.05,109.55,110.12,39749.0,100.1713,100.8616,99.4992,100.0169,39749.0
2020-03-16 12:40:00,110.13,110.22,108.73,108.87,42796.0,100.026,100.1078,98.7545,98.8816,42796.0
2020-03-16 12:50:00,108.81,108.93,107.75,108.59,44542.0,98.8271,98.9361,97.8644,98.6273,44542.0
2020-03-16 13:00:00,108.68,109.32,108.51,108.72,23972.0,98.7091,99.2903,98.5547,98.7454,23972.0
2020-03-16 13:10:00,108.72,110.64,108.58,109.32,47003.0,98.7454,100.4892,98.6182,99.2903,47003.0
2020-03-16 13:20:00,109.22,109.47,108.68,108.9,24187.0,99.1995,99.4266,98.7091,98.9089,24187.0
2020-03-16 13:30:00,108.86,108.96,107.25,107.43,49370.0,98.8725,98.9634,97.4103,97.5737,49370.0
2020-03-16 13:40:00,107.42,108.58,107.08,107.58,45460.0,97.5647,98.6182,97.2558,97.71,45460.0
2020-03-16 13:50:00,107.73,108.0,107.2,107.85,57813.0,97.8462,98.0914,97.3648,97.9552,57813.0
2020-03-16 14:00:00,107.87,107.94,106.0,106.1,64296.0,97.9734,98.0369,96.2749,96.3658,64296.0
2020-03-16 14:10:00,106.05,106.43,105.51,105.51,56604.0,96.3203,96.6655,95.8299,95.8299,56604.0
2020-03-16 14:20:00,105.42,106.06,104.68,106.06,56136.0,95.7481,96.3294,95.076,96.3294,56136.0
2020-03-16 14:30:00,106.2,108.43,106.2,107.13,104334.0,96.4566,98.482,96.4566,97.3013,104334.0
2020-03-16 14:40:00,107.13,107.66,106.62,107.17,68578.0,97.3013,97.7826,96.8381,97.3376,68578.0
2020-03-16 14:50:00,107.23,108.32,107.0,107.92,38301.0,97.3921,98.3821,97.1832,98.0188,38301.0
2020-03-16 15:00:00,108.07,108.52,107.15,107.76,56473.0,98.155,98.5637,97.3194,97.8735,56473.0
2020-03-16 15:10:00,107.77,107.79,106.81,106.93,66146.0,97.8825,97.9007,97.0106,97.1196,66146.0
2020-03-16 15:20:00,106.98,107.13,105.75,105.76,80179.0,97.165,97.3013,96.0479,96.057,80179.0
2020-03-16 15:30:00,105.75,105.75,104.0,104.48,129727.0,96.0479,96.0479,94.4584,94.8944,129727.0
2020-03-16 15:40:00,104.45,105.8,104.27,104.7,159993.0,94.8671,96.0933,94.7037,95.0942,159993.0
2020-03-16 15:50:00,104.53,104.58,100.69,101.42,512007.0,94.9398,94.9852,91.4521,92.1151,512007.0
2020-03-17 09:30:00,103.63,104.91,100.73,100.96,115847.0,94.1224,95.2849,91.4884,91.6973,115847.0
2020-03-17 09:40:00,100.86,102.0,100.43,100.46,117081.0,91.6065,92.6419,91.216,91.2432,117081.0
2020-03-17 09:50:00,100.46,100.62,99.25,99.38,84958.0,91.2432,91.3885,90.1442,90.2623,84958.0
2020-03-17 10:00:00,99.41,100.38,98.76,99.85,71610.0,90.2895,91.1705,89.6992,90.6892,71610.0
2020-03-17 10:10:00,99.55,100.36,98.85,98.97,71982.0,90.4167,91.1524,89.7809,89.8899,71982.0
2020-03-17 10:20:00,99.03,99.88,98.59,99.4,61986.0,89.9444,90.7164,89.5448,90.2805,61986.0
2020-03-17 10:30:00,99.2,99.41,97.78,99.09,119552.0,90.0988,90.2895,88.8091,89.9989,119552.0
2020-03-17 10:40:00,99.09,100.37,99.07,99.64,91053.0,89.9989,91.1615,89.9807,90.4984,91053.0
2020-03-17 10:50:00,99.58,100.74,99.25,100.54,83510.0,90.4439,91.4975,90.1442,91.3159,83510.0
2020-03-17 11:00:00,100.25,101.74,100.24,101.59,40941.0,91.0525,92.4058,91.0434,92.2695,40941.0
2020-03-17 11:10:00,101.67,102.91,101.29,102.7,59478.0,92.3422,93.4684,91.9971,93.2777,59478.0
2020-03-17 11:20:00,102.75,103.07,101.93,102.63,70986.0,93.3231,93.6137,92.5783,93.2141,70986.0
2020-03-17 11:30:00,102.65,103.54,102.61,103.01,53191.0,93.2323,94.0406,93.196,93.5593,53191.0
2020-03-17 11:40:00,102.99,104.33,102.97,104.23,50364.0,93.5411,94.7581,93.5229,94.6673,50364.0
2020-03-17 11:50:00,104.23,104.58,103.61,104.14,128792.0,94.6673,94.9852,94.1042,94.5856,128792.0
2020-03-17 12:00:00,104.34,106.33,103.65,106.33,61138.0,94.7672,96.5747,94.1405,96.5747,61138.0
2020-03-17 12:10:00,106.43,107.02,104.61,104.72,92442.0,96.6655,97.2014,95.0125,95.1124,92442.0
2020-03-17 12:20:00,104.61,104.97,103.13,103.48,66462.0,95.0125,95.3394,93.6682,93.9861,66462.0
2020-03-17 12:30:00,103.33,104.44,102.7,102.75,81256.0,93.8499,94.8581,93.2777,93.3231,81256.0
2020-03-17 12:40:00,102.73,103.03,102.28,102.86,73890.0,93.3049,93.5774,92.8962,93.423,73890.0
2020-03-17 12:50:00,102.84,103.27,102.28,103.27,63407.0,93.4049,93.7954,92.8962,93.7954,63407.0
2020-03-17 13:00:00,103.33,104.22,103.3,104.12,59416.0,93.8499,94.6582,93.8226,94.5674,59416.0
2020-03-17 13:10:00,104.02,104.11,103.1,103.87,72955.0,94.4766,94.5583,93.641,94.3404,72955.0
2020-03-17 13:20:00,103.9,104.45,103.43,104.23,46222.0,94.3676,94.8671,93.9407,94.6673,46222.0
2020-03-17 13:30:00,104.25,105.43,103.88,104.98,70015.0,94.6855,95.7572,94.3494,95.3485,70015.0
2020-03-17 13:40:00,104.98,105.51,104.8,105.07,49231.0,95.3485,95.8299,95.185,95.4303,49231.0
2020-03-17 13:50:00,105.09,105.25,104.48,104.85,81128.0,95.4484,95.5937,94.8944,95.2304,81128.0
2020-03-17 14:00:00,104.85,105.52,103.78,105.41,46897.0,95.2304,95.839,94.2586,95.7391,46897.0
2020-03-17 14:10:00,105.41,106.56,105.12,106.49,46795.0,95.7391,96.7836,95.4757,96.72,46795.0
2020-03-17 14:20:00,106.56,107.0,105.32,106.84,48062.0,96.7836,97.1832,95.6573,97.0379,48062.0
2020-03-17 14:30:00,106.96,108.73,106.81,108.12,37611.0,97.1469,98.7545,97.0106,98.2004,37611.0
2020-03-17 14:40:00,108.12,108.76,107.05,107.68,68889.0,98.2004,98.7817,97.2286,97.8008,68889.0
2020-03-17 14:50:00,107.79,108.89,107.63,108.73,144767.0,97.9007,98.8998,97.7554,98.7545,144767.0
2020-03-17 15:00:00,108.8,109.44,106.77,108.78,132033.0,98.818,99.3993,96.9743,98.7999,132033.0
2020-03-17 15:10:00,108.77,109.31,108.26,108.26,61198.0,98.7908,99.2813,98.3276,98.3276,61198.0
2020-03-17 15:20:00,108.27,108.5,106.89,107.13,83732.0,98.3367,98.5456,97.0833,97.3013,83732.0
2020-03-17 15:30:00,107.18,108.51,107.07,108.3,87845.0,97.3467,98.5547,97.2468,98.3639,87845.0
2020-03-17 15:40:00,108.38,109.27,107.88,108.58,121557.0,98.4366,99.2449,97.9825,98.6182,121557.0
2020-03-17 15:50:00,108.74,110.34,108.01,110.07,276584.0,98.7636,100.2168,98.1005,99.9715,276584.0
2020-03-18 09:30:00,102.99,108.31,102.09,102.17,80411.0,93.5411,98.373,92.7237,92.7963,80411.0
2020-03-18 09:40:00,102.15,103.44,101.12,101.77,79187.0,92.7782,93.9498,91.8427,92.433,79187.0
2020-03-18 09:50:00,101.65,105.1,101.4,104.33,83387.0,92.324,95.4575,92.097,94.7581,83387.0
2020-03-18 10:00:00,104.26,106.45,102.65,102.83,92504.0,94.6946,96.6836,93.2323,93.3958,92504.0
2020-03-18 10:10:00,102.85,103.53,101.71,101.71,108435.0,93.4139,94.0315,92.3785,92.3785,108435.0
2020-03-18 10:20:00,101.78,103.06,101.01,103.06,44720.0,92.4421,93.6047,91.7427,93.6047,44720.0
2020-03-18 10:30:00,103.04,103.61,102.42,102.89,66853.0,93.5865,94.1042,93.0234,93.4503,66853.0
2020-03-18 10:40:00,102.91,103.34,101.73,101.86,123673.0,93.4684,93.859,92.3967,92.5148,123673.0
2020-03-18 10:50:00,101.81,102.37,100.42,100.71,30750.0,92.4693,92.978,91.2069,91.4703,30750.0
2020-03-18 11:00:00,100.61,101.29,100.17,100.28,87881.0,91.3794,91.9971,90.9798,91.0797,87881.0
2020-03-18 11:10:00,100.43,100.58,99.65,100.29,56244.0,91.216,91.3522,90.5075,91.0888,56244.0
2020-03-18 11:20:00,100.35,100.82,98.6,99.16,66916.0,91.1433,91.5702,89.5539,90.0625,66916.0
2020-03-18 11:30:00,99.24,99.6,98.69,98.76,61297.0,90.1351,90.4621,89.6356,89.6992,61297.0
2020-03-18 11:40:00,98.77,98.77,97.33,98.48,53626.0,89.7083,89.7083,88.4004,89.4449,53626.0
2020-03-18 11:50:00,98.53,99.49,98.4,98.84,33210.0,89.4903,90.3622,89.3722,89.7718,33210.0
2020-03-18 12:00:00,98.6,99.07,97.34,98.76,87433.0,89.5539,89.9807,88.4095,89.6992,87433.0
2020-03-18 12:10:00,98.51,99.01,96.73,96.87,51997.0,89.4721,89.9262,87.8554,87.9826,51997.0
2020-03-18 12:20:00,96.86,97.09,96.16,96.6,47158.0,87.9735,88.1824,87.3377,87.7373,47158.0
2020-03-18 12:30:00,96.65,96.98,96.06,96.71,53976.0,87.7828,88.0825,87.2469,87.8373,53976.0
2020-03-18 12:40:00,96.58,97.09,96.3,96.68,56352.0,87.7192,88.1824,87.4649,87.81,56352.0
2020-03-18 12:50:00,96.6,96.95,96.43,96.64,30067.0,87.7373,88.0552,87.5829,87.7737,30067.0
2020-03-18 13:00:00,96.64,96.64,96.64,96.64,0.0,87.7737,87.7737,87.7737,87.7737,0.0
2020-03-18 13:10:00,96.52,97.4,95.3,95.67,105413.0,87.6647,88.4639,86.5566,86.8927,105413.0
2020-03-18 13:20:00,95.7,95.97,94.36,94.59,60934.0,86.9199,87.1651,85.7029,85.9118,60934.0
2020-03-18 13:30:00,94.55,94.88,93.56,94.64,65667.0,85.8754,86.1751,84.9763,85.9572,65667.0
2020-03-18 13:40:00,94.45,94.81,93.38,94.3,47462.0,85.7846,86.1116,84.8128,85.6484,47462.0
2020-03-18 13:50:00,94.31,94.62,92.54,93.08,53704.0,85.6574,85.939,84.0498,84.5403,53704.0
2020-03-18 14:00:00,93.23,93.23,91.76,91.79,61961.0,84.6765,84.6765,83.3414,83.3686,61961.0
2020-03-18 14:10:00,91.82,92.08,90.69,90.76,77968.0,83.3959,83.632,82.3696,82.4331,77968.0
2020-03-18 14:20:00,90.85,91.15,89.06,89.35,90958.0,82.5149,82.7874,80.8891,81.1525,90958.0
2020-03-18 14:30:00,89.36,89.36,87.35,88.31,152448.0,81.1616,81.1616,79.336,80.2079,152448.0
2020-03-18 14:40:00,88.39,89.46,88.15,88.58,71955.0,80.2806,81.2524,80.0626,80.4531,71955.0
2020-03-18 14:50:00,88.59,89.75,87.79,89.74,58102.0,80.4622,81.5158,79.7356,81.5067,58102.0
2020-03-18 15:00:00,89.68,92.51,88.91,91.87,84215.0,81.4522,84.0226,80.7529,83.4413,84215.0
2020-03-18 15:10:00,91.98,93.06,91.43,91.99,101895.0,83.5412,84.5221,83.0417,83.5503,101895.0
2020-03-18 15:20:00,92.05,92.35,89.5,89.6,85917.0,83.6048,83.8773,81.2887,81.3796,85917.0
2020-03-18 15:30:00,89.5,91.14,89.09,90.18,135920.0,81.2887,82.7783,80.9164,81.9064,135920.0
2020-03-18 15:40:00,90.04,95.22,90.03,95.22,188294.0,81.7792,86.484,81.7701,86.484,188294.0
2020-03-18 15:50:00,95.18,101.52,95.03,99.82,424638.0,86.4476,92.206,86.3114,90.6619,424638.0
2020-03-19 09:30:00,97.46,98.48,93.84,94.88,84552.0,89.1922,90.1257,85.8793,86.8311,84552.0
2020-03-19 09:40:00,95.2,95.62,94.11,95.48,51280.0,87.124,87.5083,86.1264,87.3802,51280.0
2020-03-19 09:50:00,95.55,98.34,95.55,98.34,63294.0,87.4443,89.9976,87.4443,89.9976,63294.0
2020-03-19 10:00:00,98.35,99.2,97.75,99.14,75536.0,90.0067,90.7846,89.4576,90.7297,75536.0
2020-03-19 10:10:00,99.12,100.89,98.5,99.53,42222.0,90.7114,92.3313,90.144,91.0866,42222.0
2020-03-19 10:20:00,99.58,99.81,97.86,99.5,40222.0,91.1324,91.3429,89.5583,91.0592,40222.0
2020-03-19 10:30:00,99.63,100.87,97.15,97.15,38363.0,91.1782,92.313,88.9085,88.9085,38363.0
2020-03-19 10:40:00,97.22,98.0,96.23,96.31,42017.0,88.9726,89.6864,88.0666,88.1398,42017.0
2020-03-19 10:50:00,96.22,96.48,95.53,95.53,19833.0,88.0574,88.2954,87.426,87.426,19833.0
2020-03-19 11:00:00,95.8,96.04,95.0,95.61,34429.0,87.6731,87.8927,86.9409,87.4992,34429.0
2020-03-19 11:10:00,95.78,97.33,95.44,97.26,33149.0,87.6548,89.0733,87.3436,89.0092,33149.0
2020-03-19 11:20:00,97.09,98.84,96.87,98.4,41988.0,88.8536,90.4552,88.6523,90.0525,41988.0
2020-03-19 11:30:00,98.32,100.43,97.55,98.97,65862.0,89.9793,91.9103,89.2746,90.5741,65862.0
2020-03-19 11:40:00,99.03,99.63,98.83,99.33,28068.0,90.6291,91.1782,90.446,90.9036,28068.0
2020-03-19 11:50:00,99.38,99.64,97.01,97.25,44234.0,90.9494,91.1873,88.7804,89.0001,44234.0
2020-03-19 12:00:00,97.09,97.57,96.04,96.7,44545.0,88.8536,89.2929,87.8927,88.4967,44545.0
2020-03-19 12:10:00,96.6,97.17,95.6,96.22,38392.0,88.4052,88.9268,87.49,88.0574,38392.0
2020-03-19 12:20:00,96.12,96.7,94.72,95.17,41786.0,87.9659,88.4967,86.6847,87.0965,41786.0
2020-03-19 12:30:00,95.51,95.51,94.27,94.96,56083.0,87.4077,87.4077,86.2729,86.9043,56083.0
2020-03-19 12:40:00,94.93,95.65,94.85,95.32,44032.0,86.8769,87.5358,86.8036,87.2338,44032.0
2020-03-19 12:50:00,95.3,96.26,95.17,95.63,58051.0,87.2155,88.094,87.0965,87.5175,58051.0
2020-03-19 13:00:00,95.66,96.09,95.33,95.53,36748.0,87.5449,87.9385,87.2429,87.426,36748.0
2020-03-19 13:10:00,95.49,96.15,95.09,95.74,23348.0,87.3894,87.9934,87.0233,87.6181,23348.0
2020-03-19 13:20:00,95.6,96.13,95.38,95.88,54138.0,87.49,87.9751,87.2887,87.7463,54138.0
2020-03-19 13:30:00,95.78,96.61,95.36,96.47,94191.0,87.6548,88.4143,87.2704,88.2862,94191.0
2020-03-19 13:40:00,96.32,96.86,95.8,96.69,32915.0,88.1489,88.6431,87.6731,88.4876,32915.0
2020-03-19 13:50:00,96.65,97.9,96.65,97.39,66695.0,88.451,89.5949,88.451,89.1282,66695.0
2020-03-19 14:00:00,97.26,97.26,95.87,96.02,48076.0,89.0092,89.0092,87.7371,87.8744,48076.0
2020-03-19 14:10:00,95.86,97.18,95.85,97.09,58191.0,87.728,88.936,87.7188,88.8536,58191.0
2020-03-19 14:20:00,97.17,97.59,96.95,97.4,32009.0,88.9268,89.3112,88.7255,89.1373,32009.0
2020-03-19 14:30:00,97.25,97.86,96.53,97.86,48074.0,89.0001,89.5583,88.3411,89.5583,48074.0
2020-03-19 14:40:00,98.17,98.68,97.56,98.59,134768.0,89.842,90.3087,89.2838,90.2264,134768.0
2020-03-19 14:50:00,98.59,98.95,98.17,98.92,94750.0,90.2264,90.5558,89.842,90.5284,94750.0
2020-03-19 15:00:00,98.92,99.86,98.23,98.85,116567.0,90.5284,91.3886,89.8969,90.4643,116567.0
2020-03-19 15:10:00,98.79,100.64,98.36,98.72,112732.0,90.4094,92.1025,90.0159,90.3453,112732.0
2020-03-19 15:20:00,98.72,99.57,98.4,98.89,123871.0,90.3453,91.1232,90.0525,90.5009,123871.0
2020-03-19 15:30:00,99.01,100.0,98.6,99.15,105047.0,90.6107,91.5168,90.2355,90.7389,105047.0
2020-03-19 15:40:00,99.22,99.92,99.1,99.58,126317.0,90.8029,91.4435,90.6931,91.1324,126317.0
2020-03-19 15:50:00,99.47,99.52,98.0,98.56,326724.0,91.0317,91.0775,89.6864,90.1989,326724.0
2020-03-20 09:30:00,99.2,99.49,96.5,97.29,343445.0,90.7846,91.05,88.3137,89.0367,343445.0
2020-03-20 09:40:00,97.01,97.26,93.1,94.18,110645.0,88.7804,89.0092,85.2021,86.1905,110645.0
2020-03-20 09:50:00,93.99,96.35,93.61,95.77,77471.0,86.0166,88.1764,85.6688,87.6456,77471.0
2020-03-20 10:00:00,95.77,98.91,95.77,98.34,58607.0,87.6456,90.5192,87.6456,89.9976,58607.0
2020-03-20 10:10:00,98.33,99.1,97.7,98.79,67444.0,89.9884,90.6931,89.4119,90.4094,67444.0
2020-03-20 10:20:00,98.7,102.44,98.61,102.13,112692.0,90.327,93.7498,90.2447,93.4661,112692.0
2020-03-20 10:30:00,102.15,103.47,101.88,103.2,90996.0,93.4844,94.6924,93.2373,94.4453,90996.0
2020-03-20 10:40:00,103.2,103.93,102.48,102.99,102520.0,94.4453,95.1134,93.7864,94.2531,102520.0
2020-03-20 10:50:00,103.0,103.14,102.14,102.47,66342.0,94.2623,94.3904,93.4752,93.7772,66342.0
2020-03-20 11:00:00,102.65,102.99,101.93,102.9,100068.0,93.942,94.2531,93.283,94.1707,100068.0
2020-03-20 11:10:00,102.82,103.03,100.67,101.06,91599.0,94.0975,94.2897,92.1299,92.4868,91599.0
2020-03-20 11:20:00,100.81,100.81,98.73,100.26,62589.0,92.258,92.258,90.3545,91.7547,62589.0
2020-03-20 11:30:00,100.27,101.0,99.41,100.84,70606.0,91.7639,92.4319,90.9768,92.2855,70606.0
2020-03-20 11:40:00,100.98,102.07,100.1,101.99,40062.0,92.4136,93.4112,91.6083,93.3379,40062.0
2020-03-20 11:50:00,101.91,102.33,100.9,101.09,63591.0,93.2647,93.6491,92.3404,92.5143,63591.0
2020-03-20 12:00:00,101.2,102.03,100.69,101.06,78027.0,92.615,93.3746,92.1482,92.4868,78027.0
2020-03-20 12:10:00,101.24,102.77,101.04,102.08,38307.0,92.6516,94.0518,92.4685,93.4203,38307.0
2020-03-20 12:20:00,102.09,102.56,100.99,102.12,62521.0,93.4295,93.8596,92.4228,93.4569,62521.0
2020-03-20 12:30:00,101.68,102.8,101.68,102.33,50884.0,93.0542,94.0792,93.0542,93.6491,50884.0
2020-03-20 12:40:00,102.19,103.18,101.6,102.67,58159.0,93.521,94.427,92.981,93.9603,58159.0
2020-03-20 12:50:00,102.5,103.2,102.29,102.65,59248.0,93.8047,94.4453,93.6125,93.942,59248.0
2020-03-20 13:00:00,102.55,103.51,102.51,103.23,44336.0,93.8504,94.729,93.8138,94.4728,44336.0
2020-03-20 13:10:00,103.09,103.45,102.58,103.32,58800.0,94.3446,94.6741,93.8779,94.5551,58800.0
2020-03-20 13:20:00,103.25,103.57,102.0,102.58,71811.0,94.4911,94.7839,93.3471,93.8779,71811.0
2020-03-20 13:30:00,102.84,103.36,102.2,103.05,64285.0,94.1158,94.5917,93.5301,94.308,64285.0
2020-03-20 13:40:00,102.91,103.98,102.24,103.13,79506.0,94.1799,95.1591,93.5667,94.3812,79506.0
2020-03-20 13:50:00,103.23,103.94,102.63,103.94,49351.0,94.4728,95.1225,93.9237,95.1225,49351.0
2020-03-20 14:00:00,103.69,103.84,102.02,103.09,79303.0,94.8937,95.031,93.3654,94.3446,79303.0
2020-03-20 14:10:00,103.13,103.37,101.12,101.67,54439.0,94.3812,94.6009,92.5418,93.0451,54439.0
2020-03-20 14:20:00,101.75,101.86,101.01,101.62,67334.0,93.1183,93.219,92.4411,92.9993,67334.0
2020-03-20 14:30:00,101.42,102.07,100.5,100.84,69413.0,92.8163,93.4112,91.9743,92.2855,69413.0
2020-03-20 14:40:00,100.73,101.94,100.41,101.66,65680.0,92.1848,93.2922,91.892,93.0359,65680.0
2020-03-20 14:50:00,101.53,101.75,100.22,100.92,77157.0,92.917,93.1183,91.7181,92.3587,77157.0
2020-03-20 15:00:00,100.93,101.75,100.58,101.12,85242.0,92.3679,93.1183,92.0476,92.5418,85242.0
2020-03-20 15:10:00,101.14,101.79,100.14,100.33,99135.0,92.5601,93.1549,91.6449,91.8188,99135.0
2020-03-20 15:20:00,100.15,102.73,100.0,102.39,93855.0,91.654,94.0152,91.5168,93.704,93855.0
2020-03-20 15:30:00,102.53,103.43,101.3,101.98,134136.0,93.8321,94.6558,92.7065,93.3288,134136.0
2020-03-20 15:40:00,101.89,102.66,101.41,101.54,159349.0,93.2464,93.9511,92.8071,92.9261,159349.0
2020-03-20 15:50:00,101.43,102.15,100.53,101.53,354599.0,92.8255,93.4844,92.0018,92.917,354599.0
2020-03-23 09:30:00,97.31,99.88,94.05,96.44,162079.0,89.055,91.4069,86.0715,88.2588,162079.0
2020-03-23 09:40:00,96.86,99.17,95.48,99.06,92107.0,88.6431,90.7572,87.3802,90.6565,92107.0
2020-03-23 09:50:00,99.22,100.54,98.7,100.41,99389.0,90.8029,92.011,90.327,91.892,99389.0
2020-03-23 10:00:00,100.4,100.4,98.69,100.3,43184.0,91.8828,91.8828,90.3179,91.7913,43184.0
2020-03-23 10:10:00,100.39,101.3,99.41,99.42,51449.0,91.8737,92.7065,90.9768,90.986,51449.0
2020-03-23 10:20:00,99.36,101.29,98.7,100.99,35052.0,90.9311,92.6973,90.327,92.4228,35052.0
2020-03-23 10:30:00,100.71,100.71,99.36,99.64,38926.0,92.1665,92.1665,90.9311,91.1873,38926.0
2020-03-23 10:40:00,99.76,101.55,99.76,100.61,93395.0,91.2971,92.9353,91.2971,92.075,93395.0
2020-03-23 10:50:00,100.69,100.72,97.61,98.1,48175.0,92.1482,92.1757,89.3295,89.7779,48175.0
2020-03-23 11:00:00,97.9,98.9,97.54,98.33,29602.0,89.5949,90.5101,89.2655,89.9884,29602.0
2020-03-23 11:10:00,98.46,98.75,97.01,97.24,54882.0,90.1074,90.3728,88.7804,88.9909,54882.0
2020-03-23 11:20:00,97.06,97.64,96.0,96.0,37330.0,88.8262,89.357,87.8561,87.8561,37330.0
2020-03-23 11:30:00,96.11,96.5,95.18,95.28,98923.0,87.9568,88.3137,87.1057,87.1972,98923.0
2020-03-23 11:40:00,95.13,95.38,93.12,94.45,62008.0,87.0599,87.2887,85.2204,86.4376,62008.0
2020-03-23 11:50:00,94.68,94.89,92.79,93.26,69791.0,86.6481,86.8403,84.9184,85.3485,69791.0
2020-03-23 12:00:00,93.27,95.11,93.14,93.73,57609.0,85.3577,87.0416,85.2387,85.7787,57609.0
2020-03-23 12:10:00,93.87,95.19,93.19,94.76,61411.0,85.9068,87.1148,85.2845,86.7213,61411.0
2020-03-23 12:20:00,94.88,94.9,93.56,94.04,48314.0,86.8311,86.8494,85.6231,86.0624,48314.0
2020-03-23 12:30:00,94.12,95.14,93.53,94.95,32309.0,86.1356,87.069,85.5956,86.8952,32309.0
2020-03-23 12:40:00,95.11,97.25,94.97,97.09,47133.0,87.0416,89.0001,86.9135,88.8536,47133.0
2020-03-23 12:50:00,96.96,97.55,96.34,97.15,38413.0,88.7347,89.2746,88.1672,88.9085,38413.0
2020-03-23 13:00:00,97.13,97.53,96.73,97.29,109781.0,88.8902,89.2563,88.5242,89.0367,109781.0
2020-03-23 13:10:00,97.45,98.21,97.23,98.08,38075.0,89.1831,89.8786,88.9817,89.7596,38075.0
2020-03-23 13:20:00,97.93,98.28,97.49,97.73,38459.0,89.6224,89.9427,89.2197,89.4393,38459.0
2020-03-23 13:30:00,97.73,97.78,96.53,96.71,98207.0,89.4393,89.4851,88.3411,88.5059,98207.0
2020-03-23 13:40:00,96.68,98.26,96.52,98.26,63929.0,88.4784,89.9244,88.332,89.9244,63929.0
2020-03-23 13:50:00,98.07,98.18,95.38,96.03,63849.0,89.7505,89.8512,87.2887,87.8835,63849.0
2020-03-23 14:00:00,96.14,97.21,95.48,96.26,37319.0,87.9842,88.9634,87.3802,88.094,37319.0
2020-03-23 14:10:00,95.74,97.16,95.74,96.64,37883.0,87.6181,88.9177,87.6181,88.4418,37883.0
2020-03-23 14:20:00,96.59,97.44,96.42,97.26,60467.0,88.396,89.1739,88.2405,89.0092,60467.0
2020-03-23 14:30:00,97.49,97.49,95.89,96.48,51865.0,89.2197,89.2197,87.7554,88.2954,51865.0
2020-03-23 14:40:00,96.46,97.62,96.4,97.14,40287.0,88.2771,89.3387,88.2222,88.8994,40287.0
2020-03-23 14:50:00,97.02,97.16,95.0,95.25,60586.0,88.7896,88.9177,86.9409,87.1697,60586.0
2020-03-23 15:00:00,95.26,95.63,93.57,93.61,86215.0,87.1789,87.5175,85.6322,85.6688,86215.0
2020-03-23 15:10:00,93.74,94.19,93.22,93.62,94364.0,85.7878,86.1996,85.3119,85.678,94364.0
2020-03-23 15:20:00,93.62,93.83,92.83,92.89,100296.0,85.678,85.8702,84.955,85.0099,100296.0
2020-03-23 15:30:00,92.97,93.22,92.04,92.87,150802.0,85.0831,85.3119,84.232,84.9916,150802.0
2020-03-23 15:40:00,92.74,94.07,92.59,93.5,136430.0,84.8726,86.0898,84.7354,85.5682,136430.0
2020-03-23 15:50:00,93.49,95.31,93.19,94.2,330714.0,85.559,87.2246,85.2845,86.2088,330714.0
2020-03-24 09:30:00,98.77,101.87,96.37,99.24,152670.0,90.3911,93.2281,88.1947,90.8212,152670.0
2020-03-24 09:40:00,99.77,100.1,97.14,99.75,56447.0,91.3063,91.6083,88.8994,91.288,56447.0
2020-03-24 09:50:00,99.95,100.98,99.27,100.38,54247.0,91.471,92.4136,90.8487,91.8645,54247.0
2020-03-24 10:00:00,100.53,100.85,99.76,99.77,60249.0,92.0018,92.2947,91.2971,91.3063,60249.0
2020-03-24 10:10:00,99.75,100.46,99.32,100.03,38820.0,91.288,91.9377,90.8944,91.5442,38820.0
2020-03-24 10:20:00,100.06,101.35,99.99,101.2,43314.0,91.5717,92.7522,91.5076,92.615,43314.0
2020-03-24 10:30:00,101.16,101.19,99.9,100.25,84594.0,92.5784,92.6058,91.4252,91.7456,84594.0
2020-03-24 10:40:00,100.25,101.0,99.38,99.5,48001.0,91.7456,92.4319,90.9494,91.0592,48001.0
2020-03-24 10:50:00,99.41,99.84,98.92,98.93,29548.0,90.9768,91.3703,90.5284,90.5375,29548.0
2020-03-24 11:00:00,99.07,99.49,98.78,98.97,39420.0,90.6657,91.05,90.4003,90.5741,39420.0
2020-03-24 11:10:00,98.66,100.67,98.66,99.82,36580.0,90.2904,92.1299,90.2904,91.352,36580.0
2020-03-24 11:20:00,99.75,99.97,99.27,99.84,20244.0,91.288,91.4893,90.8487,91.3703,20244.0
2020-03-24 11:30:00,99.68,100.1,99.33,100.06,27478.0,91.2239,91.6083,90.9036,91.5717,27478.0
2020-03-24 11:40:00,100.02,100.09,99.31,99.63,55867.0,91.5351,91.5991,90.8853,91.1782,55867.0
2020-03-24 11:50:00,99.76,100.25,99.13,100.0,39890.0,91.2971,91.7456,90.7206,91.5168,39890.0
2020-03-24 12:00:00,100.16,100.41,99.49,99.97,85150.0,91.6632,91.892,91.05,91.4893,85150.0
2020-03-24 12:10:00,100.06,100.47,99.86,100.41,29714.0,91.5717,91.9469,91.3886,91.892,29714.0
2020-03-24 12:20:00,100.42,101.47,100.3,101.34,37348.0,91.9011,92.8621,91.7913,92.7431,37348.0
2020-03-24 12:30:00,101.34,101.74,100.89,101.74,38255.0,92.7431,93.1092,92.3313,93.1092,38255.0
2020-03-24 12:40:00,101.58,101.74,100.74,100.89,40479.0,92.9627,93.1092,92.194,92.3313,40479.0
2020-03-24 12:50:00,100.96,101.17,99.98,100.0,31313.0,92.3953,92.5875,91.4985,91.5168,31313.0
2020-03-24 13:00:00,99.94,100.35,98.69,98.73,31023.0,91.4619,91.8371,90.3179,90.3545,31023.0
2020-03-24 13:10:00,98.63,99.33,98.45,99.01,45197.0,90.263,90.9036,90.0983,90.6107,45197.0
2020-03-24 13:20:00,98.95,100.32,98.73,100.08,28281.0,90.5558,91.8096,90.3545,91.59,28281.0
2020-03-24 13:30:00,99.99,101.03,99.99,100.76,47291.0,91.5076,92.4594,91.5076,92.2123,47291.0
2020-03-24 13:40:00,100.85,101.14,100.19,100.67,40851.0,92.2947,92.5601,91.6906,92.1299,40851.0
2020-03-24 13:50:00,100.46,100.64,99.9,100.15,19044.0,91.9377,92.1025,91.4252,91.654,19044.0
2020-03-24 14:00:00,100.15,100.38,99.57,99.74,60007.0,91.654,91.8645,91.1232,91.2788,60007.0
2020-03-24 14:10:00,99.73,100.18,99.28,99.78,35319.0,91.2697,91.6815,90.8578,91.3154,35319.0
2020-03-24 14:20:00,99.61,100.23,99.61,99.91,20671.0,91.1598,91.7273,91.1598,91.4344,20671.0
2020-03-24 14:30:00,99.78,100.28,99.12,100.22,35702.0,91.3154,91.773,90.7114,91.7181,35702.0
2020-03-24 14:40:00,100.28,100.74,99.95,100.38,29122.0,91.773,92.194,91.471,91.8645,29122.0
2020-03-24 14:50:00,100.52,101.84,100.31,101.54,34813.0,91.9926,93.2007,91.8005,92.9261,34813.0
2020-03-24 15:00:00,101.55,102.0,101.26,101.79,53859.0,92.9353,93.3471,92.6699,93.1549,53859.0
2020-03-24 15:10:00,101.78,101.83,101.15,101.4,60937.0,93.1458,93.1915,92.5692,92.798,60937.0
2020-03-24 15:20:00,101.28,101.76,100.84,101.6,51968.0,92.6882,93.1275,92.2855,92.981,51968.0
2020-03-24 15:30:00,101.6,102.12,101.24,101.97,78496.0,92.981,93.4569,92.6516,93.3196,78496.0
2020-03-24 15:40:00,101.96,102.12,100.83,101.46,83628.0,93.3105,93.4569,92.2764,92.8529,83628.0
2020-03-24 15:50:00,101.55,102.93,101.55,102.22,322636.0,92.9353,94.1982,92.9353,93.5484,322636.0
2020-03-25 09:30:00,101.69,101.8,98.31,101.7,123126.0,93.0634,93.1641,89.9701,93.0725,123126.0
2020-03-25 09:40:00,101.43,102.46,99.56,99.83,76712.0,92.8255,93.7681,91.1141,91.3612,76712.0
2020-03-25 09:50:00,99.83,100.23,97.1,98.62,70571.0,91.3612,91.7273,88.8628,90.2538,70571.0
2020-03-25 10:00:00,98.89,99.3,97.51,98.03,74331.0,90.5009,90.8761,89.238,89.7139,74331.0
2020-03-25 10:10:00,98.02,98.72,97.03,98.11,56781.0,89.7047,90.3453,88.7987,89.7871,56781.0
2020-03-25 10:20:00,98.08,99.5,97.51,99.24,57397.0,89.7596,91.0592,89.238,90.8212,57397.0
2020-03-25 10:30:00,99.2,100.23,98.95,99.76,57111.0,90.7846,91.7273,90.5558,91.2971,57111.0
2020-03-25 10:40:00,99.65,100.79,99.16,99.94,79025.0,91.1965,92.2397,90.748,91.4619,79025.0
2020-03-25 10:50:00,100.1,100.83,99.72,100.36,58611.0,91.6083,92.2764,91.2605,91.8462,58611.0
2020-03-25 11:00:00,100.27,101.98,100.18,101.57,87480.0,91.7639,93.3288,91.6815,92.9536,87480.0
2020-03-25 11:10:00,101.54,102.44,101.05,101.74,82892.0,92.9261,93.7498,92.4777,93.1092,82892.0
2020-03-25 11:20:00,101.68,102.0,100.84,101.15,47908.0,93.0542,93.3471,92.2855,92.5692,47908.0
2020-03-25 11:30:00,101.15,101.2,99.9,100.68,54251.0,92.5692,92.615,91.4252,92.1391,54251.0
2020-03-25 11:40:00,100.69,101.88,100.53,101.65,39429.0,92.1482,93.2373,92.0018,93.0268,39429.0
2020-03-25 11:50:00,101.61,102.07,101.29,101.88,31194.0,92.9902,93.4112,92.6973,93.2373,31194.0
2020-03-25 12:00:00,101.91,102.94,101.75,102.75,49413.0,93.2647,94.2074,93.1183,94.0335,49413.0
2020-03-25 12:10:00,102.75,103.88,102.67,103.35,49090.0,94.0335,95.0676,93.9603,94.5826,49090.0
2020-03-25 12:20:00,103.49,104.26,103.24,104.14,46574.0,94.7107,95.4154,94.4819,95.3056,46574.0
2020-03-25 12:30:00,104.14,104.96,103.87,104.96,70221.0,95.3056,96.056,95.0585,96.056,70221.0
2020-03-25 12:40:00,104.79,105.54,104.62,105.51,34357.0,95.9004,96.5868,95.7448,96.5593,34357.0
2020-03-25 12:50:00,105.5,105.84,104.55,104.92,36272.0,96.5502,96.8613,95.6808,96.0194,36272.0
2020-03-25 13:00:00,104.94,105.46,104.76,105.21,114876.0,96.0377,96.5136,95.873,96.2848,114876.0
2020-03-25 13:10:00,105.31,106.45,105.06,106.37,35516.0,96.3763,97.4196,96.1475,97.3464,35516.0
2020-03-25 13:20:00,106.34,106.86,106.13,106.81,47355.0,97.3189,97.7948,97.1267,97.7491,47355.0
2020-03-25 13:30:00,106.94,107.36,106.0,107.08,50155.0,97.868,98.2524,97.0078,97.9961,50155.0
2020-03-25 13:40:00,107.24,107.86,107.03,107.33,43207.0,98.1426,98.71,97.9504,98.2249,43207.0
2020-03-25 13:50:00,107.36,108.35,107.14,107.58,48709.0,98.2524,99.1584,98.0511,98.4537,48709.0
2020-03-25 14:00:00,107.58,107.73,105.93,106.13,66340.0,98.4537,98.591,96.9437,97.1267,66340.0
2020-03-25 14:10:00,106.25,106.38,105.8,106.17,78705.0,97.2366,97.3555,96.8247,97.1633,78705.0
2020-03-25 14:20:00,106.03,106.42,105.38,105.83,68880.0,97.0352,97.3921,96.4404,96.8522,68880.0
2020-03-25 14:30:00,105.8,105.96,104.85,105.61,39834.0,96.8247,96.9712,95.9553,96.6509,39834.0
2020-03-25 14:40:00,105.6,105.84,104.75,105.57,51572.0,96.6417,96.8613,95.8638,96.6142,51572.0
2020-03-25 14:50:00,105.61,106.74,105.21,106.06,44907.0,96.6509,97.685,96.2848,97.0627,44907.0
2020-03-25 15:00:00,106.19,107.04,105.97,106.96,70143.0,97.1817,97.9595,96.9803,97.8863,70143.0
2020-03-25 15:10:00,106.94,107.2,105.79,106.02,76021.0,97.868,98.106,96.8156,97.0261,76021.0
2020-03-25 15:20:00,106.08,106.19,105.14,105.15,107643.0,97.081,97.1817,96.2207,96.2299,107643.0
2020-03-25 15:30:00,105.19,105.63,104.89,105.01,97467.0,96.2665,96.6692,95.9919,96.1018,97467.0
2020-03-25 15:40:00,105.02,105.27,103.45,103.5,113527.0,96.1109,96.3397,94.6741,94.7198,113527.0
2020-03-25 15:50:00,103.45,103.58,100.88,101.79,300426.0,94.6741,94.7931,92.3221,93.1549,300426.0
2020-03-26 09:30:00,102.82,104.34,102.07,103.44,80754.0,94.0975,95.4886,93.4112,94.6649,80754.0
2020-03-26 09:40:00,103.5,103.74,100.5,101.33,42308.0,94.7198,94.9395,91.9743,92.7339,42308.0
2020-03-26 09:50:00,100.99,103.28,100.54,102.33,41912.0,92.4228,94.5185,92.011,93.6491,41912.0
2020-03-26 10:00:00,102.45,104.85,101.47,104.85,83168.0,93.7589,95.9553,92.8621,95.9553,83168.0
2020-03-26 10:10:00,104.71,106.03,103.9,105.73,36624.0,95.8272,97.0352,95.0859,96.7607,36624.0
2020-03-26 10:20:00,106.04,107.18,105.14,105.77,21153.0,97.0444,98.0877,96.2207,96.7973,21153.0
2020-03-26 10:30:00,105.96,107.56,105.4,106.28,29994.0,96.9712,98.4354,96.4587,97.264,29994.0
2020-03-26 10:40:00,106.2,106.55,105.16,105.56,29020.0,97.1908,97.5111,96.239,96.6051,29020.0
2020-03-26 10:50:00,105.71,106.5,105.37,106.01,48981.0,96.7424,97.4654,96.4312,97.0169,48981.0
2020-03-26 11:00:00,106.11,106.61,105.19,106.27,41057.0,97.1084,97.566,96.2665,97.2549,41057.0
2020-03-26 11:10:00,106.43,108.3,106.27,108.3,46956.0,97.4013,99.1127,97.2549,99.1127,46956.0
2020-03-26 11:20:00,108.3,108.3,107.5,107.82,40928.0,99.1127,99.1127,98.3805,98.6734,40928.0
2020-03-26 11:30:00,107.71,108.78,107.64,108.1,30660.0,98.5727,99.5519,98.5086,98.9296,30660.0
2020-03-26 11:40:00,108.08,108.08,107.1,107.75,28936.0,98.9113,98.9113,98.0145,98.6093,28936.0
2020-03-26 11:50:00,107.78,108.4,107.3,108.0,35405.0,98.6368,99.2042,98.1975,98.8381,35405.0
2020-03-26 12:00:00,108.0,108.21,107.32,107.43,22720.0,98.8381,99.0303,98.2158,98.3165,22720.0
2020-03-26 12:10:00,107.41,107.47,106.87,107.0,28557.0,98.2982,98.3531,97.804,97.9229,28557.0
2020-03-26 12:20:00,107.05,107.73,106.31,107.72,35816.0,97.9687,98.591,97.2915,98.5819,35816.0
2020-03-26 12:30:00,107.68,108.62,107.59,108.13,24407.0,98.5453,99.4055,98.4629,98.9571,24407.0
2020-03-26 12:40:00,108.22,108.22,107.52,107.81,21413.0,99.0394,99.0394,98.3988,98.6642,21413.0
2020-03-26 12:50:00,107.88,108.05,107.14,107.97,23328.0,98.7283,98.8839,98.0511,98.8106,23328.0
2020-03-26 13:00:00,107.98,108.52,107.57,107.67,30157.0,98.8198,99.314,98.4446,98.5361,30157.0
2020-03-26 13:10:00,107.54,107.71,106.86,107.09,30804.0,98.4171,98.5727,97.7948,98.0053,30804.0
2020-03-26 13:20:00,106.92,107.45,106.55,107.03,24745.0,97.8497,98.3348,97.5111,97.9504,24745.0
2020-03-26 13:30:00,107.08,107.41,106.59,107.39,33442.0,97.9961,98.2982,97.5477,98.2799,33442.0
2020-03-26 13:40:00,107.5,108.46,107.45,108.46,28753.0,98.3805,99.2591,98.3348,99.2591,28753.0
2020-03-26 13:50:00,108.53,108.6,107.86,108.21,34401.0,99.3231,99.3872,98.71,99.0303,34401.0
2020-03-26 14:00:00,108.27,108.35,107.07,107.29,41192.0,99.0852,99.1584,97.987,98.1883,41192.0
2020-03-26 14:10:00,107.28,108.48,107.15,108.28,52651.0,98.1792,99.2774,98.0602,99.0944,52651.0
2020-03-26 14:20:00,108.36,109.74,108.36,109.48,67141.0,99.1676,100.4305,99.1676,100.1926,67141.0
2020-03-26 14:30:00,109.59,110.35,108.93,108.95,106332.0,100.2932,100.9887,99.6892,99.7075,106332.0
2020-03-26 14:40:00,108.98,109.2,108.43,108.69,47063.0,99.735,99.9363,99.2316,99.4696,47063.0
2020-03-26 14:50:00,108.7,109.36,108.63,109.03,31543.0,99.4787,100.0827,99.4147,99.7807,31543.0
2020-03-26 15:00:00,109.0,109.0,108.13,108.13,35029.0,99.7533,99.7533,98.9571,98.9571,35029.0
2020-03-26 15:10:00,108.21,108.96,107.93,108.9,35297.0,99.0303,99.7167,98.774,99.6618,35297.0
2020-03-26 15:20:00,108.82,109.14,108.0,109.13,39867.0,99.5885,99.8814,98.8381,99.8722,39867.0
2020-03-26 15:30:00,109.14,109.76,107.47,108.0,78739.0,99.8814,100.4488,98.3531,98.8381,78739.0
2020-03-26 15:40:00,108.04,108.21,107.15,107.52,106434.0,98.8747,99.0303,98.0602,98.3988,106434.0
2020-03-26 15:50:00,107.53,109.58,107.53,108.86,512013.0,98.408,100.2841,98.408,99.6251,512013.0
2020-03-27 09:30:00,104.81,106.11,104.81,105.57,57199.0,95.9187,97.1084,95.9187,96.6142,57199.0
2020-03-27 09:40:00,105.56,106.3,104.08,104.26,62373.0,96.6051,97.2823,95.2506,95.4154,62373.0
2020-03-27 09:50:00,104.39,107.22,104.39,106.94,50922.0,95.5343,98.1243,95.5343,97.868,50922.0
2020-03-27 10:00:00,106.94,108.55,106.53,108.37,33812.0,97.868,99.3414,97.4928,99.1767,33812.0
2020-03-27 10:10:00,108.64,109.16,108.11,108.59,37526.0,99.4238,99.8997,98.9388,99.3781,37526.0
2020-03-27 10:20:00,108.49,109.44,108.17,109.19,31250.0,99.2865,100.1559,98.9937,99.9272,31250.0
2020-03-27 10:30:00,109.29,109.42,108.75,109.22,30747.0,100.0187,100.1376,99.5245,99.9546,30747.0
2020-03-27 10:40:00,109.3,110.69,109.27,110.45,41343.0,100.0278,101.2999,100.0004,101.0803,41343.0
2020-03-27 10:50:00,110.32,111.79,110.14,111.39,48452.0,100.9613,102.3066,100.7966,101.9405,48452.0
2020-03-27 11:00:00,111.46,111.8,110.29,110.8,89676.0,102.0046,102.3157,100.9338,101.4006,89676.0
2020-03-27 11:10:00,110.76,111.05,109.61,110.63,73763.0,101.364,101.6294,100.3115,101.245,73763.0
2020-03-27 11:20:00,110.71,111.0,110.01,110.43,62704.0,101.3182,101.5836,100.6776,101.062,62704.0
2020-03-27 11:30:00,110.52,111.75,110.52,110.85,75904.0,101.1443,102.27,101.1443,101.4463,75904.0
2020-03-27 11:40:00,110.9,111.01,109.81,110.25,39783.0,101.4921,101.5928,100.4946,100.8972,39783.0
2020-03-27 11:50:00,110.44,110.95,109.44,109.79,35349.0,101.0711,101.5378,100.1559,100.4763,35349.0
2020-03-27 12:00:00,109.82,110.05,108.67,109.55,22833.0,100.5037,100.7142,99.4513,100.2566,22833.0
2020-03-27 12:10:00,109.51,110.13,109.21,110.12,20795.0,100.22,100.7874,99.9455,100.7783,20795.0
2020-03-27 12:20:00,110.15,110.18,109.5,110.0,28714.0,100.8057,100.8332,100.2109,100.6684,28714.0
2020-03-27 12:30:00,109.89,110.25,109.53,109.7,30998.0,100.5678,100.8972,100.2383,100.3939,30998.0
2020-03-27 12:40:00,109.74,109.93,108.6,108.88,27862.0,100.4305,100.6044,99.3872,99.6435,27862.0
2020-03-27 12:50:00,108.92,109.39,108.05,109.05,60088.0,99.6801,100.1102,98.8839,99.799,60088.0
2020-03-27 13:00:00,108.99,109.31,108.38,108.38,27928.0,99.7441,100.037,99.1859,99.1859,27928.0
2020-03-27 13:10:00,108.43,109.01,108.29,108.94,27506.0,99.2316,99.7624,99.1035,99.6984,27506.0
2020-03-27 13:20:00,108.93,109.36,108.49,108.82,24671.0,99.6892,100.0827,99.2865,99.5885,24671.0
2020-03-27 13:30:00,108.82,109.88,108.64,109.86,35976.0,99.5885,100.5586,99.4238,100.5403,35976.0
2020-03-27 13:40:00,109.89,110.02,108.97,109.91,106107.0,100.5678,100.6867,99.7258,100.5861,106107.0
2020-03-27 13:50:00,109.76,109.96,108.75,109.05,25127.0,100.4488,100.6318,99.5245,99.799,25127.0
2020-03-27 14:00:00,109.0,109.18,108.53,109.12,51614.0,99.7533,99.918,99.3231,99.8631,51614.0
2020-03-27 14:10:00,109.2,109.94,109.0,109.75,18433.0,99.9363,100.6135,99.7533,100.4396,18433.0
2020-03-27 14:20:00,109.61,110.07,109.2,109.83,27264.0,100.3115,100.7325,99.9363,100.5129,27264.0
2020-03-27 14:30:00,109.85,110.3,109.62,109.85,35587.0,100.5312,100.943,100.3207,100.5312,35587.0
2020-03-27 14:40:00,109.97,110.29,109.44,109.5,30640.0,100.641,100.9338,100.1559,100.2109,30640.0
2020-03-27 14:50:00,109.48,110.72,109.44,110.62,25763.0,100.1926,101.3274,100.1559,101.2358,25763.0
2020-03-27 15:00:00,110.61,111.3,110.2,111.24,49450.0,101.2267,101.8582,100.8515,101.8032,49450.0
2020-03-27 15:10:00,111.25,112.37,111.25,112.06,45481.0,101.8124,102.8374,101.8124,102.5537,45481.0
2020-03-27 15:20:00,111.98,113.48,111.58,113.02,68700.0,102.4805,103.8532,102.1144,103.4322,68700.0
2020-03-27 15:30:00,113.1,113.22,111.63,111.98,47714.0,103.5055,103.6153,102.1602,102.4805,47714.0
2020-03-27 15:40:00,111.74,111.82,109.75,109.91,57454.0,102.2608,102.334,100.4396,100.5861,57454.0
2020-03-27 15:50:00,109.73,109.76,107.71,108.4,282716.0,100.4213,100.4488,98.5727,99.2042,282716.0
2020-03-30 09:30:00,108.64,109.45,106.18,106.47,68437.0,99.4238,100.1651,97.1725,97.4379,68437.0
2020-03-30 09:40:00,106.66,107.06,105.63,106.0,31077.0,97.6118,97.9778,96.6692,97.0078,31077.0
2020-03-30 09:50:00,106.23,108.2,106.23,107.56,55410.0,97.2183,99.0211,97.2183,98.4354,55410.0
2020-03-30 10:00:00,107.55,107.92,106.71,107.36,26420.0,98.4263,98.7649,97.6575,98.2524,26420.0
2020-03-30 10:10:00,107.27,108.48,106.87,108.39,22689.0,98.17,99.2774,97.804,99.195,22689.0
2020-03-30 10:20:00,108.56,108.71,107.76,108.07,59723.0,99.3506,99.4879,98.6185,98.9022,59723.0
2020-03-30 10:30:00,108.2,109.44,108.19,109.26,71144.0,99.0211,100.1559,99.012,99.9912,71144.0
2020-03-30 10:40:00,109.23,109.65,108.54,109.37,42358.0,99.9638,100.3481,99.3323,100.0919,42358.0
2020-03-30 10:50:00,109.37,109.37,107.22,107.22,23680.0,100.0919,100.0919,98.1243,98.1243,23680.0
2020-03-30 11:00:00,107.12,107.69,106.93,107.43,30540.0,98.0328,98.5544,97.8589,98.3165,30540.0
2020-03-30 11:10:00,107.37,107.76,107.08,107.5,37287.0,98.2615,98.6185,97.9961,98.3805,37287.0
2020-03-30 11:20:00,107.63,107.64,106.25,106.96,47932.0,98.4995,98.5086,97.2366,97.8863,47932.0
2020-03-30 11:30:00,106.99,107.16,106.59,106.93,46982.0,97.9138,98.0694,97.5477,97.8589,46982.0
2020-03-30 11:40:00,106.98,107.97,106.86,107.76,27664.0,97.9046,98.8106,97.7948,98.6185,27664.0
2020-03-30 11:50:00,107.71,108.48,107.69,108.27,14370.0,98.5727,99.2774,98.5544,99.0852,14370.0
2020-03-30 12:00:00,108.27,108.73,108.18,108.56,15946.0,99.0852,99.5062,99.0028,99.3506,15946.0
2020-03-30 12:10:00,108.51,109.21,108.3,109.12,26530.0,99.3048,99.9455,99.1127,99.8631,26530.0
2020-03-30 12:20:00,109.07,109.13,108.19,108.61,47405.0,99.8173,99.8722,99.012,99.3964,47405.0
2020-03-30 12:30:00,108.6,108.6,107.52,108.03,269236.0,99.3872,99.3872,98.3988,98.8656,269236.0
2020-03-30 12:40:00,107.96,109.39,107.95,109.12,13125.0,98.8015,100.1102,98.7923,99.8631,13125.0
2020-03-30 12:50:00,109.35,110.48,109.34,109.99,21854.0,100.0736,101.1077,100.0644,100.6593,21854.0
2020-03-30 13:00:00,109.99,110.13,109.41,109.78,19131.0,100.6593,100.7874,100.1285,100.4671,19131.0
2020-03-30 13:10:00,109.72,110.22,109.6,109.93,21255.0,100.4122,100.8698,100.3024,100.6044,21255.0
2020-03-30 13:20:00,109.93,110.38,109.81,110.16,13491.0,100.6044,101.0162,100.4946,100.8149,13491.0
2020-03-30 13:30:00,110.19,110.19,109.84,110.03,12300.0,100.8423,100.8423,100.522,100.6959,12300.0
2020-03-30 13:40:00,110.02,110.22,109.44,110.22,39414.0,100.6867,100.8698,100.1559,100.8698,39414.0
2020-03-30 13:50:00,110.07,111.23,110.06,110.87,40390.0,100.7325,101.7941,100.7233,101.4646,40390.0
2020-03-30 14:00:00,110.81,111.05,110.43,110.62,42299.0,101.4097,101.6294,101.062,101.2358,42299.0
2020-03-30 14:10:00,110.71,110.71,110.03,110.28,29225.0,101.3182,101.3182,100.6959,100.9247,29225.0
2020-03-30 14:20:00,110.27,110.82,110.05,110.82,28705.0,100.9155,101.4189,100.7142,101.4189,28705.0
2020-03-30 14:30:00,110.78,111.25,110.62,111.23,21788.0,101.3823,101.8124,101.2358,101.7941,21788.0
2020-03-30 14:40:00,111.22,111.71,111.09,111.36,22421.0,101.7849,102.2334,101.666,101.9131,22421.0
2020-03-30 14:50:00,111.44,111.81,111.15,111.63,42850.0,101.9863,102.3249,101.7209,102.1602,42850.0
2020-03-30 15:00:00,111.69,112.76,111.67,112.62,41913.0,102.2151,103.1943,102.1968,103.0662,41913.0
2020-03-30 15:10:00,112.65,113.11,112.57,112.84,36619.0,103.0936,103.5146,103.0204,103.2675,36619.0
2020-03-30 15:20:00,112.93,113.27,111.62,111.88,42782.0,103.3499,103.661,102.151,102.389,42782.0
2020-03-30 15:30:00,112.0,113.31,111.87,113.29,38193.0,102.4988,103.6976,102.3798,103.6793,38193.0
2020-03-30 15:40:00,113.19,114.23,113.06,113.48,84985.0,103.5878,104.5396,103.4689,103.8532,84985.0
2020-03-30 15:50:00,113.7,114.71,113.48,114.18,146246.0,104.0546,104.9789,103.8532,104.4938,146246.0
2020-03-31 09:30:00,112.62,113.97,111.03,111.51,61320.0,103.0662,104.3017,101.6111,102.0503,61320.0
2020-03-31 09:40:00,111.36,112.29,110.35,111.39,32617.0,101.9131,102.7642,100.9887,101.9405,32617.0
2020-03-31 09:50:00,111.45,111.81,110.85,111.44,18045.0,101.9954,102.3249,101.4463,101.9863,18045.0
2020-03-31 10:00:00,111.42,112.2,111.25,111.56,18358.0,101.968,102.6818,101.8124,102.0961,18358.0
2020-03-31 10:10:00,111.55,113.05,111.49,112.87,21408.0,102.0869,103.4597,102.032,103.295,21408.0
2020-03-31 10:20:00,112.83,113.21,112.44,112.45,203300.0,103.2584,103.6061,102.9014,102.9106,203300.0
2020-03-31 10:30:00,112.36,113.19,112.15,112.94,52974.0,102.8282,103.5878,102.636,103.359,52974.0
2020-03-31 10:40:00,112.91,112.98,112.53,112.71,12264.0,103.3316,103.3956,102.9838,103.1485,12264.0
2020-03-31 10:50:00,112.61,112.87,112.0,112.15,32886.0,103.057,103.295,102.4988,102.636,32886.0
2020-03-31 11:00:00,112.09,112.34,111.81,112.29,48434.0,102.5811,102.8099,102.3249,102.7642,48434.0
2020-03-31 11:10:00,112.33,112.68,112.27,112.31,75858.0,102.8008,103.1211,102.7459,102.7825,75858.0
2020-03-31 11:20:00,112.34,112.53,112.0,112.2,41641.0,102.8099,102.9838,102.4988,102.6818,41641.0
2020-03-31 11:30:00,112.2,112.48,112.07,112.37,39091.0,102.6818,102.9381,102.5628,102.8374,39091.0
2020-03-31 11:40:00,112.42,112.7,112.06,112.64,71977.0,102.8831,103.1394,102.5537,103.0845,71977.0
2020-03-31 11:50:00,112.7,113.02,112.46,113.02,15816.0,103.1394,103.4322,102.9198,103.4322,15816.0
2020-03-31 12:00:00,113.08,113.12,112.13,113.0,27222.0,103.4872,103.5238,102.6177,103.4139,27222.0
2020-03-31 12:10:00,113.06,113.23,112.58,112.67,19302.0,103.4689,103.6244,103.0296,103.1119,19302.0
2020-03-31 12:20:00,112.61,112.71,112.15,112.24,30932.0,103.057,103.1485,102.636,102.7184,30932.0
2020-03-31 12:30:00,112.24,112.24,111.61,112.03,132786.0,102.7184,102.7184,102.1419,102.5262,132786.0
2020-03-31 12:40:00,112.1,112.3,111.84,112.03,15198.0,102.5903,102.7733,102.3523,102.5262,15198.0
2020-03-31 12:50:00,112.14,112.18,111.74,111.81,20788.0,102.6269,102.6635,102.2608,102.3249,20788.0
2020-03-31 13:00:00,111.91,112.11,111.27,111.81,12869.0,102.4164,102.5994,101.8307,102.3249,12869.0
2020-03-31 13:10:00,111.83,111.96,111.51,111.82,41454.0,102.3432,102.4622,102.0503,102.334,41454.0
2020-03-31 13:20:00,111.88,112.04,111.3,111.4,41124.0,102.389,102.5354,101.8582,101.9497,41124.0
2020-03-31 13:30:00,111.4,112.24,111.22,112.0,34183.0,101.9497,102.7184,101.7849,102.4988,34183.0
2020-03-31 13:40:00,111.98,112.3,111.74,112.14,43951.0,102.4805,102.7733,102.2608,102.6269,43951.0
2020-03-31 13:50:00,112.13,112.18,111.66,112.03,24604.0,102.6177,102.6635,102.1876,102.5262,24604.0
2020-03-31 14:00:00,112.06,113.03,112.02,112.83,37972.0,102.5537,103.4414,102.5171,103.2584,37972.0
2020-03-31 14:10:00,112.83,112.9,111.81,112.02,60091.0,103.2584,103.3224,102.3249,102.5171,60091.0
2020-03-31 14:20:00,112.03,112.26,111.93,112.24,24462.0,102.5262,102.7367,102.4347,102.7184,24462.0
2020-03-31 14:30:00,112.34,112.5,112.03,112.42,17457.0,102.8099,102.9564,102.5262,102.8831,17457.0
2020-03-31 14:40:00,112.38,112.49,112.02,112.12,16934.0,102.8465,102.9472,102.5171,102.6086,16934.0
2020-03-31 14:50:00,112.14,112.63,112.04,112.26,26815.0,102.6269,103.0753,102.5354,102.7367,26815.0
2020-03-31 15:00:00,112.25,112.7,111.91,112.06,31892.0,102.7276,103.1394,102.4164,102.5537,31892.0
2020-03-31 15:10:00,112.03,112.08,111.22,111.4,69235.0,102.5262,102.572,101.7849,101.9497,69235.0
2020-03-31 15:20:00,111.38,111.5,110.89,111.24,72601.0,101.9314,102.0412,101.4829,101.8032,72601.0
2020-03-31 15:30:00,111.24,112.32,111.24,112.08,57813.0,101.8032,102.7916,101.8032,102.572,57813.0
2020-03-31 15:40:00,112.07,112.22,110.75,110.81,71633.0,102.5628,102.7001,101.3548,101.4097,71633.0
2020-03-31 15:50:00,110.91,112.37,110.81,111.49,295092.0,101.5012,102.8374,101.4097,102.032,295092.0
2020-04-01 09:30:00,105.95,107.99,105.91,106.54,150475.0,96.962,98.829,96.9254,97.502,150475.0
2020-04-01 09:40:00,106.44,107.32,106.3,106.72,19200.0,97.4104,98.2158,97.2823,97.6667,19200.0
2020-04-01 09:50:00,106.81,107.07,106.06,106.59,46266.0,97.7491,97.987,97.0627,97.5477,46266.0
2020-04-01 10:00:00,106.65,106.72,105.51,106.0,28983.0,97.6026,97.6667,96.5593,97.0078,28983.0
2020-04-01 10:10:00,106.07,106.34,105.51,105.61,20350.0,97.0718,97.3189,96.5593,96.6509,20350.0
2020-04-01 10:20:00,105.63,105.91,105.23,105.3,25707.0,96.6692,96.9254,96.3031,96.3672,25707.0
2020-04-01 10:30:00,105.43,106.17,105.21,106.03,15349.0,96.4861,97.1633,96.2848,97.0352,15349.0
2020-04-01 10:40:00,105.94,107.19,105.91,106.39,38788.0,96.9529,98.0968,96.9254,97.3647,38788.0
2020-04-01 10:50:00,106.46,106.72,105.84,105.9,74202.0,97.4287,97.6667,96.8613,96.9163,74202.0
2020-04-01 11:00:00,105.8,106.94,105.74,106.92,16694.0,96.8247,97.868,96.7698,97.8497,16694.0
2020-04-01 11:10:00,106.8,106.87,105.87,106.44,16237.0,97.7399,97.804,96.8888,97.4104,16237.0
2020-04-01 11:20:00,106.36,106.6,105.49,105.56,21930.0,97.3372,97.5569,96.541,96.6051,21930.0
2020-04-01 11:30:00,105.57,106.08,105.29,105.51,33527.0,96.6142,97.081,96.358,96.5593,33527.0
2020-04-01 11:40:00,105.51,105.64,105.04,105.38,20273.0,96.5593,96.6783,96.1292,96.4404,20273.0
2020-04-01 11:50:00,105.4,105.88,105.34,105.6,22331.0,96.4587,96.8979,96.4038,96.6417,22331.0
2020-04-01 12:00:00,105.5,105.64,104.76,104.76,17081.0,96.5502,96.6783,95.873,95.873,17081.0
2020-04-01 12:10:00,104.82,105.65,104.82,105.17,16263.0,95.9279,96.6875,95.9279,96.2482,16263.0
2020-04-01 12:20:00,105.2,105.73,104.98,105.44,38428.0,96.2756,96.7607,96.0743,96.4953,38428.0
2020-04-01 12:30:00,105.51,105.88,105.11,105.15,13545.0,96.5593,96.8979,96.1933,96.2299,13545.0
2020-04-01 12:40:00,105.16,105.27,104.49,104.49,22672.0,96.239,96.3397,95.6259,95.6259,22672.0
2020-04-01 12:50:00,104.62,105.08,104.58,104.68,22266.0,95.7448,96.1658,95.7082,95.7997,22266.0
2020-04-01 13:00:00,104.6,105.34,104.55,105.15,122404.0,95.7265,96.4038,95.6808,96.2299,122404.0
2020-04-01 13:10:00,105.17,105.71,104.94,105.71,37562.0,96.2482,96.7424,96.0377,96.7424,37562.0
2020-04-01 13:20:00,105.65,106.3,105.65,106.09,36447.0,96.6875,97.2823,96.6875,97.0901,36447.0
2020-04-01 13:30:00,106.05,106.05,104.4,105.12,49526.0,97.0535,97.0535,95.5435,96.2024,49526.0
2020-04-01 13:40:00,105.08,105.82,105.04,105.67,25272.0,96.1658,96.843,96.1292,96.7058,25272.0
2020-04-01 13:50:00,105.62,106.38,105.38,106.12,18482.0,96.66,97.3555,96.4404,97.1176,18482.0
2020-04-01 14:00:00,106.15,106.51,105.78,105.98,17566.0,97.145,97.4745,96.8064,96.9895,17566.0
2020-04-01 14:10:00,105.99,106.61,105.74,105.88,20583.0,96.9986,97.566,96.7698,96.8979,20583.0
2020-04-01 14:20:00,105.99,106.2,105.74,106.06,21494.0,96.9986,97.1908,96.7698,97.0627,21494.0
2020-04-01 14:30:00,105.95,106.29,105.59,106.12,39610.0,96.962,97.2732,96.6325,97.1176,39610.0
2020-04-01 14:40:00,106.07,106.08,105.59,105.75,25293.0,97.0718,97.081,96.6325,96.779,25293.0
2020-04-01 14:50:00,105.73,105.77,104.87,104.87,21671.0,96.7607,96.7973,95.9736,95.9736,21671.0
2020-04-01 15:00:00,104.89,105.32,104.45,104.49,20172.0,95.9919,96.3855,95.5893,95.6259,20172.0
2020-04-01 15:10:00,104.46,105.0,104.39,104.99,20891.0,95.5984,96.0926,95.5343,96.0834,20891.0
2020-04-01 15:20:00,104.94,105.0,104.23,104.27,37783.0,96.0377,96.0926,95.3879,95.4245,37783.0
2020-04-01 15:30:00,104.24,104.4,103.16,103.19,49977.0,95.3971,95.5435,94.4087,94.4361,49977.0
2020-04-01 15:40:00,103.26,104.44,102.61,104.22,60374.0,94.5002,95.5801,93.9054,95.3788,60374.0
2020-04-01 15:50:00,104.16,104.89,103.46,104.19,189124.0,95.3239,95.9919,94.6832,95.3513,189124.0
2020-04-02 09:30:00,103.68,106.91,103.42,106.81,68671.0,94.8846,97.8406,94.6466,97.7491,68671.0
2020-04-02 09:40:00,106.44,107.71,105.82,106.34,44887.0,97.4104,98.5727,96.843,97.3189,44887.0
2020-04-02 09:50:00,106.43,106.94,105.55,106.52,57037.0,97.4013,97.868,96.5959,97.4837,57037.0
2020-04-02 10:00:00,106.53,106.72,105.86,106.23,45128.0,97.4928,97.6667,96.8796,97.2183,45128.0
2020-04-02 10:10:00,106.26,106.87,106.13,106.71,28575.0,97.2457,97.804,97.1267,97.6575,28575.0
2020-04-02 10:20:00,106.73,106.87,106.01,106.43,26150.0,97.6758,97.804,97.0169,97.4013,26150.0
2020-04-02 10:30:00,106.56,108.38,106.51,108.07,38366.0,97.5203,99.1859,97.4745,98.9022,38366.0
2020-04-02 10:40:00,108.02,108.05,106.27,106.27,27775.0,98.8564,98.8839,97.2549,97.2549,27775.0
2020-04-02 10:50:00,106.34,107.15,105.88,107.02,30864.0,97.3189,98.0602,96.8979,97.9412,30864.0
2020-04-02 11:00:00,107.02,107.02,106.3,106.34,31078.0,97.9412,97.9412,97.2823,97.3189,31078.0
2020-04-02 11:10:00,106.38,106.41,105.56,105.98,22929.0,97.3555,97.383,96.6051,96.9895,22929.0
2020-04-02 11:20:00,106.03,106.11,104.5,105.05,45455.0,97.0352,97.1084,95.635,96.1384,45455.0
2020-04-02 11:30:00,104.89,105.51,104.88,105.39,33924.0,95.9919,96.5593,95.9828,96.4495,33924.0
2020-04-02 11:40:00,105.4,106.18,105.25,106.07,49242.0,96.4587,97.1725,96.3214,97.0718,49242.0
2020-04-02 11:50:00,106.04,106.13,105.35,105.54,31103.0,97.0444,97.1267,96.4129,96.5868,31103.0
2020-04-02 12:00:00,105.54,106.22,105.43,105.75,17340.0,96.5868,97.2091,96.4861,96.779,17340.0
2020-04-02 12:10:00,105.68,106.23,105.53,105.96,26963.0,96.7149,97.2183,96.5776,96.9712,26963.0
2020-04-02 12:20:00,105.89,105.99,105.5,105.5,14093.0,96.9071,96.9986,96.5502,96.5502,14093.0
2020-04-02 12:30:00,105.49,105.61,105.23,105.58,16868.0,96.541,96.6509,96.3031,96.6234,16868.0
2020-04-02 12:40:00,105.45,105.93,105.3,105.9,16237.0,96.5044,96.9437,96.3672,96.9163,16237.0
2020-04-02 12:50:00,105.9,106.28,105.7,105.8,8344.0,96.9163,97.264,96.7332,96.8247,8344.0
2020-04-02 13:00:00,105.86,106.13,105.28,105.28,18283.0,96.8796,97.1267,96.3488,96.3488,18283.0
2020-04-02 13:10:00,105.26,105.43,104.87,104.99,15474.0,96.3305,96.4861,95.9736,96.0834,15474.0
2020-04-02 13:20:00,104.91,105.33,104.67,104.81,26070.0,96.0102,96.3946,95.7906,95.9187,26070.0
2020-04-02 13:30:00,104.79,105.35,104.62,105.16,26721.0,95.9004,96.4129,95.7448,96.239,26721.0
2020-04-02 13:40:00,105.16,105.93,105.07,105.71,14425.0,96.239,96.9437,96.1567,96.7424,14425.0
2020-04-02 13:50:00,105.72,105.98,105.05,105.07,18986.0,96.7515,96.9895,96.1384,96.1567,18986.0
2020-04-02 14:00:00,105.18,105.18,104.14,104.26,19597.0,96.2573,96.2573,95.3056,95.4154,19597.0
2020-04-02 14:10:00,104.32,104.76,103.97,103.98,16887.0,95.4703,95.873,95.15,95.1591,16887.0
2020-04-02 14:20:00,103.98,104.46,103.91,104.41,15318.0,95.1591,95.5984,95.0951,95.5527,15318.0
2020-04-02 14:30:00,104.35,104.5,104.08,104.4,19323.0,95.4977,95.635,95.2506,95.5435,19323.0
2020-04-02 14:40:00,104.27,104.32,103.46,103.89,27229.0,95.4245,95.4703,94.6832,95.0768,27229.0
2020-04-02 14:50:00,103.97,104.63,103.83,104.52,19049.0,95.15,95.754,95.0219,95.6533,19049.0
2020-04-02 15:00:00,104.62,104.82,104.07,104.43,29650.0,95.7448,95.9279,95.2415,95.571,29650.0
2020-04-02 15:10:00,104.43,104.61,104.07,104.46,39714.0,95.571,95.7357,95.2415,95.5984,39714.0
2020-04-02 15:20:00,104.54,104.8,104.31,104.61,18918.0,95.6716,95.9096,95.4611,95.7357,18918.0
2020-04-02 15:30:00,104.65,104.95,103.88,104.1,23978.0,95.7723,96.0468,95.0676,95.269,23978.0
2020-04-02 15:40:00,104.21,105.18,104.09,104.45,40768.0,95.3696,96.2573,95.2598,95.5893,40768.0
2020-04-02 15:50:00,104.64,106.42,104.64,105.83,165554.0,95.7631,97.3921,95.7631,96.8522,165554.0
2020-04-03 09:30:00,104.78,106.44,103.66,105.49,44524.0,95.8913,97.4104,94.8663,96.541,44524.0
2020-04-03 09:40:00,105.5,106.64,105.24,106.33,30512.0,96.5502,97.5935,96.3122,97.3098,30512.0
2020-04-03 09:50:00,106.26,106.56,105.69,105.88,40313.0,97.2457,97.5203,96.7241,96.8979,40313.0
2020-04-03 10:00:00,105.89,106.47,105.84,106.13,22239.0,96.9071,97.4379,96.8613,97.1267,22239.0
2020-04-03 10:10:00,106.18,106.42,105.6,105.71,72545.0,97.1725,97.3921,96.6417,96.7424,72545.0
2020-04-03 10:20:00,105.82,105.99,104.93,105.28,26272.0,96.843,96.9986,96.0285,96.3488,26272.0
2020-04-03 10:30:00,105.22,105.45,104.76,104.85,35312.0,96.2939,96.5044,95.873,95.9553,35312.0
2020-04-03 10:40:00,104.97,105.46,104.78,105.15,20993.0,96.0651,96.5136,95.8913,96.2299,20993.0
2020-04-03 10:50:00,104.97,105.76,104.78,105.56,23960.0,96.0651,96.7881,95.8913,96.6051,23960.0
2020-04-03 11:00:00,105.73,105.97,104.91,105.23,17956.0,96.7607,96.9803,96.0102,96.3031,17956.0
2020-04-03 11:10:00,105.17,105.34,104.58,104.77,13942.0,96.2482,96.4038,95.7082,95.8821,13942.0
2020-04-03 11:20:00,104.82,104.93,103.97,104.01,21161.0,95.9279,96.0285,95.15,95.1866,21161.0
2020-04-03 11:30:00,103.82,104.42,103.55,104.42,24909.0,95.0127,95.5618,94.7656,95.5618,24909.0
2020-04-03 11:40:00,104.45,104.55,103.78,104.11,28502.0,95.5893,95.6808,94.9761,95.2781,28502.0
2020-04-03 11:50:00,104.07,104.83,104.04,104.57,23149.0,95.2415,95.937,95.214,95.6991,23149.0
2020-04-03 12:00:00,104.57,104.85,103.92,103.95,32678.0,95.6991,95.9553,95.1042,95.1317,32678.0
2020-04-03 12:10:00,104.0,104.01,103.09,103.1,19151.0,95.1774,95.1866,94.3446,94.3538,19151.0
2020-04-03 12:20:00,103.23,103.81,103.1,103.75,37279.0,94.4728,95.0036,94.3538,94.9486,37279.0
2020-04-03 12:30:00,103.86,104.01,103.56,104.01,13651.0,95.0493,95.1866,94.7748,95.1866,13651.0
2020-04-03 12:40:00,103.96,104.02,103.09,103.1,12477.0,95.1408,95.1957,94.3446,94.3538,12477.0
2020-04-03 12:50:00,103.14,103.36,103.03,103.26,13497.0,94.3904,94.5917,94.2897,94.5002,13497.0
2020-04-03 13:00:00,103.43,103.51,103.29,103.42,18861.0,94.6558,94.729,94.5277,94.6466,18861.0
2020-04-03 13:10:00,103.42,103.43,102.75,102.92,16086.0,94.6466,94.6558,94.0335,94.1891,16086.0
2020-04-03 13:20:00,102.87,102.9,102.04,102.69,30537.0,94.1433,94.1707,93.3837,93.9786,30537.0
2020-04-03 13:30:00,102.59,102.66,101.88,101.88,44627.0,93.887,93.9511,93.2373,93.2373,44627.0
2020-04-03 13:40:00,101.72,102.42,101.36,102.27,25933.0,93.0909,93.7315,92.7614,93.5942,25933.0
2020-04-03 13:50:00,102.36,102.45,101.97,102.23,14257.0,93.6766,93.7589,93.3196,93.5576,14257.0
2020-04-03 14:00:00,102.17,102.56,102.06,102.15,31649.0,93.5027,93.8596,93.402,93.4844,31649.0
2020-04-03 14:10:00,102.16,102.16,101.32,101.46,22153.0,93.4935,93.4935,92.7248,92.8529,22153.0
2020-04-03 14:20:00,101.53,101.91,101.49,101.83,17920.0,92.917,93.2647,92.8804,93.1915,17920.0
2020-04-03 14:30:00,101.85,101.86,101.45,101.5,14783.0,93.2098,93.219,92.8438,92.8895,14783.0
2020-04-03 14:40:00,101.56,101.83,101.46,101.8,34202.0,92.9444,93.1915,92.8529,93.1641,34202.0
2020-04-03 14:50:00,101.71,102.52,101.71,102.47,20706.0,93.0817,93.823,93.0817,93.7772,20706.0
2020-04-03 15:00:00,102.54,102.83,102.15,102.46,31887.0,93.8413,94.1067,93.4844,93.7681,31887.0
2020-04-03 15:10:00,102.35,103.45,102.17,103.24,38282.0,93.6674,94.6741,93.5027,94.4819,38282.0
2020-04-03 15:20:00,103.23,103.55,102.97,103.52,48642.0,94.4728,94.7656,94.2348,94.7382,48642.0
2020-04-03 15:30:00,103.51,103.67,102.05,102.19,78995.0,94.729,94.8754,93.3929,93.521,78995.0
2020-04-03 15:40:00,102.16,102.69,101.95,102.57,49339.0,93.4935,93.9786,93.3013,93.8687,49339.0
2020-04-03 15:50:00,102.57,103.5,102.5,102.87,158186.0,93.8687,94.7198,93.8047,94.1433,158186.0
2020-04-06 09:30:00,107.3,108.73,106.93,108.03,75019.0,98.1975,99.5062,97.8589,98.8656,75019.0
2020-04-06 09:40:00,107.9,109.15,107.9,108.52,30916.0,98.7466,99.8905,98.7466,99.314,30916.0
2020-04-06 09:50:00,108.63,109.48,108.42,108.71,67750.0,99.4147,100.1926,99.2225,99.4879,67750.0
2020-04-06 10:00:00,108.94,109.34,108.39,109.03,140161.0,99.6984,100.0644,99.195,99.7807,140161.0
2020-04-06 10:10:00,109.05,109.16,108.51,108.98,80121.0,99.799,99.8997,99.3048,99.735,80121.0
2020-04-06 10:20:00,109.06,109.34,108.52,108.69,89104.0,99.8082,100.0644,99.314,99.4696,89104.0
2020-04-06 10:30:00,108.78,109.0,108.02,108.51,48810.0,99.5519,99.7533,98.8564,99.3048,48810.0
2020-04-06 10:40:00,108.53,108.59,107.32,107.45,31045.0,99.3231,99.3781,98.2158,98.3348,31045.0
2020-04-06 10:50:00,107.53,108.08,107.52,108.08,60083.0,98.408,98.9113,98.3988,98.9113,60083.0
2020-04-06 11:00:00,108.01,108.01,107.38,107.84,45246.0,98.8473,98.8473,98.2707,98.6917,45246.0
2020-04-06 11:10:00,107.94,108.0,107.44,107.59,34555.0,98.7832,98.8381,98.3256,98.4629,34555.0
2020-04-06 11:20:00,107.59,108.16,107.43,107.7,29020.0,98.4629,98.9845,98.3165,98.5636,29020.0
2020-04-06 11:30:00,107.77,108.07,107.5,107.88,66082.0,98.6276,98.9022,98.3805,98.7283,66082.0
2020-04-06 11:40:00,107.91,109.02,107.84,109.02,60021.0,98.7557,99.7716,98.6917,99.7716,60021.0
2020-04-06 11:50:00,109.02,109.58,108.76,109.37,29018.0,99.7716,100.2841,99.5336,100.0919,29018.0
2020-04-06 12:00:00,109.49,109.76,109.28,109.47,17904.0,100.2017,100.4488,100.0095,100.1834,17904.0
2020-04-06 12:10:00,109.5,109.71,108.91,108.97,44034.0,100.2109,100.403,99.6709,99.7258,44034.0
2020-04-06 12:20:00,109.05,109.21,108.95,109.07,146496.0,99.799,99.9455,99.7075,99.8173,146496.0
2020-04-06 12:30:00,109.11,110.27,109.01,109.93,34848.0,99.8539,100.9155,99.7624,100.6044,34848.0
2020-04-06 12:40:00,109.93,109.93,109.24,109.3,16387.0,100.6044,100.6044,99.9729,100.0278,16387.0
2020-04-06 12:50:00,109.27,109.42,108.79,108.97,19881.0,100.0004,100.1376,99.5611,99.7258,19881.0
2020-04-06 13:00:00,108.93,109.11,108.52,109.11,78921.0,99.6892,99.8539,99.314,99.8539,78921.0
2020-04-06 13:10:00,109.1,109.41,109.06,109.41,12950.0,99.8448,100.1285,99.8082,100.1285,12950.0
2020-04-06 13:20:00,109.4,109.84,109.28,109.38,36795.0,100.1193,100.522,100.0095,100.101,36795.0
2020-04-06 13:30:00,109.45,109.47,108.34,108.34,31515.0,100.1651,100.1834,99.1493,99.1493,31515.0
2020-04-06 13:40:00,108.33,109.41,108.33,109.41,29855.0,99.1401,100.1285,99.1401,100.1285,29855.0
2020-04-06 13:50:00,109.4,109.6,109.05,109.16,20709.0,100.1193,100.3024,99.799,99.8997,20709.0
2020-04-06 14:00:00,109.18,109.18,108.66,108.83,37458.0,99.918,99.918,99.4421,99.5977,37458.0
2020-04-06 14:10:00,108.89,108.96,108.66,108.9,22867.0,99.6526,99.7167,99.4421,99.6618,22867.0
2020-04-06 14:20:00,109.0,109.41,108.89,109.02,30447.0,99.7533,100.1285,99.6526,99.7716,30447.0
2020-04-06 14:30:00,109.04,109.25,108.66,109.18,26439.0,99.7899,99.9821,99.4421,99.918,26439.0
2020-04-06 14:40:00,109.13,109.35,108.93,109.15,56928.0,99.8722,100.0736,99.6892,99.8905,56928.0
2020-04-06 14:50:00,109.05,109.3,108.94,108.99,33399.0,99.799,100.0278,99.6984,99.7441,33399.0
2020-04-06 15:00:00,108.98,109.41,108.65,109.35,35061.0,99.735,100.1285,99.433,100.0736,35061.0
2020-04-06 15:10:00,109.29,109.42,108.85,108.92,48227.0,100.0187,100.1376,99.616,99.6801,48227.0
2020-04-06 15:20:00,108.94,109.77,108.91,109.75,43819.0,99.6984,100.458,99.6709,100.4396,43819.0
2020-04-06 15:30:00,109.75,109.94,109.33,109.77,62451.0,100.4396,100.6135,100.0553,100.458,62451.0
2020-04-06 15:40:00,109.77,109.97,109.42,109.88,82753.0,100.458,100.641,100.1376,100.5586,82753.0
2020-04-06 15:50:00,109.96,111.45,109.9,110.81,276594.0,100.6318,101.9954,100.5769,101.4097,276594.0
2020-04-07 09:30:00,117.35,117.35,115.0,116.21,132560.0,107.3949,107.3949,105.2443,106.3516,132560.0
2020-04-07 09:40:00,116.21,117.62,116.2,117.56,57265.0,106.3516,107.642,106.3425,107.5871,57265.0
2020-04-07 09:50:00,117.58,119.0,117.18,118.19,78092.0,107.6054,108.9049,107.2393,108.1637,78092.0
2020-04-07 10:00:00,118.31,118.73,117.81,118.01,26320.0,108.2735,108.6579,107.8159,107.9989,26320.0
2020-04-07 10:10:00,117.96,118.35,116.99,117.78,58462.0,107.9532,108.3101,107.0655,107.7884,58462.0
2020-04-07 10:20:00,117.73,117.97,116.9,117.15,34943.0,107.7427,107.9623,106.9831,107.2119,34943.0
2020-04-07 10:30:00,116.91,117.39,116.7,116.86,24007.0,106.9922,107.4315,106.8001,106.9465,24007.0
2020-04-07 10:40:00,116.82,117.31,116.49,116.52,29512.0,106.9099,107.3583,106.6079,106.6353,29512.0
2020-04-07 10:50:00,116.42,116.59,115.82,115.82,24047.0,106.5438,106.6994,105.9947,105.9947,24047.0
2020-04-07 11:00:00,115.88,116.08,115.42,115.75,73765.0,106.0496,106.2327,105.6286,105.9307,73765.0
2020-04-07 11:10:00,115.8,116.46,115.48,115.9,37457.0,105.9764,106.5804,105.6836,106.0679,37457.0
2020-04-07 11:20:00,115.9,116.08,114.95,115.98,28237.0,106.0679,106.2327,105.1985,106.1411,28237.0
2020-04-07 11:30:00,115.98,116.66,115.98,116.6,30896.0,106.1411,106.7635,106.1411,106.7085,30896.0
2020-04-07 11:40:00,116.76,117.52,116.72,116.9,43545.0,106.855,107.5505,106.8184,106.9831,43545.0
2020-04-07 11:50:00,116.98,117.03,116.59,116.9,30788.0,107.0563,107.1021,106.6994,106.9831,30788.0
2020-04-07 12:00:00,117.1,117.76,116.76,117.72,25417.0,107.1661,107.7701,106.855,107.7335,25417.0
2020-04-07 12:10:00,117.68,117.91,117.51,117.72,25344.0,107.6969,107.9074,107.5413,107.7335,25344.0
2020-04-07 12:20:00,117.78,117.82,116.92,117.18,13025.0,107.7884,107.825,107.0014,107.2393,13025.0
2020-04-07 12:30:00,117.21,117.36,116.81,117.13,13581.0,107.2668,107.4041,106.9007,107.1936,13581.0
2020-04-07 12:40:00,117.24,117.85,116.95,117.68,23255.0,107.2943,107.8525,107.0289,107.6969,23255.0
2020-04-07 12:50:00,117.76,117.76,117.01,117.18,17170.0,107.7701,107.7701,107.0838,107.2393,17170.0
2020-04-07 13:00:00,117.12,117.44,116.9,117.08,10835.0,107.1844,107.4773,106.9831,107.1478,10835.0
2020-04-07 13:10:00,116.99,117.12,116.31,116.41,27475.0,107.0655,107.1844,106.4431,106.5347,27475.0
2020-04-07 13:20:00,116.34,116.6,115.95,116.54,26986.0,106.4706,106.7085,106.1137,106.6536,26986.0
2020-04-07 13:30:00,116.63,116.78,116.33,116.54,22505.0,106.736,106.8733,106.4615,106.6536,22505.0
2020-04-07 13:40:00,116.5,116.73,116.01,116.01,23596.0,106.617,106.8275,106.1686,106.1686,23596.0
2020-04-07 13:50:00,115.97,116.13,115.62,115.68,24853.0,106.132,106.2784,105.8117,105.8666,24853.0
2020-04-07 14:00:00,115.79,115.79,114.91,115.21,18813.0,105.9673,105.9673,105.1619,105.4365,18813.0
2020-04-07 14:10:00,115.23,115.42,114.58,114.59,28299.0,105.4548,105.6286,104.8599,104.8691,28299.0
2020-04-07 14:20:00,114.59,114.85,114.13,114.13,69576.0,104.8691,105.107,104.4481,104.4481,69576.0
2020-04-07 14:30:00,114.18,114.84,113.72,113.72,43607.0,104.4938,105.0979,104.0729,104.0729,43607.0
2020-04-07 14:40:00,113.71,113.99,113.35,113.61,30346.0,104.0637,104.32,103.7343,103.9722,30346.0
2020-04-07 14:50:00,113.49,113.66,112.76,112.86,29302.0,103.8624,104.018,103.1943,103.2858,29302.0
2020-04-07 15:00:00,112.95,114.14,112.88,113.84,48900.0,103.3682,104.4572,103.3041,104.1827,48900.0
2020-04-07 15:10:00,113.79,114.09,112.94,112.97,28530.0,104.1369,104.4115,103.359,103.3865,28530.0
2020-04-07 15:20:00,112.96,113.13,112.16,112.56,48037.0,103.3773,103.5329,102.6452,103.0113,48037.0
2020-04-07 15:30:00,112.51,113.75,112.35,113.47,60719.0,102.9655,104.1003,102.8191,103.8441,60719.0
2020-04-07 15:40:00,113.62,114.28,113.39,114.28,88737.0,103.9813,104.5854,103.7709,104.5854,88737.0
2020-04-07 15:50:00,113.68,114.45,111.78,112.0,169692.0,104.0363,104.7409,102.2974,102.4988,169692.0
2020-04-08 09:30:00,112.67,113.54,111.16,112.15,36829.0,103.1119,103.9081,101.73,102.636,36829.0
2020-04-08 09:40:00,112.05,112.97,111.08,111.11,14785.0,102.5445,103.3865,101.6568,101.6843,14785.0
2020-04-08 09:50:00,111.14,112.11,111.14,111.77,40220.0,101.7117,102.5994,101.7117,102.2883,40220.0
2020-04-08 10:00:00,111.54,112.08,111.53,111.66,24182.0,102.0778,102.572,102.0686,102.1876,24182.0
2020-04-08 10:10:00,111.81,113.09,111.81,113.0,11148.0,102.3249,103.4963,102.3249,103.4139,11148.0
2020-04-08 10:20:00,113.04,113.6,112.96,113.34,26907.0,103.4505,103.963,103.3773,103.7251,26907.0
2020-04-08 10:30:00,113.52,113.65,113.17,113.34,15569.0,103.8898,104.0088,103.5695,103.7251,15569.0
2020-04-08 10:40:00,113.34,113.53,112.78,113.49,20797.0,103.7251,103.899,103.2126,103.8624,20797.0
2020-04-08 10:50:00,113.49,113.75,113.16,113.52,33022.0,103.8624,104.1003,103.5604,103.8898,33022.0
2020-04-08 11:00:00,113.53,113.89,113.46,113.69,47181.0,103.899,104.2284,103.8349,104.0454,47181.0
2020-04-08 11:10:00,113.85,114.78,113.85,114.57,14256.0,104.1918,105.0429,104.1918,104.8508,14256.0
2020-04-08 11:20:00,114.57,114.96,114.43,114.73,19514.0,104.8508,105.2077,104.7226,104.9972,19514.0
2020-04-08 11:30:00,114.73,115.17,114.59,115.14,18725.0,104.9972,105.3999,104.8691,105.3724,18725.0
2020-04-08 11:40:00,115.17,115.31,114.9,114.91,8943.0,105.3999,105.528,105.1528,105.1619,8943.0
2020-04-08 11:50:00,114.81,114.81,114.3,114.41,19527.0,105.0704,105.0704,104.6037,104.7043,19527.0
2020-04-08 12:00:00,114.5,114.52,113.79,114.25,42322.0,104.7867,104.805,104.1369,104.5579,42322.0
2020-04-08 12:10:00,114.08,114.36,113.92,114.25,23634.0,104.4023,104.6586,104.2559,104.5579,23634.0
2020-04-08 12:20:00,114.22,114.42,114.06,114.3,20689.0,104.5304,104.7135,104.384,104.6037,20689.0
2020-04-08 12:30:00,114.35,114.6,113.98,114.5,32371.0,104.6494,104.8782,104.3108,104.7867,32371.0
2020-04-08 12:40:00,114.55,114.66,114.0,114.23,24969.0,104.8325,104.9331,104.3291,104.5396,24969.0
2020-04-08 12:50:00,114.28,114.36,113.94,114.15,14032.0,104.5854,104.6586,104.2742,104.4664,14032.0
2020-04-08 13:00:00,114.16,114.42,114.0,114.03,16381.0,104.4755,104.7135,104.3291,104.3566,16381.0
2020-04-08 13:10:00,114.05,114.41,113.97,114.36,12382.0,104.3749,104.7043,104.3017,104.6586,12382.0
2020-04-08 13:20:00,114.35,114.55,114.1,114.15,17739.0,104.6494,104.8325,104.4206,104.4664,17739.0
2020-04-08 13:30:00,114.26,114.26,113.35,113.48,24187.0,104.5671,104.5671,103.7343,103.8532,24187.0
2020-04-08 13:40:00,113.48,113.9,113.47,113.68,11991.0,103.8532,104.2376,103.8441,104.0363,11991.0
2020-04-08 13:50:00,113.78,113.97,113.47,113.58,15074.0,104.1278,104.3017,103.8441,103.9447,15074.0
2020-04-08 14:00:00,113.64,114.4,113.52,114.37,19157.0,103.9996,104.6952,103.8898,104.6677,19157.0
2020-04-08 14:10:00,114.33,114.44,113.56,113.65,53739.0,104.6311,104.7318,103.9264,104.0088,53739.0
2020-04-08 14:20:00,113.67,114.07,113.45,113.98,78451.0,104.0271,104.3932,103.8258,104.3108,78451.0
2020-04-08 14:30:00,113.99,114.23,113.8,113.95,60581.0,104.32,104.5396,104.1461,104.2834,60581.0
2020-04-08 14:40:00,113.94,114.05,113.68,113.69,58539.0,104.2742,104.3749,104.0363,104.0454,58539.0
2020-04-08 14:50:00,113.73,114.06,113.73,113.99,44057.0,104.082,104.384,104.082,104.32,44057.0
2020-04-08 15:00:00,113.96,114.18,113.78,114.09,59941.0,104.2925,104.4938,104.1278,104.4115,59941.0
2020-04-08 15:10:00,114.11,114.15,113.69,114.01,137609.0,104.4298,104.4664,104.0454,104.3383,137609.0
2020-04-08 15:20:00,114.04,114.12,113.72,113.92,64273.0,104.3657,104.4389,104.0729,104.2559,64273.0
2020-04-08 15:30:00,113.96,114.51,113.1,113.3,91517.0,104.2925,104.7958,103.5055,103.6885,91517.0
2020-04-08 15:40:00,113.23,114.15,112.95,114.11,82021.0,103.6244,104.4664,103.3682,104.4298,82021.0
2020-04-08 15:50:00,114.22,115.53,114.14,114.53,254991.0,104.5304,105.7293,104.4572,104.8141,254991.0
2020-04-09 09:30:00,116.72,117.95,116.1,117.29,54100.0,106.8184,107.944,106.251,107.34,54100.0
2020-04-09 09:40:00,117.63,119.25,117.42,119.12,30576.0,107.6512,109.1337,107.459,109.0148,30576.0
2020-04-09 09:50:00,118.98,119.43,118.79,118.87,31399.0,108.8866,109.2985,108.7128,108.786,31399.0
2020-04-09 10:00:00,118.95,119.14,118.52,119.0,73591.0,108.8592,109.0331,108.4657,108.9049,73591.0
2020-04-09 10:10:00,118.92,119.8,118.91,119.07,51711.0,108.8317,109.6371,108.8226,108.969,51711.0
2020-04-09 10:20:00,119.11,119.58,118.52,119.32,45353.0,109.0056,109.4357,108.4657,109.1978,45353.0
2020-04-09 10:30:00,119.31,120.52,119.0,120.01,63327.0,109.1886,110.296,108.9049,109.8293,63327.0
2020-04-09 10:40:00,120.0,120.51,119.65,120.17,63541.0,109.8201,110.2869,109.4998,109.9757,63541.0
2020-04-09 10:50:00,120.25,120.64,119.64,120.14,41945.0,110.0489,110.4058,109.4907,109.9482,41945.0
2020-04-09 11:00:00,120.07,120.08,119.1,119.66,26191.0,109.8842,109.8933,108.9965,109.509,26191.0
2020-04-09 11:10:00,119.65,119.88,119.04,119.31,48621.0,109.4998,109.7103,108.9416,109.1886,48621.0
2020-04-09 11:20:00,119.33,119.62,118.86,119.23,30066.0,109.207,109.4724,108.7768,109.1154,30066.0
2020-04-09 11:30:00,119.17,119.87,119.0,119.78,44264.0,109.0605,109.7011,108.9049,109.6188,44264.0
2020-04-09 11:40:00,119.75,119.95,119.62,119.91,86090.0,109.5913,109.7744,109.4724,109.7378,86090.0
2020-04-09 11:50:00,119.88,120.52,119.81,120.14,28283.0,109.7103,110.296,109.6462,109.9482,28283.0
2020-04-09 12:00:00,120.19,120.56,119.8,120.56,26814.0,109.994,110.3326,109.6371,110.3326,26814.0
2020-04-09 12:10:00,120.44,121.1,120.09,120.99,37803.0,110.2228,110.8268,109.9025,110.7261,37803.0
2020-04-09 12:20:00,121.09,121.14,120.92,121.03,39849.0,110.8176,110.8634,110.6621,110.7627,39849.0
2020-04-09 12:30:00,121.25,121.72,120.91,121.7,43881.0,110.9641,111.3942,110.6529,111.3759,43881.0
2020-04-09 12:40:00,121.71,122.04,121.54,121.8,43229.0,111.3851,111.6871,111.2295,111.4674,43229.0
2020-04-09 12:50:00,121.77,122.02,121.3,121.74,30975.0,111.44,111.6688,111.0098,111.4125,30975.0
2020-04-09 13:00:00,121.72,121.99,121.49,121.78,13570.0,111.3942,111.6413,111.1837,111.4491,13570.0
2020-04-09 13:10:00,121.82,121.82,121.16,121.24,23142.0,111.4857,111.4857,110.8817,110.9549,23142.0
2020-04-09 13:20:00,121.23,121.73,121.08,121.69,34813.0,110.9458,111.4034,110.8085,111.3667,34813.0
2020-04-09 13:30:00,121.69,121.81,120.97,121.13,32546.0,111.3667,111.4766,110.7078,110.8543,32546.0
2020-04-09 13:40:00,121.06,121.29,120.96,120.96,20994.0,110.7902,111.0007,110.6987,110.6987,20994.0
2020-04-09 13:50:00,120.98,121.19,120.74,121.09,30947.0,110.717,110.9092,110.4973,110.8176,30947.0
2020-04-09 14:00:00,121.1,121.14,120.24,120.35,28906.0,110.8268,110.8634,110.0398,110.1404,28906.0
2020-04-09 14:10:00,120.4,120.78,120.17,120.23,20753.0,110.1862,110.5339,109.9757,110.0306,20753.0
2020-04-09 14:20:00,120.16,121.07,120.02,120.87,26783.0,109.9665,110.7993,109.8384,110.6163,26783.0
2020-04-09 14:30:00,120.76,121.43,120.75,121.41,34392.0,110.5156,111.1288,110.5065,111.1105,34392.0
2020-04-09 14:40:00,121.47,121.62,120.91,120.97,34444.0,111.1654,111.3027,110.6529,110.7078,34444.0
2020-04-09 14:50:00,120.99,121.11,120.06,120.52,39557.0,110.7261,110.836,109.875,110.296,39557.0
2020-04-09 15:00:00,120.48,121.22,120.12,121.21,70401.0,110.2594,110.9366,109.9299,110.9275,70401.0
2020-04-09 15:10:00,121.31,121.84,121.08,121.69,53025.0,111.019,111.504,110.8085,111.3667,53025.0
2020-04-09 15:20:00,121.79,122.66,121.61,122.59,87942.0,111.4583,112.2545,111.2935,112.1904,87942.0
2020-04-09 15:30:00,122.73,123.39,122.62,122.83,99813.0,112.3185,112.9225,112.2179,112.41,99813.0
2020-04-09 15:40:00,122.81,122.99,121.77,121.87,85144.0,112.3917,112.5565,111.44,111.5315,85144.0
2020-04-09 15:50:00,121.88,123.06,121.78,122.23,209801.0,111.5406,112.6205,111.4491,111.8609,209801.0
2020-04-13 09:30:00,121.24,122.96,120.42,121.38,84505.0,110.9549,112.529,110.2045,111.083,84505.0
2020-04-13 09:40:00,121.49,121.49,119.42,119.53,29994.0,111.1837,111.1837,109.2893,109.39,29994.0
2020-04-13 09:50:00,119.51,120.14,118.88,118.92,31551.0,109.3717,109.9482,108.7951,108.8317,31551.0
2020-04-13 10:00:00,118.61,120.7,118.56,120.46,150236.0,108.548,110.4607,108.5023,110.2411,150236.0
2020-04-13 10:10:00,120.45,121.46,120.2,120.56,104766.0,110.2319,111.1563,110.0031,110.3326,104766.0
2020-04-13 10:20:00,120.56,121.03,119.24,120.0,141507.0,110.3326,110.7627,109.1246,109.8201,141507.0
2020-04-13 10:30:00,120.12,120.12,119.46,119.85,122090.0,109.9299,109.9299,109.3259,109.6828,122090.0
2020-04-13 10:40:00,119.74,120.38,119.61,120.01,47455.0,109.5822,110.1679,109.4632,109.8293,47455.0
2020-04-13 10:50:00,119.97,120.17,119.68,119.89,51182.0,109.7927,109.9757,109.5273,109.7194,51182.0
2020-04-13 11:00:00,119.87,119.89,119.0,119.21,119622.0,109.7011,109.7194,108.9049,109.0971,119622.0
2020-04-13 11:10:00,119.25,120.02,119.14,120.01,62424.0,109.1337,109.8384,109.0331,109.8293,62424.0
2020-04-13 11:20:00,119.94,120.17,119.73,119.95,23901.0,109.7652,109.9757,109.573,109.7744,23901.0
2020-04-13 11:30:00,119.94,120.16,119.82,119.96,38004.0,109.7652,109.9665,109.6554,109.7835,38004.0
2020-04-13 11:40:00,119.87,120.13,119.73,120.06,36474.0,109.7011,109.9391,109.573,109.875,36474.0
2020-04-13 11:50:00,120.02,120.42,119.78,119.83,29036.0,109.8384,110.2045,109.6188,109.6645,29036.0
2020-04-13 12:00:00,119.84,120.33,119.75,120.27,20580.0,109.6737,110.1221,109.5913,110.0672,20580.0
2020-04-13 12:10:00,120.3,120.68,120.15,120.66,28818.0,110.0947,110.4424,109.9574,110.4241,28818.0
2020-04-13 12:20:00,120.67,120.67,119.95,120.23,16742.0,110.4333,110.4333,109.7744,110.0306,16742.0
2020-04-13 12:30:00,120.16,120.17,119.45,119.77,49227.0,109.9665,109.9757,109.3168,109.6096,49227.0
2020-04-13 12:40:00,119.82,120.37,119.77,120.24,16422.0,109.6554,110.1587,109.6096,110.0398,16422.0
2020-04-13 12:50:00,120.22,120.22,119.82,119.92,21580.0,110.0215,110.0215,109.6554,109.7469,21580.0
2020-04-13 13:00:00,119.9,120.14,119.74,120.13,67049.0,109.7286,109.9482,109.5822,109.9391,67049.0
2020-04-13 13:10:00,120.11,120.17,119.29,119.68,38588.0,109.9208,109.9757,109.1703,109.5273,38588.0
2020-04-13 13:20:00,119.74,119.96,119.49,119.66,25910.0,109.5822,109.7835,109.3534,109.509,25910.0
2020-04-13 13:30:00,119.57,119.74,119.4,119.49,30028.0,109.4266,109.5822,109.271,109.3534,30028.0
2020-04-13 13:40:00,119.52,119.71,119.43,119.52,17531.0,109.3808,109.5547,109.2985,109.3808,17531.0
2020-04-13 13:50:00,119.47,119.92,119.44,119.89,30933.0,109.3351,109.7469,109.3076,109.7194,30933.0
2020-04-13 14:00:00,119.91,120.44,119.77,119.92,47632.0,109.7378,110.2228,109.6096,109.7469,47632.0
2020-04-13 14:10:00,119.88,120.48,119.75,120.37,69008.0,109.7103,110.2594,109.5913,110.1587,69008.0
2020-04-13 14:20:00,120.35,120.35,119.85,120.14,48284.0,110.1404,110.1404,109.6828,109.9482,48284.0
2020-04-13 14:30:00,120.23,120.29,119.39,119.6,32999.0,110.0306,110.0855,109.2619,109.454,32999.0
2020-04-13 14:40:00,119.7,120.31,119.48,120.03,53605.0,109.5456,110.1038,109.3442,109.8476,53605.0
2020-04-13 14:50:00,120.03,120.23,119.95,120.04,26423.0,109.8476,110.0306,109.7744,109.8567,26423.0
2020-04-13 15:00:00,120.01,120.03,119.41,119.8,113227.0,109.8293,109.8476,109.2802,109.6371,113227.0
2020-04-13 15:10:00,119.78,120.34,119.68,120.03,128424.0,109.6188,110.1313,109.5273,109.8476,128424.0
2020-04-13 15:20:00,120.13,120.45,119.86,120.04,58766.0,109.9391,110.2319,109.692,109.8567,58766.0
2020-04-13 15:30:00,120.05,120.5,119.92,120.17,38710.0,109.8659,110.2777,109.7469,109.9757,38710.0
2020-04-13 15:40:00,120.2,120.33,119.92,120.1,66879.0,110.0031,110.1221,109.7469,109.9116,66879.0
2020-04-13 15:50:00,119.83,120.08,119.27,119.65,363149.0,109.6645,109.8933,109.152,109.4998,363149.0
2020-04-14 09:30:00,122.07,123.31,121.64,123.26,62027.0,111.7145,112.8493,111.321,112.8036,62027.0
2020-04-14 09:40:00,123.16,124.35,122.79,124.35,97448.0,112.712,113.8011,112.3734,113.8011,97448.0
2020-04-14 09:50:00,124.33,124.37,123.83,123.97,42083.0,113.7828,113.8194,113.3252,113.4533,42083.0
2020-04-14 10:00:00,124.04,124.54,123.88,124.25,29723.0,113.5174,113.975,113.371,113.7096,29723.0
2020-04-14 10:10:00,124.24,124.71,124.19,124.7,22761.0,113.7004,114.1306,113.6547,114.1214,22761.0
2020-04-14 10:20:00,124.77,124.81,123.87,123.94,61471.0,114.1855,114.2221,113.3618,113.4259,61471.0
2020-04-14 10:30:00,123.96,123.97,123.15,123.23,21700.0,113.4442,113.4533,112.7029,112.7761,21700.0
2020-04-14 10:40:00,123.32,123.38,122.76,123.1,51588.0,112.8585,112.9134,112.346,112.6571,51588.0
2020-04-14 10:50:00,123.12,123.44,123.08,123.25,70772.0,112.6754,112.9683,112.6388,112.7944,70772.0
2020-04-14 11:00:00,123.29,123.35,121.7,122.03,52863.0,112.831,112.8859,111.3759,111.6779,52863.0
2020-04-14 11:10:00,122.09,122.21,121.03,121.03,27312.0,111.7328,111.8426,110.7627,110.7627,27312.0
2020-04-14 11:20:00,120.84,121.58,120.75,121.0,25747.0,110.5889,111.2661,110.5065,110.7353,25747.0
2020-04-14 11:30:00,121.06,121.73,121.06,121.28,26669.0,110.7902,111.4034,110.7902,110.9915,26669.0
2020-04-14 11:40:00,121.28,121.49,120.96,121.1,18551.0,110.9915,111.1837,110.6987,110.8268,18551.0
2020-04-14 11:50:00,121.08,121.31,120.9,120.9,32567.0,110.8085,111.019,110.6438,110.6438,32567.0
2020-04-14 12:00:00,120.9,121.85,120.9,121.64,38372.0,110.6438,111.5132,110.6438,111.321,38372.0
2020-04-14 12:10:00,121.68,122.0,121.47,121.55,63705.0,111.3576,111.6505,111.1654,111.2386,63705.0
2020-04-14 12:20:00,121.57,121.7,120.63,120.74,40662.0,111.2569,111.3759,110.3967,110.4973,40662.0
2020-04-14 12:30:00,120.75,120.87,120.26,120.34,30068.0,110.5065,110.6163,110.0581,110.1313,30068.0
2020-04-14 12:40:00,120.41,120.77,120.4,120.67,14630.0,110.1953,110.5248,110.1862,110.4333,14630.0
2020-04-14 12:50:00,120.76,120.81,120.36,120.44,11223.0,110.5156,110.5614,110.1496,110.2228,11223.0
2020-04-14 13:00:00,120.44,120.94,120.36,120.89,17191.0,110.2228,110.6804,110.1496,110.6346,17191.0
2020-04-14 13:10:00,120.89,121.11,120.86,120.99,23979.0,110.6346,110.836,110.6072,110.7261,23979.0
2020-04-14 13:20:00,121.0,121.07,120.82,120.86,19377.0,110.7353,110.7993,110.5706,110.6072,19377.0
2020-04-14 13:30:00,120.89,121.37,120.87,121.28,16578.0,110.6346,111.0739,110.6163,110.9915,16578.0
2020-04-14 13:40:00,121.26,121.33,121.09,121.26,16836.0,110.9732,111.0373,110.8176,110.9732,16836.0
2020-04-14 13:50:00,121.21,121.24,120.98,121.09,12520.0,110.9275,110.9549,110.717,110.8176,12520.0
2020-04-14 14:00:00,121.1,121.33,120.79,120.83,28888.0,110.8268,111.0373,110.5431,110.5797,28888.0
2020-04-14 14:10:00,120.94,121.29,120.87,121.28,13220.0,110.6804,111.0007,110.6163,110.9915,13220.0
2020-04-14 14:20:00,121.23,121.54,121.22,121.4,15708.0,110.9458,111.2295,110.9366,111.1014,15708.0
2020-04-14 14:30:00,121.4,121.61,121.32,121.5,14183.0,111.1014,111.2935,111.0281,111.1929,14183.0
2020-04-14 14:40:00,121.55,121.62,121.39,121.48,15931.0,111.2386,111.3027,111.0922,111.1746,15931.0
2020-04-14 14:50:00,121.52,121.82,121.51,121.72,16068.0,111.2112,111.4857,111.202,111.3942,16068.0
2020-04-14 15:00:00,121.65,121.7,121.07,121.16,29864.0,111.3301,111.3759,110.7993,110.8817,29864.0
2020-04-14 15:10:00,121.17,121.29,121.0,121.2,37910.0,110.8909,111.0007,110.7353,110.9183,37910.0
2020-04-14 15:20:00,121.2,121.31,121.01,121.15,33898.0,110.9183,111.019,110.7444,110.8726,33898.0
2020-04-14 15:30:00,121.18,121.27,120.99,121.17,57922.0,110.9,110.9824,110.7261,110.8909,57922.0
2020-04-14 15:40:00,121.21,122.04,121.2,122.03,69736.0,110.9275,111.6871,110.9183,111.6779,69736.0
2020-04-14 15:50:00,122.56,123.16,122.04,122.34,232604.0,112.1629,112.712,111.6871,111.9616,232604.0
2020-04-15 09:30:00,120.0,120.35,118.41,119.09,114882.0,109.8201,110.1404,108.365,108.9873,114882.0
2020-04-15 09:40:00,119.14,119.37,118.14,118.47,50709.0,109.0331,109.2436,108.1179,108.4199,50709.0
2020-04-15 09:50:00,118.56,118.91,118.19,118.61,40973.0,108.5023,108.8226,108.1637,108.548,40973.0
2020-04-15 10:00:00,118.56,118.73,118.09,118.5,28720.0,108.5023,108.6579,108.0721,108.4474,28720.0
2020-04-15 10:10:00,118.42,118.66,117.5,117.57,76452.0,108.3742,108.5938,107.5322,107.5963,76452.0
2020-04-15 10:20:00,117.45,117.75,117.3,117.47,27617.0,107.4864,107.761,107.3492,107.5047,27617.0
2020-04-15 10:30:00,117.48,117.55,117.01,117.02,58400.0,107.5139,107.578,107.0838,107.0929,58400.0
2020-04-15 10:40:00,117.03,117.12,116.67,116.86,82110.0,107.1021,107.1844,106.7726,106.9465,82110.0
2020-04-15 10:50:00,116.83,117.7,116.71,117.15,65226.0,106.919,107.7152,106.8092,107.2119,65226.0
2020-04-15 11:00:00,117.18,117.22,116.62,116.88,25656.0,107.2393,107.2759,106.7268,106.9648,25656.0
2020-04-15 11:10:00,116.97,117.1,116.49,116.56,32240.0,107.0472,107.1661,106.6079,106.6719,32240.0
2020-04-15 11:20:00,116.54,117.1,116.41,116.96,35526.0,106.6536,107.1661,106.5347,107.038,35526.0
2020-04-15 11:30:00,116.8,117.63,116.8,117.49,58172.0,106.8916,107.6512,106.8916,107.523,58172.0
2020-04-15 11:40:00,117.46,117.6,117.02,117.28,63072.0,107.4956,107.6237,107.0929,107.3309,63072.0
2020-04-15 11:50:00,117.34,117.47,117.21,117.34,26494.0,107.3858,107.5047,107.2668,107.3858,26494.0
2020-04-15 12:00:00,117.37,117.74,117.01,117.01,28567.0,107.4132,107.7518,107.0838,107.0838,28567.0
2020-04-15 12:10:00,117.05,117.35,116.9,117.32,21479.0,107.1204,107.3949,106.9831,107.3675,21479.0
2020-04-15 12:20:00,117.24,117.56,117.06,117.23,15520.0,107.2943,107.5871,107.1295,107.2851,15520.0
2020-04-15 12:30:00,117.24,117.52,117.14,117.14,23062.0,107.2943,107.5505,107.2027,107.2027,23062.0
2020-04-15 12:40:00,117.2,117.69,117.14,117.34,17855.0,107.2576,107.7061,107.2027,107.3858,17855.0
2020-04-15 12:50:00,117.39,117.97,117.39,117.78,26069.0,107.4315,107.9623,107.4315,107.7884,26069.0
2020-04-15 13:00:00,117.67,118.22,117.61,118.19,16327.0,107.6878,108.1911,107.6329,108.1637,16327.0
2020-04-15 13:10:00,118.24,118.34,117.98,118.1,48189.0,108.2094,108.3009,107.9715,108.0813,48189.0
2020-04-15 13:20:00,118.1,118.13,117.43,117.63,27971.0,108.0813,108.1088,107.4681,107.6512,27971.0
2020-04-15 13:30:00,117.56,117.57,117.26,117.27,23856.0,107.5871,107.5963,107.3126,107.3217,23856.0
2020-04-15 13:40:00,117.23,117.4,116.97,117.03,30526.0,107.2851,107.4407,107.0472,107.1021,30526.0
2020-04-15 13:50:00,117.14,117.29,116.94,117.29,38098.0,107.2027,107.34,107.0197,107.34,38098.0
2020-04-15 14:00:00,117.35,117.64,117.1,117.1,41142.0,107.3949,107.6603,107.1661,107.1661,41142.0
2020-04-15 14:10:00,117.02,117.74,116.96,117.67,58930.0,107.0929,107.7518,107.038,107.6878,58930.0
2020-04-15 14:20:00,117.6,117.81,117.29,117.57,25778.0,107.6237,107.8159,107.34,107.5963,25778.0
2020-04-15 14:30:00,117.64,118.0,117.53,117.93,37740.0,107.6603,107.9898,107.5597,107.9257,37740.0
2020-04-15 14:40:00,117.97,118.17,117.84,117.95,56366.0,107.9623,108.1454,107.8434,107.944,56366.0
2020-04-15 14:50:00,117.91,117.98,117.61,117.77,39156.0,107.9074,107.9715,107.6329,107.7793,39156.0
2020-04-15 15:00:00,117.77,117.82,117.04,117.09,70208.0,107.7793,107.825,107.1112,107.157,70208.0
2020-04-15 15:10:00,117.03,117.48,116.96,117.15,83279.0,107.1021,107.5139,107.038,107.2119,83279.0
2020-04-15 15:20:00,117.15,117.29,116.53,116.83,64353.0,107.2119,107.34,106.6445,106.919,64353.0
2020-04-15 15:30:00,116.8,116.94,116.43,116.48,116688.0,106.8916,107.0197,106.553,106.5987,116688.0
2020-04-15 15:40:00,116.5,116.91,116.39,116.67,67749.0,106.617,106.9922,106.5164,106.7726,67749.0
2020-04-15 15:50:00,116.57,116.69,116.27,116.49,142499.0,106.6811,106.7909,106.4065,106.6079,142499.0
2020-04-16 09:30:00,116.19,117.5,115.06,115.63,50848.0,106.3333,107.5322,105.2992,105.8208,50848.0
2020-04-16 09:40:00,115.65,116.2,114.77,114.78,20388.0,105.8391,106.3425,105.0338,105.0429,20388.0
2020-04-16 09:50:00,114.85,114.88,113.27,113.27,52176.0,105.107,105.1345,103.661,103.661,52176.0
2020-04-16 10:00:00,113.23,114.24,113.04,113.84,59995.0,103.6244,104.5487,103.4505,104.1827,59995.0
2020-04-16 10:10:00,113.85,114.24,113.69,113.89,14971.0,104.1918,104.5487,104.0454,104.2284,14971.0
2020-04-16 10:20:00,113.62,114.02,113.5,113.8,25027.0,103.9813,104.3474,103.8715,104.1461,25027.0
2020-04-16 10:30:00,113.8,114.06,113.46,113.72,45995.0,104.1461,104.384,103.8349,104.0729,45995.0
2020-04-16 10:40:00,113.75,114.55,113.56,114.23,34795.0,104.1003,104.8325,103.9264,104.5396,34795.0
2020-04-16 10:50:00,114.19,114.8,113.79,114.8,68338.0,104.503,105.0612,104.1369,105.0612,68338.0
2020-04-16 11:00:00,114.77,115.93,114.75,115.76,50906.0,105.0338,106.0954,105.0155,105.9398,50906.0
2020-04-16 11:10:00,115.65,115.8,114.72,114.73,22225.0,105.8391,105.9764,104.988,104.9972,22225.0
2020-04-16 11:20:00,114.82,115.03,114.34,114.38,18182.0,105.0795,105.2717,104.6403,104.6769,18182.0
2020-04-16 11:30:00,114.43,114.47,113.68,113.98,59626.0,104.7226,104.7592,104.0363,104.3108,59626.0
2020-04-16 11:40:00,113.98,114.2,113.38,113.48,14263.0,104.3108,104.5121,103.7617,103.8532,14263.0
2020-04-16 11:50:00,113.53,114.19,113.5,114.0,39833.0,103.899,104.503,103.8715,104.3291,39833.0
2020-04-16 12:00:00,114.0,114.06,113.35,113.56,25074.0,104.3291,104.384,103.7343,103.9264,25074.0
2020-04-16 12:10:00,113.57,113.65,113.01,113.17,28378.0,103.9356,104.0088,103.4231,103.5695,28378.0
2020-04-16 12:20:00,113.08,113.1,112.68,112.83,35225.0,103.4872,103.5055,103.1211,103.2584,35225.0
2020-04-16 12:30:00,112.77,112.87,112.35,112.62,33236.0,103.2035,103.295,102.8191,103.0662,33236.0
2020-04-16 12:40:00,112.57,113.05,112.52,112.67,16430.0,103.0204,103.4597,102.9747,103.1119,16430.0
2020-04-16 12:50:00,112.62,112.93,112.44,112.74,28179.0,103.0662,103.3499,102.9014,103.176,28179.0
2020-04-16 13:00:00,112.74,112.9,112.4,112.4,43146.0,103.176,103.3224,102.8648,102.8648,43146.0
2020-04-16 13:10:00,112.46,112.86,112.39,112.61,18043.0,102.9198,103.2858,102.8557,103.057,18043.0
2020-04-16 13:20:00,112.64,112.72,112.46,112.57,24901.0,103.0845,103.1577,102.9198,103.0204,24901.0
2020-04-16 13:30:00,112.57,112.84,112.5,112.75,17834.0,103.0204,103.2675,102.9564,103.1852,17834.0
2020-04-16 13:40:00,112.67,112.79,112.47,112.48,34361.0,103.1119,103.2218,102.9289,102.9381,34361.0
2020-04-16 13:50:00,112.5,112.75,112.16,112.37,18714.0,102.9564,103.1852,102.6452,102.8374,18714.0
2020-04-16 14:00:00,112.37,112.5,112.12,112.48,25126.0,102.8374,102.9564,102.6086,102.9381,25126.0
2020-04-16 14:10:00,112.53,112.75,112.26,112.38,107406.0,102.9838,103.1852,102.7367,102.8465,107406.0
2020-04-16 14:20:00,112.37,112.59,112.3,112.35,68841.0,102.8374,103.0387,102.7733,102.8191,68841.0
2020-04-16 14:30:00,112.34,112.49,112.19,112.19,84495.0,102.8099,102.9472,102.6727,102.6727,84495.0
2020-04-16 14:40:00,112.19,112.2,111.93,112.02,54913.0,102.6727,102.6818,102.4347,102.5171,54913.0
2020-04-16 14:50:00,112.02,112.05,111.7,111.72,38387.0,102.5171,102.5445,102.2242,102.2425,38387.0
2020-04-16 15:00:00,111.7,111.79,111.18,111.25,102332.0,102.2242,102.3066,101.7483,101.8124,102332.0
2020-04-16 15:10:00,111.24,111.85,111.12,111.16,87737.0,101.8032,102.3615,101.6934,101.73,87737.0
2020-04-16 15:20:00,111.21,111.69,111.06,111.64,56270.0,101.7758,102.2151,101.6385,102.1693,56270.0
2020-04-16 15:30:00,111.66,111.9,111.45,111.66,53236.0,102.1876,102.4073,101.9954,102.1876,53236.0
2020-04-16 15:40:00,111.67,111.98,111.54,111.89,69591.0,102.1968,102.4805,102.0778,102.3981,69591.0
2020-04-16 15:50:00,111.89,112.3,111.83,111.88,195713.0,102.3981,102.7733,102.3432,102.389,195713.0
2020-04-17 09:30:00,115.5,116.43,115.4,116.07,135853.0,105.7019,106.553,105.6103,106.2235,135853.0
2020-04-17 09:40:00,116.07,116.76,115.66,116.76,86951.0,106.2235,106.855,105.8483,106.855,86951.0
2020-04-17 09:50:00,116.62,117.17,116.53,117.09,56096.0,106.7268,107.2302,106.6445,107.157,56096.0
2020-04-17 10:00:00,117.21,117.36,116.18,116.18,34979.0,107.2668,107.4041,106.3242,106.3242,34979.0
2020-04-17 10:10:00,116.06,116.26,114.71,114.71,31530.0,106.2144,106.3974,104.9789,104.9789,31530.0
2020-04-17 10:20:00,114.8,114.88,114.36,114.36,52213.0,105.0612,105.1345,104.6586,104.6586,52213.0
2020-04-17 10:30:00,114.36,114.87,114.36,114.62,45661.0,104.6586,105.1253,104.6586,104.8965,45661.0
2020-04-17 10:40:00,114.61,114.73,114.1,114.3,58084.0,104.8874,104.9972,104.4206,104.6037,58084.0
2020-04-17 10:50:00,114.32,114.65,114.12,114.19,78119.0,104.622,104.924,104.4389,104.503,78119.0
2020-04-17 11:00:00,114.17,115.26,114.16,115.13,66875.0,104.4847,105.4822,104.4755,105.3632,66875.0
2020-04-17 11:10:00,115.06,115.11,114.41,114.42,38573.0,105.2992,105.3449,104.7043,104.7135,38573.0
2020-04-17 11:20:00,114.48,114.55,114.16,114.35,14316.0,104.7684,104.8325,104.4755,104.6494,14316.0
2020-04-17 11:30:00,114.38,114.77,114.38,114.57,36546.0,104.6769,105.0338,104.6769,104.8508,36546.0
2020-04-17 11:40:00,114.54,114.56,114.33,114.39,34193.0,104.8233,104.8416,104.6311,104.686,34193.0
2020-04-17 11:50:00,114.36,114.36,114.08,114.11,36915.0,104.6586,104.6586,104.4023,104.4298,36915.0
2020-04-17 12:00:00,114.09,114.65,114.05,114.51,105620.0,104.4115,104.924,104.3749,104.7958,105620.0
2020-04-17 12:10:00,114.45,114.52,114.25,114.48,100825.0,104.7409,104.805,104.5579,104.7684,100825.0
2020-04-17 12:20:00,114.44,115.11,114.42,114.95,106724.0,104.7318,105.3449,104.7135,105.1985,106724.0
2020-04-17 12:30:00,114.95,115.24,114.91,114.99,62587.0,105.1985,105.4639,105.1619,105.2351,62587.0
2020-04-17 12:40:00,114.99,116.02,114.77,116.02,110506.0,105.2351,106.1777,105.0338,106.1777,110506.0
2020-04-17 12:50:00,115.99,115.99,115.75,115.83,18188.0,106.1503,106.1503,105.9307,106.0039,18188.0
2020-04-17 13:00:00,115.84,116.2,115.82,115.94,27714.0,106.013,106.3425,105.9947,106.1045,27714.0
2020-04-17 13:10:00,115.95,116.19,115.75,116.16,36178.0,106.1137,106.3333,105.9307,106.3059,36178.0
2020-04-17 13:20:00,116.15,116.17,115.88,115.92,13548.0,106.2967,106.315,106.0496,106.0862,13548.0
2020-04-17 13:30:00,115.93,116.18,115.61,116.18,54691.0,106.0954,106.3242,105.8025,106.3242,54691.0
2020-04-17 13:40:00,116.09,116.18,115.74,116.06,87288.0,106.2418,106.3242,105.9215,106.2144,87288.0
2020-04-17 13:50:00,116.06,116.64,115.84,116.57,82011.0,106.2144,106.7452,106.013,106.6811,82011.0
2020-04-17 14:00:00,116.51,116.53,116.17,116.17,27771.0,106.6262,106.6445,106.315,106.315,27771.0
2020-04-17 14:10:00,116.17,116.2,115.67,115.72,24296.0,106.315,106.3425,105.8574,105.9032,24296.0
2020-04-17 14:20:00,115.81,116.01,115.69,115.84,18497.0,105.9856,106.1686,105.8757,106.013,18497.0
2020-04-17 14:30:00,115.84,116.34,115.69,116.34,36007.0,106.013,106.4706,105.8757,106.4706,36007.0
2020-04-17 14:40:00,116.32,116.42,116.03,116.21,24578.0,106.4523,106.5438,106.1869,106.3516,24578.0
2020-04-17 14:50:00,116.21,116.22,115.86,116.17,21933.0,106.3516,106.3608,106.0313,106.315,21933.0
2020-04-17 15:00:00,116.18,116.38,116.15,116.34,24170.0,106.3242,106.5072,106.2967,106.4706,24170.0
2020-04-17 15:10:00,116.35,116.66,116.23,116.65,31251.0,106.4798,106.7635,106.3699,106.7543,31251.0
2020-04-17 15:20:00,116.65,116.65,116.21,116.61,47562.0,106.7543,106.7543,106.3516,106.7177,47562.0
2020-04-17 15:30:00,116.62,117.68,116.62,117.64,96873.0,106.7268,107.6969,106.7268,107.6603,96873.0
2020-04-17 15:40:00,117.62,118.65,117.51,118.44,121954.0,107.642,108.5846,107.5413,108.3925,121954.0
2020-04-17 15:50:00,118.72,119.79,118.38,118.69,284282.0,108.6487,109.6279,108.3375,108.6212,284282.0
2020-04-20 09:30:00,116.94,117.11,115.3,115.37,66797.0,107.0197,107.1753,105.5188,105.5829,66797.0
2020-04-20 09:40:00,115.36,115.95,115.18,115.84,40841.0,105.5737,106.1137,105.409,106.013,40841.0
2020-04-20 09:50:00,115.83,115.94,115.49,115.69,16518.0,106.0039,106.1045,105.6927,105.8757,16518.0
2020-04-20 10:00:00,115.56,116.33,115.15,116.22,26906.0,105.7568,106.4615,105.3816,106.3608,26906.0
2020-04-20 10:10:00,116.18,116.24,115.71,115.92,34920.0,106.3242,106.3791,105.894,106.0862,34920.0
2020-04-20 10:20:00,115.88,115.99,115.61,115.73,28178.0,106.0496,106.1503,105.8025,105.9123,28178.0
2020-04-20 10:30:00,115.73,115.78,115.53,115.63,32042.0,105.9123,105.9581,105.7293,105.8208,32042.0
2020-04-20 10:40:00,115.64,115.96,115.45,115.7,85892.0,105.83,106.1228,105.6561,105.8849,85892.0
2020-04-20 10:50:00,115.68,115.95,115.5,115.61,52170.0,105.8666,106.1137,105.7019,105.8025,52170.0
2020-04-20 11:00:00,115.58,115.99,115.45,115.58,103763.0,105.7751,106.1503,105.6561,105.7751,103763.0
2020-04-20 11:10:00,115.56,115.64,115.12,115.38,33105.0,105.7568,105.83,105.3541,105.592,33105.0
2020-04-20 11:20:00,115.38,115.5,115.06,115.15,146327.0,105.592,105.7019,105.2992,105.3816,146327.0
2020-04-20 11:30:00,115.13,115.55,114.94,115.54,128553.0,105.3632,105.7476,105.1894,105.7385,128553.0
2020-04-20 11:40:00,115.58,115.67,115.16,115.43,98494.0,105.7751,105.8574,105.3907,105.6378,98494.0
2020-04-20 11:50:00,115.48,115.69,115.24,115.26,72911.0,105.6836,105.8757,105.4639,105.4822,72911.0
2020-04-20 12:00:00,115.31,115.7,115.29,115.59,56758.0,105.528,105.8849,105.5097,105.7842,56758.0
2020-04-20 12:10:00,115.55,115.62,115.26,115.35,77464.0,105.7476,105.8117,105.4822,105.5646,77464.0
2020-04-20 12:20:00,115.36,115.53,115.23,115.46,57213.0,105.5737,105.7293,105.4548,105.6653,57213.0
2020-04-20 12:30:00,115.45,115.87,115.35,115.73,72631.0,105.6561,106.0405,105.5646,105.9123,72631.0
2020-04-20 12:40:00,115.72,115.82,115.6,115.66,27537.0,105.9032,105.9947,105.7934,105.8483,27537.0
2020-04-20 12:50:00,115.65,115.77,115.31,115.64,54733.0,105.8391,105.949,105.528,105.83,54733.0
2020-04-20 13:00:00,115.62,115.64,115.16,115.19,38360.0,105.8117,105.83,105.3907,105.4182,38360.0
2020-04-20 13:10:00,115.12,115.14,114.76,114.87,17124.0,105.3541,105.3724,105.0246,105.1253,17124.0
2020-04-20 13:20:00,114.87,115.04,114.81,115.04,31087.0,105.1253,105.2809,105.0704,105.2809,31087.0
2020-04-20 13:30:00,115.06,115.06,114.36,114.48,27988.0,105.2992,105.2992,104.6586,104.7684,27988.0
2020-04-20 13:40:00,114.48,114.82,114.48,114.74,18056.0,104.7684,105.0795,104.7684,105.0063,18056.0
2020-04-20 13:50:00,114.83,115.39,114.81,115.03,22520.0,105.0887,105.6012,105.0704,105.2717,22520.0
2020-04-20 14:00:00,115.0,115.12,114.85,114.9,18488.0,105.2443,105.3541,105.107,105.1528,18488.0
2020-04-20 14:10:00,114.89,114.93,114.5,114.61,30225.0,105.1436,105.1802,104.7867,104.8874,30225.0
2020-04-20 14:20:00,114.57,114.69,114.32,114.34,18865.0,104.8508,104.9606,104.622,104.6403,18865.0
2020-04-20 14:30:00,114.38,114.67,114.37,114.51,20957.0,104.6769,104.9423,104.6677,104.7958,20957.0
2020-04-20 14:40:00,114.47,114.54,114.22,114.35,21770.0,104.7592,104.8233,104.5304,104.6494,21770.0
2020-04-20 14:50:00,114.33,114.35,113.65,113.65,35696.0,104.6311,104.6494,104.0088,104.0088,35696.0
2020-04-20 15:00:00,113.69,114.04,113.44,113.68,40694.0,104.0454,104.3657,103.8166,104.0363,40694.0
2020-04-20 15:10:00,113.6,113.81,113.45,113.49,36457.0,103.963,104.1552,103.8258,103.8624,36457.0
2020-04-20 15:20:00,113.55,113.84,113.4,113.84,35361.0,103.9173,104.1827,103.78,104.1827,35361.0
2020-04-20 15:30:00,113.9,114.02,113.67,113.67,98988.0,104.2376,104.3474,104.0271,104.0271,98988.0
2020-04-20 15:40:00,113.67,113.94,113.57,113.71,120824.0,104.0271,104.2742,103.9356,104.0637,120824.0
2020-04-20 15:50:00,113.73,115.18,113.61,114.5,303749.0,104.082,105.409,103.9722,104.7867,303749.0
2020-04-21 09:30:00,110.1,111.64,109.37,110.28,132275.0,100.76,102.1693,100.0919,100.9247,132275.0
2020-04-21 09:40:00,110.37,112.52,110.29,112.46,55215.0,101.0071,102.9747,100.9338,102.9198,55215.0
2020-04-21 09:50:00,112.36,113.2,111.63,113.2,66112.0,102.8282,103.597,102.1602,103.597,66112.0
2020-04-21 10:00:00,113.2,113.64,112.87,113.36,65680.0,103.597,103.9996,103.295,103.7434,65680.0
2020-04-21 10:10:00,113.37,113.92,113.37,113.51,55983.0,103.7526,104.2559,103.7526,103.8807,55983.0
2020-04-21 10:20:00,113.66,113.89,113.48,113.78,31581.0,104.018,104.2284,103.8532,104.1278,31581.0
2020-04-21 10:30:00,113.8,114.33,113.78,114.08,45976.0,104.1461,104.6311,104.1278,104.4023,45976.0
2020-04-21 10:40:00,114.1,114.43,113.92,114.1,50298.0,104.4206,104.7226,104.2559,104.4206,50298.0
2020-04-21 10:50:00,114.11,114.19,113.84,113.97,37540.0,104.4298,104.503,104.1827,104.3017,37540.0
2020-04-21 11:00:00,114.0,114.03,113.57,113.8,53664.0,104.3291,104.3566,103.9356,104.1461,53664.0
2020-04-21 11:10:00,113.84,113.88,113.44,113.75,47915.0,104.1827,104.2193,103.8166,104.1003,47915.0
2020-04-21 11:20:00,113.84,114.13,113.13,113.27,114785.0,104.1827,104.4481,103.5329,103.661,114785.0
2020-04-21 11:30:00,113.33,113.63,112.8,113.09,52437.0,103.7159,103.9905,103.2309,103.4963,52437.0
2020-04-21 11:40:00,113.11,113.53,113.03,113.35,81250.0,103.5146,103.899,103.4414,103.7343,81250.0
2020-04-21 11:50:00,113.34,113.63,112.76,112.8,39768.0,103.7251,103.9905,103.1943,103.2309,39768.0
2020-04-21 12:00:00,112.77,112.82,112.31,112.47,33332.0,103.2035,103.2492,102.7825,102.9289,33332.0
2020-04-21 12:10:00,112.49,112.75,112.39,112.4,33942.0,102.9472,103.1852,102.8557,102.8648,33942.0
2020-04-21 12:20:00,112.39,112.67,112.25,112.39,22009.0,102.8557,103.1119,102.7276,102.8557,22009.0
2020-04-21 12:30:00,112.33,112.35,111.83,112.18,24953.0,102.8008,102.8191,102.3432,102.6635,24953.0
2020-04-21 12:40:00,112.12,112.3,111.96,112.3,20526.0,102.6086,102.7733,102.4622,102.7733,20526.0
2020-04-21 12:50:00,112.29,112.9,112.29,112.81,23029.0,102.7642,103.3224,102.7642,103.2401,23029.0
2020-04-21 13:00:00,112.76,112.99,112.58,112.83,26812.0,103.1943,103.4048,103.0296,103.2584,26812.0
2020-04-21 13:10:00,112.83,113.04,112.21,112.36,26609.0,103.2584,103.4505,102.691,102.8282,26609.0
2020-04-21 13:20:00,112.33,112.9,112.31,112.55,20860.0,102.8008,103.3224,102.7825,103.0021,20860.0
2020-04-21 13:30:00,112.49,112.91,112.31,112.8,29740.0,102.9472,103.3316,102.7825,103.2309,29740.0
2020-04-21 13:40:00,112.85,112.88,112.09,112.21,31780.0,103.2767,103.3041,102.5811,102.691,31780.0
2020-04-21 13:50:00,112.2,112.25,111.56,111.7,34000.0,102.6818,102.7276,102.0961,102.2242,34000.0
2020-04-21 14:00:00,111.66,112.08,111.51,111.81,24879.0,102.1876,102.572,102.0503,102.3249,24879.0
2020-04-21 14:10:00,111.73,112.03,111.65,111.66,27048.0,102.2517,102.5262,102.1785,102.1876,27048.0
2020-04-21 14:20:00,111.63,112.41,111.51,111.9,29817.0,102.1602,102.874,102.0503,102.4073,29817.0
2020-04-21 14:30:00,111.91,112.48,111.82,112.1,33687.0,102.4164,102.9381,102.334,102.5903,33687.0
2020-04-21 14:40:00,112.1,112.24,111.91,112.04,37966.0,102.5903,102.7184,102.4164,102.5354,37966.0
2020-04-21 14:50:00,112.11,112.6,112.05,112.51,30879.0,102.5994,103.0479,102.5445,102.9655,30879.0
2020-04-21 15:00:00,112.58,113.1,112.46,112.68,39418.0,103.0296,103.5055,102.9198,103.1211,39418.0
2020-04-21 15:10:00,112.68,113.23,112.62,112.83,55108.0,103.1211,103.6244,103.0662,103.2584,55108.0
2020-04-21 15:20:00,112.83,113.33,112.77,113.11,48497.0,103.2584,103.7159,103.2035,103.5146,48497.0
2020-04-21 15:30:00,113.09,113.46,112.84,113.28,63364.0,103.4963,103.8349,103.2675,103.6702,63364.0
2020-04-21 15:40:00,113.26,113.28,112.49,112.49,54055.0,103.6519,103.6702,102.9472,102.9472,54055.0
2020-04-21 15:50:00,112.16,112.77,111.66,112.43,164728.0,102.6452,103.2035,102.1876,102.8923,164728.0
2020-04-22 09:30:00,114.14,114.46,111.09,111.39,84540.0,104.4572,104.7501,101.666,101.9405,84540.0
2020-04-22 09:40:00,111.61,112.04,110.09,110.09,96423.0,102.1419,102.5354,100.7508,100.7508,96423.0
2020-04-22 09:50:00,110.26,111.82,110.19,111.35,103757.0,100.9064,102.334,100.8423,101.9039,103757.0
2020-04-22 10:00:00,111.41,111.84,111.05,111.57,48646.0,101.9588,102.3523,101.6294,102.1053,48646.0
2020-04-22 10:10:00,111.65,112.13,111.34,111.47,41466.0,102.1785,102.6177,101.8948,102.0137,41466.0
2020-04-22 10:20:00,111.45,112.13,111.44,111.72,50465.0,101.9954,102.6177,101.9863,102.2425,50465.0
2020-04-22 10:30:00,111.72,111.78,110.99,111.0,43975.0,102.2425,102.2974,101.5745,101.5836,43975.0
2020-04-22 10:40:00,110.99,111.11,109.46,109.54,149064.0,101.5745,101.6843,100.1742,100.2475,149064.0
2020-04-22 10:50:00,109.62,109.75,109.18,109.39,239491.0,100.3207,100.4396,99.918,100.1102,239491.0
2020-04-22 11:00:00,109.4,109.5,108.2,108.42,156835.0,100.1193,100.2109,99.0211,99.2225,156835.0
2020-04-22 11:10:00,108.39,108.95,108.01,108.12,163729.0,99.195,99.7075,98.8473,98.9479,163729.0
2020-04-22 11:20:00,108.06,108.27,107.61,107.86,237996.0,98.893,99.0852,98.4812,98.71,237996.0
2020-04-22 11:30:00,107.86,108.1,107.82,107.99,61240.0,98.71,98.9296,98.6734,98.829,61240.0
2020-04-22 11:40:00,107.99,109.0,107.91,108.89,69062.0,98.829,99.7533,98.7557,99.6526,69062.0
2020-04-22 11:50:00,108.93,108.97,108.17,108.24,42303.0,99.6892,99.7258,98.9937,99.0577,42303.0
2020-04-22 12:00:00,108.22,108.36,107.76,107.8,48036.0,99.0394,99.1676,98.6185,98.6551,48036.0
2020-04-22 12:10:00,107.78,107.79,107.25,107.66,168906.0,98.6368,98.6459,98.1517,98.5269,168906.0
2020-04-22 12:20:00,107.56,108.05,107.38,107.65,68040.0,98.4354,98.8839,98.2707,98.5178,68040.0
2020-04-22 12:30:00,107.69,108.05,107.57,108.01,101309.0,98.5544,98.8839,98.4446,98.8473,101309.0
2020-04-22 12:40:00,108.0,108.01,107.13,107.16,43926.0,98.8381,98.8473,98.0419,98.0694,43926.0
2020-04-22 12:50:00,107.16,107.17,106.34,106.43,91317.0,98.0694,98.0785,97.3189,97.4013,91317.0
2020-04-22 13:00:00,106.43,106.55,106.18,106.23,38931.0,97.4013,97.5111,97.1725,97.2183,38931.0
2020-04-22 13:10:00,106.27,106.61,106.21,106.45,98285.0,97.2549,97.566,97.2,97.4196,98285.0
2020-04-22 13:20:00,106.44,106.95,106.19,106.92,56801.0,97.4104,97.8772,97.1817,97.8497,56801.0
2020-04-22 13:30:00,106.9,106.92,106.35,106.39,54361.0,97.8314,97.8497,97.3281,97.3647,54361.0
2020-04-22 13:40:00,106.39,107.55,106.38,107.49,48727.0,97.3647,98.4263,97.3555,98.3714,48727.0
2020-04-22 13:50:00,107.51,107.88,107.27,107.42,32758.0,98.3897,98.7283,98.17,98.3073,32758.0
2020-04-22 14:00:00,107.43,107.43,106.83,106.9,31917.0,98.3165,98.3165,97.7674,97.8314,31917.0
2020-04-22 14:10:00,106.91,107.3,106.63,106.7,39605.0,97.8406,98.1975,97.5843,97.6484,39605.0
2020-04-22 14:20:00,106.69,107.15,106.68,106.73,61038.0,97.6392,98.0602,97.6301,97.6758,61038.0
2020-04-22 14:30:00,106.77,107.29,106.76,107.14,37392.0,97.7124,98.1883,97.7033,98.0511,37392.0
2020-04-22 14:40:00,107.19,107.23,106.86,106.86,29043.0,98.0968,98.1334,97.7948,97.7948,29043.0
2020-04-22 14:50:00,106.86,107.02,106.79,106.83,35277.0,97.7948,97.9412,97.7308,97.7674,35277.0
2020-04-22 15:00:00,106.81,107.08,106.57,107.06,53192.0,97.7491,97.9961,97.5294,97.9778,53192.0
2020-04-22 15:10:00,107.05,107.05,106.71,106.89,62123.0,97.9687,97.9687,97.6575,97.8223,62123.0
2020-04-22 15:20:00,106.89,107.59,106.81,107.31,72264.0,97.8223,98.4629,97.7491,98.2066,72264.0
2020-04-22 15:30:00,107.33,107.61,106.9,106.92,156234.0,98.2249,98.4812,97.8314,97.8497,156234.0
2020-04-22 15:40:00,106.93,107.15,106.81,107.02,206830.0,97.8589,98.0602,97.7491,97.9412,206830.0
2020-04-22 15:50:00,107.02,107.03,106.13,106.18,322244.0,97.9412,97.9504,97.1267,97.1725,322244.0
2020-04-23 09:30:00,107.33,107.81,106.77,107.57,124108.0,98.2249,98.6642,97.7124,98.4446,124108.0
2020-04-23 09:40:00,107.51,107.98,107.46,107.59,74659.0,98.3897,98.8198,98.3439,98.4629,74659.0
2020-04-23 09:50:00,107.61,107.64,106.79,107.23,73717.0,98.4812,98.5086,97.7308,98.1334,73717.0
2020-04-23 10:00:00,107.31,107.38,106.69,107.16,39141.0,98.2066,98.2707,97.6392,98.0694,39141.0
2020-04-23 10:10:00,107.16,108.14,107.15,107.9,55072.0,98.0694,98.9662,98.0602,98.7466,55072.0
2020-04-23 10:20:00,107.86,107.89,107.16,107.18,48875.0,98.71,98.7374,98.0694,98.0877,48875.0
2020-04-23 10:30:00,107.24,107.48,106.89,107.31,47811.0,98.1426,98.3622,97.8223,98.2066,47811.0
2020-04-23 10:40:00,107.36,108.34,107.34,108.02,37810.0,98.2524,99.1493,98.2341,98.8564,37810.0
2020-04-23 10:50:00,108.1,108.11,107.06,107.14,44611.0,98.9296,98.9388,97.9778,98.0511,44611.0
2020-04-23 11:00:00,107.15,107.16,106.9,107.16,30879.0,98.0602,98.0694,97.8314,98.0694,30879.0
2020-04-23 11:10:00,107.21,107.56,106.99,107.3,31553.0,98.1151,98.4354,97.9138,98.1975,31553.0
2020-04-23 11:20:00,107.33,107.88,107.25,107.69,29525.0,98.2249,98.7283,98.1517,98.5544,29525.0
2020-04-23 11:30:00,107.72,107.81,106.57,106.57,40453.0,98.5819,98.6642,97.5294,97.5294,40453.0
2020-04-23 11:40:00,106.61,106.76,105.95,105.97,46095.0,97.566,97.7033,96.962,96.9803,46095.0
2020-04-23 11:50:00,105.98,106.37,105.79,106.13,33781.0,96.9895,97.3464,96.8156,97.1267,33781.0
2020-04-23 12:00:00,106.13,106.81,105.99,106.79,26733.0,97.1267,97.7491,96.9986,97.7308,26733.0
2020-04-23 12:10:00,106.77,106.79,106.54,106.64,17906.0,97.7124,97.7308,97.502,97.5935,17906.0
2020-04-23 12:20:00,106.69,106.97,106.64,106.75,32068.0,97.6392,97.8955,97.5935,97.6941,32068.0
2020-04-23 12:30:00,106.74,106.78,106.37,106.41,24044.0,97.685,97.7216,97.3464,97.383,24044.0
2020-04-23 12:40:00,106.47,106.51,105.15,105.73,45883.0,97.4379,97.4745,96.2299,96.7607,45883.0
2020-04-23 12:50:00,105.81,105.81,104.83,105.35,62981.0,96.8339,96.8339,95.937,96.4129,62981.0
2020-04-23 13:00:00,105.43,105.47,104.73,104.89,40948.0,96.4861,96.5227,95.8455,95.9919,40948.0
2020-04-23 13:10:00,104.87,105.4,104.85,104.99,22761.0,95.9736,96.4587,95.9553,96.0834,22761.0
2020-04-23 13:20:00,104.94,104.94,104.26,104.76,51495.0,96.0377,96.0377,95.4154,95.873,51495.0
2020-04-23 13:30:00,104.73,105.06,104.67,104.95,40078.0,95.8455,96.1475,95.7906,96.0468,40078.0
2020-04-23 13:40:00,104.95,105.04,104.64,104.8,21986.0,96.0468,96.1292,95.7631,95.9096,21986.0
2020-04-23 13:50:00,104.79,105.25,104.79,105.02,35198.0,95.9004,96.3214,95.9004,96.1109,35198.0
2020-04-23 14:00:00,105.06,105.06,104.64,104.64,25772.0,96.1475,96.1475,95.7631,95.7631,25772.0
2020-04-23 14:10:00,104.59,105.04,104.26,104.92,30788.0,95.7174,96.1292,95.4154,96.0194,30788.0
2020-04-23 14:20:00,104.93,105.28,104.77,104.92,23367.0,96.0285,96.3488,95.8821,96.0194,23367.0
2020-04-23 14:30:00,105.02,105.11,104.82,104.99,26352.0,96.1109,96.1933,95.9279,96.0834,26352.0
2020-04-23 14:40:00,104.99,105.14,104.81,104.9,34756.0,96.0834,96.2207,95.9187,96.0011,34756.0
2020-04-23 14:50:00,104.83,105.01,104.67,104.67,132045.0,95.937,96.1018,95.7906,95.7906,132045.0
2020-04-23 15:00:00,104.68,104.89,104.55,104.67,121892.0,95.7997,95.9919,95.6808,95.7906,121892.0
2020-04-23 15:10:00,104.65,104.8,104.49,104.5,70296.0,95.7723,95.9096,95.6259,95.635,70296.0
2020-04-23 15:20:00,104.5,104.86,104.35,104.7,72863.0,95.635,95.9645,95.4977,95.8181,72863.0
2020-04-23 15:30:00,104.67,104.85,104.52,104.65,215508.0,95.7906,95.9553,95.6533,95.7723,215508.0
2020-04-23 15:40:00,104.67,105.11,104.67,104.99,231010.0,95.7906,96.1933,95.7906,96.0834,231010.0
2020-04-23 15:50:00,104.77,105.07,104.05,104.12,372731.0,95.8821,96.1567,95.2232,95.2873,372731.0
2020-04-24 09:30:00,104.83,105.22,102.8,103.39,112434.0,95.937,96.2939,94.0792,94.6192,112434.0
2020-04-24 09:40:00,103.42,103.44,102.72,102.73,43735.0,94.6466,94.6649,94.006,94.0152,43735.0
2020-04-24 09:50:00,102.73,103.07,102.5,102.93,51483.0,94.0152,94.3263,93.8047,94.1982,51483.0
2020-04-24 10:00:00,102.95,103.39,102.65,102.75,68480.0,94.2165,94.6192,93.942,94.0335,68480.0
2020-04-24 10:10:00,102.78,103.0,102.25,102.55,105977.0,94.0609,94.2623,93.5759,93.8504,105977.0
2020-04-24 10:20:00,102.5,102.73,102.29,102.69,112877.0,93.8047,94.0152,93.6125,93.9786,112877.0
2020-04-24 10:30:00,102.73,103.31,102.59,103.05,50570.0,94.0152,94.546,93.887,94.308,50570.0
2020-04-24 10:40:00,103.05,103.07,102.8,103.01,48321.0,94.308,94.3263,94.0792,94.2714,48321.0
2020-04-24 10:50:00,103.14,103.29,102.86,102.91,51267.0,94.3904,94.5277,94.1341,94.1799,51267.0
2020-04-24 11:00:00,102.86,103.16,102.73,103.01,36044.0,94.1341,94.4087,94.0152,94.2714,36044.0
2020-04-24 11:10:00,103.03,103.08,102.38,102.47,56948.0,94.2897,94.3355,93.6949,93.7772,56948.0
2020-04-24 11:20:00,102.53,102.79,102.53,102.77,48298.0,93.8321,94.0701,93.8321,94.0518,48298.0
2020-04-24 11:30:00,102.77,102.9,102.63,102.88,42379.0,94.0518,94.1707,93.9237,94.1524,42379.0
2020-04-24 11:40:00,102.87,102.87,102.43,102.65,20472.0,94.1433,94.1433,93.7406,93.942,20472.0
2020-04-24 11:50:00,102.59,102.59,102.18,102.26,69140.0,93.887,93.887,93.5118,93.585,69140.0
2020-04-24 12:00:00,102.23,102.54,102.14,102.49,20855.0,93.5576,93.8413,93.4752,93.7955,20855.0
2020-04-24 12:10:00,102.53,102.67,102.31,102.33,28856.0,93.8321,93.9603,93.6308,93.6491,28856.0
2020-04-24 12:20:00,102.33,102.33,102.11,102.26,84798.0,93.6491,93.6491,93.4478,93.585,84798.0
2020-04-24 12:30:00,102.27,102.58,102.23,102.53,70550.0,93.5942,93.8779,93.5576,93.8321,70550.0
2020-04-24 12:40:00,102.59,102.75,102.45,102.57,42512.0,93.887,94.0335,93.7589,93.8687,42512.0
2020-04-24 12:50:00,102.58,102.78,102.43,102.69,38187.0,93.8779,94.0609,93.7406,93.9786,38187.0
2020-04-24 13:00:00,102.71,102.74,102.52,102.54,49602.0,93.9969,94.0243,93.823,93.8413,49602.0
2020-04-24 13:10:00,102.54,102.88,102.51,102.75,47807.0,93.8413,94.1524,93.8138,94.0335,47807.0
2020-04-24 13:20:00,102.73,103.05,102.7,103.01,68119.0,94.0152,94.308,93.9877,94.2714,68119.0
2020-04-24 13:30:00,103.01,103.2,102.94,103.05,33695.0,94.2714,94.4453,94.2074,94.308,33695.0
2020-04-24 13:40:00,103.07,103.47,102.88,103.42,154187.0,94.3263,94.6924,94.1524,94.6466,154187.0
2020-04-24 13:50:00,103.51,104.02,103.5,104.02,31387.0,94.729,95.1957,94.7198,95.1957,31387.0
2020-04-24 14:00:00,103.97,104.0,103.6,103.6,28014.0,95.15,95.1774,94.8114,94.8114,28014.0
2020-04-24 14:10:00,103.62,103.81,103.51,103.62,34499.0,94.8297,95.0036,94.729,94.8297,34499.0
2020-04-24 14:20:00,103.65,103.68,103.15,103.32,52530.0,94.8571,94.8846,94.3995,94.5551,52530.0
2020-04-24 14:30:00,103.32,104.06,103.3,103.99,60246.0,94.5551,95.2323,94.5368,95.1683,60246.0
2020-04-24 14:40:00,104.02,104.44,103.98,104.39,54914.0,95.1957,95.5801,95.1591,95.5343,54914.0
2020-04-24 14:50:00,104.37,104.42,104.15,104.2,39786.0,95.516,95.5618,95.3147,95.3605,39786.0
2020-04-24 15:00:00,104.2,104.51,103.9,104.47,128090.0,95.3605,95.6442,95.0859,95.6076,128090.0
2020-04-24 15:10:00,104.48,104.5,104.04,104.29,48493.0,95.6167,95.635,95.214,95.4428,48493.0
2020-04-24 15:20:00,104.29,104.53,104.23,104.49,54463.0,95.4428,95.6625,95.3879,95.6259,54463.0
2020-04-24 15:30:00,104.48,104.48,104.2,104.26,120676.0,95.6167,95.6167,95.3605,95.4154,120676.0
2020-04-24 15:40:00,104.26,104.69,104.18,104.63,322709.0,95.4154,95.8089,95.3422,95.754,322709.0
2020-04-24 15:50:00,104.69,104.69,103.86,104.03,363484.0,95.8089,95.8089,95.0493,95.2049,363484.0
2020-04-27 09:30:00,101.11,105.11,100.75,105.01,179904.0,92.5326,96.1933,92.2031,96.1018,179904.0
2020-04-27 09:40:00,104.86,104.86,103.5,104.07,101278.0,95.9645,95.9645,94.7198,95.2415,101278.0
2020-04-27 09:50:00,104.18,104.5,103.47,104.23,234411.0,95.3422,95.635,94.6924,95.3879,234411.0
2020-04-27 10:00:00,104.24,104.95,103.95,104.92,173368.0,95.3971,96.0468,95.1317,96.0194,173368.0
2020-04-27 10:10:00,104.93,105.08,104.61,104.91,137880.0,96.0285,96.1658,95.7357,96.0102,137880.0
2020-04-27 10:20:00,104.9,105.07,104.62,104.7,85720.0,96.0011,96.1567,95.7448,95.8181,85720.0
2020-04-27 10:30:00,104.7,104.84,104.18,104.32,87226.0,95.8181,95.9462,95.3422,95.4703,87226.0
2020-04-27 10:40:00,104.33,104.9,104.28,104.87,79281.0,95.4794,96.0011,95.4337,95.9736,79281.0
2020-04-27 10:50:00,104.83,105.02,104.61,104.65,36630.0,95.937,96.1109,95.7357,95.7723,36630.0
2020-04-27 11:00:00,104.64,104.85,104.23,104.64,79231.0,95.7631,95.9553,95.3879,95.7631,79231.0
2020-04-27 11:10:00,104.61,104.92,104.44,104.91,59413.0,95.7357,96.0194,95.5801,96.0102,59413.0
2020-04-27 11:20:00,104.97,105.12,104.76,104.79,170085.0,96.0651,96.2024,95.873,95.9004,170085.0
2020-04-27 11:30:00,104.78,105.13,104.65,104.96,66045.0,95.8913,96.2116,95.7723,96.056,66045.0
2020-04-27 11:40:00,104.96,105.3,104.86,104.93,120651.0,96.056,96.3672,95.9645,96.0285,120651.0
2020-04-27 11:50:00,104.92,105.38,104.92,105.0,57384.0,96.0194,96.4404,96.0194,96.0926,57384.0
2020-04-27 12:00:00,105.0,105.39,104.92,105.02,87023.0,96.0926,96.4495,96.0194,96.1109,87023.0
2020-04-27 12:10:00,105.02,105.32,104.99,105.26,143895.0,96.1109,96.3855,96.0834,96.3305,143895.0
2020-04-27 12:20:00,105.26,105.38,105.13,105.29,115392.0,96.3305,96.4404,96.2116,96.358,115392.0
2020-04-27 12:30:00,105.29,105.36,105.23,105.3,69662.0,96.358,96.4221,96.3031,96.3672,69662.0
2020-04-27 12:40:00,105.28,105.36,104.87,105.07,55036.0,96.3488,96.4221,95.9736,96.1567,55036.0
2020-04-27 12:50:00,105.07,105.28,104.97,105.24,52518.0,96.1567,96.3488,96.0651,96.3122,52518.0
2020-04-27 13:00:00,105.28,105.53,105.11,105.51,44941.0,96.3488,96.5776,96.1933,96.5593,44941.0
2020-04-27 13:10:00,105.56,105.92,105.48,105.53,96716.0,96.6051,96.9346,96.5319,96.5776,96716.0
2020-04-27 13:20:00,105.49,105.56,105.21,105.48,71995.0,96.541,96.6051,96.2848,96.5319,71995.0
2020-04-27 13:30:00,105.49,105.85,105.14,105.78,85625.0,96.541,96.8705,96.2207,96.8064,85625.0
2020-04-27 13:40:00,105.71,105.77,105.43,105.52,51243.0,96.7424,96.7973,96.4861,96.5685,51243.0
2020-04-27 13:50:00,105.51,105.95,105.47,105.85,25779.0,96.5593,96.962,96.5227,96.8705,25779.0
2020-04-27 14:00:00,105.85,105.93,105.76,105.81,36067.0,96.8705,96.9437,96.7881,96.8339,36067.0
2020-04-27 14:10:00,105.81,105.83,105.58,105.62,49031.0,96.8339,96.8522,96.6234,96.66,49031.0
2020-04-27 14:20:00,105.62,105.86,105.59,105.73,53589.0,96.66,96.8796,96.6325,96.7607,53589.0
2020-04-27 14:30:00,105.78,105.89,105.57,105.75,89518.0,96.8064,96.9071,96.6142,96.779,89518.0
2020-04-27 14:40:00,105.73,106.22,105.73,106.01,153277.0,96.7607,97.2091,96.7607,97.0169,153277.0
2020-04-27 14:50:00,106.04,106.15,105.89,105.98,86078.0,97.0444,97.145,96.9071,96.9895,86078.0
2020-04-27 15:00:00,106.05,106.22,105.98,105.99,52416.0,97.0535,97.2091,96.9895,96.9986,52416.0
2020-04-27 15:10:00,106.01,106.43,105.96,106.4,60817.0,97.0169,97.4013,96.9712,97.3738,60817.0
2020-04-27 15:20:00,106.39,106.62,106.38,106.4,121756.0,97.3647,97.5752,97.3555,97.3738,121756.0
2020-04-27 15:30:00,106.42,106.84,106.35,106.7,205830.0,97.3921,97.7765,97.3281,97.6484,205830.0
2020-04-27 15:40:00,106.7,106.81,106.46,106.54,105285.0,97.6484,97.7491,97.4287,97.502,105285.0
2020-04-27 15:50:00,106.57,106.73,106.39,106.53,480905.0,97.5294,97.6758,97.3647,97.4928,480905.0
2020-04-28 09:30:00,108.26,109.34,107.71,107.96,104361.0,99.076,100.0644,98.5727,98.8015,104361.0
2020-04-28 09:40:00,107.94,109.31,107.91,109.3,102696.0,98.7832,100.037,98.7557,100.0278,102696.0
2020-04-28 09:50:00,109.3,109.6,108.23,108.23,34834.0,100.0278,100.3024,99.0486,99.0486,34834.0
2020-04-28 10:00:00,108.39,109.11,108.27,109.11,57837.0,99.195,99.8539,99.0852,99.8539,57837.0
2020-04-28 10:10:00,109.11,109.88,109.09,109.81,54240.0,99.8539,100.5586,99.8356,100.4946,54240.0
2020-04-28 10:20:00,109.76,109.91,109.46,109.87,82762.0,100.4488,100.5861,100.1742,100.5495,82762.0
2020-04-28 10:30:00,109.9,110.04,109.51,109.52,59728.0,100.5769,100.705,100.22,100.2292,59728.0
2020-04-28 10:40:00,109.54,109.58,108.65,108.77,120575.0,100.2475,100.2841,99.433,99.5428,120575.0
2020-04-28 10:50:00,108.71,108.81,107.74,107.87,84264.0,99.4879,99.5794,98.6002,98.7191,84264.0
2020-04-28 11:00:00,107.88,108.69,107.81,108.59,79030.0,98.7283,99.4696,98.6642,99.3781,79030.0
2020-04-28 11:10:00,108.6,109.23,108.6,109.23,34129.0,99.3872,99.9638,99.3872,99.9638,34129.0
2020-04-28 11:20:00,109.18,109.38,109.03,109.23,19269.0,99.918,100.101,99.7807,99.9638,19269.0
2020-04-28 11:30:00,109.19,109.54,109.14,109.26,32556.0,99.9272,100.2475,99.8814,99.9912,32556.0
2020-04-28 11:40:00,109.29,109.52,109.2,109.29,31567.0,100.0187,100.2292,99.9363,100.0187,31567.0
2020-04-28 11:50:00,109.39,109.55,109.14,109.51,36523.0,100.1102,100.2566,99.8814,100.22,36523.0
2020-04-28 12:00:00,109.57,110.0,109.55,109.99,52608.0,100.2749,100.6684,100.2566,100.6593,52608.0
2020-04-28 12:10:00,109.99,110.08,109.38,109.45,61408.0,100.6593,100.7417,100.101,100.1651,61408.0
2020-04-28 12:20:00,109.5,109.61,109.1,109.44,20504.0,100.2109,100.3115,99.8448,100.1559,20504.0
2020-04-28 12:30:00,109.38,109.53,109.26,109.29,17219.0,100.101,100.2383,99.9912,100.0187,17219.0
2020-04-28 12:40:00,109.28,109.29,108.93,109.17,20535.0,100.0095,100.0187,99.6892,99.9088,20535.0
2020-04-28 12:50:00,109.14,109.51,108.93,109.39,18102.0,99.8814,100.22,99.6892,100.1102,18102.0
2020-04-28 13:00:00,109.4,110.04,109.35,110.04,166437.0,100.1193,100.705,100.0736,100.705,166437.0
2020-04-28 13:10:00,110.01,110.19,109.93,110.01,34717.0,100.6776,100.8423,100.6044,100.6776,34717.0
2020-04-28 13:20:00,110.05,110.41,109.91,110.34,28249.0,100.7142,101.0437,100.5861,100.9796,28249.0
2020-04-28 13:30:00,110.29,110.34,109.9,109.96,38458.0,100.9338,100.9796,100.5769,100.6318,38458.0
2020-04-28 13:40:00,110.01,110.76,110.0,110.52,18952.0,100.6776,101.364,100.6684,101.1443,18952.0
2020-04-28 13:50:00,110.5,110.6,110.31,110.47,26075.0,101.126,101.2175,100.9521,101.0986,26075.0
2020-04-28 14:00:00,110.47,110.63,110.28,110.53,34695.0,101.0986,101.245,100.9247,101.1535,34695.0
2020-04-28 14:10:00,110.57,110.87,110.55,110.7,24680.0,101.1901,101.4646,101.1718,101.3091,24680.0
2020-04-28 14:20:00,110.68,110.8,110.5,110.72,38335.0,101.2908,101.4006,101.126,101.3274,38335.0
2020-04-28 14:30:00,110.77,111.0,110.71,110.79,22489.0,101.3731,101.5836,101.3182,101.3914,22489.0
2020-04-28 14:40:00,110.77,111.06,110.75,110.9,51259.0,101.3731,101.6385,101.3548,101.4921,51259.0
2020-04-28 14:50:00,110.86,110.95,110.71,110.93,33350.0,101.4555,101.5378,101.3182,101.5195,33350.0
2020-04-28 15:00:00,110.93,111.48,110.91,111.38,62239.0,101.5195,102.0229,101.5012,101.9314,62239.0
2020-04-28 15:10:00,111.34,111.4,111.12,111.34,39726.0,101.8948,101.9497,101.6934,101.8948,39726.0
2020-04-28 15:20:00,111.34,111.62,111.09,111.19,52676.0,101.8948,102.151,101.666,101.7575,52676.0
2020-04-28 15:30:00,111.14,111.39,111.0,111.14,97162.0,101.7117,101.9405,101.5836,101.7117,97162.0
2020-04-28 15:40:00,111.14,111.46,111.11,111.15,209483.0,101.7117,102.0046,101.6843,101.7209,209483.0
2020-04-28 15:50:00,111.14,111.22,110.24,110.44,267095.0,101.7117,101.7849,100.8881,101.0711,267095.0
2020-04-29 09:30:00,112.24,113.11,111.49,112.39,87676.0,102.7184,103.5146,102.032,102.8557,87676.0
2020-04-29 09:40:00,112.38,112.43,111.68,111.71,27455.0,102.8465,102.8923,102.2059,102.2334,27455.0
2020-04-29 09:50:00,111.69,111.79,111.01,111.17,26067.0,102.2151,102.3066,101.5928,101.7392,26067.0
2020-04-29 10:00:00,111.23,111.66,111.01,111.26,38421.0,101.7941,102.1876,101.5928,101.8216,38421.0
2020-04-29 10:10:00,111.26,111.29,110.58,110.74,27141.0,101.8216,101.849,101.1992,101.3457,27141.0
2020-04-29 10:20:00,110.74,110.76,110.14,110.33,37425.0,101.3457,101.364,100.7966,100.9704,37425.0
2020-04-29 10:30:00,110.29,110.83,110.12,110.83,36498.0,100.9338,101.428,100.7783,101.428,36498.0
2020-04-29 10:40:00,110.86,111.34,110.85,111.34,26510.0,101.4555,101.8948,101.4463,101.8948,26510.0
2020-04-29 10:50:00,111.33,111.72,111.23,111.47,39800.0,101.8856,102.2425,101.7941,102.0137,39800.0
2020-04-29 11:00:00,111.39,111.83,111.34,111.58,72243.0,101.9405,102.3432,101.8948,102.1144,72243.0
2020-04-29 11:10:00,111.6,112.07,111.59,112.02,97017.0,102.1327,102.5628,102.1236,102.5171,97017.0
2020-04-29 11:20:00,112.01,112.16,111.85,111.94,29331.0,102.5079,102.6452,102.3615,102.4439,29331.0
2020-04-29 11:30:00,111.92,112.04,111.75,111.94,59174.0,102.4256,102.5354,102.27,102.4439,59174.0
2020-04-29 11:40:00,111.91,112.08,111.8,112.0,47242.0,102.4164,102.572,102.3157,102.4988,47242.0
2020-04-29 11:50:00,112.01,112.3,111.84,112.13,42628.0,102.5079,102.7733,102.3523,102.6177,42628.0
2020-04-29 12:00:00,112.23,112.39,112.14,112.39,161925.0,102.7093,102.8557,102.6269,102.8557,161925.0
2020-04-29 12:10:00,112.3,112.38,111.91,112.04,28064.0,102.7733,102.8465,102.4164,102.5354,28064.0
2020-04-29 12:20:00,112.01,112.15,111.79,112.04,18139.0,102.5079,102.636,102.3066,102.5354,18139.0
2020-04-29 12:30:00,112.04,112.55,111.99,112.55,22474.0,102.5354,103.0021,102.4896,103.0021,22474.0
2020-04-29 12:40:00,112.53,112.89,112.53,112.87,15305.0,102.9838,103.3133,102.9838,103.295,15305.0
2020-04-29 12:50:00,112.93,113.12,112.9,113.05,16177.0,103.3499,103.5238,103.3224,103.4597,16177.0
2020-04-29 13:00:00,113.05,113.08,112.85,113.05,18591.0,103.4597,103.4872,103.2767,103.4597,18591.0
2020-04-29 13:10:00,113.06,113.19,112.96,113.11,13748.0,103.4689,103.5878,103.3773,103.5146,13748.0
2020-04-29 13:20:00,113.09,113.18,112.67,112.76,20790.0,103.4963,103.5787,103.1119,103.1943,20790.0
2020-04-29 13:30:00,112.72,112.79,112.06,112.29,24534.0,103.1577,103.2218,102.5537,102.7642,24534.0
2020-04-29 13:40:00,112.37,112.38,112.14,112.31,18239.0,102.8374,102.8465,102.6269,102.7825,18239.0
2020-04-29 13:50:00,112.27,112.35,111.9,111.95,23303.0,102.7459,102.8191,102.4073,102.453,23303.0
2020-04-29 14:00:00,112.0,112.12,111.75,112.01,28410.0,102.4988,102.6086,102.27,102.5079,28410.0
2020-04-29 14:10:00,112.05,112.58,111.98,112.24,23461.0,102.5445,103.0296,102.4805,102.7184,23461.0
2020-04-29 14:20:00,112.27,112.96,112.22,112.89,77206.0,102.7459,103.3773,102.7001,103.3133,77206.0
2020-04-29 14:30:00,112.91,113.13,112.71,113.05,49592.0,103.3316,103.5329,103.1485,103.4597,49592.0
2020-04-29 14:40:00,113.01,113.23,112.95,112.97,33496.0,103.4231,103.6244,103.3682,103.3865,33496.0
2020-04-29 14:50:00,112.99,113.13,112.58,113.05,76231.0,103.4048,103.5329,103.0296,103.4597,76231.0
2020-04-29 15:00:00,113.05,113.42,112.9,113.27,33598.0,103.4597,103.7983,103.3224,103.661,33598.0
2020-04-29 15:10:00,113.23,113.25,112.75,112.95,76826.0,103.6244,103.6427,103.1852,103.3682,76826.0
2020-04-29 15:20:00,112.95,113.07,112.84,113.03,51399.0,103.3682,103.478,103.2675,103.4414,51399.0
2020-04-29 15:30:00,113.0,113.1,112.73,112.73,73396.0,103.4139,103.5055,103.1668,103.1668,73396.0
2020-04-29 15:40:00,112.75,112.94,112.63,112.66,63384.0,103.1852,103.359,103.0753,103.1028,63384.0
2020-04-29 15:50:00,112.69,112.69,112.01,112.26,262622.0,103.1302,103.1302,102.5079,102.7367,262622.0
2020-04-30 09:30:00,110.41,111.48,109.63,110.27,119987.0,101.0437,102.0229,100.3298,100.9155,119987.0
2020-04-30 09:40:00,110.4,110.68,109.17,109.17,46966.0,101.0345,101.2908,99.9088,99.9088,46966.0
2020-04-30 09:50:00,109.33,110.53,109.21,110.26,31679.0,100.0553,101.1535,99.9455,100.9064,31679.0
2020-04-30 10:00:00,110.43,111.42,110.24,110.7,60288.0,101.062,101.968,100.8881,101.3091,60288.0
2020-04-30 10:10:00,110.56,110.7,109.98,110.23,23881.0,101.1809,101.3091,100.6501,100.8789,23881.0
2020-04-30 10:20:00,110.25,110.98,110.21,110.95,20740.0,100.8972,101.5653,100.8606,101.5378,20740.0
2020-04-30 10:30:00,111.01,111.03,110.62,110.63,49145.0,101.5928,101.6111,101.2358,101.245,49145.0
2020-04-30 10:40:00,110.61,110.72,110.04,110.26,68884.0,101.2267,101.3274,100.705,100.9064,68884.0
2020-04-30 10:50:00,110.27,110.57,110.18,110.29,76056.0,100.9155,101.1901,100.8332,100.9338,76056.0
2020-04-30 11:00:00,110.29,110.51,109.65,109.75,38060.0,100.9338,101.1352,100.3481,100.4396,38060.0
2020-04-30 11:10:00,109.73,109.86,109.39,109.41,37199.0,100.4213,100.5403,100.1102,100.1285,37199.0
2020-04-30 11:20:00,109.44,110.23,109.41,109.66,144358.0,100.1559,100.8789,100.1285,100.3573,144358.0
2020-04-30 11:30:00,109.62,110.3,109.45,110.29,89618.0,100.3207,100.943,100.1651,100.9338,89618.0
2020-04-30 11:40:00,110.29,110.29,109.76,109.93,104848.0,100.9338,100.9338,100.4488,100.6044,104848.0
2020-04-30 11:50:00,109.9,110.0,109.05,109.23,69533.0,100.5769,100.6684,99.799,99.9638,69533.0
2020-04-30 12:00:00,109.16,109.39,108.94,109.12,30780.0,99.8997,100.1102,99.6984,99.8631,30780.0
2020-04-30 12:10:00,109.17,109.56,109.07,109.11,27729.0,99.9088,100.2658,99.8173,99.8539,27729.0
2020-04-30 12:20:00,109.1,109.27,109.02,109.09,12817.0,99.8448,100.0004,99.7716,99.8356,12817.0
2020-04-30 12:30:00,109.04,109.65,108.83,109.35,52760.0,99.7899,100.3481,99.5977,100.0736,52760.0
2020-04-30 12:40:00,109.34,109.74,109.34,109.66,20560.0,100.0644,100.4305,100.0644,100.3573,20560.0
2020-04-30 12:50:00,109.61,109.8,109.54,109.67,9599.0,100.3115,100.4854,100.2475,100.3664,9599.0
2020-04-30 13:00:00,109.63,109.81,109.45,109.76,16302.0,100.3298,100.4946,100.1651,100.4488,16302.0
2020-04-30 13:10:00,109.78,109.99,109.64,109.87,17056.0,100.4671,100.6593,100.339,100.5495,17056.0
2020-04-30 13:20:00,109.93,110.14,109.62,109.78,31830.0,100.6044,100.7966,100.3207,100.4671,31830.0
2020-04-30 13:30:00,109.77,109.84,109.44,109.54,27282.0,100.458,100.522,100.1559,100.2475,27282.0
2020-04-30 13:40:00,109.49,109.52,109.24,109.24,14848.0,100.2017,100.2292,99.9729,99.9729,14848.0
2020-04-30 13:50:00,109.21,109.33,109.03,109.08,12947.0,99.9455,100.0553,99.7807,99.8265,12947.0
2020-04-30 14:00:00,109.08,109.27,108.92,108.94,34304.0,99.8265,100.0004,99.6801,99.6984,34304.0
2020-04-30 14:10:00,108.9,109.03,108.61,108.64,24204.0,99.6618,99.7807,99.3964,99.4238,24204.0
2020-04-30 14:20:00,108.65,108.82,108.62,108.66,14766.0,99.433,99.5885,99.4055,99.4421,14766.0
2020-04-30 14:30:00,108.64,108.97,108.64,108.82,32360.0,99.4238,99.7258,99.4238,99.5885,32360.0
2020-04-30 14:40:00,108.82,109.17,108.71,109.07,80215.0,99.5885,99.9088,99.4879,99.8173,80215.0
2020-04-30 14:50:00,109.07,109.4,108.92,109.2,108389.0,99.8173,100.1193,99.6801,99.9363,108389.0
2020-04-30 15:00:00,109.17,109.17,108.61,108.63,31981.0,99.9088,99.9088,99.3964,99.4147,31981.0
2020-04-30 15:10:00,108.66,108.78,108.31,108.55,30357.0,99.4421,99.5519,99.1218,99.3414,30357.0
2020-04-30 15:20:00,108.52,108.58,108.26,108.35,30658.0,99.314,99.3689,99.076,99.1584,30658.0
2020-04-30 15:30:00,108.34,108.45,108.17,108.33,52858.0,99.1493,99.2499,98.9937,99.1401,52858.0
2020-04-30 15:40:00,108.3,108.4,107.91,108.22,60389.0,99.1127,99.2042,98.7557,99.0394,60389.0
2020-04-30 15:50:00,108.41,108.73,107.89,107.89,202708.0,99.2133,99.5062,98.7374,98.7374,202708.0
2020-05-01 09:30:00,105.57,106.04,104.66,105.16,62291.0,96.6142,97.0444,95.7814,96.239,62291.0
2020-05-01 09:40:00,105.25,105.36,104.7,104.81,72261.0,96.3214,96.4221,95.8181,95.9187,72261.0
2020-05-01 09:50:00,104.74,104.83,103.94,104.02,53495.0,95.8547,95.937,95.1225,95.1957,53495.0
2020-05-01 10:00:00,104.09,104.47,103.92,103.93,50542.0,95.2598,95.6076,95.1042,95.1134,50542.0
2020-05-01 10:10:00,103.88,104.16,103.57,103.77,39664.0,95.0676,95.3239,94.7839,94.9669,39664.0
2020-05-01 10:20:00,103.77,103.83,103.33,103.76,27537.0,94.9669,95.0219,94.5643,94.9578,27537.0
2020-05-01 10:30:00,103.88,103.98,103.59,103.93,37521.0,95.0676,95.1591,94.8022,95.1134,37521.0
2020-05-01 10:40:00,103.93,104.21,103.82,104.01,44265.0,95.1134,95.3696,95.0127,95.1866,44265.0
2020-05-01 10:50:00,104.02,104.35,103.95,104.11,80531.0,95.1957,95.4977,95.1317,95.2781,80531.0
2020-05-01 11:00:00,104.08,104.16,103.86,104.09,26708.0,95.2506,95.3239,95.0493,95.2598,26708.0
2020-05-01 11:10:00,104.04,104.04,103.75,103.99,44173.0,95.214,95.214,94.9486,95.1683,44173.0
2020-05-01 11:20:00,103.99,104.13,103.69,103.69,55137.0,95.1683,95.2964,94.8937,94.8937,55137.0
2020-05-01 11:30:00,103.73,103.93,103.55,103.92,29501.0,94.9303,95.1134,94.7656,95.1042,29501.0
2020-05-01 11:40:00,103.93,103.97,103.22,103.3,38324.0,95.1134,95.15,94.4636,94.5368,38324.0
2020-05-01 11:50:00,103.32,103.4,102.88,103.4,35844.0,94.5551,94.6283,94.1524,94.6283,35844.0
2020-05-01 12:00:00,103.39,103.46,103.24,103.42,14882.0,94.6192,94.6832,94.4819,94.6466,14882.0
2020-05-01 12:10:00,103.46,103.57,103.22,103.24,22346.0,94.6832,94.7839,94.4636,94.4819,22346.0
2020-05-01 12:20:00,103.26,103.31,103.03,103.07,24360.0,94.5002,94.546,94.2897,94.3263,24360.0
2020-05-01 12:30:00,103.02,103.05,102.78,102.83,32857.0,94.2806,94.308,94.0609,94.1067,32857.0
2020-05-01 12:40:00,102.81,103.14,102.63,103.04,26803.0,94.0884,94.3904,93.9237,94.2989,26803.0
2020-05-01 12:50:00,103.03,103.05,102.68,102.72,13181.0,94.2897,94.308,93.9694,94.006,13181.0
2020-05-01 13:00:00,102.71,102.91,102.63,102.65,24108.0,93.9969,94.1799,93.9237,93.942,24108.0
2020-05-01 13:10:00,102.58,102.7,102.17,102.17,15924.0,93.8779,93.9877,93.5027,93.5027,15924.0
2020-05-01 13:20:00,102.15,102.23,101.78,102.22,31582.0,93.4844,93.5576,93.1458,93.5484,31582.0
2020-05-01 13:30:00,102.27,102.52,102.08,102.09,22715.0,93.5942,93.823,93.4203,93.4295,22715.0
2020-05-01 13:40:00,102.08,102.24,101.74,101.79,26496.0,93.4203,93.5667,93.1092,93.1549,26496.0
2020-05-01 13:50:00,101.82,102.33,101.68,102.3,45332.0,93.1824,93.6491,93.0542,93.6216,45332.0
2020-05-01 14:00:00,102.29,102.32,101.97,102.17,33300.0,93.6125,93.64,93.3196,93.5027,33300.0
2020-05-01 14:10:00,102.17,102.62,102.09,102.52,32178.0,93.5027,93.9145,93.4295,93.823,32178.0
2020-05-01 14:20:00,102.59,103.15,102.59,102.98,35452.0,93.887,94.3995,93.887,94.244,35452.0
2020-05-01 14:30:00,102.97,102.97,102.76,102.89,32586.0,94.2348,94.2348,94.0426,94.1616,32586.0
2020-05-01 14:40:00,102.83,102.92,102.63,102.63,27290.0,94.1067,94.1891,93.9237,93.9237,27290.0
2020-05-01 14:50:00,102.57,102.58,102.34,102.45,30823.0,93.8687,93.8779,93.6583,93.7589,30823.0
2020-05-01 15:00:00,102.43,102.6,101.95,101.95,51580.0,93.7406,93.8962,93.3013,93.3013,51580.0
2020-05-01 15:10:00,101.94,102.35,101.89,102.13,69448.0,93.2922,93.6674,93.2464,93.4661,69448.0
2020-05-01 15:20:00,102.11,102.19,101.8,101.84,37411.0,93.4478,93.521,93.1641,93.2007,37411.0
2020-05-01 15:30:00,101.84,101.96,101.47,101.69,58006.0,93.2007,93.3105,92.8621,93.0634,58006.0
2020-05-01 15:40:00,101.73,101.8,101.27,101.53,116203.0,93.1,93.1641,92.679,92.917,116203.0
2020-05-01 15:50:00,101.37,101.74,100.97,101.58,173491.0,92.7705,93.1092,92.4045,92.9627,173491.0
2020-05-04 09:30:00,100.8,101.02,98.64,98.9,125759.0,92.2489,92.4502,90.2721,90.5101,125759.0
2020-05-04 09:40:00,98.93,99.26,98.6,98.89,104724.0,90.5375,90.8395,90.2355,90.5009,104724.0
2020-05-04 09:50:00,98.83,99.6,98.66,99.28,55255.0,90.446,91.1507,90.2904,90.8578,55255.0
2020-05-04 10:00:00,99.24,99.99,99.22,99.67,47254.0,90.8212,91.5076,90.8029,91.2148,47254.0
2020-05-04 10:10:00,99.61,100.15,99.53,99.84,71027.0,91.1598,91.654,91.0866,91.3703,71027.0
2020-05-04 10:20:00,99.84,99.96,99.55,99.73,61599.0,91.3703,91.4802,91.1049,91.2697,61599.0
2020-05-04 10:30:00,99.7,99.75,98.93,99.32,54086.0,91.2422,91.288,90.5375,90.8944,54086.0
2020-05-04 10:40:00,99.31,100.0,99.29,99.97,52490.0,90.8853,91.5168,90.867,91.4893,52490.0
2020-05-04 10:50:00,99.94,100.15,99.47,99.58,63700.0,91.4619,91.654,91.0317,91.1324,63700.0
2020-05-04 11:00:00,99.55,99.89,99.38,99.86,30926.0,91.1049,91.4161,90.9494,91.3886,30926.0
2020-05-04 11:10:00,99.86,100.03,99.56,100.01,37102.0,91.3886,91.5442,91.1141,91.5259,37102.0
2020-05-04 11:20:00,99.97,100.0,99.47,99.73,56112.0,91.4893,91.5168,91.0317,91.2697,56112.0
2020-05-04 11:30:00,99.67,100.03,99.56,99.94,45424.0,91.2148,91.5442,91.1141,91.4619,45424.0
2020-05-04 11:40:00,99.96,100.22,99.73,99.86,60741.0,91.4802,91.7181,91.2697,91.3886,60741.0
2020-05-04 11:50:00,99.86,99.95,99.47,99.5,37360.0,91.3886,91.471,91.0317,91.0592,37360.0
2020-05-04 12:00:00,99.53,99.68,99.41,99.57,42041.0,91.0866,91.2239,90.9768,91.1232,42041.0
2020-05-04 12:10:00,99.59,99.83,99.4,99.54,40084.0,91.1415,91.3612,90.9677,91.0958,40084.0
2020-05-04 12:20:00,99.55,99.97,99.44,99.91,40101.0,91.1049,91.4893,91.0043,91.4344,40101.0
2020-05-04 12:30:00,99.95,99.97,99.65,99.65,68897.0,91.471,91.4893,91.1965,91.1965,68897.0
2020-05-04 12:40:00,99.6,99.78,99.4,99.45,57920.0,91.1507,91.3154,90.9677,91.0134,57920.0
2020-05-04 12:50:00,99.42,99.65,99.31,99.42,56295.0,90.986,91.1965,90.8853,90.986,56295.0
2020-05-04 13:00:00,99.4,99.4,99.16,99.21,27603.0,90.9677,90.9677,90.748,90.7938,27603.0
2020-05-04 13:10:00,99.21,99.28,98.94,98.95,34759.0,90.7938,90.8578,90.5467,90.5558,34759.0
2020-05-04 13:20:00,98.93,99.45,98.93,99.41,23918.0,90.5375,91.0134,90.5375,90.9768,23918.0
2020-05-04 13:30:00,99.38,99.55,99.3,99.48,70960.0,90.9494,91.1049,90.8761,91.0409,70960.0
2020-05-04 13:40:00,99.48,99.51,99.12,99.33,39932.0,91.0409,91.0683,90.7114,90.9036,39932.0
2020-05-04 13:50:00,99.38,99.68,99.36,99.65,82165.0,90.9494,91.2239,90.9311,91.1965,82165.0
2020-05-04 14:00:00,99.62,99.73,99.39,99.42,61235.0,91.169,91.2697,90.9585,90.986,61235.0
2020-05-04 14:10:00,99.43,99.65,99.42,99.61,41083.0,90.9951,91.1965,90.986,91.1598,41083.0
2020-05-04 14:20:00,99.59,99.71,99.35,99.43,30195.0,91.1415,91.2514,90.9219,90.9951,30195.0
2020-05-04 14:30:00,99.42,99.57,99.18,99.19,30311.0,90.986,91.1232,90.7663,90.7755,30311.0
2020-05-04 14:40:00,99.23,99.5,99.12,99.46,32266.0,90.8121,91.0592,90.7114,91.0226,32266.0
2020-05-04 14:50:00,99.45,99.83,99.4,99.74,57302.0,91.0134,91.3612,90.9677,91.2788,57302.0
2020-05-04 15:00:00,99.72,100.03,99.72,99.9,47403.0,91.2605,91.5442,91.2605,91.4252,47403.0
2020-05-04 15:10:00,99.92,100.12,99.8,99.8,77529.0,91.4435,91.6266,91.3337,91.3337,77529.0
2020-05-04 15:20:00,99.83,99.96,99.8,99.91,68928.0,91.3612,91.4802,91.3337,91.4344,68928.0
2020-05-04 15:30:00,99.88,100.0,99.86,99.98,96832.0,91.4069,91.5168,91.3886,91.4985,96832.0
2020-05-04 15:40:00,99.99,100.05,99.73,99.75,95134.0,91.5076,91.5625,91.2697,91.288,95134.0
2020-05-04 15:50:00,99.73,99.73,99.17,99.34,321557.0,91.2697,91.2697,90.7572,90.9128,321557.0
2020-05-05 09:30:00,100.4,101.39,100.21,101.09,130255.0,91.8828,92.7888,91.7089,92.5143,130255.0
2020-05-05 09:40:00,101.1,101.83,101.06,101.59,56767.0,92.5234,93.1915,92.4868,92.9719,56767.0
2020-05-05 09:50:00,101.54,102.1,101.46,101.99,42146.0,92.9261,93.4386,92.8529,93.3379,42146.0
2020-05-05 10:00:00,102.04,102.25,101.81,102.11,72945.0,93.3837,93.5759,93.1732,93.4478,72945.0
2020-05-05 10:10:00,102.11,102.28,101.69,102.06,109098.0,93.4478,93.6033,93.0634,93.402,109098.0
2020-05-05 10:20:00,102.06,102.14,101.06,101.29,30428.0,93.402,93.4752,92.4868,92.6973,30428.0
2020-05-05 10:30:00,101.27,101.64,101.1,101.58,57387.0,92.679,93.0176,92.5234,92.9627,57387.0
2020-05-05 10:40:00,101.52,101.58,101.04,101.11,28088.0,92.9078,92.9627,92.4685,92.5326,28088.0
2020-05-05 10:50:00,101.15,101.58,101.02,101.4,25978.0,92.5692,92.9627,92.4502,92.798,25978.0
2020-05-05 11:00:00,101.43,101.79,101.37,101.74,34663.0,92.8255,93.1549,92.7705,93.1092,34663.0
2020-05-05 11:10:00,101.71,101.81,101.53,101.61,26219.0,93.0817,93.1732,92.917,92.9902,26219.0
2020-05-05 11:20:00,101.65,101.88,101.58,101.76,30979.0,93.0268,93.2373,92.9627,93.1275,30979.0
2020-05-05 11:30:00,101.76,102.09,101.76,102.02,81823.0,93.1275,93.4295,93.1275,93.3654,81823.0
2020-05-05 11:40:00,102.01,102.21,101.84,102.2,164614.0,93.3562,93.5393,93.2007,93.5301,164614.0
2020-05-05 11:50:00,102.2,102.23,102.02,102.17,25471.0,93.5301,93.5576,93.3654,93.5027,25471.0
2020-05-05 12:00:00,102.17,102.3,101.95,102.16,42537.0,93.5027,93.6216,93.3013,93.4935,42537.0
2020-05-05 12:10:00,102.14,102.3,102.0,102.12,34569.0,93.4752,93.6216,93.3471,93.4569,34569.0
2020-05-05 12:20:00,102.14,102.28,101.98,102.0,28550.0,93.4752,93.6033,93.3288,93.3471,28550.0
2020-05-05 12:30:00,101.97,102.11,101.69,101.71,39105.0,93.3196,93.4478,93.0634,93.0817,39105.0
2020-05-05 12:40:00,101.75,102.01,101.68,101.79,23178.0,93.1183,93.3562,93.0542,93.1549,23178.0
2020-05-05 12:50:00,101.79,102.02,101.77,101.94,23657.0,93.1549,93.3654,93.1366,93.2922,23657.0
2020-05-05 13:00:00,101.92,101.99,101.68,101.68,53323.0,93.2739,93.3379,93.0542,93.0542,53323.0
2020-05-05 13:10:00,101.68,101.91,101.58,101.85,99367.0,93.0542,93.2647,92.9627,93.2098,99367.0
2020-05-05 13:20:00,101.85,101.92,101.58,101.69,45320.0,93.2098,93.2739,92.9627,93.0634,45320.0
2020-05-05 13:30:00,101.75,101.82,101.49,101.51,58292.0,93.1183,93.1824,92.8804,92.8987,58292.0
2020-05-05 13:40:00,101.51,101.66,101.39,101.63,39463.0,92.8987,93.0359,92.7888,93.0085,39463.0
2020-05-05 13:50:00,101.65,101.83,101.56,101.72,54218.0,93.0268,93.1915,92.9444,93.0909,54218.0
2020-05-05 14:00:00,101.78,101.92,101.76,101.9,29354.0,93.1458,93.2739,93.1275,93.2556,29354.0
2020-05-05 14:10:00,101.9,102.01,101.69,102.0,62971.0,93.2556,93.3562,93.0634,93.3471,62971.0
2020-05-05 14:20:00,102.0,102.03,101.8,101.81,36280.0,93.3471,93.3746,93.1641,93.1732,36280.0
2020-05-05 14:30:00,101.83,101.9,101.52,101.57,21644.0,93.1915,93.2556,92.9078,92.9536,21644.0
2020-05-05 14:40:00,101.59,101.78,101.49,101.74,22087.0,92.9719,93.1458,92.8804,93.1092,22087.0
2020-05-05 14:50:00,101.78,101.91,101.67,101.87,41168.0,93.1458,93.2647,93.0451,93.2281,41168.0
2020-05-05 15:00:00,101.84,101.85,101.49,101.55,40877.0,93.2007,93.2098,92.8804,92.9353,40877.0
2020-05-05 15:10:00,101.55,101.56,100.9,100.92,48669.0,92.9353,92.9444,92.3404,92.3587,48669.0
2020-05-05 15:20:00,100.89,101.05,100.5,100.69,59517.0,92.3313,92.4777,91.9743,92.1482,59517.0
2020-05-05 15:30:00,100.65,100.77,100.15,100.49,79405.0,92.1116,92.2214,91.654,91.9652,79405.0
2020-05-05 15:40:00,100.49,100.58,100.29,100.44,89606.0,91.9652,92.0476,91.7822,91.9194,89606.0
2020-05-05 15:50:00,100.39,100.55,100.1,100.17,217357.0,91.8737,92.0201,91.6083,91.6723,217357.0
2020-05-06 09:30:00,100.83,101.0,100.1,100.1,69465.0,92.2764,92.4319,91.6083,91.6083,69465.0
2020-05-06 09:40:00,100.12,100.3,99.32,99.32,51420.0,91.6266,91.7913,90.8944,90.8944,51420.0
2020-05-06 09:50:00,99.31,99.45,98.3,98.45,55972.0,90.8853,91.0134,89.961,90.0983,55972.0
2020-05-06 10:00:00,98.45,98.65,97.88,98.08,75727.0,90.0983,90.2813,89.5766,89.7596,75727.0
2020-05-06 10:10:00,98.0,98.66,97.64,98.45,81769.0,89.6864,90.2904,89.357,90.0983,81769.0
2020-05-06 10:20:00,98.43,98.8,98.33,98.4,27102.0,90.0799,90.4186,89.9884,90.0525,27102.0
2020-05-06 10:30:00,98.48,98.79,98.39,98.58,32871.0,90.1257,90.4094,90.0433,90.2172,32871.0
2020-05-06 10:40:00,98.55,99.02,98.5,98.86,95462.0,90.1898,90.6199,90.144,90.4735,95462.0
2020-05-06 10:50:00,98.86,98.86,98.44,98.55,34066.0,90.4735,90.4735,90.0891,90.1898,34066.0
2020-05-06 11:00:00,98.56,98.67,98.16,98.27,29708.0,90.1989,90.2996,89.8329,89.9335,29708.0
2020-05-06 11:10:00,98.28,98.29,97.61,97.68,58976.0,89.9427,89.9518,89.3295,89.3936,58976.0
2020-05-06 11:20:00,97.62,97.68,96.88,97.28,62706.0,89.3387,89.3936,88.6614,89.0275,62706.0
2020-05-06 11:30:00,97.29,97.69,97.22,97.67,36451.0,89.0367,89.4027,88.9726,89.3844,36451.0
2020-05-06 11:40:00,97.65,97.65,97.09,97.23,48454.0,89.3661,89.3661,88.8536,88.9817,48454.0
2020-05-06 11:50:00,97.18,97.22,96.99,97.11,51379.0,88.936,88.9726,88.7621,88.8719,51379.0
2020-05-06 12:00:00,97.08,97.17,96.92,96.94,39796.0,88.8445,88.9268,88.698,88.7163,39796.0
2020-05-06 12:10:00,96.95,97.06,96.86,96.97,48555.0,88.7255,88.8262,88.6431,88.7438,48555.0
2020-05-06 12:20:00,96.98,96.98,96.5,96.58,51851.0,88.753,88.753,88.3137,88.3869,51851.0
2020-05-06 12:30:00,96.6,96.72,96.51,96.6,38837.0,88.4052,88.515,88.3228,88.4052,38837.0
2020-05-06 12:40:00,96.58,96.74,96.44,96.7,45125.0,88.3869,88.5333,88.2588,88.4967,45125.0
2020-05-06 12:50:00,96.7,97.03,96.66,96.69,28702.0,88.4967,88.7987,88.4601,88.4876,28702.0
2020-05-06 13:00:00,96.76,96.76,96.4,96.64,30603.0,88.5516,88.5516,88.2222,88.4418,30603.0
2020-05-06 13:10:00,96.59,96.65,96.33,96.39,15660.0,88.396,88.451,88.1581,88.213,15660.0
2020-05-06 13:20:00,96.41,96.64,96.25,96.6,22509.0,88.2313,88.4418,88.0849,88.4052,22509.0
2020-05-06 13:30:00,96.59,96.93,96.59,96.93,22463.0,88.396,88.7072,88.396,88.7072,22463.0
2020-05-06 13:40:00,96.97,97.19,96.91,97.07,38210.0,88.7438,88.9451,88.6889,88.8353,38210.0
2020-05-06 13:50:00,97.03,97.4,97.03,97.25,51991.0,88.7987,89.1373,88.7987,89.0001,51991.0
2020-05-06 14:00:00,97.25,97.34,96.88,96.95,81555.0,89.0001,89.0824,88.6614,88.7255,81555.0
2020-05-06 14:10:00,96.95,97.0,96.62,96.67,44375.0,88.7255,88.7713,88.4235,88.4693,44375.0
2020-05-06 14:20:00,96.68,96.73,96.43,96.43,41192.0,88.4784,88.5242,88.2496,88.2496,41192.0
2020-05-06 14:30:00,96.43,96.65,96.3,96.48,36351.0,88.2496,88.451,88.1306,88.2954,36351.0
2020-05-06 14:40:00,96.46,96.77,96.35,96.73,92702.0,88.2771,88.5608,88.1764,88.5242,92702.0
2020-05-06 14:50:00,96.71,96.86,96.6,96.64,55593.0,88.5059,88.6431,88.4052,88.4418,55593.0
2020-05-06 15:00:00,96.66,96.69,96.38,96.47,62776.0,88.4601,88.4876,88.2039,88.2862,62776.0
2020-05-06 15:10:00,96.46,96.48,96.17,96.34,47550.0,88.2771,88.2954,88.0117,88.1672,47550.0
2020-05-06 15:20:00,96.35,96.44,96.14,96.17,40924.0,88.1764,88.2588,87.9842,88.0117,40924.0
2020-05-06 15:30:00,96.15,96.15,95.68,95.95,92737.0,87.9934,87.9934,87.5632,87.8103,92737.0
2020-05-06 15:40:00,95.97,95.97,95.2,95.22,154245.0,87.8286,87.8286,87.124,87.1423,154245.0
2020-05-06 15:50:00,95.18,95.56,95.05,95.26,258376.0,87.1057,87.4534,86.9867,87.1789,258376.0
2020-05-07 09:30:00,96.0,98.72,96.0,98.61,169588.0,87.8561,90.3453,87.8561,90.2447,169588.0
2020-05-07 09:40:00,98.62,99.23,97.89,99.09,103227.0,90.2538,90.8121,89.5858,90.684,103227.0
2020-05-07 09:50:00,99.07,99.41,98.91,98.98,43631.0,90.6657,90.9768,90.5192,90.5833,43631.0
2020-05-07 10:00:00,99.0,99.16,98.32,98.52,175298.0,90.6016,90.748,89.9793,90.1623,175298.0
2020-05-07 10:10:00,98.53,98.58,98.07,98.52,59566.0,90.1715,90.2172,89.7505,90.1623,59566.0
2020-05-07 10:20:00,98.57,98.88,98.11,98.16,46249.0,90.2081,90.4918,89.7871,89.8329,46249.0
2020-05-07 10:30:00,98.16,98.43,98.1,98.43,58418.0,89.8329,90.0799,89.7779,90.0799,58418.0
2020-05-07 10:40:00,98.42,98.93,98.24,98.38,49396.0,90.0708,90.5375,89.9061,90.0342,49396.0
2020-05-07 10:50:00,98.39,98.51,98.16,98.16,190694.0,90.0433,90.1532,89.8329,89.8329,190694.0
2020-05-07 11:00:00,98.2,98.29,98.03,98.22,32892.0,89.8695,89.9518,89.7139,89.8878,32892.0
2020-05-07 11:10:00,98.23,98.78,98.19,98.72,556943.0,89.8969,90.4003,89.8603,90.3453,556943.0
2020-05-07 11:20:00,98.75,98.75,98.28,98.49,48995.0,90.3728,90.3728,89.9427,90.1349,48995.0
2020-05-07 11:30:00,98.5,98.52,98.24,98.3,30649.0,90.144,90.1623,89.9061,89.961,30649.0
2020-05-07 11:40:00,98.32,98.76,98.32,98.58,111492.0,89.9793,90.382,89.9793,90.2172,111492.0
2020-05-07 11:50:00,98.56,99.05,98.5,99.01,185137.0,90.1989,90.6474,90.144,90.6107,185137.0
2020-05-07 12:00:00,99.04,99.07,98.7,98.87,58317.0,90.6382,90.6657,90.327,90.4826,58317.0
2020-05-07 12:10:00,98.86,99.03,98.78,99.0,124169.0,90.4735,90.6291,90.4003,90.6016,124169.0
2020-05-07 12:20:00,99.0,99.03,98.83,98.84,31809.0,90.6016,90.6291,90.446,90.4552,31809.0
2020-05-07 12:30:00,98.81,99.03,98.46,98.48,44671.0,90.4277,90.6291,90.1074,90.1257,44671.0
2020-05-07 12:40:00,98.42,98.6,98.23,98.48,59487.0,90.0708,90.2355,89.8969,90.1257,59487.0
2020-05-07 12:50:00,98.42,98.81,98.28,98.81,104177.0,90.0708,90.4277,89.9427,90.4277,104177.0
2020-05-07 13:00:00,98.79,99.01,98.73,98.98,39714.0,90.4094,90.6107,90.3545,90.5833,39714.0
2020-05-07 13:10:00,98.98,99.03,98.78,98.78,54786.0,90.5833,90.6291,90.4003,90.4003,54786.0
2020-05-07 13:20:00,98.74,98.82,98.48,98.51,27129.0,90.3637,90.4369,90.1257,90.1532,27129.0
2020-05-07 13:30:00,98.52,98.79,98.39,98.75,28871.0,90.1623,90.4094,90.0433,90.3728,28871.0
2020-05-07 13:40:00,98.74,99.05,98.69,98.91,32139.0,90.3637,90.6474,90.3179,90.5192,32139.0
2020-05-07 13:50:00,98.92,98.97,98.59,98.73,35141.0,90.5284,90.5741,90.2264,90.3545,35141.0
2020-05-07 14:00:00,98.7,98.77,98.51,98.72,52173.0,90.327,90.3911,90.1532,90.3453,52173.0
2020-05-07 14:10:00,98.7,99.03,98.69,98.98,39064.0,90.327,90.6291,90.3179,90.5833,39064.0
2020-05-07 14:20:00,98.98,99.01,98.58,98.63,27234.0,90.5833,90.6107,90.2172,90.263,27234.0
2020-05-07 14:30:00,98.65,98.81,98.54,98.66,15857.0,90.2813,90.4277,90.1806,90.2904,15857.0
2020-05-07 14:40:00,98.65,98.98,98.61,98.96,48336.0,90.2813,90.5833,90.2447,90.565,48336.0
2020-05-07 14:50:00,98.96,99.5,98.87,99.34,301006.0,90.565,91.0592,90.4826,90.9128,301006.0
2020-05-07 15:00:00,99.32,99.4,99.02,99.28,190012.0,90.8944,90.9677,90.6199,90.8578,190012.0
2020-05-07 15:10:00,99.29,99.29,98.6,99.08,87647.0,90.867,90.867,90.2355,90.6748,87647.0
2020-05-07 15:20:00,99.09,99.25,98.97,99.08,100684.0,90.684,90.8304,90.5741,90.6748,100684.0
2020-05-07 15:30:00,99.07,99.14,98.82,98.94,110648.0,90.6657,90.7297,90.4369,90.5467,110648.0
2020-05-07 15:40:00,98.94,99.13,98.83,98.9,171472.0,90.5467,90.7206,90.446,90.5101,171472.0
2020-05-07 15:50:00,98.83,99.08,98.83,99.0,224758.0,90.446,90.6748,90.446,90.6016,224758.0
2020-05-08 09:30:00,100.8,101.1,100.0,100.0,63477.0,92.2489,92.5234,91.5168,91.5168,63477.0
2020-05-08 09:40:00,99.93,100.36,99.87,99.97,71155.0,91.4527,91.8462,91.3978,91.4893,71155.0
2020-05-08 09:50:00,99.98,100.05,99.7,99.89,30659.0,91.4985,91.5625,91.2422,91.4161,30659.0
2020-05-08 10:00:00,99.92,100.32,99.84,100.16,277946.0,91.4435,91.8096,91.3703,91.6632,277946.0
2020-05-08 10:10:00,100.11,100.31,100.05,100.2,45601.0,91.6174,91.8005,91.5625,91.6998,45601.0
2020-05-08 10:20:00,100.22,100.26,99.53,99.53,181805.0,91.7181,91.7547,91.0866,91.0866,181805.0
2020-05-08 10:30:00,99.59,99.82,99.38,99.69,117325.0,91.1415,91.352,90.9494,91.2331,117325.0
2020-05-08 10:40:00,99.67,100.34,99.55,100.24,200041.0,91.2148,91.8279,91.1049,91.7364,200041.0
2020-05-08 10:50:00,100.27,100.43,100.08,100.16,78649.0,91.7639,91.9103,91.59,91.6632,78649.0
2020-05-08 11:00:00,100.15,100.5,100.06,100.44,137665.0,91.654,91.9743,91.5717,91.9194,137665.0
2020-05-08 11:10:00,100.46,100.76,100.43,100.67,95361.0,91.9377,92.2123,91.9103,92.1299,95361.0
2020-05-08 11:20:00,100.71,100.78,100.59,100.69,99834.0,92.1665,92.2306,92.0567,92.1482,99834.0
2020-05-08 11:30:00,100.71,100.79,100.48,100.68,52712.0,92.1665,92.2397,91.956,92.1391,52712.0
2020-05-08 11:40:00,100.65,100.76,100.59,100.73,26664.0,92.1116,92.2123,92.0567,92.1848,26664.0
2020-05-08 11:50:00,100.73,100.73,100.55,100.61,24955.0,92.1848,92.1848,92.0201,92.075,24955.0
2020-05-08 12:00:00,100.63,100.74,100.61,100.63,38387.0,92.0933,92.194,92.075,92.0933,38387.0
2020-05-08 12:10:00,100.63,100.72,100.46,100.7,53467.0,92.0933,92.1757,91.9377,92.1574,53467.0
2020-05-08 12:20:00,100.69,100.72,100.58,100.62,30391.0,92.1482,92.1757,92.0476,92.0842,30391.0
2020-05-08 12:30:00,100.64,100.73,100.63,100.7,73368.0,92.1025,92.1848,92.0933,92.1574,73368.0
2020-05-08 12:40:00,100.71,101.02,100.65,100.95,81913.0,92.1665,92.4502,92.1116,92.3862,81913.0
2020-05-08 12:50:00,100.98,101.01,100.89,100.99,55931.0,92.4136,92.4411,92.3313,92.4228,55931.0
2020-05-08 13:00:00,101.0,101.01,100.74,100.8,36800.0,92.4319,92.4411,92.194,92.2489,36800.0
2020-05-08 13:10:00,100.8,100.92,100.71,100.91,24922.0,92.2489,92.3587,92.1665,92.3496,24922.0
2020-05-08 13:20:00,100.89,101.12,100.87,101.11,66309.0,92.3313,92.5418,92.313,92.5326,66309.0
2020-05-08 13:30:00,101.11,101.17,100.96,101.06,74629.0,92.5326,92.5875,92.3953,92.4868,74629.0
2020-05-08 13:40:00,101.06,101.14,100.97,101.04,42524.0,92.4868,92.5601,92.4045,92.4685,42524.0
2020-05-08 13:50:00,101.06,101.24,101.04,101.14,310817.0,92.4868,92.6516,92.4685,92.5601,310817.0
2020-05-08 14:00:00,101.13,101.22,101.03,101.1,49466.0,92.5509,92.6333,92.4594,92.5234,49466.0
2020-05-08 14:10:00,101.1,101.32,101.09,101.24,125691.0,92.5234,92.7248,92.5143,92.6516,125691.0
2020-05-08 14:20:00,101.25,101.32,101.23,101.27,163607.0,92.6607,92.7248,92.6424,92.679,163607.0
2020-05-08 14:30:00,101.27,101.33,100.97,101.07,46311.0,92.679,92.7339,92.4045,92.496,46311.0
2020-05-08 14:40:00,101.06,101.38,101.02,101.35,87407.0,92.4868,92.7797,92.4502,92.7522,87407.0
2020-05-08 14:50:00,101.33,101.37,101.17,101.26,332203.0,92.7339,92.7705,92.5875,92.6699,332203.0
2020-05-08 15:00:00,101.29,101.52,101.29,101.42,58621.0,92.6973,92.9078,92.6973,92.8163,58621.0
2020-05-08 15:10:00,101.41,101.53,101.31,101.51,53069.0,92.8071,92.917,92.7156,92.8987,53069.0
2020-05-08 15:20:00,101.51,101.54,101.39,101.52,161834.0,92.8987,92.9261,92.7888,92.9078,161834.0
2020-05-08 15:30:00,101.53,102.02,101.46,101.99,97131.0,92.917,93.3654,92.8529,93.3379,97131.0
2020-05-08 15:40:00,102.0,102.24,101.97,102.1,148620.0,93.3471,93.5667,93.3196,93.4386,148620.0
2020-05-08 15:50:00,102.09,102.23,101.88,101.91,350983.0,93.4295,93.5576,93.2373,93.2647,350983.0
2020-05-11 09:30:00,101.11,101.25,100.26,100.69,144707.0,92.5326,92.6607,91.7547,92.1482,144707.0
2020-05-11 09:40:00,100.68,101.5,100.57,101.27,75265.0,92.1391,92.8895,92.0384,92.679,75265.0
2020-05-11 09:50:00,101.27,101.37,100.7,100.87,98731.0,92.679,92.7705,92.1574,92.313,98731.0
2020-05-11 10:00:00,100.96,100.96,100.13,100.46,100006.0,92.3953,92.3953,91.6357,91.9377,100006.0
2020-05-11 10:10:00,100.51,100.51,99.9,99.95,81021.0,91.9835,91.9835,91.4252,91.471,81021.0
2020-05-11 10:20:00,99.99,100.2,99.89,100.15,50931.0,91.5076,91.6998,91.4161,91.654,50931.0
2020-05-11 10:30:00,100.12,100.41,99.99,100.16,70135.0,91.6266,91.892,91.5076,91.6632,70135.0
2020-05-11 10:40:00,100.17,100.45,100.09,100.45,40718.0,91.6723,91.9286,91.5991,91.9286,40718.0
2020-05-11 10:50:00,100.42,100.53,100.11,100.32,44692.0,91.9011,92.0018,91.6174,91.8096,44692.0
2020-05-11 11:00:00,100.35,100.58,100.29,100.5,130976.0,91.8371,92.0476,91.7822,91.9743,130976.0
2020-05-11 11:10:00,100.47,100.58,100.37,100.55,31492.0,91.9469,92.0476,91.8554,92.0201,31492.0
2020-05-11 11:20:00,100.61,100.61,100.21,100.45,19858.0,92.075,92.075,91.7089,91.9286,19858.0
2020-05-11 11:30:00,100.47,100.69,100.47,100.67,48029.0,91.9469,92.1482,91.9469,92.1299,48029.0
2020-05-11 11:40:00,100.64,100.78,100.59,100.75,83526.0,92.1025,92.2306,92.0567,92.2031,83526.0
2020-05-11 11:50:00,100.74,100.79,100.66,100.77,76946.0,92.194,92.2397,92.1208,92.2214,76946.0
2020-05-11 12:00:00,100.75,101.02,100.7,101.01,58902.0,92.2031,92.4502,92.1574,92.4411,58902.0
2020-05-11 12:10:00,100.99,101.09,100.9,101.0,40624.0,92.4228,92.5143,92.3404,92.4319,40624.0
2020-05-11 12:20:00,101.0,101.51,100.98,101.39,138342.0,92.4319,92.8987,92.4136,92.7888,138342.0
2020-05-11 12:30:00,101.4,101.58,101.38,101.49,50389.0,92.798,92.9627,92.7797,92.8804,50389.0
2020-05-11 12:40:00,101.49,101.6,101.42,101.46,49932.0,92.8804,92.981,92.8163,92.8529,49932.0
2020-05-11 12:50:00,101.51,101.62,101.48,101.59,58789.0,92.8987,92.9993,92.8712,92.9719,58789.0
2020-05-11 13:00:00,101.59,102.04,101.53,102.0,233470.0,92.9719,93.3837,92.917,93.3471,233470.0
2020-05-11 13:10:00,102.02,102.06,101.79,101.82,23786.0,93.3654,93.402,93.1549,93.1824,23786.0
2020-05-11 13:20:00,101.83,102.03,101.81,102.03,42267.0,93.1915,93.3746,93.1732,93.3746,42267.0
2020-05-11 13:30:00,102.03,102.08,101.85,102.03,74631.0,93.3746,93.4203,93.2098,93.3746,74631.0
2020-05-11 13:40:00,101.99,102.01,101.77,101.9,21049.0,93.3379,93.3562,93.1366,93.2556,21049.0
2020-05-11 13:50:00,101.9,102.07,101.84,101.93,20587.0,93.2556,93.4112,93.2007,93.283,20587.0
2020-05-11 14:00:00,101.86,101.98,101.62,101.95,66305.0,93.219,93.3288,92.9993,93.3013,66305.0
2020-05-11 14:10:00,101.94,101.95,101.63,101.73,51145.0,93.2922,93.3013,93.0085,93.1,51145.0
2020-05-11 14:20:00,101.75,101.9,101.71,101.85,21983.0,93.1183,93.2556,93.0817,93.2098,21983.0
2020-05-11 14:30:00,101.87,102.33,101.87,102.27,25932.0,93.2281,93.6491,93.2281,93.5942,25932.0
2020-05-11 14:40:00,102.28,102.42,102.18,102.41,32828.0,93.6033,93.7315,93.5118,93.7223,32828.0
2020-05-11 14:50:00,102.41,102.41,101.92,102.11,26268.0,93.7223,93.7223,93.2739,93.4478,26268.0
2020-05-11 15:00:00,102.08,102.45,102.07,102.23,85166.0,93.4203,93.7589,93.4112,93.5576,85166.0
2020-05-11 15:10:00,102.27,102.29,101.97,102.05,28461.0,93.5942,93.6125,93.3196,93.3929,28461.0
2020-05-11 15:20:00,102.08,102.12,101.78,102.01,69457.0,93.4203,93.4569,93.1458,93.3562,69457.0
2020-05-11 15:30:00,101.98,102.12,101.67,101.82,66573.0,93.3288,93.4569,93.0451,93.1824,66573.0
2020-05-11 15:40:00,101.83,102.03,101.66,101.96,76138.0,93.1915,93.3746,93.0359,93.3105,76138.0
2020-05-11 15:50:00,101.95,102.05,101.69,101.9,330896.0,93.3013,93.3929,93.0634,93.2556,330896.0
2020-05-12 09:30:00,102.14,103.1,102.14,103.0,62628.0,93.4752,94.3538,93.4752,94.2623,62628.0
2020-05-12 09:40:00,103.0,103.01,101.51,101.7,127631.0,94.2623,94.2714,92.8987,93.0725,127631.0
2020-05-12 09:50:00,101.7,102.07,101.59,101.98,142314.0,93.0725,93.4112,92.9719,93.3288,142314.0
2020-05-12 10:00:00,102.02,102.17,101.77,102.02,42126.0,93.3654,93.5027,93.1366,93.3654,42126.0
2020-05-12 10:10:00,102.03,102.18,101.9,102.16,45450.0,93.3746,93.5118,93.2556,93.4935,45450.0
2020-05-12 10:20:00,102.05,102.17,101.55,101.57,132414.0,93.3929,93.5027,92.9353,92.9536,132414.0
2020-05-12 10:30:00,101.6,102.21,101.56,102.01,76757.0,92.981,93.5393,92.9444,93.3562,76757.0
2020-05-12 10:40:00,102.02,102.15,101.66,101.76,133289.0,93.3654,93.4844,93.0359,93.1275,133289.0
2020-05-12 10:50:00,101.76,101.93,101.61,101.89,21388.0,93.1275,93.283,92.9902,93.2464,21388.0
2020-05-12 11:00:00,101.89,102.35,101.82,102.33,35255.0,93.2464,93.6674,93.1824,93.6491,35255.0
2020-05-12 11:10:00,102.31,102.45,102.09,102.23,33951.0,93.6308,93.7589,93.4295,93.5576,33951.0
2020-05-12 11:20:00,102.23,102.42,102.15,102.19,39658.0,93.5576,93.7315,93.4844,93.521,39658.0
2020-05-12 11:30:00,102.18,102.4,102.07,102.2,35657.0,93.5118,93.7132,93.4112,93.5301,35657.0
2020-05-12 11:40:00,102.2,102.38,101.97,102.21,123177.0,93.5301,93.6949,93.3196,93.5393,123177.0
2020-05-12 11:50:00,102.15,102.48,102.15,102.27,51765.0,93.4844,93.7864,93.4844,93.5942,51765.0
2020-05-12 12:00:00,102.28,102.5,102.23,102.49,34770.0,93.6033,93.8047,93.5576,93.7955,34770.0
2020-05-12 12:10:00,102.48,102.53,102.17,102.48,67605.0,93.7864,93.8321,93.5027,93.7864,67605.0
2020-05-12 12:20:00,102.52,102.61,102.42,102.42,45894.0,93.823,93.9054,93.7315,93.7315,45894.0
2020-05-12 12:30:00,102.38,102.59,102.38,102.51,31120.0,93.6949,93.887,93.6949,93.8138,31120.0
2020-05-12 12:40:00,102.52,102.61,102.28,102.55,39809.0,93.823,93.9054,93.6033,93.8504,39809.0
2020-05-12 12:50:00,102.51,102.64,102.47,102.55,56073.0,93.8138,93.9328,93.7772,93.8504,56073.0
2020-05-12 13:00:00,102.55,102.56,102.18,102.36,39110.0,93.8504,93.8596,93.5118,93.6766,39110.0
2020-05-12 13:10:00,102.37,102.37,102.04,102.11,61435.0,93.6857,93.6857,93.3837,93.4478,61435.0
2020-05-12 13:20:00,102.09,102.1,101.62,101.99,55542.0,93.4295,93.4386,92.9993,93.3379,55542.0
2020-05-12 13:30:00,102.02,102.16,101.96,102.15,29913.0,93.3654,93.4935,93.3105,93.4844,29913.0
2020-05-12 13:40:00,102.1,102.39,102.03,102.33,41633.0,93.4386,93.704,93.3746,93.6491,41633.0
2020-05-12 13:50:00,102.32,102.42,102.26,102.37,42008.0,93.64,93.7315,93.585,93.6857,42008.0
2020-05-12 14:00:00,102.35,102.35,101.87,101.88,33600.0,93.6674,93.6674,93.2281,93.2373,33600.0
2020-05-12 14:10:00,101.86,102.17,101.84,102.17,60620.0,93.219,93.5027,93.2007,93.5027,60620.0
2020-05-12 14:20:00,102.2,102.22,102.0,102.0,69290.0,93.5301,93.5484,93.3471,93.3471,69290.0
2020-05-12 14:30:00,101.95,102.19,101.69,102.17,33010.0,93.3013,93.521,93.0634,93.5027,33010.0
2020-05-12 14:40:00,102.19,102.2,101.93,102.16,23745.0,93.521,93.5301,93.283,93.4935,23745.0
2020-05-12 14:50:00,102.2,102.26,102.12,102.16,32934.0,93.5301,93.585,93.4569,93.4935,32934.0
2020-05-12 15:00:00,102.14,102.7,102.1,102.55,160589.0,93.4752,93.9877,93.4386,93.8504,160589.0
2020-05-12 15:10:00,102.55,102.61,102.33,102.44,67751.0,93.8504,93.9054,93.6491,93.7498,67751.0
2020-05-12 15:20:00,102.46,102.66,102.44,102.49,91991.0,93.7681,93.9511,93.7498,93.7955,91991.0
2020-05-12 15:30:00,102.5,102.62,102.29,102.35,90499.0,93.8047,93.9145,93.6125,93.6674,90499.0
2020-05-12 15:40:00,102.32,102.34,101.89,101.91,106872.0,93.64,93.6583,93.2464,93.2647,106872.0
2020-05-12 15:50:00,101.85,102.06,101.6,101.66,288303.0,93.2098,93.402,92.981,93.0359,288303.0
2020-05-13 09:30:00,100.56,100.77,98.91,99.54,156289.0,92.0293,92.2214,90.5192,91.0958,156289.0
2020-05-13 09:40:00,99.7,99.89,98.96,99.25,89853.0,91.2422,91.4161,90.565,90.8304,89853.0
2020-05-13 09:50:00,99.23,99.44,98.96,99.44,89548.0,90.8121,91.0043,90.565,91.0043,89548.0
2020-05-13 10:00:00,99.43,99.81,99.38,99.56,100805.0,90.9951,91.3429,90.9494,91.1141,100805.0
2020-05-13 10:10:00,99.58,99.89,99.48,99.65,58386.0,91.1324,91.4161,91.0409,91.1965,58386.0
2020-05-13 10:20:00,99.69,99.99,99.32,99.78,101534.0,91.2331,91.5076,90.8944,91.3154,101534.0
2020-05-13 10:30:00,99.81,100.22,99.68,99.73,36277.0,91.3429,91.7181,91.2239,91.2697,36277.0
2020-05-13 10:40:00,99.74,99.88,99.34,99.38,36872.0,91.2788,91.4069,90.9128,90.9494,36872.0
2020-05-13 10:50:00,99.42,99.65,99.42,99.6,25218.0,90.986,91.1965,90.986,91.1507,25218.0
2020-05-13 11:00:00,99.59,99.79,99.5,99.56,77144.0,91.1415,91.3246,91.0592,91.1141,77144.0
2020-05-13 11:10:00,99.59,99.83,99.19,99.26,36518.0,91.1415,91.3612,90.7755,90.8395,36518.0
2020-05-13 11:20:00,99.26,99.42,99.07,99.38,39647.0,90.8395,90.986,90.6657,90.9494,39647.0
2020-05-13 11:30:00,99.36,99.42,99.0,99.13,35086.0,90.9311,90.986,90.6016,90.7206,35086.0
2020-05-13 11:40:00,99.15,99.18,98.57,98.87,63374.0,90.7389,90.7663,90.2081,90.4826,63374.0
2020-05-13 11:50:00,98.84,98.96,98.51,98.96,54515.0,90.4552,90.565,90.1532,90.565,54515.0
2020-05-13 12:00:00,98.95,99.17,98.74,98.98,47389.0,90.5558,90.7572,90.3637,90.5833,47389.0
2020-05-13 12:10:00,98.95,99.27,98.78,98.79,30472.0,90.5558,90.8487,90.4003,90.4094,30472.0
2020-05-13 12:20:00,98.75,99.2,98.75,99.2,35380.0,90.3728,90.7846,90.3728,90.7846,35380.0
2020-05-13 12:30:00,99.21,99.39,99.09,99.16,31695.0,90.7938,90.9585,90.684,90.748,31695.0
2020-05-13 12:40:00,99.18,99.26,98.9,99.21,34484.0,90.7663,90.8395,90.5101,90.7938,34484.0
2020-05-13 12:50:00,99.2,99.28,98.81,99.06,20968.0,90.7846,90.8578,90.4277,90.6565,20968.0
2020-05-13 13:00:00,99.08,99.16,98.94,99.16,86928.0,90.6748,90.748,90.5467,90.748,86928.0
2020-05-13 13:10:00,99.16,99.63,99.08,99.59,31245.0,90.748,91.1782,90.6748,91.1415,31245.0
2020-05-13 13:20:00,99.56,99.58,99.29,99.44,26294.0,91.1141,91.1324,90.867,91.0043,26294.0
2020-05-13 13:30:00,99.43,99.63,99.36,99.6,65238.0,90.9951,91.1782,90.9311,91.1507,65238.0
2020-05-13 13:40:00,99.67,99.67,99.24,99.51,33624.0,91.2148,91.2148,90.8212,91.0683,33624.0
2020-05-13 13:50:00,99.6,99.6,98.99,99.0,33988.0,91.1507,91.1507,90.5924,90.6016,33988.0
2020-05-13 14:00:00,98.95,99.05,98.73,98.87,50084.0,90.5558,90.6474,90.3545,90.4826,50084.0
2020-05-13 14:10:00,98.86,99.21,98.79,99.01,53464.0,90.4735,90.7938,90.4094,90.6107,53464.0
2020-05-13 14:20:00,99.01,99.13,98.74,98.81,67147.0,90.6107,90.7206,90.3637,90.4277,67147.0
2020-05-13 14:30:00,98.82,98.92,98.62,98.62,26835.0,90.4369,90.5284,90.2538,90.2538,26835.0
2020-05-13 14:40:00,98.64,98.75,98.42,98.65,17781.0,90.2721,90.3728,90.0708,90.2813,17781.0
2020-05-13 14:50:00,98.66,98.86,98.47,98.49,29521.0,90.2904,90.4735,90.1166,90.1349,29521.0
2020-05-13 15:00:00,98.49,98.94,98.4,98.48,37406.0,90.1349,90.5467,90.0525,90.1257,37406.0
2020-05-13 15:10:00,98.52,98.6,98.32,98.38,33463.0,90.1623,90.2355,89.9793,90.0342,33463.0
2020-05-13 15:20:00,98.41,98.41,97.83,98.06,44912.0,90.0616,90.0616,89.5308,89.7413,44912.0
2020-05-13 15:30:00,98.06,98.64,98.02,98.33,65673.0,89.7413,90.2721,89.7047,89.9884,65673.0
2020-05-13 15:40:00,98.46,98.63,98.22,98.47,62154.0,90.1074,90.263,89.8878,90.1166,62154.0
2020-05-13 15:50:00,98.44,98.71,98.24,98.45,157938.0,90.0891,90.3362,89.9061,90.0983,157938.0
2020-05-14 09:30:00,96.91,96.97,95.51,95.59,54066.0,88.6889,88.7438,87.4077,87.4809,54066.0
2020-05-14 09:40:00,95.51,95.55,94.44,94.53,70409.0,87.4077,87.4443,86.4284,86.5108,70409.0
2020-05-14 09:50:00,94.44,94.54,93.37,93.41,84162.0,86.4284,86.5199,85.4492,85.4858,84162.0
2020-05-14 10:00:00,93.41,93.93,93.09,93.76,135585.0,85.4858,85.9617,85.193,85.8061,135585.0
2020-05-14 10:10:00,93.72,93.98,93.43,93.7,82971.0,85.7695,86.0075,85.5041,85.7512,82971.0
2020-05-14 10:20:00,93.72,94.01,93.51,93.68,84561.0,85.7695,86.0349,85.5773,85.7329,84561.0
2020-05-14 10:30:00,93.64,94.91,93.56,94.84,305916.0,85.6963,86.8586,85.6231,86.7945,305916.0
2020-05-14 10:40:00,94.84,95.53,94.67,95.47,89875.0,86.7945,87.426,86.6389,87.3711,89875.0
2020-05-14 10:50:00,95.48,96.69,95.35,96.59,129790.0,87.3802,88.4876,87.2612,88.396,129790.0
2020-05-14 11:00:00,96.62,97.43,96.58,97.37,84201.0,88.4235,89.1648,88.3869,89.1099,84201.0
2020-05-14 11:10:00,97.4,98.04,97.23,97.88,93880.0,89.1373,89.723,88.9817,89.5766,93880.0
2020-05-14 11:20:00,97.87,97.9,96.99,97.03,67731.0,89.5675,89.5949,88.7621,88.7987,67731.0
2020-05-14 11:30:00,97.0,97.32,96.29,96.41,112935.0,88.7713,89.0641,88.1215,88.2313,112935.0
2020-05-14 11:40:00,96.4,97.05,96.28,96.87,59252.0,88.2222,88.817,88.1123,88.6523,59252.0
2020-05-14 11:50:00,96.95,97.73,96.91,97.47,35781.0,88.7255,89.4393,88.6889,89.2014,35781.0
2020-05-14 12:00:00,97.4,97.75,97.32,97.75,38568.0,89.1373,89.4576,89.0641,89.4576,38568.0
2020-05-14 12:10:00,97.7,98.09,97.63,97.99,30745.0,89.4119,89.7688,89.3478,89.6773,30745.0
2020-05-14 12:20:00,97.89,98.24,97.81,97.86,36284.0,89.5858,89.9061,89.5125,89.5583,36284.0
2020-05-14 12:30:00,97.86,98.61,97.86,98.37,29040.0,89.5583,90.2447,89.5583,90.025,29040.0
2020-05-14 12:40:00,98.3,98.35,98.14,98.27,23148.0,89.961,90.0067,89.8146,89.9335,23148.0
2020-05-14 12:50:00,98.28,99.13,98.27,99.04,37797.0,89.9427,90.7206,89.9335,90.6382,37797.0
2020-05-14 13:00:00,99.02,99.08,98.62,98.66,43445.0,90.6199,90.6748,90.2538,90.2904,43445.0
2020-05-14 13:10:00,98.68,99.01,98.57,99.01,38198.0,90.3087,90.6107,90.2081,90.6107,38198.0
2020-05-14 13:20:00,98.97,99.42,98.96,99.36,38524.0,90.5741,90.986,90.565,90.9311,38524.0
2020-05-14 13:30:00,99.34,99.37,98.58,98.62,35389.0,90.9128,90.9402,90.2172,90.2538,35389.0
2020-05-14 13:40:00,98.61,98.65,98.19,98.32,26864.0,90.2447,90.2813,89.8603,89.9793,26864.0
2020-05-14 13:50:00,98.28,98.35,97.64,97.66,23146.0,89.9427,90.0067,89.357,89.3753,23146.0
2020-05-14 14:00:00,97.63,97.7,97.4,97.59,29055.0,89.3478,89.4119,89.1373,89.3112,29055.0
2020-05-14 14:10:00,97.56,97.68,97.33,97.43,31640.0,89.2838,89.3936,89.0733,89.1648,31640.0
2020-05-14 14:20:00,97.39,97.72,97.39,97.54,33317.0,89.1282,89.4302,89.1282,89.2655,33317.0
2020-05-14 14:30:00,97.58,97.71,97.1,97.1,25060.0,89.3021,89.421,88.8628,88.8628,25060.0
2020-05-14 14:40:00,97.1,97.25,96.8,96.92,27630.0,88.8628,89.0001,88.5882,88.698,27630.0
2020-05-14 14:50:00,96.86,97.29,96.67,97.19,37087.0,88.6431,89.0367,88.4693,88.9451,37087.0
2020-05-14 15:00:00,97.16,97.65,97.06,97.65,44531.0,88.9177,89.3661,88.8262,89.3661,44531.0
2020-05-14 15:10:00,97.55,97.81,97.4,97.67,36928.0,89.2746,89.5125,89.1373,89.3844,36928.0
2020-05-14 15:20:00,97.64,98.1,97.53,98.02,56505.0,89.357,89.7779,89.2563,89.7047,56505.0
2020-05-14 15:30:00,98.04,98.28,97.66,97.94,87069.0,89.723,89.9427,89.3753,89.6315,87069.0
2020-05-14 15:40:00,97.92,98.51,97.8,98.51,101445.0,89.6132,90.1532,89.5034,90.1532,101445.0
2020-05-14 15:50:00,98.52,98.93,98.52,98.89,307777.0,90.1623,90.5375,90.1623,90.5009,307777.0
2020-05-15 09:30:00,97.62,97.62,96.69,97.12,145436.0,89.3387,89.3387,88.4876,88.8811,145436.0
2020-05-15 09:40:00,97.16,97.64,97.08,97.42,44947.0,88.9177,89.357,88.8445,89.1556,44947.0
2020-05-15 09:50:00,97.44,97.75,97.27,97.36,47677.0,89.1739,89.4576,89.0184,89.1007,47677.0
2020-05-15 10:00:00,97.33,97.78,97.07,97.72,97732.0,89.0733,89.4851,88.8353,89.4302,97732.0
2020-05-15 10:10:00,97.72,98.48,97.7,98.12,143445.0,89.4302,90.1257,89.4119,89.7962,143445.0
2020-05-15 10:20:00,98.2,98.93,98.2,98.46,126998.0,89.8695,90.5375,89.8695,90.1074,126998.0
2020-05-15 10:30:00,98.42,98.54,97.6,98.06,151815.0,90.0708,90.1806,89.3204,89.7413,151815.0
2020-05-15 10:40:00,98.06,98.06,97.73,97.81,29638.0,89.7413,89.7413,89.4393,89.5125,29638.0
2020-05-15 10:50:00,97.8,97.81,97.4,97.64,46891.0,89.5034,89.5125,89.1373,89.357,46891.0
2020-05-15 11:00:00,97.59,97.59,97.09,97.13,55012.0,89.3112,89.3112,88.8536,88.8902,55012.0
2020-05-15 11:10:00,97.14,97.21,97.01,97.17,30038.0,88.8994,88.9634,88.7804,88.9268,30038.0
2020-05-15 11:20:00,97.14,97.85,97.1,97.83,44796.0,88.8994,89.5492,88.8628,89.5308,44796.0
2020-05-15 11:30:00,97.84,98.0,97.53,97.58,87517.0,89.54,89.6864,89.2563,89.3021,87517.0
2020-05-15 11:40:00,97.6,97.66,97.18,97.18,41325.0,89.3204,89.3753,88.936,88.936,41325.0
2020-05-15 11:50:00,97.19,97.41,97.08,97.26,38422.0,88.9451,89.1465,88.8445,89.0092,38422.0
2020-05-15 12:00:00,97.19,97.78,97.19,97.59,65533.0,88.9451,89.4851,88.9451,89.3112,65533.0
2020-05-15 12:10:00,97.58,98.0,97.54,97.98,108780.0,89.3021,89.6864,89.2655,89.6681,108780.0
2020-05-15 12:20:00,97.97,98.38,97.96,98.21,64278.0,89.659,90.0342,89.6498,89.8786,64278.0
2020-05-15 12:30:00,98.24,98.33,97.73,97.78,34269.0,89.9061,89.9884,89.4393,89.4851,34269.0
2020-05-15 12:40:00,97.75,98.03,97.68,97.98,53375.0,89.4576,89.7139,89.3936,89.6681,53375.0
2020-05-15 12:50:00,97.99,98.06,97.61,97.65,49677.0,89.6773,89.7413,89.3295,89.3661,49677.0
2020-05-15 13:00:00,97.62,97.83,97.22,97.31,26497.0,89.3387,89.5308,88.9726,89.055,26497.0
2020-05-15 13:10:00,97.35,97.44,97.23,97.35,41204.0,89.0916,89.1739,88.9817,89.0916,41204.0
2020-05-15 13:20:00,97.35,97.5,97.21,97.45,29583.0,89.0916,89.2288,88.9634,89.1831,29583.0
2020-05-15 13:30:00,97.42,98.06,97.26,98.04,53749.0,89.1556,89.7413,89.0092,89.723,53749.0
2020-05-15 13:40:00,98.04,98.19,97.91,97.93,64112.0,89.723,89.8603,89.6041,89.6224,64112.0
2020-05-15 13:50:00,97.95,98.17,97.68,98.08,54044.0,89.6407,89.842,89.3936,89.7596,54044.0
2020-05-15 14:00:00,98.08,98.53,98.08,98.34,70913.0,89.7596,90.1715,89.7596,89.9976,70913.0
2020-05-15 14:10:00,98.34,98.69,98.16,98.28,105621.0,89.9976,90.3179,89.8329,89.9427,105621.0
2020-05-15 14:20:00,98.29,98.49,98.18,98.44,42190.0,89.9518,90.1349,89.8512,90.0891,42190.0
2020-05-15 14:30:00,98.46,98.68,98.31,98.49,43166.0,90.1074,90.3087,89.9701,90.1349,43166.0
2020-05-15 14:40:00,98.51,98.52,98.12,98.17,48608.0,90.1532,90.1623,89.7962,89.842,48608.0
2020-05-15 14:50:00,98.23,98.47,97.92,97.99,40149.0,89.8969,90.1166,89.6132,89.6773,40149.0
2020-05-15 15:00:00,97.99,98.33,97.89,98.19,40744.0,89.6773,89.9884,89.5858,89.8603,40744.0
2020-05-15 15:10:00,98.12,98.18,97.92,98.18,41159.0,89.7962,89.8512,89.6132,89.8512,41159.0
2020-05-15 15:20:00,98.19,98.52,98.13,98.37,55780.0,89.8603,90.1623,89.8054,90.025,55780.0
2020-05-15 15:30:00,98.37,98.7,98.36,98.56,86522.0,90.025,90.327,90.0159,90.1989,86522.0
2020-05-15 15:40:00,98.57,99.33,98.57,99.33,154547.0,90.2081,90.9036,90.2081,90.9036,154547.0
2020-05-15 15:50:00,99.32,99.89,99.24,99.67,308305.0,90.8944,91.4161,90.8212,91.2148,308305.0
2020-05-18 09:30:00,103.91,104.29,103.3,103.6,92630.0,95.0951,95.4428,94.5368,94.8114,92630.0
2020-05-18 09:40:00,103.57,104.59,103.56,104.53,52085.0,94.7839,95.7174,94.7748,95.6625,52085.0
2020-05-18 09:50:00,104.47,104.51,103.86,104.31,34508.0,95.6076,95.6442,95.0493,95.4611,34508.0
2020-05-18 10:00:00,104.35,104.6,104.1,104.17,38393.0,95.4977,95.7265,95.269,95.333,38393.0
2020-05-18 10:10:00,104.16,104.16,103.68,103.9,43544.0,95.3239,95.3239,94.8846,95.0859,43544.0
2020-05-18 10:20:00,103.92,104.1,103.7,103.77,65456.0,95.1042,95.269,94.9029,94.9669,65456.0
2020-05-18 10:30:00,103.76,103.93,103.62,103.72,96364.0,94.9578,95.1134,94.8297,94.9212,96364.0
2020-05-18 10:40:00,103.76,104.26,103.51,104.19,52951.0,94.9578,95.4154,94.729,95.3513,52951.0
2020-05-18 10:50:00,104.15,104.21,103.84,103.85,50539.0,95.3147,95.3696,95.031,95.0402,50539.0
2020-05-18 11:00:00,103.85,104.15,103.8,104.04,28307.0,95.0402,95.3147,94.9944,95.214,28307.0
2020-05-18 11:10:00,104.03,104.21,103.93,104.16,47037.0,95.2049,95.3696,95.1134,95.3239,47037.0
2020-05-18 11:20:00,104.17,104.18,103.93,104.14,37228.0,95.333,95.3422,95.1134,95.3056,37228.0
2020-05-18 11:30:00,104.15,104.16,103.84,103.88,27883.0,95.3147,95.3239,95.031,95.0676,27883.0
2020-05-18 11:40:00,103.86,104.06,103.53,103.58,121822.0,95.0493,95.2323,94.7473,94.7931,121822.0
2020-05-18 11:50:00,103.57,104.04,103.55,103.94,69528.0,94.7839,95.214,94.7656,95.1225,69528.0
2020-05-18 12:00:00,103.89,104.19,103.79,104.14,22974.0,95.0768,95.3513,94.9852,95.3056,22974.0
2020-05-18 12:10:00,104.16,104.43,103.91,104.39,131215.0,95.3239,95.571,95.0951,95.5343,131215.0
2020-05-18 12:20:00,104.4,104.88,104.37,104.86,24416.0,95.5435,95.9828,95.516,95.9645,24416.0
2020-05-18 12:30:00,104.85,104.9,104.62,104.83,32071.0,95.9553,96.0011,95.7448,95.937,32071.0
2020-05-18 12:40:00,104.83,104.97,104.56,104.61,21888.0,95.937,96.0651,95.6899,95.7357,21888.0
2020-05-18 12:50:00,104.63,104.99,104.62,104.66,33521.0,95.754,96.0834,95.7448,95.7814,33521.0
2020-05-18 13:00:00,104.7,105.07,104.69,105.07,24277.0,95.8181,96.1567,95.8089,96.1567,24277.0
2020-05-18 13:10:00,105.09,105.17,105.03,105.09,37150.0,96.175,96.2482,96.1201,96.175,37150.0
2020-05-18 13:20:00,105.1,105.16,104.94,105.07,31670.0,96.1841,96.239,96.0377,96.1567,31670.0
2020-05-18 13:30:00,105.09,105.13,104.96,105.08,44698.0,96.175,96.2116,96.056,96.1658,44698.0
2020-05-18 13:40:00,105.06,105.45,105.03,105.42,24194.0,96.1475,96.5044,96.1201,96.477,24194.0
2020-05-18 13:50:00,105.44,105.54,105.23,105.32,27456.0,96.4953,96.5868,96.3031,96.3855,27456.0
2020-05-18 14:00:00,105.34,105.66,105.34,105.43,35126.0,96.4038,96.6966,96.4038,96.4861,35126.0
2020-05-18 14:10:00,105.4,105.62,105.18,105.25,45299.0,96.4587,96.66,96.2573,96.3214,45299.0
2020-05-18 14:20:00,105.27,105.5,105.11,105.46,42653.0,96.3397,96.5502,96.1933,96.5136,42653.0
2020-05-18 14:30:00,105.41,105.97,105.41,105.97,38476.0,96.4678,96.9803,96.4678,96.9803,38476.0
2020-05-18 14:40:00,105.97,106.06,105.75,105.78,73642.0,96.9803,97.0627,96.779,96.8064,73642.0
2020-05-18 14:50:00,105.73,106.13,105.64,106.05,37108.0,96.7607,97.1267,96.6783,97.0535,37108.0
2020-05-18 15:00:00,106.08,106.19,105.89,105.94,40622.0,97.081,97.1817,96.9071,96.9529,40622.0
2020-05-18 15:10:00,105.94,106.0,105.64,105.83,39941.0,96.9529,97.0078,96.6783,96.8522,39941.0
2020-05-18 15:20:00,105.83,105.93,105.73,105.83,43020.0,96.8522,96.9437,96.7607,96.8522,43020.0
2020-05-18 15:30:00,105.81,106.26,105.74,106.21,64947.0,96.8339,97.2457,96.7698,97.2,64947.0
2020-05-18 15:40:00,106.24,106.32,106.04,106.27,93896.0,97.2274,97.3006,97.0444,97.2549,93896.0
2020-05-18 15:50:00,106.3,106.35,105.19,105.34,235050.0,97.2823,97.3281,96.2665,96.4038,235050.0
2020-05-19 09:30:00,104.58,105.3,103.27,103.35,86029.0,95.7082,96.3672,94.5094,94.5826,86029.0
2020-05-19 09:40:00,103.34,103.62,102.93,103.05,66208.0,94.5734,94.8297,94.1982,94.308,66208.0
2020-05-19 09:50:00,103.05,103.32,102.76,103.16,65210.0,94.308,94.5551,94.0426,94.4087,65210.0
2020-05-19 10:00:00,103.23,103.66,103.09,103.63,69136.0,94.4728,94.8663,94.3446,94.8388,69136.0
2020-05-19 10:10:00,103.63,103.67,102.93,103.01,72461.0,94.8388,94.8754,94.1982,94.2714,72461.0
2020-05-19 10:20:00,102.99,103.31,102.82,102.93,33630.0,94.2531,94.546,94.0975,94.1982,33630.0
2020-05-19 10:30:00,102.95,103.06,102.52,102.73,71017.0,94.2165,94.3172,93.823,94.0152,71017.0
2020-05-19 10:40:00,102.67,102.68,102.25,102.5,50101.0,93.9603,93.9694,93.5759,93.8047,50101.0
2020-05-19 10:50:00,102.54,103.04,102.53,102.79,26827.0,93.8413,94.2989,93.8321,94.0701,26827.0
2020-05-19 11:00:00,102.83,103.16,102.52,102.95,80857.0,94.1067,94.4087,93.823,94.2165,80857.0
2020-05-19 11:10:00,102.98,103.03,102.55,102.99,48539.0,94.244,94.2897,93.8504,94.2531,48539.0
2020-05-19 11:20:00,103.01,103.07,102.9,102.97,86273.0,94.2714,94.3263,94.1707,94.2348,86273.0
2020-05-19 11:30:00,102.95,103.06,102.83,102.83,56790.0,94.2165,94.3172,94.1067,94.1067,56790.0
2020-05-19 11:40:00,102.83,103.0,102.54,102.61,39782.0,94.1067,94.2623,93.8413,93.9054,39782.0
2020-05-19 11:50:00,102.59,102.75,102.39,102.43,30837.0,93.887,94.0335,93.704,93.7406,30837.0
2020-05-19 12:00:00,102.45,102.71,102.41,102.59,27759.0,93.7589,93.9969,93.7223,93.887,27759.0
2020-05-19 12:10:00,102.61,102.92,102.61,102.75,23279.0,93.9054,94.1891,93.9054,94.0335,23279.0
2020-05-19 12:20:00,102.77,103.14,102.72,103.03,44498.0,94.0518,94.3904,94.006,94.2897,44498.0
2020-05-19 12:30:00,103.04,103.16,102.93,102.93,39393.0,94.2989,94.4087,94.1982,94.1982,39393.0
2020-05-19 12:40:00,102.94,103.07,102.8,103.03,22236.0,94.2074,94.3263,94.0792,94.2897,22236.0
2020-05-19 12:50:00,102.97,103.05,102.87,102.94,23145.0,94.2348,94.308,94.1433,94.2074,23145.0
2020-05-19 13:00:00,102.97,103.06,102.9,102.99,49894.0,94.2348,94.3172,94.1707,94.2531,49894.0
2020-05-19 13:10:00,102.94,103.04,102.93,103.03,21377.0,94.2074,94.2989,94.1982,94.2897,21377.0
2020-05-19 13:20:00,103.03,103.17,102.91,102.96,49058.0,94.2897,94.4178,94.1799,94.2257,49058.0
2020-05-19 13:30:00,103.0,103.08,102.9,103.04,80516.0,94.2623,94.3355,94.1707,94.2989,80516.0
2020-05-19 13:40:00,103.01,103.4,103.01,103.33,19302.0,94.2714,94.6283,94.2714,94.5643,19302.0
2020-05-19 13:50:00,103.3,103.41,103.11,103.16,24090.0,94.5368,94.6375,94.3629,94.4087,24090.0
2020-05-19 14:00:00,103.14,103.49,102.96,103.47,20351.0,94.3904,94.7107,94.2257,94.6924,20351.0
2020-05-19 14:10:00,103.45,103.48,103.31,103.34,24006.0,94.6741,94.7015,94.546,94.5734,24006.0
2020-05-19 14:20:00,103.35,103.47,103.18,103.43,27885.0,94.5826,94.6924,94.427,94.6558,27885.0
2020-05-19 14:30:00,103.42,103.55,103.36,103.43,19706.0,94.6466,94.7656,94.5917,94.6558,19706.0
2020-05-19 14:40:00,103.42,103.86,103.4,103.84,22213.0,94.6466,95.0493,94.6283,95.031,22213.0
2020-05-19 14:50:00,103.85,103.86,102.84,102.94,55381.0,95.0402,95.0493,94.1158,94.2074,55381.0
2020-05-19 15:00:00,102.93,103.23,102.8,103.0,57172.0,94.1982,94.4728,94.0792,94.2623,57172.0
2020-05-19 15:10:00,102.98,103.51,102.91,103.34,78310.0,94.244,94.729,94.1799,94.5734,78310.0
2020-05-19 15:20:00,103.39,103.43,103.06,103.33,42854.0,94.6192,94.6558,94.3172,94.5643,42854.0
2020-05-19 15:30:00,103.28,103.29,102.59,102.67,58867.0,94.5185,94.5277,93.887,93.9603,58867.0
2020-05-19 15:40:00,102.69,102.82,102.47,102.5,77482.0,93.9786,94.0975,93.7772,93.8047,77482.0
2020-05-19 15:50:00,102.46,102.6,102.01,102.05,204639.0,93.7681,93.8962,93.3562,93.3929,204639.0
2020-05-20 09:30:00,103.28,103.5,102.97,103.23,27306.0,94.5185,94.7198,94.2348,94.4728,27306.0
2020-05-20 09:40:00,103.34,104.31,103.3,104.31,36114.0,94.5734,95.4611,94.5368,95.4611,36114.0
2020-05-20 09:50:00,104.24,104.29,103.49,103.66,65578.0,95.3971,95.4428,94.7107,94.8663,65578.0
2020-05-20 10:00:00,103.66,104.11,103.52,103.75,20738.0,94.8663,95.2781,94.7382,94.9486,20738.0
2020-05-20 10:10:00,103.75,104.23,103.75,104.0,25270.0,94.9486,95.3879,94.9486,95.1774,25270.0
2020-05-20 10:20:00,104.0,104.36,103.94,104.34,36781.0,95.1774,95.5069,95.1225,95.4886,36781.0
2020-05-20 10:30:00,104.27,104.38,103.76,103.82,29769.0,95.4245,95.5252,94.9578,95.0127,29769.0
2020-05-20 10:40:00,103.85,104.02,103.66,103.89,28493.0,95.0402,95.1957,94.8663,95.0768,28493.0
2020-05-20 10:50:00,103.89,104.0,103.83,103.88,24425.0,95.0768,95.1774,95.0219,95.0676,24425.0
2020-05-20 11:00:00,103.88,103.88,103.33,103.63,24245.0,95.0676,95.0676,94.5643,94.8388,24245.0
2020-05-20 11:10:00,103.63,104.45,103.59,104.45,100018.0,94.8388,95.5893,94.8022,95.5893,100018.0
2020-05-20 11:20:00,104.49,105.21,104.48,104.78,58182.0,95.6259,96.2848,95.6167,95.8913,58182.0
2020-05-20 11:30:00,104.77,105.42,104.72,105.2,41814.0,95.8821,96.477,95.8364,96.2756,41814.0
2020-05-20 11:40:00,105.21,105.59,105.12,105.5,26336.0,96.2848,96.6325,96.2024,96.5502,26336.0
2020-05-20 11:50:00,105.49,105.67,105.22,105.26,22839.0,96.541,96.7058,96.2939,96.3305,22839.0
2020-05-20 12:00:00,105.27,105.53,105.06,105.17,34492.0,96.3397,96.5776,96.1475,96.2482,34492.0
2020-05-20 12:10:00,105.16,105.18,104.86,105.08,41621.0,96.239,96.2573,95.9645,96.1658,41621.0
2020-05-20 12:20:00,105.1,105.59,104.97,105.58,41595.0,96.1841,96.6325,96.0651,96.6234,41595.0
2020-05-20 12:30:00,105.58,105.78,105.44,105.48,24870.0,96.6234,96.8064,96.4953,96.5319,24870.0
2020-05-20 12:40:00,105.46,105.67,105.3,105.67,22322.0,96.5136,96.7058,96.3672,96.7058,22322.0
2020-05-20 12:50:00,105.68,105.86,105.52,105.53,15380.0,96.7149,96.8796,96.5685,96.5776,15380.0
2020-05-20 13:00:00,105.54,105.65,105.05,105.15,38158.0,96.5868,96.6875,96.1384,96.2299,38158.0
2020-05-20 13:10:00,105.13,105.48,105.08,105.2,42541.0,96.2116,96.5319,96.1658,96.2756,42541.0
2020-05-20 13:20:00,105.17,105.43,105.09,105.23,32893.0,96.2482,96.4861,96.175,96.3031,32893.0
2020-05-20 13:30:00,105.26,105.44,105.12,105.35,64516.0,96.3305,96.4953,96.2024,96.4129,64516.0
2020-05-20 13:40:00,105.33,105.72,105.3,105.72,44854.0,96.3946,96.7515,96.3672,96.7515,44854.0
2020-05-20 13:50:00,105.66,105.81,105.53,105.56,37129.0,96.6966,96.8339,96.5776,96.6051,37129.0
2020-05-20 14:00:00,105.57,105.76,105.51,105.59,40394.0,96.6142,96.7881,96.5593,96.6325,40394.0
2020-05-20 14:10:00,105.56,105.87,105.54,105.82,31426.0,96.6051,96.8888,96.5868,96.843,31426.0
2020-05-20 14:20:00,105.79,106.19,105.75,106.16,41354.0,96.8156,97.1817,96.779,97.1542,41354.0
2020-05-20 14:30:00,106.16,106.38,106.01,106.01,106295.0,97.1542,97.3555,97.0169,97.0169,106295.0
2020-05-20 14:40:00,106.05,106.06,105.47,105.66,72962.0,97.0535,97.0627,96.5227,96.6966,72962.0
2020-05-20 14:50:00,105.63,105.82,105.53,105.56,106724.0,96.6692,96.843,96.5776,96.6051,106724.0
2020-05-20 15:00:00,105.55,105.61,105.05,105.11,108298.0,96.5959,96.6509,96.1384,96.1933,108298.0
2020-05-20 15:10:00,105.13,105.15,104.57,104.76,94763.0,96.2116,96.2299,95.6991,95.873,94763.0
2020-05-20 15:20:00,104.78,104.88,104.69,104.84,53670.0,95.8913,95.9828,95.8089,95.9462,53670.0
2020-05-20 15:30:00,104.87,104.91,104.58,104.61,56392.0,95.9736,96.0102,95.7082,95.7357,56392.0
2020-05-20 15:40:00,104.6,104.77,104.38,104.49,81083.0,95.7265,95.8821,95.5252,95.6259,81083.0
2020-05-20 15:50:00,104.45,104.67,104.31,104.64,143395.0,95.5893,95.7906,95.4611,95.7631,143395.0
2020-05-21 09:30:00,104.38,105.94,103.86,105.94,138788.0,95.5252,96.9529,95.0493,96.9529,138788.0
2020-05-21 09:40:00,105.91,106.42,105.62,106.41,64896.0,96.9254,97.3921,96.66,97.383,64896.0
2020-05-21 09:50:00,106.39,107.92,106.22,107.84,89942.0,97.3647,98.7649,97.2091,98.6917,89942.0
2020-05-21 10:00:00,107.78,109.46,107.76,109.09,198454.0,98.6368,100.1742,98.6185,99.8356,198454.0
2020-05-21 10:10:00,109.11,110.66,109.0,109.8,269259.0,99.8539,101.2724,99.7533,100.4854,269259.0
2020-05-21 10:20:00,109.77,110.63,109.69,110.2,143164.0,100.458,101.245,100.3847,100.8515,143164.0
2020-05-21 10:30:00,110.22,110.85,109.93,110.43,115287.0,100.8698,101.4463,100.6044,101.062,115287.0
2020-05-21 10:40:00,110.44,111.32,110.33,110.59,92305.0,101.0711,101.8765,100.9704,101.2084,92305.0
2020-05-21 10:50:00,110.59,111.46,109.92,111.33,110512.0,101.2084,102.0046,100.5952,101.8856,110512.0
2020-05-21 11:00:00,111.33,111.33,110.16,110.53,73321.0,101.8856,101.8856,100.8149,101.1535,73321.0
2020-05-21 11:10:00,110.5,110.95,110.07,110.15,60986.0,101.126,101.5378,100.7325,100.8057,60986.0
2020-05-21 11:20:00,110.18,110.61,109.95,110.61,86732.0,100.8332,101.2267,100.6227,101.2267,86732.0
2020-05-21 11:30:00,110.59,111.2,110.52,111.2,87193.0,101.2084,101.7666,101.1443,101.7666,87193.0
2020-05-21 11:40:00,111.16,111.46,111.05,111.06,54489.0,101.73,102.0046,101.6294,101.6385,54489.0
2020-05-21 11:50:00,111.07,111.5,111.05,111.4,59884.0,101.6477,102.0412,101.6294,101.9497,59884.0
2020-05-21 12:00:00,111.42,111.85,111.21,111.34,136673.0,101.968,102.3615,101.7758,101.8948,136673.0
2020-05-21 12:10:00,111.37,111.38,110.5,110.54,85689.0,101.9222,101.9314,101.126,101.1626,85689.0
2020-05-21 12:20:00,110.54,111.13,110.53,110.6,48108.0,101.1626,101.7026,101.1535,101.2175,48108.0
2020-05-21 12:30:00,110.59,110.8,110.31,110.8,81882.0,101.2084,101.4006,100.9521,101.4006,81882.0
2020-05-21 12:40:00,110.77,111.43,110.68,111.38,80162.0,101.3731,101.9771,101.2908,101.9314,80162.0
2020-05-21 12:50:00,111.34,111.51,110.88,110.96,77657.0,101.8948,102.0503,101.4738,101.547,77657.0
2020-05-21 13:00:00,110.95,111.99,110.9,111.61,121029.0,101.5378,102.4896,101.4921,102.1419,121029.0
2020-05-21 13:10:00,111.62,111.88,111.42,111.78,59203.0,102.151,102.389,101.968,102.2974,59203.0
2020-05-21 13:20:00,111.77,111.84,111.48,111.7,58671.0,102.2883,102.3523,102.0229,102.2242,58671.0
2020-05-21 13:30:00,111.67,111.98,111.54,111.91,79848.0,102.1968,102.4805,102.0778,102.4164,79848.0
2020-05-21 13:40:00,111.91,112.06,111.79,112.0,79512.0,102.4164,102.5537,102.3066,102.4988,79512.0
2020-05-21 13:50:00,112.0,112.26,111.95,112.02,81349.0,102.4988,102.7367,102.453,102.5171,81349.0
2020-05-21 14:00:00,112.0,112.23,111.97,112.14,60684.0,102.4988,102.7093,102.4713,102.6269,60684.0
2020-05-21 14:10:00,112.14,112.47,112.11,112.28,49043.0,102.6269,102.9289,102.5994,102.755,49043.0
2020-05-21 14:20:00,112.3,112.46,112.29,112.42,53798.0,102.7733,102.9198,102.7642,102.8831,53798.0
2020-05-21 14:30:00,112.43,112.89,112.23,112.58,107302.0,102.8923,103.3133,102.7093,103.0296,107302.0
2020-05-21 14:40:00,112.59,112.71,112.46,112.65,145504.0,103.0387,103.1485,102.9198,103.0936,145504.0
2020-05-21 14:50:00,112.66,113.0,112.61,112.84,88122.0,103.1028,103.4139,103.057,103.2675,88122.0
2020-05-21 15:00:00,112.87,113.16,112.86,113.04,94593.0,103.295,103.5604,103.2858,103.4505,94593.0
2020-05-21 15:10:00,113.02,113.14,112.8,113.06,80456.0,103.4322,103.5421,103.2309,103.4689,80456.0
2020-05-21 15:20:00,113.04,113.07,112.78,112.98,102388.0,103.4505,103.478,103.2126,103.3956,102388.0
2020-05-21 15:30:00,112.98,113.03,112.64,112.95,209264.0,103.3956,103.4414,103.0845,103.3682,209264.0
2020-05-21 15:40:00,112.95,113.25,112.75,113.21,144386.0,103.3682,103.6427,103.1852,103.6061,144386.0
2020-05-21 15:50:00,113.29,113.48,112.95,113.09,373243.0,103.6793,103.8532,103.3682,103.4963,373243.0
2020-05-22 09:30:00,113.12,113.87,112.75,113.08,147995.0,103.5238,104.2101,103.1852,103.4872,147995.0
2020-05-22 09:40:00,112.96,113.23,112.2,113.23,106882.0,103.3773,103.6244,102.6818,103.6244,106882.0
2020-05-22 09:50:00,113.27,113.42,112.82,113.0,95615.0,103.661,103.7983,103.2492,103.4139,95615.0
2020-05-22 10:00:00,113.0,113.23,112.49,113.09,115544.0,103.4139,103.6244,102.9472,103.4963,115544.0
2020-05-22 10:10:00,113.14,113.24,112.78,113.01,108086.0,103.5421,103.6336,103.2126,103.4231,108086.0
2020-05-22 10:20:00,113.03,113.27,112.91,113.27,35972.0,103.4414,103.661,103.3316,103.661,35972.0
2020-05-22 10:30:00,113.24,113.82,113.21,113.65,47141.0,103.6336,104.1644,103.6061,104.0088,47141.0
2020-05-22 10:40:00,113.68,113.71,112.94,112.98,70301.0,104.0363,104.0637,103.359,103.3956,70301.0
2020-05-22 10:50:00,112.98,113.47,112.97,113.43,105911.0,103.3956,103.8441,103.3865,103.8075,105911.0
2020-05-22 11:00:00,113.42,114.29,113.37,114.21,85842.0,103.7983,104.5945,103.7526,104.5213,85842.0
2020-05-22 11:10:00,114.22,114.36,113.91,114.25,56520.0,104.5304,104.6586,104.2467,104.5579,56520.0
2020-05-22 11:20:00,114.25,114.49,114.2,114.23,64542.0,104.5579,104.7775,104.5121,104.5396,64542.0
2020-05-22 11:30:00,114.23,114.29,113.83,113.89,55166.0,104.5396,104.5945,104.1735,104.2284,55166.0
2020-05-22 11:40:00,113.89,114.1,113.63,114.1,98416.0,104.2284,104.4206,103.9905,104.4206,98416.0
2020-05-22 11:50:00,114.09,114.18,113.7,113.87,47579.0,104.4115,104.4938,104.0546,104.2101,47579.0
2020-05-22 12:00:00,113.91,114.11,113.9,114.05,74214.0,104.2467,104.4298,104.2376,104.3749,74214.0
2020-05-22 12:10:00,114.03,114.09,113.73,113.98,72202.0,104.3566,104.4115,104.082,104.3108,72202.0
2020-05-22 12:20:00,113.99,114.3,113.82,114.25,55251.0,104.32,104.6037,104.1644,104.5579,55251.0
2020-05-22 12:30:00,114.25,114.71,114.12,114.57,59423.0,104.5579,104.9789,104.4389,104.8508,59423.0
2020-05-22 12:40:00,114.55,114.79,114.51,114.68,38221.0,104.8325,105.0521,104.7958,104.9514,38221.0
2020-05-22 12:50:00,114.66,114.88,114.6,114.86,66513.0,104.9331,105.1345,104.8782,105.1162,66513.0
2020-05-22 13:00:00,114.86,114.93,114.71,114.86,61428.0,105.1162,105.1802,104.9789,105.1162,61428.0
2020-05-22 13:10:00,114.87,115.07,114.82,115.04,55823.0,105.1253,105.3083,105.0795,105.2809,55823.0
2020-05-22 13:20:00,115.03,115.32,114.96,115.1,53515.0,105.2717,105.5371,105.2077,105.3358,53515.0
2020-05-22 13:30:00,115.11,115.48,115.11,115.46,54779.0,105.3449,105.6836,105.3449,105.6653,54779.0
2020-05-22 13:40:00,115.44,115.66,115.23,115.54,49930.0,105.647,105.8483,105.4548,105.7385,49930.0
2020-05-22 13:50:00,115.56,116.07,115.51,115.94,82626.0,105.7568,106.2235,105.711,106.1045,82626.0
2020-05-22 14:00:00,115.98,116.68,115.98,116.68,68865.0,106.1411,106.7818,106.1411,106.7818,68865.0
2020-05-22 14:10:00,116.67,116.75,116.31,116.43,56805.0,106.7726,106.8458,106.4431,106.553,56805.0
2020-05-22 14:20:00,116.44,116.69,116.41,116.61,60348.0,106.5621,106.7909,106.5347,106.7177,60348.0
2020-05-22 14:30:00,116.61,116.89,116.53,116.89,56279.0,106.7177,106.9739,106.6445,106.9739,56279.0
2020-05-22 14:40:00,116.87,117.12,116.57,116.84,113999.0,106.9556,107.1844,106.6811,106.9282,113999.0
2020-05-22 14:50:00,116.81,117.1,116.69,116.74,93180.0,106.9007,107.1661,106.7909,106.8367,93180.0
2020-05-22 15:00:00,116.72,117.2,116.63,117.13,102230.0,106.8184,107.2576,106.736,107.1936,102230.0
2020-05-22 15:10:00,117.17,117.37,117.1,117.26,86885.0,107.2302,107.4132,107.1661,107.3126,86885.0
2020-05-22 15:20:00,117.27,117.28,116.75,116.99,111056.0,107.3217,107.3309,106.8458,107.0655,111056.0
2020-05-22 15:30:00,116.99,117.23,116.63,116.78,114366.0,107.0655,107.2851,106.736,106.8733,114366.0
2020-05-22 15:40:00,116.79,117.32,116.67,117.27,212558.0,106.8824,107.3675,106.7726,107.3217,212558.0
2020-05-22 15:50:00,117.31,117.37,116.76,116.97,420361.0,107.3583,107.4132,106.855,107.0472,420361.0
2020-05-26 09:30:00,121.16,122.68,120.12,120.36,204268.0,110.8817,112.2728,109.9299,110.1496,204268.0
2020-05-26 09:40:00,120.46,120.94,120.22,120.82,176001.0,110.2411,110.6804,110.0215,110.5706,176001.0
2020-05-26 09:50:00,120.82,120.99,120.34,120.41,114810.0,110.5706,110.7261,110.1313,110.1953,114810.0
2020-05-26 10:00:00,120.42,120.44,119.76,120.0,172684.0,110.2045,110.2228,109.6005,109.8201,172684.0
2020-05-26 10:10:00,119.98,120.12,119.82,119.88,140357.0,109.8018,109.9299,109.6554,109.7103,140357.0
2020-05-26 10:20:00,119.9,120.0,119.44,119.93,127423.0,109.7286,109.8201,109.3076,109.7561,127423.0
2020-05-26 10:30:00,119.91,119.96,119.35,119.72,78248.0,109.7378,109.7835,109.2253,109.5639,78248.0
2020-05-26 10:40:00,119.75,119.96,119.45,119.49,86731.0,109.5913,109.7835,109.3168,109.3534,86731.0
2020-05-26 10:50:00,119.51,120.46,119.51,120.16,46575.0,109.3717,110.2411,109.3717,109.9665,46575.0
2020-05-26 11:00:00,120.19,120.92,120.13,120.36,31880.0,109.994,110.6621,109.9391,110.1496,31880.0
2020-05-26 11:10:00,120.36,120.39,119.85,119.91,41319.0,110.1496,110.177,109.6828,109.7378,41319.0
2020-05-26 11:20:00,119.88,120.04,119.41,119.68,53298.0,109.7103,109.8567,109.2802,109.5273,53298.0
2020-05-26 11:30:00,119.69,119.8,119.21,119.34,40658.0,109.5364,109.6371,109.0971,109.2161,40658.0
2020-05-26 11:40:00,119.38,119.46,119.13,119.23,31517.0,109.2527,109.3259,109.0239,109.1154,31517.0
2020-05-26 11:50:00,119.25,119.47,118.97,119.18,28579.0,109.1337,109.3351,108.8775,109.0697,28579.0
2020-05-26 12:00:00,119.2,119.21,118.84,118.96,36921.0,109.088,109.0971,108.7585,108.8683,36921.0
2020-05-26 12:10:00,118.97,119.21,118.96,119.1,29213.0,108.8775,109.0971,108.8683,108.9965,29213.0
2020-05-26 12:20:00,119.08,119.24,118.84,119.17,35505.0,108.9782,109.1246,108.7585,109.0605,35505.0
2020-05-26 12:30:00,119.15,119.39,118.96,119.32,29228.0,109.0422,109.2619,108.8683,109.1978,29228.0
2020-05-26 12:40:00,119.32,119.81,119.27,119.28,78192.0,109.1978,109.6462,109.152,109.1612,78192.0
2020-05-26 12:50:00,119.31,119.34,119.09,119.19,61321.0,109.1886,109.2161,108.9873,109.0788,61321.0
2020-05-26 13:00:00,119.24,119.39,118.94,119.34,90346.0,109.1246,109.2619,108.85,109.2161,90346.0
2020-05-26 13:10:00,119.33,120.09,119.33,120.02,36256.0,109.207,109.9025,109.207,109.8384,36256.0
2020-05-26 13:20:00,120.09,120.28,120.02,120.15,34217.0,109.9025,110.0764,109.8384,109.9574,34217.0
2020-05-26 13:30:00,120.14,120.16,119.84,119.85,30752.0,109.9482,109.9665,109.6737,109.6828,30752.0
2020-05-26 13:40:00,119.83,119.97,119.71,119.87,30605.0,109.6645,109.7927,109.5547,109.7011,30605.0
2020-05-26 13:50:00,119.92,119.96,119.65,119.68,51019.0,109.7469,109.7835,109.4998,109.5273,51019.0
2020-05-26 14:00:00,119.69,120.01,119.66,120.01,60976.0,109.5364,109.8293,109.509,109.8293,60976.0
2020-05-26 14:10:00,120.06,120.43,119.9,120.39,52123.0,109.875,110.2136,109.7286,110.177,52123.0
2020-05-26 14:20:00,120.4,120.71,120.19,120.36,73169.0,110.1862,110.4699,109.994,110.1496,73169.0
2020-05-26 14:30:00,120.39,120.42,120.18,120.19,54376.0,110.177,110.2045,109.9848,109.994,54376.0
2020-05-26 14:40:00,120.18,120.18,119.77,119.92,31457.0,109.9848,109.9848,109.6096,109.7469,31457.0
2020-05-26 14:50:00,119.95,120.17,119.73,120.08,45487.0,109.7744,109.9757,109.573,109.8933,45487.0
2020-05-26 15:00:00,120.15,120.15,119.61,119.86,42093.0,109.9574,109.9574,109.4632,109.692,42093.0
2020-05-26 15:10:00,119.85,120.36,119.84,120.28,53279.0,109.6828,110.1496,109.6737,110.0764,53279.0
2020-05-26 15:20:00,120.31,120.61,120.25,120.35,78946.0,110.1038,110.3784,110.0489,110.1404,78946.0
2020-05-26 15:30:00,120.34,120.46,119.61,119.61,91206.0,110.1313,110.2411,109.4632,109.4632,91206.0
2020-05-26 15:40:00,119.59,119.68,118.74,118.74,109930.0,109.4449,109.5273,108.667,108.667,109930.0
2020-05-26 15:50:00,118.69,118.91,118.12,118.32,298597.0,108.6212,108.8226,108.0996,108.2826,298597.0
2020-05-27 09:30:00,122.42,123.59,121.12,122.41,92327.0,112.0348,113.1056,110.8451,112.0257,92327.0
2020-05-27 09:40:00,122.36,122.94,122.01,122.18,91882.0,111.9799,112.5107,111.6596,111.8152,91882.0
2020-05-27 09:50:00,122.18,122.2,121.25,121.57,77870.0,111.8152,111.8335,110.9641,111.2569,77870.0
2020-05-27 10:00:00,121.52,121.59,120.54,120.56,126041.0,111.2112,111.2752,110.3143,110.3326,126041.0
2020-05-27 10:10:00,120.61,122.0,120.51,121.99,86770.0,110.3784,111.6505,110.2869,111.6413,86770.0
2020-05-27 10:20:00,121.99,122.05,120.84,121.01,78068.0,111.6413,111.6962,110.5889,110.7444,78068.0
2020-05-27 10:30:00,121.03,121.49,120.46,121.41,55477.0,110.7627,111.1837,110.2411,111.1105,55477.0
2020-05-27 10:40:00,121.43,121.44,120.07,120.21,68466.0,111.1288,111.138,109.8842,110.0123,68466.0
2020-05-27 10:50:00,120.15,121.02,119.84,121.02,30328.0,109.9574,110.7536,109.6737,110.7536,30328.0
2020-05-27 11:00:00,121.06,122.07,120.97,121.86,63514.0,110.7902,111.7145,110.7078,111.5223,63514.0
2020-05-27 11:10:00,121.93,122.1,121.51,121.95,61782.0,111.5864,111.742,111.202,111.6047,61782.0
2020-05-27 11:20:00,121.91,122.12,121.64,122.12,122940.0,111.5681,111.7603,111.321,111.7603,122940.0
2020-05-27 11:30:00,122.15,122.67,121.82,121.95,30440.0,111.7877,112.2636,111.4857,111.6047,30440.0
2020-05-27 11:40:00,121.93,122.57,121.76,122.4,19071.0,111.5864,112.1721,111.4308,112.0165,19071.0
2020-05-27 11:50:00,122.38,122.48,122.2,122.4,31862.0,111.9982,112.0897,111.8335,112.0165,31862.0
2020-05-27 12:00:00,122.45,122.48,121.72,122.01,29299.0,112.0623,112.0897,111.3942,111.6596,29299.0
2020-05-27 12:10:00,122.06,122.1,121.82,122.1,20238.0,111.7054,111.742,111.4857,111.742,20238.0
2020-05-27 12:20:00,122.11,122.15,121.85,122.0,34089.0,111.7511,111.7877,111.5132,111.6505,34089.0
2020-05-27 12:30:00,121.98,122.03,121.57,121.6,46588.0,111.6321,111.6779,111.2569,111.2844,46588.0
2020-05-27 12:40:00,121.59,121.59,121.27,121.35,57922.0,111.2752,111.2752,110.9824,111.0556,57922.0
2020-05-27 12:50:00,121.37,121.43,121.21,121.34,114151.0,111.0739,111.1288,110.9275,111.0464,114151.0
2020-05-27 13:00:00,121.38,121.63,121.06,121.45,125604.0,111.083,111.3118,110.7902,111.1471,125604.0
2020-05-27 13:10:00,121.48,121.61,121.32,121.45,44960.0,111.1746,111.2935,111.0281,111.1471,44960.0
2020-05-27 13:20:00,121.53,121.74,121.47,121.61,40434.0,111.2203,111.4125,111.1654,111.2935,40434.0
2020-05-27 13:30:00,121.59,121.71,121.15,121.67,75958.0,111.2752,111.3851,110.8726,111.3484,75958.0
2020-05-27 13:40:00,121.67,121.77,121.45,121.54,47977.0,111.3484,111.44,111.1471,111.2295,47977.0
2020-05-27 13:50:00,121.56,121.71,121.54,121.64,42956.0,111.2478,111.3851,111.2295,111.321,42956.0
2020-05-27 14:00:00,121.65,121.98,121.57,121.65,34017.0,111.3301,111.6321,111.2569,111.3301,34017.0
2020-05-27 14:10:00,121.67,121.82,121.61,121.77,30505.0,111.3484,111.4857,111.2935,111.44,30505.0
2020-05-27 14:20:00,121.78,122.11,121.78,121.96,43167.0,111.4491,111.7511,111.4491,111.6138,43167.0
2020-05-27 14:30:00,121.94,122.16,121.8,122.04,39376.0,111.5955,111.7969,111.4674,111.6871,39376.0
2020-05-27 14:40:00,122.02,122.08,121.64,121.75,54623.0,111.6688,111.7237,111.321,111.4217,54623.0
2020-05-27 14:50:00,121.78,121.89,121.67,121.85,54770.0,111.4491,111.5498,111.3484,111.5132,54770.0
2020-05-27 15:00:00,121.86,121.9,121.74,121.81,54347.0,111.5223,111.5589,111.4125,111.4766,54347.0
2020-05-27 15:10:00,121.83,122.12,121.83,122.05,34481.0,111.4949,111.7603,111.4949,111.6962,34481.0
2020-05-27 15:20:00,122.05,122.2,121.92,121.95,38254.0,111.6962,111.8335,111.5772,111.6047,38254.0
2020-05-27 15:30:00,121.94,122.1,121.79,122.02,43390.0,111.5955,111.742,111.4583,111.6688,43390.0
2020-05-27 15:40:00,122.01,122.47,122.01,122.3,66904.0,111.6596,112.0806,111.6596,111.925,66904.0
2020-05-27 15:50:00,122.33,123.13,122.28,122.93,347775.0,111.9525,112.6846,111.9067,112.5016,347775.0
2020-05-28 09:30:00,124.87,124.87,122.54,122.77,66964.0,114.277,114.277,112.1446,112.3551,66964.0
2020-05-28 09:40:00,122.76,123.43,122.1,123.07,43622.0,112.346,112.9591,111.742,112.6297,43622.0
2020-05-28 09:50:00,122.96,124.38,122.96,124.22,54062.0,112.529,113.8285,112.529,113.6821,54062.0
2020-05-28 10:00:00,124.16,124.18,123.35,123.5,50551.0,113.6272,113.6455,112.8859,113.0232,50551.0
2020-05-28 10:10:00,123.45,124.07,123.38,123.38,56958.0,112.9774,113.5448,112.9134,112.9134,56958.0
2020-05-28 10:20:00,123.34,123.82,123.14,123.53,50862.0,112.8768,113.3161,112.6937,113.0507,50862.0
2020-05-28 10:30:00,123.59,123.74,123.14,123.22,40972.0,113.1056,113.2428,112.6937,112.767,40972.0
2020-05-28 10:40:00,123.24,123.41,122.75,122.79,30283.0,112.7853,112.9408,112.3368,112.3734,30283.0
2020-05-28 10:50:00,122.75,123.1,122.53,122.89,33875.0,112.3368,112.6571,112.1355,112.4649,33875.0
2020-05-28 11:00:00,122.91,123.07,122.44,122.64,44979.0,112.4833,112.6297,112.0531,112.2362,44979.0
2020-05-28 11:10:00,122.64,123.36,122.55,123.32,21820.0,112.2362,112.8951,112.1538,112.8585,21820.0
2020-05-28 11:20:00,123.32,123.39,123.1,123.34,34400.0,112.8585,112.9225,112.6571,112.8768,34400.0
2020-05-28 11:30:00,123.4,123.59,123.35,123.48,26184.0,112.9317,113.1056,112.8859,113.0049,26184.0
2020-05-28 11:40:00,123.44,123.77,123.23,123.51,30096.0,112.9683,113.2703,112.7761,113.0324,30096.0
2020-05-28 11:50:00,123.57,123.65,123.21,123.43,23604.0,113.0873,113.1605,112.7578,112.9591,23604.0
2020-05-28 12:00:00,123.43,123.44,122.97,123.22,20378.0,112.9591,112.9683,112.5382,112.767,20378.0
2020-05-28 12:10:00,123.19,123.48,123.11,123.28,34846.0,112.7395,113.0049,112.6663,112.8219,34846.0
2020-05-28 12:20:00,123.31,123.79,123.31,123.74,25636.0,112.8493,113.2886,112.8493,113.2428,25636.0
2020-05-28 12:30:00,123.76,123.91,123.39,123.91,16365.0,113.2611,113.3984,112.9225,113.3984,16365.0
2020-05-28 12:40:00,123.9,123.94,123.55,123.67,13558.0,113.3893,113.4259,113.069,113.1788,13558.0
2020-05-28 12:50:00,123.67,123.78,123.42,123.53,15472.0,113.1788,113.2794,112.95,113.0507,15472.0
2020-05-28 13:00:00,123.53,123.7,123.39,123.7,56139.0,113.0507,113.2062,112.9225,113.2062,56139.0
2020-05-28 13:10:00,123.66,123.69,123.04,123.04,32101.0,113.1696,113.1971,112.6022,112.6022,32101.0
2020-05-28 13:20:00,123.04,123.5,123.0,123.42,35318.0,112.6022,113.0232,112.5656,112.95,35318.0
2020-05-28 13:30:00,123.39,123.39,123.19,123.3,17340.0,112.9225,112.9225,112.7395,112.8402,17340.0
2020-05-28 13:40:00,123.3,123.61,123.21,123.61,23077.0,112.8402,113.1239,112.7578,113.1239,23077.0
2020-05-28 13:50:00,123.55,123.78,123.51,123.67,40941.0,113.069,113.2794,113.0324,113.1788,40941.0
2020-05-28 14:00:00,123.74,123.8,123.6,123.75,25355.0,113.2428,113.2978,113.1147,113.252,25355.0
2020-05-28 14:10:00,123.74,123.89,123.64,123.78,31290.0,113.2428,113.3801,113.1513,113.2794,31290.0
2020-05-28 14:20:00,123.79,123.96,123.64,123.7,26131.0,113.2886,113.4442,113.1513,113.2062,26131.0
2020-05-28 14:30:00,123.73,123.87,123.51,123.52,31118.0,113.2337,113.3618,113.0324,113.0415,31118.0
2020-05-28 14:40:00,123.55,123.55,123.18,123.45,30879.0,113.069,113.069,112.7303,112.9774,30879.0
2020-05-28 14:50:00,123.46,123.5,123.05,123.39,35078.0,112.9866,113.0232,112.6114,112.9225,35078.0
2020-05-28 15:00:00,123.39,123.54,123.36,123.39,35926.0,112.9225,113.0598,112.8951,112.9225,35926.0
2020-05-28 15:10:00,123.35,123.62,123.04,123.04,44100.0,112.8859,113.133,112.6022,112.6022,44100.0
2020-05-28 15:20:00,123.06,123.28,122.85,122.9,47050.0,112.6205,112.8219,112.4283,112.4741,47050.0
2020-05-28 15:30:00,122.94,123.16,122.74,123.0,72451.0,112.5107,112.712,112.3277,112.5656,72451.0
2020-05-28 15:40:00,123.0,123.19,122.87,122.95,120481.0,112.5656,112.7395,112.4466,112.5199,120481.0
2020-05-28 15:50:00,122.93,123.91,122.8,123.71,422930.0,112.5016,113.3984,112.3826,113.2154,422930.0
2020-05-29 09:30:00,122.72,123.2,121.85,122.35,67631.0,112.3094,112.7487,111.5132,111.9708,67631.0
2020-05-29 09:40:00,122.26,123.24,122.05,122.98,71290.0,111.8884,112.7853,111.6962,112.5473,71290.0
2020-05-29 09:50:00,122.98,123.29,122.66,122.78,57660.0,112.5473,112.831,112.2545,112.3643,57660.0
2020-05-29 10:00:00,122.68,123.07,122.44,122.59,65741.0,112.2728,112.6297,112.0531,112.1904,65741.0
2020-05-29 10:10:00,122.65,123.73,122.59,123.7,27846.0,112.2453,113.2337,112.1904,113.2062,27846.0
2020-05-29 10:20:00,123.75,124.04,122.89,122.98,18931.0,113.252,113.5174,112.4649,112.5473,18931.0
2020-05-29 10:30:00,123.05,123.14,122.38,122.67,30172.0,112.6114,112.6937,111.9982,112.2636,30172.0
2020-05-29 10:40:00,122.7,122.89,122.52,122.71,39448.0,112.2911,112.4649,112.1263,112.3002,39448.0
2020-05-29 10:50:00,122.71,122.85,122.55,122.66,25280.0,112.3002,112.4283,112.1538,112.2545,25280.0
2020-05-29 11:00:00,122.7,123.06,122.67,122.68,48930.0,112.2911,112.6205,112.2636,112.2728,48930.0
2020-05-29 11:10:00,122.67,123.06,122.49,122.61,20928.0,112.2636,112.6205,112.0989,112.2087,20928.0
2020-05-29 11:20:00,122.6,122.91,122.51,122.56,40031.0,112.1996,112.4833,112.1172,112.1629,40031.0
2020-05-29 11:30:00,122.52,122.6,122.28,122.31,18251.0,112.1263,112.1996,111.9067,111.9342,18251.0
2020-05-29 11:40:00,122.3,122.37,122.0,122.23,20118.0,111.925,111.9891,111.6505,111.8609,20118.0
2020-05-29 11:50:00,122.28,122.36,121.88,122.04,13855.0,111.9067,111.9799,111.5406,111.6871,13855.0
2020-05-29 12:00:00,122.0,122.15,121.49,121.61,18458.0,111.6505,111.7877,111.1837,111.2935,18458.0
2020-05-29 12:10:00,121.61,121.64,121.1,121.1,30258.0,111.2935,111.321,110.8268,110.8268,30258.0
2020-05-29 12:20:00,121.11,121.42,121.06,121.42,24955.0,110.836,111.1197,110.7902,111.1197,24955.0
2020-05-29 12:30:00,121.37,121.58,121.28,121.51,14096.0,111.0739,111.2661,110.9915,111.202,14096.0
2020-05-29 12:40:00,121.54,121.69,121.54,121.62,68053.0,111.2295,111.3667,111.2295,111.3027,68053.0
2020-05-29 12:50:00,121.57,122.3,121.35,121.98,52156.0,111.2569,111.925,111.0556,111.6321,52156.0
2020-05-29 13:00:00,122.02,122.13,121.77,121.89,19899.0,111.6688,111.7694,111.44,111.5498,19899.0
2020-05-29 13:10:00,121.92,122.08,121.57,121.67,42542.0,111.5772,111.7237,111.2569,111.3484,42542.0
2020-05-29 13:20:00,121.68,122.1,121.68,121.95,20991.0,111.3576,111.742,111.3576,111.6047,20991.0
2020-05-29 13:30:00,122.04,122.11,121.82,121.82,24719.0,111.6871,111.7511,111.4857,111.4857,24719.0
2020-05-29 13:40:00,121.83,122.06,121.76,121.99,21319.0,111.4949,111.7054,111.4308,111.6413,21319.0
2020-05-29 13:50:00,122.0,122.01,121.69,121.72,25490.0,111.6505,111.6596,111.3667,111.3942,25490.0
2020-05-29 14:00:00,121.72,122.2,121.56,122.12,27830.0,111.3942,111.8335,111.2478,111.7603,27830.0
2020-05-29 14:10:00,122.12,122.26,121.87,122.06,20963.0,111.7603,111.8884,111.5315,111.7054,20963.0
2020-05-29 14:20:00,122.19,122.44,122.03,122.36,13118.0,111.8243,112.0531,111.6779,111.9799,13118.0
2020-05-29 14:30:00,122.28,122.37,122.1,122.17,20758.0,111.9067,111.9891,111.742,111.806,20758.0
2020-05-29 14:40:00,122.24,122.41,121.81,121.81,13676.0,111.8701,112.0257,111.4766,111.4766,13676.0
2020-05-29 14:50:00,121.85,122.75,121.29,122.64,65736.0,111.5132,112.3368,111.0007,112.2362,65736.0
2020-05-29 15:00:00,122.71,123.19,122.7,122.89,35076.0,112.3002,112.7395,112.2911,112.4649,35076.0
2020-05-29 15:10:00,123.0,123.12,122.44,122.6,27920.0,112.5656,112.6754,112.0531,112.1996,27920.0
2020-05-29 15:20:00,122.59,122.92,122.51,122.59,26661.0,112.1904,112.4924,112.1172,112.1904,26661.0
2020-05-29 15:30:00,122.57,122.87,122.0,122.3,42753.0,112.1721,112.4466,111.6505,111.925,42753.0
2020-05-29 15:40:00,122.28,122.34,121.56,121.64,54798.0,111.9067,111.9616,111.2478,111.321,54798.0
2020-05-29 15:50:00,121.58,122.43,121.58,121.87,178559.0,111.2661,112.044,111.2661,111.5315,178559.0
2020-06-01 09:30:00,121.12,121.12,118.74,119.79,147849.0,110.8451,110.8451,108.667,109.6279,147849.0
2020-06-01 09:40:00,119.79,120.28,119.62,119.88,85463.0,109.6279,110.0764,109.4724,109.7103,85463.0
2020-06-01 09:50:00,119.85,120.34,118.68,118.9,155491.0,109.6828,110.1313,108.6121,108.8134,155491.0
2020-06-01 10:00:00,118.94,119.45,118.55,119.43,53531.0,108.85,109.3168,108.4931,109.2985,53531.0
2020-06-01 10:10:00,119.48,119.94,119.45,119.84,36800.0,109.3442,109.7652,109.3168,109.6737,36800.0
2020-06-01 10:20:00,119.89,120.18,119.52,119.56,52991.0,109.7194,109.9848,109.3808,109.4174,52991.0
2020-06-01 10:30:00,119.63,119.91,119.47,119.81,30216.0,109.4815,109.7378,109.3351,109.6462,30216.0
2020-06-01 10:40:00,119.75,120.41,119.63,120.36,41015.0,109.5913,110.1953,109.4815,110.1496,41015.0
2020-06-01 10:50:00,120.39,120.44,119.54,119.98,68486.0,110.177,110.2228,109.3991,109.8018,68486.0
2020-06-01 11:00:00,120.0,120.0,119.12,119.32,30452.0,109.8201,109.8201,109.0148,109.1978,30452.0
2020-06-01 11:10:00,119.34,120.19,119.34,120.05,39040.0,109.2161,109.994,109.2161,109.8659,39040.0
2020-06-01 11:20:00,120.04,120.04,119.19,119.56,52532.0,109.8567,109.8567,109.0788,109.4174,52532.0
2020-06-01 11:30:00,119.6,119.97,119.5,119.9,25600.0,109.454,109.7927,109.3625,109.7286,25600.0
2020-06-01 11:40:00,119.92,119.98,119.61,119.85,39839.0,109.7469,109.8018,109.4632,109.6828,39839.0
2020-06-01 11:50:00,119.91,119.94,119.6,119.8,21136.0,109.7378,109.7652,109.454,109.6371,21136.0
2020-06-01 12:00:00,119.84,120.1,119.78,119.88,33519.0,109.6737,109.9116,109.6188,109.7103,33519.0
2020-06-01 12:10:00,119.91,119.99,119.76,119.8,20613.0,109.7378,109.811,109.6005,109.6371,20613.0
2020-06-01 12:20:00,119.8,119.94,119.71,119.84,23626.0,109.6371,109.7652,109.5547,109.6737,23626.0
2020-06-01 12:30:00,119.85,119.96,119.63,119.79,29321.0,109.6828,109.7835,109.4815,109.6279,29321.0
2020-06-01 12:40:00,119.76,119.83,119.42,119.61,19291.0,109.6005,109.6645,109.2893,109.4632,19291.0
2020-06-01 12:50:00,119.6,120.0,119.57,119.99,15721.0,109.454,109.8201,109.4266,109.811,15721.0
2020-06-01 13:00:00,119.96,120.03,119.83,119.89,39096.0,109.7835,109.8476,109.6645,109.7194,39096.0
2020-06-01 13:10:00,119.86,120.1,119.85,120.01,51897.0,109.692,109.9116,109.6828,109.8293,51897.0
2020-06-01 13:20:00,119.98,120.33,119.98,120.15,19866.0,109.8018,110.1221,109.8018,109.9574,19866.0
2020-06-01 13:30:00,120.15,120.15,119.85,119.93,29171.0,109.9574,109.9574,109.6828,109.7561,29171.0
2020-06-01 13:40:00,119.95,120.1,119.83,119.83,38258.0,109.7744,109.9116,109.6645,109.6645,38258.0
2020-06-01 13:50:00,119.88,119.94,119.69,119.84,25892.0,109.7103,109.7652,109.5364,109.6737,25892.0
2020-06-01 14:00:00,119.89,119.94,119.76,119.79,16231.0,109.7194,109.7652,109.6005,109.6279,16231.0
2020-06-01 14:10:00,119.76,119.88,119.61,119.65,18214.0,109.6005,109.7103,109.4632,109.4998,18214.0
2020-06-01 14:20:00,119.66,119.68,119.36,119.38,25576.0,109.509,109.5273,109.2344,109.2527,25576.0
2020-06-01 14:30:00,119.34,119.59,119.29,119.59,14763.0,109.2161,109.4449,109.1703,109.4449,14763.0
2020-06-01 14:40:00,119.54,119.87,119.5,119.77,10633.0,109.3991,109.7011,109.3625,109.6096,10633.0
2020-06-01 14:50:00,119.78,119.98,119.75,119.88,24667.0,109.6188,109.8018,109.5913,109.7103,24667.0
2020-06-01 15:00:00,119.9,119.99,119.64,119.77,32541.0,109.7286,109.811,109.4907,109.6096,32541.0
2020-06-01 15:10:00,119.78,119.97,119.67,119.69,32438.0,109.6188,109.7927,109.5181,109.5364,32438.0
2020-06-01 15:20:00,119.67,119.88,119.67,119.76,27803.0,109.5181,109.7103,109.5181,109.6005,27803.0
2020-06-01 15:30:00,119.8,119.92,119.43,119.49,42045.0,109.6371,109.7469,109.2985,109.3534,42045.0
2020-06-01 15:40:00,119.5,119.73,119.36,119.5,66768.0,109.3625,109.573,109.2344,109.3625,66768.0
2020-06-01 15:50:00,119.5,119.76,119.43,119.55,178785.0,109.3625,109.6005,109.2985,109.4083,178785.0
2020-06-02 09:30:00,117.85,119.23,117.17,118.68,367038.0,107.8525,109.1154,107.2302,108.6121,367038.0
2020-06-02 09:40:00,118.69,119.71,117.64,118.58,195109.0,108.6212,109.5547,107.6603,108.5206,195109.0
2020-06-02 09:50:00,118.57,119.6,118.41,119.09,148068.0,108.5114,109.454,108.365,108.9873,148068.0
2020-06-02 10:00:00,119.05,120.07,118.94,119.54,228648.0,108.9507,109.8842,108.85,109.3991,228648.0
2020-06-02 10:10:00,119.51,119.7,119.26,119.27,97140.0,109.3717,109.5456,109.1429,109.152,97140.0
2020-06-02 10:20:00,119.24,120.37,119.24,120.3,61449.0,109.1246,110.1587,109.1246,110.0947,61449.0
2020-06-02 10:30:00,120.36,120.71,120.08,120.71,88110.0,110.1496,110.4699,109.8933,110.4699,88110.0
2020-06-02 10:40:00,120.71,121.63,120.63,121.09,87786.0,110.4699,111.3118,110.3967,110.8176,87786.0
2020-06-02 10:50:00,121.05,121.37,120.51,121.36,84888.0,110.781,111.0739,110.2869,111.0647,84888.0
2020-06-02 11:00:00,121.36,121.64,120.25,120.28,127581.0,111.0647,111.321,110.0489,110.0764,127581.0
2020-06-02 11:10:00,120.25,121.23,119.99,120.93,89033.0,110.0489,110.9458,109.811,110.6712,89033.0
2020-06-02 11:20:00,120.93,121.11,120.55,120.96,57816.0,110.6712,110.836,110.3235,110.6987,57816.0
2020-06-02 11:30:00,120.97,121.25,120.69,121.16,35022.0,110.7078,110.9641,110.4516,110.8817,35022.0
2020-06-02 11:40:00,121.14,121.78,121.14,121.72,39103.0,110.8634,111.4491,110.8634,111.3942,39103.0
2020-06-02 11:50:00,121.64,122.09,121.5,122.09,61271.0,111.321,111.7328,111.1929,111.7328,61271.0
2020-06-02 12:00:00,122.05,122.09,121.76,121.98,36705.0,111.6962,111.7328,111.4308,111.6321,36705.0
2020-06-02 12:10:00,121.93,122.14,121.86,121.91,73686.0,111.5864,111.7786,111.5223,111.5681,73686.0
2020-06-02 12:20:00,121.92,122.25,121.76,122.19,31351.0,111.5772,111.8792,111.4308,111.8243,31351.0
2020-06-02 12:30:00,122.2,122.52,122.05,122.46,54225.0,111.8335,112.1263,111.6962,112.0714,54225.0
2020-06-02 12:40:00,122.48,122.92,122.37,122.75,68448.0,112.0897,112.4924,111.9891,112.3368,68448.0
2020-06-02 12:50:00,122.75,123.06,122.43,122.53,61955.0,112.3368,112.6205,112.044,112.1355,61955.0
2020-06-02 13:00:00,122.56,123.05,122.56,122.8,46756.0,112.1629,112.6114,112.1629,112.3826,46756.0
2020-06-02 13:10:00,122.79,123.06,122.58,123.06,41232.0,112.3734,112.6205,112.1812,112.6205,41232.0
2020-06-02 13:20:00,123.11,123.18,122.63,122.77,26160.0,112.6663,112.7303,112.227,112.3551,26160.0
2020-06-02 13:30:00,122.74,122.87,122.54,122.64,37280.0,112.3277,112.4466,112.1446,112.2362,37280.0
2020-06-02 13:40:00,122.65,122.68,122.25,122.28,57916.0,112.2453,112.2728,111.8792,111.9067,57916.0
2020-06-02 13:50:00,122.25,122.54,122.14,122.46,34204.0,111.8792,112.1446,111.7786,112.0714,34204.0
2020-06-02 14:00:00,122.35,122.44,122.05,122.13,32367.0,111.9708,112.0531,111.6962,111.7694,32367.0
2020-06-02 14:10:00,122.14,122.56,122.1,122.44,101723.0,111.7786,112.1629,111.742,112.0531,101723.0
2020-06-02 14:20:00,122.47,122.47,121.62,121.83,24153.0,112.0806,112.0806,111.3027,111.4949,24153.0
2020-06-02 14:30:00,121.85,121.85,121.57,121.65,33665.0,111.5132,111.5132,111.2569,111.3301,33665.0
2020-06-02 14:40:00,121.66,121.75,121.35,121.58,44884.0,111.3393,111.4217,111.0556,111.2661,44884.0
2020-06-02 14:50:00,121.58,121.7,121.41,121.55,55345.0,111.2661,111.3759,111.1105,111.2386,55345.0
2020-06-02 15:00:00,121.56,121.73,121.41,121.54,43729.0,111.2478,111.4034,111.1105,111.2295,43729.0
2020-06-02 15:10:00,121.54,121.69,121.43,121.45,48976.0,111.2295,111.3667,111.1288,111.1471,48976.0
2020-06-02 15:20:00,121.39,121.47,120.86,121.38,59524.0,111.0922,111.1654,110.6072,111.083,59524.0
2020-06-02 15:30:00,121.41,121.46,121.17,121.33,59717.0,111.1105,111.1563,110.8909,111.0373,59717.0
2020-06-02 15:40:00,121.34,121.49,121.18,121.49,97086.0,111.0464,111.1837,110.9,111.1837,97086.0
2020-06-02 15:50:00,121.56,121.91,121.47,121.72,188474.0,111.2478,111.5681,111.1654,111.3942,188474.0
2020-06-03 09:30:00,125.0,126.41,123.76,126.21,180070.0,114.396,115.6863,113.2611,115.5033,180070.0
2020-06-03 09:40:00,126.3,126.87,124.79,125.3,105141.0,115.5857,116.1073,114.2038,114.6705,105141.0
2020-06-03 09:50:00,125.31,125.85,125.13,125.56,62047.0,114.6797,115.1738,114.5149,114.9084,62047.0
2020-06-03 10:00:00,125.5,125.84,125.02,125.03,81791.0,114.8535,115.1647,114.4143,114.4234,81791.0
2020-06-03 10:10:00,125.04,125.59,124.74,125.26,51156.0,114.4326,114.9359,114.158,114.6339,51156.0
2020-06-03 10:20:00,125.26,126.23,125.19,126.18,74039.0,114.6339,115.5216,114.5698,115.4759,74039.0
2020-06-03 10:30:00,126.16,126.47,125.81,126.35,84626.0,115.4575,115.7412,115.1372,115.6314,84626.0
2020-06-03 10:40:00,126.35,126.94,126.18,126.9,118667.0,115.6314,116.1714,115.4759,116.1348,118667.0
2020-06-03 10:50:00,126.84,126.9,126.0,126.16,56239.0,116.0799,116.1348,115.3111,115.4575,56239.0
2020-06-03 11:00:00,126.16,126.78,126.15,126.66,95047.0,115.4575,116.025,115.4484,115.9151,95047.0
2020-06-03 11:10:00,126.67,127.12,126.61,126.77,83446.0,115.9243,116.3361,115.8694,116.0158,83446.0
2020-06-03 11:20:00,126.88,127.21,126.88,127.11,37159.0,116.1165,116.4185,116.1165,116.327,37159.0
2020-06-03 11:30:00,127.12,127.44,127.1,127.29,36380.0,116.3361,116.629,116.3178,116.4917,36380.0
2020-06-03 11:40:00,127.29,127.32,126.98,126.99,35394.0,116.4917,116.5191,116.208,116.2171,35394.0
2020-06-03 11:50:00,127.0,127.18,126.63,127.13,84314.0,116.2263,116.391,115.8877,116.3453,84314.0
2020-06-03 12:00:00,127.12,127.13,126.52,126.82,65732.0,116.3361,116.3453,115.787,116.0616,65732.0
2020-06-03 12:10:00,126.82,127.07,126.72,126.82,190714.0,116.0616,116.2904,115.97,116.0616,190714.0
2020-06-03 12:20:00,126.84,127.1,126.68,127.1,42827.0,116.0799,116.3178,115.9334,116.3178,42827.0
2020-06-03 12:30:00,127.12,127.64,127.05,127.06,63479.0,116.3361,116.812,116.272,116.2812,63479.0
2020-06-03 12:40:00,127.05,127.09,126.78,126.85,71964.0,116.272,116.3087,116.025,116.089,71964.0
2020-06-03 12:50:00,126.85,127.07,126.71,126.82,65431.0,116.089,116.2904,115.9609,116.0616,65431.0
2020-06-03 13:00:00,126.8,126.91,126.77,126.89,39734.0,116.0433,116.1439,116.0158,116.1256,39734.0
2020-06-03 13:10:00,126.86,127.21,126.86,126.98,68465.0,116.0982,116.4185,116.0982,116.208,68465.0
2020-06-03 13:20:00,126.98,127.22,126.66,126.66,107734.0,116.208,116.4276,115.9151,115.9151,107734.0
2020-06-03 13:30:00,126.57,126.92,126.57,126.89,44344.0,115.8328,116.1531,115.8328,116.1256,44344.0
2020-06-03 13:40:00,126.9,127.02,126.82,126.84,36260.0,116.1348,116.2446,116.0616,116.0799,36260.0
2020-06-03 13:50:00,126.82,126.84,126.71,126.72,19494.0,116.0616,116.0799,115.9609,115.97,19494.0
2020-06-03 14:00:00,126.75,127.15,126.48,126.58,117498.0,115.9975,116.3636,115.7504,115.8419,117498.0
2020-06-03 14:10:00,126.64,127.14,126.63,127.14,72124.0,115.8968,116.3544,115.8877,116.3544,72124.0
2020-06-03 14:20:00,127.16,127.2,126.87,126.96,92538.0,116.3727,116.4093,116.1073,116.1897,92538.0
2020-06-03 14:30:00,126.96,127.01,126.78,126.9,48249.0,116.1897,116.2354,116.025,116.1348,48249.0
2020-06-03 14:40:00,126.9,127.01,126.84,126.87,26152.0,116.1348,116.2354,116.0799,116.1073,26152.0
2020-06-03 14:50:00,126.88,126.96,126.48,126.48,87473.0,116.1165,116.1897,115.7504,115.7504,87473.0
2020-06-03 15:00:00,126.46,126.92,126.44,126.86,50088.0,115.7321,116.1531,115.7138,116.0982,50088.0
2020-06-03 15:10:00,126.87,127.03,126.86,127.02,35945.0,116.1073,116.2537,116.0982,116.2446,35945.0
2020-06-03 15:20:00,126.97,127.16,126.93,127.15,173619.0,116.1988,116.3727,116.1622,116.3636,173619.0
2020-06-03 15:30:00,127.16,127.4,126.77,126.94,102522.0,116.3727,116.5924,116.0158,116.1714,102522.0
2020-06-03 15:40:00,126.93,127.0,126.58,126.75,79375.0,116.1622,116.2263,115.8419,115.9975,79375.0
2020-06-03 15:50:00,126.8,126.92,126.43,126.45,223415.0,116.0433,116.1531,115.7046,115.7229,223415.0
2020-06-04 09:30:00,125.85,126.72,125.01,126.2,105996.0,115.1738,115.97,114.4051,115.4942,105996.0
2020-06-04 09:40:00,126.29,126.8,125.84,126.62,94802.0,115.5765,116.0433,115.1647,115.8785,94802.0
2020-06-04 09:50:00,126.61,128.87,126.55,128.69,141265.0,115.8694,117.9377,115.8145,117.7729,141265.0
2020-06-04 10:00:00,128.61,129.37,128.32,129.36,131897.0,117.6997,118.3952,117.4343,118.3861,131897.0
2020-06-04 10:10:00,129.25,130.89,129.0,130.55,251273.0,118.2854,119.7863,118.0566,119.4751,251273.0
2020-06-04 10:20:00,130.52,131.02,129.69,130.7,99923.0,119.4477,119.9053,118.6881,119.6124,99923.0
2020-06-04 10:30:00,130.65,131.72,130.56,130.73,124425.0,119.5667,120.5459,119.4843,119.6399,124425.0
2020-06-04 10:40:00,130.75,131.65,130.72,131.55,58502.0,119.6582,120.4818,119.6307,120.3903,58502.0
2020-06-04 10:50:00,131.51,132.33,131.19,132.06,66175.0,120.3537,121.1041,120.0608,120.857,66175.0
2020-06-04 11:00:00,132.06,132.15,131.29,131.29,46270.0,120.857,120.9394,120.1524,120.1524,46270.0
2020-06-04 11:10:00,131.27,131.47,130.59,131.03,46477.0,120.1341,120.3171,119.5117,119.9144,46477.0
2020-06-04 11:20:00,131.04,131.57,130.95,131.35,49333.0,119.9236,120.4086,119.8412,120.2073,49333.0
2020-06-04 11:30:00,131.22,131.58,131.16,131.46,56209.0,120.0883,120.4178,120.0334,120.3079,56209.0
2020-06-04 11:40:00,131.41,131.91,131.06,131.87,86865.0,120.2622,120.7198,119.9419,120.6832,86865.0
2020-06-04 11:50:00,131.88,132.72,131.8,132.66,62639.0,120.6923,121.461,120.6191,121.4061,62639.0
2020-06-04 12:00:00,132.7,132.7,132.12,132.3,97748.0,121.4427,121.4427,120.9119,121.0767,97748.0
2020-06-04 12:10:00,132.32,132.66,131.81,131.82,85747.0,121.095,121.4061,120.6282,120.6374,85747.0
2020-06-04 12:20:00,131.88,131.97,131.64,131.78,35365.0,120.6923,120.7747,120.4727,120.6008,35365.0
2020-06-04 12:30:00,131.76,131.88,131.52,131.84,43676.0,120.5825,120.6923,120.3628,120.6557,43676.0
2020-06-04 12:40:00,131.84,132.03,131.26,131.38,23543.0,120.6557,120.8296,120.1249,120.2347,23543.0
2020-06-04 12:50:00,131.38,131.74,131.35,131.69,29420.0,120.2347,120.5642,120.2073,120.5184,29420.0
2020-06-04 13:00:00,131.69,131.84,131.29,131.83,25718.0,120.5184,120.6557,120.1524,120.6465,25718.0
2020-06-04 13:10:00,131.81,131.91,131.48,131.88,46662.0,120.6282,120.7198,120.3262,120.6923,46662.0
2020-06-04 13:20:00,131.91,131.95,131.15,131.18,40556.0,120.7198,120.7564,120.0242,120.0517,40556.0
2020-06-04 13:30:00,131.25,131.74,131.17,131.72,20367.0,120.1158,120.5642,120.0425,120.5459,20367.0
2020-06-04 13:40:00,131.72,131.9,131.65,131.8,30523.0,120.5459,120.7106,120.4818,120.6191,30523.0
2020-06-04 13:50:00,131.78,132.13,131.72,131.91,24639.0,120.6008,120.9211,120.5459,120.7198,24639.0
2020-06-04 14:00:00,131.88,132.05,131.68,131.95,21127.0,120.6923,120.8479,120.5093,120.7564,21127.0
2020-06-04 14:10:00,131.91,132.36,131.85,132.34,17302.0,120.7198,121.1316,120.6649,121.1133,17302.0
2020-06-04 14:20:00,132.34,132.68,132.29,132.64,52485.0,121.1133,121.4244,121.0675,121.3878,52485.0
2020-06-04 14:30:00,132.67,132.7,132.41,132.67,61648.0,121.4153,121.4427,121.1773,121.4153,61648.0
2020-06-04 14:40:00,132.67,133.34,132.59,133.29,95858.0,121.4153,122.0285,121.3421,121.9827,95858.0
2020-06-04 14:50:00,133.33,133.56,132.7,132.92,71106.0,122.0193,122.2298,121.4427,121.6441,71106.0
2020-06-04 15:00:00,132.92,133.17,132.91,133.04,78673.0,121.6441,121.8729,121.6349,121.7539,78673.0
2020-06-04 15:10:00,133.02,133.19,132.79,133.17,81480.0,121.7356,121.8912,121.5251,121.8729,81480.0
2020-06-04 15:20:00,133.17,133.4,133.14,133.36,72560.0,121.8729,122.0834,121.8454,122.0468,72560.0
2020-06-04 15:30:00,133.38,134.01,133.36,133.77,123127.0,122.0651,122.6416,122.0468,122.422,123127.0
2020-06-04 15:40:00,133.75,133.86,133.36,133.56,84797.0,122.4037,122.5043,122.0468,122.2298,84797.0
2020-06-04 15:50:00,133.6,134.71,133.44,134.56,368017.0,122.2664,123.2822,122.12,123.145,368017.0
2020-06-05 09:30:00,142.43,142.51,137.17,137.91,314574.0,130.3473,130.4205,125.5335,126.2108,314574.0
2020-06-05 09:40:00,138.02,138.71,136.75,138.5,143593.0,126.3114,126.9429,125.1492,126.7507,143593.0
2020-06-05 09:50:00,138.48,138.68,137.12,138.18,161924.0,126.7324,126.9154,125.4878,126.4579,161924.0
2020-06-05 10:00:00,138.31,139.65,137.72,139.13,80161.0,126.5768,127.8032,126.0369,127.3273,80161.0
2020-06-05 10:10:00,139.18,139.36,137.88,138.89,107619.0,127.373,127.5378,126.1833,127.1076,107619.0
2020-06-05 10:20:00,138.83,139.02,137.77,137.96,58724.0,127.0527,127.2266,126.0826,126.2565,58724.0
2020-06-05 10:30:00,137.96,138.12,137.57,138.05,52526.0,126.2565,126.403,125.8996,126.3389,52526.0
2020-06-05 10:40:00,138.02,139.17,137.89,138.89,70029.0,126.3114,127.3639,126.1925,127.1076,70029.0
2020-06-05 10:50:00,138.89,139.72,138.88,139.6,69737.0,127.1076,127.8672,127.0985,127.7574,69737.0
2020-06-05 11:00:00,139.62,140.54,139.57,140.3,56956.0,127.7757,128.6177,127.7299,128.398,56956.0
2020-06-05 11:10:00,140.38,140.48,139.7,139.99,46496.0,128.4712,128.5627,127.8489,128.1143,46496.0
2020-06-05 11:20:00,140.01,141.05,139.93,140.85,89560.0,128.1326,129.0844,128.0594,128.9014,89560.0
2020-06-05 11:30:00,140.98,141.88,140.9,141.03,71917.0,129.0203,129.844,128.9471,129.0661,71917.0
2020-06-05 11:40:00,140.98,141.23,140.71,141.04,66438.0,129.0203,129.2491,128.7732,129.0752,66438.0
2020-06-05 11:50:00,141.07,141.15,140.82,140.96,41931.0,129.1027,129.1759,128.8739,129.002,41931.0
2020-06-05 12:00:00,141.02,141.45,140.85,141.18,70840.0,129.0569,129.4505,128.9014,129.2034,70840.0
2020-06-05 12:10:00,141.23,141.5,139.91,140.17,167437.0,129.2491,129.4962,128.0411,128.279,167437.0
2020-06-05 12:20:00,140.16,140.99,140.14,140.83,189064.0,128.2699,129.0295,128.2516,128.8831,189064.0
2020-06-05 12:30:00,140.82,141.32,140.69,141.09,120447.0,128.8739,129.3315,128.7549,129.121,120447.0
2020-06-05 12:40:00,141.09,141.29,140.65,140.8,35038.0,129.121,129.304,128.7183,128.8556,35038.0
2020-06-05 12:50:00,140.78,140.81,140.49,140.56,28283.0,128.8373,128.8648,128.5719,128.636,28283.0
2020-06-05 13:00:00,140.48,140.87,140.36,140.74,28628.0,128.5627,128.9197,128.4529,128.8007,28628.0
2020-06-05 13:10:00,140.69,140.76,140.12,140.17,27773.0,128.7549,128.819,128.2333,128.279,27773.0
2020-06-05 13:20:00,140.23,140.44,140.12,140.42,51576.0,128.334,128.5261,128.2333,128.5078,51576.0
2020-06-05 13:30:00,140.44,140.79,140.31,140.56,28624.0,128.5261,128.8465,128.4072,128.636,28624.0
2020-06-05 13:40:00,140.57,140.76,140.37,140.53,122668.0,128.6451,128.819,128.4621,128.6085,122668.0
2020-06-05 13:50:00,140.55,141.09,140.55,140.66,197650.0,128.6268,129.121,128.6268,128.7275,197650.0
2020-06-05 14:00:00,140.73,141.43,140.72,141.11,84250.0,128.7915,129.4322,128.7824,129.1393,84250.0
2020-06-05 14:10:00,141.16,141.66,141.11,141.43,116055.0,129.1851,129.6426,129.1393,129.4322,116055.0
2020-06-05 14:20:00,141.54,142.15,141.5,142.01,263837.0,129.5328,130.0911,129.4962,129.963,263837.0
2020-06-05 14:30:00,142.06,142.31,141.33,141.87,44686.0,130.0087,130.2375,129.3406,129.8348,44686.0
2020-06-05 14:40:00,141.87,142.14,141.57,141.62,43975.0,129.8348,130.0819,129.5603,129.606,43975.0
2020-06-05 14:50:00,141.61,141.66,140.88,141.06,45985.0,129.5969,129.6426,128.9288,129.0935,45985.0
2020-06-05 15:00:00,141.05,141.13,140.41,140.54,51439.0,129.0844,129.1576,128.4987,128.6177,51439.0
2020-06-05 15:10:00,140.54,140.59,140.04,140.42,48228.0,128.6177,128.6634,128.1601,128.5078,48228.0
2020-06-05 15:20:00,140.37,140.68,140.0,140.49,48586.0,128.4621,128.7458,128.1235,128.5719,48586.0
2020-06-05 15:30:00,140.44,140.53,139.87,140.14,52505.0,128.5261,128.6085,128.0045,128.2516,52505.0
2020-06-05 15:40:00,140.11,140.57,140.0,140.15,107313.0,128.2241,128.6451,128.1235,128.2607,107313.0
2020-06-05 15:50:00,140.17,140.73,139.96,140.52,224916.0,128.279,128.7915,128.0869,128.5994,224916.0
2020-06-08 09:30:00,142.19,142.75,140.55,140.57,114098.0,130.1277,130.6402,128.6268,128.6451,114098.0
2020-06-08 09:40:00,140.62,142.31,140.61,141.4,59330.0,128.6909,130.2375,128.6817,129.4047,59330.0
2020-06-08 09:50:00,141.36,141.89,140.86,141.75,38285.0,129.3681,129.8531,128.9105,129.725,38285.0
2020-06-08 10:00:00,141.6,141.67,140.96,141.51,45648.0,129.5877,129.6518,129.002,129.5054,45648.0
2020-06-08 10:10:00,141.55,141.56,140.77,141.14,30917.0,129.542,129.5511,128.8281,129.1668,30917.0
2020-06-08 10:20:00,141.1,141.15,140.43,140.61,41892.0,129.1302,129.1759,128.517,128.6817,41892.0
2020-06-08 10:30:00,140.6,141.0,140.01,140.09,280822.0,128.6726,129.0386,128.1326,128.2058,280822.0
2020-06-08 10:40:00,140.08,140.95,139.93,140.81,37355.0,128.1967,128.9929,128.0594,128.8648,37355.0
2020-06-08 10:50:00,140.66,141.14,140.39,140.92,17564.0,128.7275,129.1668,128.4804,128.9654,17564.0
2020-06-08 11:00:00,140.86,140.94,140.51,140.53,37518.0,128.9105,128.9837,128.5902,128.6085,37518.0
2020-06-08 11:10:00,140.47,141.42,140.42,141.34,89799.0,128.5536,129.423,128.5078,129.3498,89799.0
2020-06-08 11:20:00,141.21,141.51,141.01,141.47,33670.0,129.2308,129.5054,129.0478,129.4688,33670.0
2020-06-08 11:30:00,141.4,141.95,141.37,141.67,30310.0,129.4047,129.908,129.3772,129.6518,30310.0
2020-06-08 11:40:00,141.65,141.94,141.52,141.87,35254.0,129.6335,129.8989,129.5145,129.8348,35254.0
2020-06-08 11:50:00,141.76,141.86,140.95,141.45,78291.0,129.7342,129.8257,128.9929,129.4505,78291.0
2020-06-08 12:00:00,141.4,141.6,141.37,141.58,49392.0,129.4047,129.5877,129.3772,129.5694,49392.0
2020-06-08 12:10:00,141.55,141.76,141.09,141.16,49091.0,129.542,129.7342,129.121,129.1851,49091.0
2020-06-08 12:20:00,141.05,141.54,140.86,140.95,35247.0,129.0844,129.5328,128.9105,128.9929,35247.0
2020-06-08 12:30:00,140.86,141.27,140.86,140.97,129326.0,128.9105,129.2857,128.9105,129.0112,129326.0
2020-06-08 12:40:00,141.01,141.31,140.73,141.15,111618.0,129.0478,129.3223,128.7915,129.1759,111618.0
2020-06-08 12:50:00,141.11,141.31,141.05,141.08,12986.0,129.1393,129.3223,129.0844,129.1118,12986.0
2020-06-08 13:00:00,141.11,141.35,141.02,141.35,22203.0,129.1393,129.3589,129.0569,129.3589,22203.0
2020-06-08 13:10:00,141.35,141.36,140.8,140.8,17877.0,129.3589,129.3681,128.8556,128.8556,17877.0
2020-06-08 13:20:00,140.77,141.17,140.72,141.0,37626.0,128.8281,129.1942,128.7824,129.0386,37626.0
2020-06-08 13:30:00,141.01,141.19,140.97,141.07,38939.0,129.0478,129.2125,129.0112,129.1027,38939.0
2020-06-08 13:40:00,141.1,141.24,141.01,141.11,16840.0,129.1302,129.2583,129.0478,129.1393,16840.0
2020-06-08 13:50:00,141.11,141.41,141.11,141.3,21583.0,129.1393,129.4139,129.1393,129.3132,21583.0
2020-06-08 14:00:00,141.23,141.3,141.0,141.01,24244.0,129.2491,129.3132,129.0386,129.0478,24244.0
2020-06-08 14:10:00,141.04,141.06,140.47,140.47,54539.0,129.0752,129.0935,128.5536,128.5536,54539.0
2020-06-08 14:20:00,140.48,140.48,139.94,140.0,61331.0,128.5627,128.5627,128.0686,128.1235,61331.0
2020-06-08 14:30:00,140.0,140.17,139.44,139.44,56323.0,128.1235,128.279,127.611,127.611,56323.0
2020-06-08 14:40:00,139.46,139.7,139.37,139.41,43105.0,127.6293,127.8489,127.5469,127.5835,43105.0
2020-06-08 14:50:00,139.42,139.57,139.16,139.19,43489.0,127.5927,127.7299,127.3547,127.3822,43489.0
2020-06-08 15:00:00,139.2,139.37,138.85,138.87,56317.0,127.3913,127.5469,127.071,127.0893,56317.0
2020-06-08 15:10:00,138.87,139.23,138.85,139.09,53541.0,127.0893,127.4188,127.071,127.2907,53541.0
2020-06-08 15:20:00,139.12,139.52,139.11,139.23,52769.0,127.3181,127.6842,127.309,127.4188,52769.0
2020-06-08 15:30:00,139.27,139.81,139.13,139.81,61962.0,127.4554,127.9496,127.3273,127.9496,61962.0
2020-06-08 15:40:00,139.8,140.24,139.72,140.24,70002.0,127.9404,128.3431,127.8672,128.3431,70002.0
2020-06-08 15:50:00,140.24,141.05,140.21,140.78,309850.0,128.3431,129.0844,128.3157,128.8373,309850.0
2020-06-09 09:30:00,137.53,140.13,137.4,139.26,55970.0,125.863,128.2424,125.744,127.4462,55970.0
2020-06-09 09:40:00,139.27,139.27,138.23,138.8,14154.0,127.4554,127.4554,126.5036,127.0253,14154.0
2020-06-09 09:50:00,138.52,138.6,137.51,137.73,19606.0,126.769,126.8422,125.8447,126.046,19606.0
2020-06-09 10:00:00,137.85,138.48,137.69,138.47,86673.0,126.1559,126.7324,126.0094,126.7233,86673.0
2020-06-09 10:10:00,138.52,139.19,138.39,139.14,90391.0,126.769,127.3822,126.65,127.3364,90391.0
2020-06-09 10:20:00,139.11,139.89,139.0,139.89,29575.0,127.309,128.0228,127.2083,128.0228,29575.0
2020-06-09 10:30:00,139.89,140.0,138.11,138.23,44901.0,128.0228,128.1235,126.3938,126.5036,44901.0
2020-06-09 10:40:00,138.19,139.31,138.11,139.31,137643.0,126.467,127.492,126.3938,127.492,137643.0
2020-06-09 10:50:00,139.39,139.49,138.29,138.43,45750.0,127.5652,127.6567,126.5585,126.6867,45750.0
2020-06-09 11:00:00,138.39,138.51,138.05,138.13,17464.0,126.65,126.7599,126.3389,126.4121,17464.0
2020-06-09 11:10:00,138.15,138.47,138.0,138.36,33282.0,126.4304,126.7233,126.2931,126.6226,33282.0
2020-06-09 11:20:00,138.49,138.84,138.32,138.61,20721.0,126.7416,127.0619,126.586,126.8514,20721.0
2020-06-09 11:30:00,138.56,138.61,138.0,138.17,15870.0,126.8056,126.8514,126.2931,126.4487,15870.0
2020-06-09 11:40:00,138.13,138.34,137.71,137.9,22818.0,126.4121,126.6043,126.0277,126.2016,22818.0
2020-06-09 11:50:00,137.86,137.94,137.72,137.72,22084.0,126.165,126.2382,126.0369,126.0369,22084.0
2020-06-09 12:00:00,137.66,137.84,137.48,137.84,11112.0,125.982,126.1467,125.8172,126.1467,11112.0
2020-06-09 12:10:00,137.86,137.94,137.63,137.79,32584.0,126.165,126.2382,125.9545,126.1009,32584.0
2020-06-09 12:20:00,137.79,138.11,137.77,137.97,20229.0,126.1009,126.3938,126.0826,126.2657,20229.0
2020-06-09 12:30:00,138.06,139.29,138.01,139.13,104315.0,126.348,127.4737,126.3023,127.3273,104315.0
2020-06-09 12:40:00,139.09,139.27,138.88,139.1,50043.0,127.2907,127.4554,127.0985,127.2998,50043.0
2020-06-09 12:50:00,139.05,139.05,138.4,138.92,15529.0,127.2541,127.2541,126.6592,127.1351,15529.0
2020-06-09 13:00:00,138.87,139.08,138.72,138.73,11570.0,127.0893,127.2815,126.9521,126.9612,11570.0
2020-06-09 13:10:00,138.76,139.05,138.75,138.9,14269.0,126.9887,127.2541,126.9795,127.1168,14269.0
2020-06-09 13:20:00,138.9,139.16,138.9,139.03,9981.0,127.1168,127.3547,127.1168,127.2358,9981.0
2020-06-09 13:30:00,138.97,139.04,138.49,138.61,15907.0,127.1808,127.2449,126.7416,126.8514,15907.0
2020-06-09 13:40:00,138.64,138.75,138.49,138.61,15939.0,126.8788,126.9795,126.7416,126.8514,15939.0
2020-06-09 13:50:00,138.57,138.57,138.12,138.31,15717.0,126.8148,126.8148,126.403,126.5768,15717.0
2020-06-09 14:00:00,138.33,138.33,137.89,137.94,39299.0,126.5951,126.5951,126.1925,126.2382,39299.0
2020-06-09 14:10:00,137.99,138.19,137.96,137.99,19413.0,126.284,126.467,126.2565,126.284,19413.0
2020-06-09 14:20:00,137.99,138.11,137.96,138.0,14545.0,126.284,126.3938,126.2565,126.2931,14545.0
2020-06-09 14:30:00,137.94,138.09,137.58,137.74,30495.0,126.2382,126.3755,125.9088,126.0552,30495.0
2020-06-09 14:40:00,137.71,138.1,137.7,138.04,23590.0,126.0277,126.3846,126.0186,126.3297,23590.0
2020-06-09 14:50:00,138.02,138.3,137.96,138.22,31595.0,126.3114,126.5677,126.2565,126.4945,31595.0
2020-06-09 15:00:00,138.27,138.43,137.83,138.13,26400.0,126.5402,126.6867,126.1376,126.4121,26400.0
2020-06-09 15:10:00,138.18,138.45,138.1,138.38,23927.0,126.4579,126.705,126.3846,126.6409,23927.0
2020-06-09 15:20:00,138.45,138.73,138.45,138.62,19751.0,126.705,126.9612,126.705,126.8605,19751.0
2020-06-09 15:30:00,138.61,138.63,138.09,138.32,29164.0,126.8514,126.8697,126.3755,126.586,29164.0
2020-06-09 15:40:00,138.27,138.39,137.36,137.47,60207.0,126.5402,126.65,125.7074,125.8081,60207.0
2020-06-09 15:50:00,137.43,137.82,137.0,137.69,223848.0,125.7715,126.1284,125.378,126.0094,223848.0
2020-06-10 09:30:00,136.3,136.82,133.77,134.24,85225.0,124.7373,125.2132,122.422,122.8521,85225.0
2020-06-10 09:40:00,134.12,134.23,133.17,134.17,54353.0,122.7423,122.843,121.8729,122.788,54353.0
2020-06-10 09:50:00,134.01,134.01,132.83,133.86,51016.0,122.6416,122.6416,121.5617,122.5043,51016.0
2020-06-10 10:00:00,133.91,134.03,133.21,133.58,38089.0,122.5501,122.6599,121.9095,122.2481,38089.0
2020-06-10 10:10:00,133.56,133.56,132.49,132.79,35279.0,122.2298,122.2298,121.2506,121.5251,35279.0
2020-06-10 10:20:00,132.79,133.33,132.34,133.1,34869.0,121.5251,122.0193,121.1133,121.8088,34869.0
2020-06-10 10:30:00,132.97,133.89,132.84,133.83,26450.0,121.6898,122.5318,121.5709,122.4769,26450.0
2020-06-10 10:40:00,133.89,133.97,133.46,133.55,38944.0,122.5318,122.605,122.1383,122.2206,38944.0
2020-06-10 10:50:00,133.62,133.62,132.38,132.7,48370.0,122.2847,122.2847,121.1499,121.4427,48370.0
2020-06-10 11:00:00,132.57,133.36,132.49,133.1,32154.0,121.3238,122.0468,121.2506,121.8088,32154.0
2020-06-10 11:10:00,133.07,133.15,132.62,132.79,20266.0,121.7814,121.8546,121.3695,121.5251,20266.0
2020-06-10 11:20:00,132.77,133.08,132.62,132.84,19807.0,121.5068,121.7905,121.3695,121.5709,19807.0
2020-06-10 11:30:00,132.85,132.93,132.17,132.92,30586.0,121.58,121.6532,120.9577,121.6441,30586.0
2020-06-10 11:40:00,132.92,133.29,132.84,133.05,70974.0,121.6441,121.9827,121.5709,121.7631,70974.0
2020-06-10 11:50:00,133.07,133.47,132.84,133.47,29747.0,121.7814,122.1474,121.5709,122.1474,29747.0
2020-06-10 12:00:00,133.42,134.04,133.34,133.97,27503.0,122.1017,122.6691,122.0285,122.605,27503.0
2020-06-10 12:10:00,133.95,134.0,133.53,133.82,31607.0,122.5867,122.6325,122.2023,122.4677,31607.0
2020-06-10 12:20:00,133.83,134.02,133.77,133.86,17520.0,122.4769,122.6508,122.422,122.5043,17520.0
2020-06-10 12:30:00,133.86,133.87,133.29,133.47,20177.0,122.5043,122.5135,121.9827,122.1474,20177.0
2020-06-10 12:40:00,133.5,133.79,133.44,133.53,23363.0,122.1749,122.4403,122.12,122.2023,23363.0
2020-06-10 12:50:00,133.52,133.79,133.4,133.74,20356.0,122.1932,122.4403,122.0834,122.3945,20356.0
2020-06-10 13:00:00,133.74,133.89,133.64,133.87,24062.0,122.3945,122.5318,122.303,122.5135,24062.0
2020-06-10 13:10:00,133.86,134.0,133.74,133.82,22432.0,122.5043,122.6325,122.3945,122.4677,22432.0
2020-06-10 13:20:00,133.82,133.82,133.32,133.32,56290.0,122.4677,122.4677,122.0101,122.0101,56290.0
2020-06-10 13:30:00,133.39,133.55,133.36,133.42,14725.0,122.0742,122.2206,122.0468,122.1017,14725.0
2020-06-10 13:40:00,133.42,133.76,133.41,133.64,22307.0,122.1017,122.4128,122.0925,122.303,22307.0
2020-06-10 13:50:00,133.64,133.71,133.29,133.29,25608.0,122.303,122.3671,121.9827,121.9827,25608.0
2020-06-10 14:00:00,133.26,134.42,132.51,133.76,74303.0,121.9552,123.0168,121.2689,122.4128,74303.0
2020-06-10 14:10:00,133.82,134.33,133.77,134.09,34683.0,122.4677,122.9345,122.422,122.7148,34683.0
2020-06-10 14:20:00,134.1,134.1,133.32,133.47,35298.0,122.724,122.724,122.0101,122.1474,35298.0
2020-06-10 14:30:00,133.49,133.67,132.52,132.52,34277.0,122.1657,122.3305,121.278,121.278,34277.0
2020-06-10 14:40:00,132.54,132.56,131.85,132.11,52644.0,121.2963,121.3146,120.6649,120.9028,52644.0
2020-06-10 14:50:00,132.08,132.25,131.43,131.71,50889.0,120.8753,121.0309,120.2805,120.5367,50889.0
2020-06-10 15:00:00,131.62,131.79,130.92,131.63,60137.0,120.4544,120.6099,119.8137,120.4635,60137.0
2020-06-10 15:10:00,131.67,132.15,131.39,131.94,44362.0,120.5001,120.9394,120.2439,120.7472,44362.0
2020-06-10 15:20:00,131.89,132.52,131.51,132.51,46599.0,120.7015,121.278,120.3537,121.2689,46599.0
2020-06-10 15:30:00,132.55,132.66,131.88,132.18,45378.0,121.3055,121.4061,120.6923,120.9669,45378.0
2020-06-10 15:40:00,132.15,132.15,131.36,131.77,69658.0,120.9394,120.9394,120.2164,120.5916,69658.0
2020-06-10 15:50:00,131.69,131.91,130.92,130.92,200787.0,120.5184,120.7198,119.8137,119.8137,200787.0
2020-06-11 09:30:00,124.87,127.28,124.19,126.24,104507.0,114.277,116.4825,113.6547,115.5308,104507.0
2020-06-11 09:40:00,126.32,127.75,126.12,127.15,82978.0,115.604,116.9127,115.4209,116.3636,82978.0
2020-06-11 09:50:00,127.19,128.02,126.81,126.82,52692.0,116.4002,117.1598,116.0524,116.0616,52692.0
2020-06-11 10:00:00,126.87,127.17,125.66,126.12,63277.0,116.1073,116.3819,115.0,115.4209,63277.0
2020-06-11 10:10:00,126.13,126.43,125.87,126.09,62403.0,115.4301,115.7046,115.1921,115.3935,62403.0
2020-06-11 10:20:00,126.16,126.78,126.1,126.1,93192.0,115.4575,116.025,115.4026,115.4026,93192.0
2020-06-11 10:30:00,126.03,126.13,125.13,125.22,43265.0,115.3386,115.4301,114.5149,114.5973,43265.0
2020-06-11 10:40:00,125.22,125.31,124.54,124.54,29233.0,114.5973,114.6797,113.975,113.975,29233.0
2020-06-11 10:50:00,124.49,125.03,124.43,124.64,43939.0,113.9292,114.4234,113.8743,114.0665,43939.0
2020-06-11 11:00:00,124.59,125.19,124.39,124.67,45187.0,114.0207,114.5698,113.8377,114.0939,45187.0
2020-06-11 11:10:00,124.59,125.22,124.53,125.2,37496.0,114.0207,114.5973,113.9658,114.579,37496.0
2020-06-11 11:20:00,125.19,125.2,123.89,124.1,36377.0,114.5698,114.579,113.3801,113.5723,36377.0
2020-06-11 11:30:00,124.09,124.36,123.58,123.71,30446.0,113.5632,113.8102,113.0964,113.2154,30446.0
2020-06-11 11:40:00,123.7,124.11,123.51,123.99,50782.0,113.2062,113.5815,113.0324,113.4716,50782.0
2020-06-11 11:50:00,123.75,124.07,123.51,123.86,28562.0,113.252,113.5448,113.0324,113.3527,28562.0
2020-06-11 12:00:00,123.84,123.84,123.14,123.26,34596.0,113.3344,113.3344,112.6937,112.8036,34596.0
2020-06-11 12:10:00,123.25,123.32,122.69,122.96,54942.0,112.7944,112.8585,112.2819,112.529,54942.0
2020-06-11 12:20:00,122.93,123.21,122.27,122.56,80110.0,112.5016,112.7578,111.8975,112.1629,80110.0
2020-06-11 12:30:00,122.57,123.63,122.56,122.95,21380.0,112.1721,113.1422,112.1629,112.5199,21380.0
2020-06-11 12:40:00,122.89,123.03,122.51,122.67,32094.0,112.4649,112.5931,112.1172,112.2636,32094.0
2020-06-11 12:50:00,122.73,122.8,122.2,122.74,25457.0,112.3185,112.3826,111.8335,112.3277,25457.0
2020-06-11 13:00:00,122.75,123.26,122.62,123.09,37823.0,112.3368,112.8036,112.2179,112.648,37823.0
2020-06-11 13:10:00,123.08,123.55,122.89,123.39,39123.0,112.6388,113.069,112.4649,112.9225,39123.0
2020-06-11 13:20:00,123.44,123.83,123.29,123.44,41522.0,112.9683,113.3252,112.831,112.9683,41522.0
2020-06-11 13:30:00,123.36,123.82,123.31,123.48,40965.0,112.8951,113.3161,112.8493,113.0049,40965.0
2020-06-11 13:40:00,123.52,123.83,123.21,123.74,29711.0,113.0415,113.3252,112.7578,113.2428,29711.0
2020-06-11 13:50:00,123.75,124.24,123.67,124.05,29026.0,113.252,113.7004,113.1788,113.5265,29026.0
2020-06-11 14:00:00,124.0,124.02,123.04,123.14,41072.0,113.4808,113.4991,112.6022,112.6937,41072.0
2020-06-11 14:10:00,123.11,123.27,122.77,122.92,39866.0,112.6663,112.8127,112.3551,112.4924,39866.0
2020-06-11 14:20:00,122.9,123.89,122.85,123.63,41328.0,112.4741,113.3801,112.4283,113.1422,41328.0
2020-06-11 14:30:00,123.73,123.73,122.83,122.96,43875.0,113.2337,113.2337,112.41,112.529,43875.0
2020-06-11 14:40:00,122.96,123.24,122.69,123.12,45305.0,112.529,112.7853,112.2819,112.6754,45305.0
2020-06-11 14:50:00,123.09,123.32,122.86,123.08,64031.0,112.648,112.8585,112.4375,112.6388,64031.0
2020-06-11 15:00:00,123.03,123.13,122.7,122.86,41227.0,112.5931,112.6846,112.2911,112.4375,41227.0
2020-06-11 15:10:00,122.86,122.91,121.8,122.08,92820.0,112.4375,112.4833,111.4674,111.7237,92820.0
2020-06-11 15:20:00,122.07,122.09,121.29,121.62,86204.0,111.7145,111.7328,111.0007,111.3027,86204.0
2020-06-11 15:30:00,121.53,121.7,121.09,121.55,80958.0,111.2203,111.3759,110.8176,111.2386,80958.0
2020-06-11 15:40:00,121.52,122.2,121.52,121.54,71629.0,111.2112,111.8335,111.2112,111.2295,71629.0
2020-06-11 15:50:00,121.54,122.0,121.19,121.52,339818.0,111.2295,111.6505,110.9092,111.2112,339818.0
2020-06-12 09:30:00,126.78,127.84,125.74,127.7,106048.0,116.025,116.995,115.0732,116.8669,106048.0
2020-06-12 09:40:00,127.77,128.05,126.68,126.68,87653.0,116.931,117.1872,115.9334,115.9334,87653.0
2020-06-12 09:50:00,126.65,127.28,126.0,126.38,61407.0,115.906,116.4825,115.3111,115.6589,61407.0
2020-06-12 10:00:00,126.77,127.12,126.28,126.35,31233.0,116.0158,116.3361,115.5674,115.6314,31233.0
2020-06-12 10:10:00,126.42,126.51,126.0,126.31,22683.0,115.6955,115.7779,115.3111,115.5948,22683.0
2020-06-12 10:20:00,126.21,126.25,125.22,125.23,25184.0,115.5033,115.5399,114.5973,114.6064,25184.0
2020-06-12 10:30:00,125.27,125.64,124.36,124.36,57143.0,114.643,114.9817,113.8102,113.8102,57143.0
2020-06-12 10:40:00,124.39,125.02,124.39,124.71,24345.0,113.8377,114.4143,113.8377,114.1306,24345.0
2020-06-12 10:50:00,124.71,124.71,123.54,123.84,25908.0,114.1306,114.1306,113.0598,113.3344,25908.0
2020-06-12 11:00:00,123.91,124.57,123.3,124.44,21733.0,113.3984,114.0024,112.8402,113.8835,21733.0
2020-06-12 11:10:00,124.47,124.65,123.19,123.24,31474.0,113.9109,114.0756,112.7395,112.7853,31474.0
2020-06-12 11:20:00,123.25,124.18,123.19,124.08,17441.0,112.7944,113.6455,112.7395,113.554,17441.0
2020-06-12 11:30:00,124.11,125.04,123.61,124.77,20797.0,113.5815,114.4326,113.1239,114.1855,20797.0
2020-06-12 11:40:00,124.86,125.15,124.55,124.7,33160.0,114.2678,114.5332,113.9841,114.1214,33160.0
2020-06-12 11:50:00,124.7,125.39,124.16,125.38,28261.0,114.1214,114.7529,113.6272,114.7437,28261.0
2020-06-12 12:00:00,125.3,125.78,125.2,125.59,32542.0,114.6705,115.1098,114.579,114.9359,32542.0
2020-06-12 12:10:00,125.53,125.53,124.94,125.5,27351.0,114.881,114.881,114.341,114.8535,27351.0
2020-06-12 12:20:00,125.49,125.49,124.65,124.96,18734.0,114.8444,114.8444,114.0756,114.3593,18734.0
2020-06-12 12:30:00,124.97,124.98,124.49,124.67,25263.0,114.3685,114.3777,113.9292,114.0939,25263.0
2020-06-12 12:40:00,124.66,125.04,124.09,124.22,23449.0,114.0848,114.4326,113.5632,113.6821,23449.0
2020-06-12 12:50:00,124.49,124.78,124.46,124.67,7533.0,113.9292,114.1946,113.9018,114.0939,7533.0
2020-06-12 13:00:00,124.74,124.79,124.29,124.51,17682.0,114.158,114.2038,113.7462,113.9475,17682.0
2020-06-12 13:10:00,124.47,124.55,124.24,124.37,11050.0,113.9109,113.9841,113.7004,113.8194,11050.0
2020-06-12 13:20:00,124.5,124.8,124.22,124.35,16233.0,113.9384,114.2129,113.6821,113.8011,16233.0
2020-06-12 13:30:00,124.41,124.46,123.2,123.32,17988.0,113.856,113.9018,112.7487,112.8585,17988.0
2020-06-12 13:40:00,123.27,123.67,122.75,122.77,22473.0,112.8127,113.1788,112.3368,112.3551,22473.0
2020-06-12 13:50:00,122.69,123.48,122.64,122.83,34724.0,112.2819,113.0049,112.2362,112.41,34724.0
2020-06-12 14:00:00,122.81,123.42,122.73,123.01,19576.0,112.3917,112.95,112.3185,112.5748,19576.0
2020-06-12 14:10:00,123.2,123.99,123.19,123.73,17139.0,112.7487,113.4716,112.7395,113.2337,17139.0
2020-06-12 14:20:00,123.6,124.15,123.51,124.03,22614.0,113.1147,113.6181,113.0324,113.5082,22614.0
2020-06-12 14:30:00,124.02,124.93,124.0,124.2,30580.0,113.4991,114.3319,113.4808,113.6638,30580.0
2020-06-12 14:40:00,124.28,124.58,123.77,124.26,24490.0,113.737,114.0116,113.2703,113.7187,24490.0
2020-06-12 14:50:00,124.35,124.63,124.03,124.39,14907.0,113.8011,114.0573,113.5082,113.8377,14907.0
2020-06-12 15:00:00,124.75,125.14,124.69,124.9,32441.0,114.1672,114.5241,114.1123,114.3044,32441.0
2020-06-12 15:10:00,124.88,125.26,124.59,125.0,32627.0,114.2861,114.6339,114.0207,114.396,32627.0
2020-06-12 15:20:00,124.97,125.01,124.21,124.48,32198.0,114.3685,114.4051,113.673,113.9201,32198.0
2020-06-12 15:30:00,124.55,124.92,124.18,124.71,40653.0,113.9841,114.3227,113.6455,114.1306,40653.0
2020-06-12 15:40:00,124.78,125.59,124.67,125.56,44573.0,114.1946,114.9359,114.0939,114.9084,44573.0
2020-06-12 15:50:00,125.63,126.04,125.17,125.6,150406.0,114.9725,115.3477,114.5515,114.9451,150406.0
2020-06-15 09:30:00,121.37,122.2,120.19,121.93,96433.0,111.0739,111.8335,109.994,111.5864,96433.0
2020-06-15 09:40:00,121.94,123.39,121.94,123.05,27225.0,111.5955,112.9225,111.5955,112.6114,27225.0
2020-06-15 09:50:00,123.04,123.63,122.38,122.79,41941.0,112.6022,113.1422,111.9982,112.3734,41941.0
2020-06-15 10:00:00,122.71,123.58,122.5,123.49,51478.0,112.3002,113.0964,112.108,113.0141,51478.0
2020-06-15 10:10:00,123.45,123.73,123.27,123.46,33878.0,112.9774,113.2337,112.8127,112.9866,33878.0
2020-06-15 10:20:00,123.52,123.62,123.04,123.47,27387.0,113.0415,113.133,112.6022,112.9957,27387.0
2020-06-15 10:30:00,123.49,124.21,123.32,123.66,33157.0,113.0141,113.673,112.8585,113.1696,33157.0
2020-06-15 10:40:00,123.61,124.8,123.42,124.54,25633.0,113.1239,114.2129,112.95,113.975,25633.0
2020-06-15 10:50:00,124.54,125.12,124.4,124.92,39029.0,113.975,114.5058,113.8469,114.3227,39029.0
2020-06-15 11:00:00,125.0,125.71,124.99,125.6,35352.0,114.396,115.0457,114.3868,114.9451,35352.0
2020-06-15 11:10:00,125.64,125.92,125.43,125.6,41777.0,114.9817,115.2379,114.7895,114.9451,41777.0
2020-06-15 11:20:00,125.54,126.08,125.43,125.43,25815.0,114.8901,115.3843,114.7895,114.7895,25815.0
2020-06-15 11:30:00,125.48,125.68,125.18,125.29,24332.0,114.8352,115.0183,114.5607,114.6614,24332.0
2020-06-15 11:40:00,125.37,125.55,125.11,125.42,44578.0,114.7346,114.8993,114.4966,114.7803,44578.0
2020-06-15 11:50:00,125.46,126.09,125.21,125.97,26818.0,114.8169,115.3935,114.5881,115.2837,26818.0
2020-06-15 12:00:00,125.97,126.55,125.76,126.34,32363.0,115.2837,115.8145,115.0915,115.6223,32363.0
2020-06-15 12:10:00,126.36,126.9,126.19,126.73,31974.0,115.6406,116.1348,115.485,115.9792,31974.0
2020-06-15 12:20:00,126.73,127.11,126.57,126.87,43043.0,115.9792,116.327,115.8328,116.1073,43043.0
2020-06-15 12:30:00,126.83,127.2,126.69,127.2,28220.0,116.0707,116.4093,115.9426,116.4093,28220.0
2020-06-15 12:40:00,127.17,127.44,127.12,127.36,28208.0,116.3819,116.629,116.3361,116.5557,28208.0
2020-06-15 12:50:00,127.38,127.96,127.36,127.94,36770.0,116.5741,117.1048,116.5557,117.0865,36770.0
2020-06-15 13:00:00,127.95,128.53,127.87,128.5,111113.0,117.0957,117.6265,117.0225,117.599,111113.0
2020-06-15 13:10:00,128.56,128.63,128.06,128.15,42356.0,117.654,117.718,117.1964,117.2787,42356.0
2020-06-15 13:20:00,128.15,128.29,127.84,127.88,23036.0,117.2787,117.4069,116.995,117.0316,23036.0
2020-06-15 13:30:00,127.86,127.95,127.52,127.8,21595.0,117.0133,117.0957,116.7022,116.9584,21595.0
2020-06-15 13:40:00,127.83,127.87,127.19,127.21,23952.0,116.9859,117.0225,116.4002,116.4185,23952.0
2020-06-15 13:50:00,127.22,127.45,127.05,127.1,36282.0,116.4276,116.6381,116.272,116.3178,36282.0
2020-06-15 14:00:00,127.09,128.92,127.09,128.79,53650.0,116.3087,117.9834,116.3087,117.8644,53650.0
2020-06-15 14:10:00,128.83,129.44,128.49,129.38,26722.0,117.901,118.4593,117.5899,118.4044,26722.0
2020-06-15 14:20:00,129.29,129.45,128.98,129.41,29248.0,118.322,118.4684,118.0383,118.4318,29248.0
2020-06-15 14:30:00,129.47,129.61,128.73,128.95,34837.0,118.4868,118.6149,117.8095,118.0109,34837.0
2020-06-15 14:40:00,128.99,129.56,128.82,129.45,72489.0,118.0475,118.5691,117.8919,118.4684,72489.0
2020-06-15 14:50:00,129.45,129.53,128.74,128.96,35472.0,118.4684,118.5417,117.8187,118.02,35472.0
2020-06-15 15:00:00,128.96,129.59,128.96,129.42,36277.0,118.02,118.5966,118.02,118.441,36277.0
2020-06-15 15:10:00,129.49,129.62,129.28,129.35,28230.0,118.5051,118.624,118.3129,118.3769,28230.0
2020-06-15 15:20:00,129.31,129.49,128.73,128.86,48485.0,118.3403,118.5051,117.8095,117.9285,48485.0
2020-06-15 15:30:00,128.86,128.94,127.82,128.25,115499.0,117.9285,118.0017,116.9767,117.3702,115499.0
2020-06-15 15:40:00,128.23,128.69,128.1,128.42,57126.0,117.3519,117.7729,117.233,117.5258,57126.0
2020-06-15 15:50:00,128.38,129.28,128.34,129.26,151613.0,117.4892,118.3129,117.4526,118.2946,151613.0
2020-06-16 09:30:00,134.07,134.07,132.42,132.86,57104.0,122.6965,122.6965,121.1865,121.5892,57104.0
2020-06-16 09:40:00,133.0,133.0,130.57,130.6,76512.0,121.7173,121.7173,119.4934,119.5209,76512.0
2020-06-16 09:50:00,130.8,131.49,130.8,131.36,37053.0,119.7039,120.3354,119.7039,120.2164,37053.0
2020-06-16 10:00:00,131.49,131.9,130.96,131.26,34322.0,120.3354,120.7106,119.8504,120.1249,34322.0
2020-06-16 10:10:00,131.19,131.88,130.96,131.58,40136.0,120.0608,120.6923,119.8504,120.4178,40136.0
2020-06-16 10:20:00,131.42,131.88,131.03,131.88,21452.0,120.2713,120.6923,119.9144,120.6923,21452.0
2020-06-16 10:30:00,131.74,131.75,130.81,130.94,33525.0,120.5642,120.5733,119.7131,119.832,33525.0
2020-06-16 10:40:00,130.94,130.96,130.13,130.57,33514.0,119.832,119.8504,119.0908,119.4934,33514.0
2020-06-16 10:50:00,130.38,130.38,128.79,128.95,36792.0,119.3196,119.3196,117.8644,118.0109,36792.0
2020-06-16 11:00:00,128.71,129.77,128.0,129.44,24820.0,117.7912,118.7613,117.1415,118.4593,24820.0
2020-06-16 11:10:00,129.58,130.54,129.32,130.32,24560.0,118.5874,119.466,118.3495,119.2646,24560.0
2020-06-16 11:20:00,130.06,130.66,130.04,130.44,11414.0,119.0267,119.5758,119.0084,119.3745,11414.0
2020-06-16 11:30:00,130.57,131.07,130.3,130.56,20463.0,119.4934,119.951,119.2463,119.4843,20463.0
2020-06-16 11:40:00,130.34,130.99,130.32,130.9,14683.0,119.2829,119.8778,119.2646,119.7954,14683.0
2020-06-16 11:50:00,131.03,131.07,129.89,129.99,23986.0,119.9144,119.951,118.8711,118.9626,23986.0
2020-06-16 12:00:00,130.06,130.14,129.54,129.76,14201.0,119.0267,119.0999,118.5508,118.7522,14201.0
2020-06-16 12:10:00,129.75,130.19,129.57,130.03,15705.0,118.743,119.1457,118.5783,118.9992,15705.0
2020-06-16 12:20:00,130.08,130.56,130.03,130.49,14184.0,119.045,119.4843,118.9992,119.4202,14184.0
2020-06-16 12:30:00,130.53,131.54,130.53,131.36,20222.0,119.4568,120.3811,119.4568,120.2164,20222.0
2020-06-16 12:40:00,131.31,131.51,131.13,131.25,12142.0,120.1707,120.3537,120.0059,120.1158,12142.0
2020-06-16 12:50:00,131.23,131.33,131.07,131.24,8674.0,120.0974,120.189,119.951,120.1066,8674.0
2020-06-16 13:00:00,131.24,131.6,131.19,131.3,15844.0,120.1066,120.4361,120.0608,120.1615,15844.0
2020-06-16 13:10:00,131.31,131.54,131.18,131.48,12228.0,120.1707,120.3811,120.0517,120.3262,12228.0
2020-06-16 13:20:00,131.35,131.73,131.27,131.61,10584.0,120.2073,120.555,120.1341,120.4452,10584.0
2020-06-16 13:30:00,131.57,131.57,130.69,130.69,9113.0,120.4086,120.4086,119.6033,119.6033,9113.0
2020-06-16 13:40:00,130.75,131.04,130.72,130.89,9756.0,119.6582,119.9236,119.6307,119.7863,9756.0
2020-06-16 13:50:00,130.97,131.09,130.65,131.03,15774.0,119.8595,119.9693,119.5667,119.9144,15774.0
2020-06-16 14:00:00,131.01,131.33,130.97,131.24,17930.0,119.8961,120.189,119.8595,120.1066,17930.0
2020-06-16 14:10:00,131.27,131.88,131.18,131.74,22227.0,120.1341,120.6923,120.0517,120.5642,22227.0
2020-06-16 14:20:00,131.74,131.87,130.77,131.8,32916.0,120.5642,120.6832,119.6765,120.6191,32916.0
2020-06-16 14:30:00,131.92,132.08,131.7,131.7,21212.0,120.7289,120.8753,120.5276,120.5276,21212.0
2020-06-16 14:40:00,131.69,131.69,131.15,131.44,16384.0,120.5184,120.5184,120.0242,120.2896,16384.0
2020-06-16 14:50:00,131.39,131.46,131.01,131.18,20785.0,120.2439,120.3079,119.8961,120.0517,20785.0
2020-06-16 15:00:00,131.21,131.29,130.68,130.72,14693.0,120.0791,120.1524,119.5941,119.6307,14693.0
2020-06-16 15:10:00,130.69,130.88,130.09,130.27,35051.0,119.6033,119.7771,119.0542,119.2189,35051.0
2020-06-16 15:20:00,130.33,131.01,130.33,130.94,45764.0,119.2738,119.8961,119.2738,119.832,45764.0
2020-06-16 15:30:00,130.94,131.33,130.24,130.48,45094.0,119.832,120.189,119.1914,119.4111,45094.0
2020-06-16 15:40:00,130.44,130.49,129.87,130.19,55641.0,119.3745,119.4202,118.8528,119.1457,55641.0
2020-06-16 15:50:00,130.22,130.63,129.83,130.63,122850.0,119.1731,119.5483,118.8162,119.5483,122850.0
2020-06-17 09:30:00,130.56,131.86,129.57,129.77,42819.0,119.4843,120.674,118.5783,118.7613,42819.0
2020-06-17 09:40:00,129.74,130.21,129.48,130.11,20084.0,118.7338,119.164,118.4959,119.0725,20084.0
2020-06-17 09:50:00,130.06,130.6,129.07,129.51,29309.0,119.0267,119.5209,118.1207,118.5234,29309.0
2020-06-17 10:00:00,129.41,130.02,129.32,129.92,19682.0,118.4318,118.9901,118.3495,118.8986,19682.0
2020-06-17 10:10:00,129.9,130.13,129.3,129.42,23703.0,118.8803,119.0908,118.3312,118.441,23703.0
2020-06-17 10:20:00,129.44,129.62,128.96,129.0,22640.0,118.4593,118.624,118.02,118.0566,22640.0
2020-06-17 10:30:00,128.88,129.58,128.71,129.4,11313.0,117.9468,118.5874,117.7912,118.4227,11313.0
2020-06-17 10:40:00,129.29,129.45,129.06,129.34,8429.0,118.322,118.4684,118.1115,118.3678,8429.0
2020-06-17 10:50:00,129.31,129.7,129.26,129.46,7116.0,118.3403,118.6972,118.2946,118.4776,7116.0
2020-06-17 11:00:00,129.48,129.54,129.19,129.26,8341.0,118.4959,118.5508,118.2305,118.2946,8341.0
2020-06-17 11:10:00,129.18,129.54,129.12,129.37,14016.0,118.2214,118.5508,118.1664,118.3952,14016.0
2020-06-17 11:20:00,129.28,129.69,129.23,129.59,18836.0,118.3129,118.6881,118.2671,118.5966,18836.0
2020-06-17 11:30:00,129.58,130.15,129.5,130.1,22165.0,118.5874,119.1091,118.5142,119.0633,22165.0
2020-06-17 11:40:00,130.15,130.76,130.15,130.59,14102.0,119.1091,119.6673,119.1091,119.5117,14102.0
2020-06-17 11:50:00,130.59,130.98,130.55,130.98,20930.0,119.5117,119.8687,119.4751,119.8687,20930.0
2020-06-17 12:00:00,130.99,131.17,130.91,130.92,19135.0,119.8778,120.0425,119.8046,119.8137,19135.0
2020-06-17 12:10:00,130.88,131.31,130.82,131.25,20394.0,119.7771,120.1707,119.7222,120.1158,20394.0
2020-06-17 12:20:00,131.24,131.37,131.1,131.2,19321.0,120.1066,120.2256,119.9785,120.07,19321.0
2020-06-17 12:30:00,131.19,131.64,131.08,131.43,23666.0,120.0608,120.4727,119.9602,120.2805,23666.0
2020-06-17 12:40:00,131.43,131.51,131.09,131.17,17288.0,120.2805,120.3537,119.9693,120.0425,17288.0
2020-06-17 12:50:00,131.14,131.18,130.83,131.09,23870.0,120.0151,120.0517,119.7314,119.9693,23870.0
2020-06-17 13:00:00,131.11,131.23,130.93,131.11,13510.0,119.9876,120.0974,119.8229,119.9876,13510.0
2020-06-17 13:10:00,131.07,131.16,130.92,130.97,11326.0,119.951,120.0334,119.8137,119.8595,11326.0
2020-06-17 13:20:00,130.99,131.26,130.98,131.18,9321.0,119.8778,120.1249,119.8687,120.0517,9321.0
2020-06-17 13:30:00,131.21,131.62,131.16,131.59,10489.0,120.0791,120.4544,120.0334,120.4269,10489.0
2020-06-17 13:40:00,131.58,131.63,131.39,131.53,15034.0,120.4178,120.4635,120.2439,120.372,15034.0
2020-06-17 13:50:00,131.54,131.54,131.11,131.15,18984.0,120.3811,120.3811,119.9876,120.0242,18984.0
2020-06-17 14:00:00,131.13,131.24,130.99,131.17,17244.0,120.0059,120.1066,119.8778,120.0425,17244.0
2020-06-17 14:10:00,131.21,131.46,131.19,131.28,14558.0,120.0791,120.3079,120.0608,120.1432,14558.0
2020-06-17 14:20:00,131.31,131.36,131.01,131.17,17249.0,120.1707,120.2164,119.8961,120.0425,17249.0
2020-06-17 14:30:00,131.2,131.24,130.87,131.0,15379.0,120.07,120.1066,119.768,119.887,15379.0
2020-06-17 14:40:00,131.0,131.47,131.0,131.47,18337.0,119.887,120.3171,119.887,120.3171,18337.0
2020-06-17 14:50:00,131.39,131.59,130.87,130.89,10398.0,120.2439,120.4269,119.768,119.7863,10398.0
2020-06-17 15:00:00,130.77,130.8,130.55,130.6,14736.0,119.6765,119.7039,119.4751,119.5209,14736.0
2020-06-17 15:10:00,130.61,130.72,130.43,130.56,29751.0,119.53,119.6307,119.3653,119.4843,29751.0
2020-06-17 15:20:00,130.57,130.61,130.08,130.3,25706.0,119.4934,119.53,119.045,119.2463,25706.0
2020-06-17 15:30:00,130.31,130.33,129.86,130.12,42718.0,119.2555,119.2738,118.8437,119.0816,42718.0
2020-06-17 15:40:00,130.08,130.1,129.44,129.75,49456.0,119.045,119.0633,118.4593,118.743,49456.0
2020-06-17 15:50:00,129.7,130.16,129.54,129.72,173067.0,118.6972,119.1182,118.5508,118.7155,173067.0
2020-06-18 09:30:00,127.8,128.12,127.1,127.7,36617.0,117.6621,117.9567,117.0176,117.57,36617.0
2020-06-18 09:40:00,127.75,128.37,127.75,128.35,15522.0,117.616,118.1869,117.616,118.1684,15522.0
2020-06-18 09:50:00,128.37,128.39,127.91,128.14,9501.0,118.1869,118.2053,117.7633,117.9751,9501.0
2020-06-18 10:00:00,128.16,129.14,128.03,129.09,16776.0,117.9935,118.8958,117.8738,118.8497,16776.0
2020-06-18 10:10:00,129.12,129.76,128.8,129.7,15553.0,118.8774,119.4666,118.5827,119.4113,15553.0
2020-06-18 10:20:00,129.78,129.79,129.24,129.68,14566.0,119.485,119.4942,118.9878,119.3929,14566.0
2020-06-18 10:30:00,129.67,130.39,129.5,130.16,34059.0,119.3837,120.0466,119.2272,119.8349,34059.0
2020-06-18 10:40:00,130.28,130.67,130.01,130.31,22783.0,119.9453,120.3044,119.6968,119.973,22783.0
2020-06-18 10:50:00,130.33,130.53,129.66,130.43,13634.0,119.9914,120.1755,119.3745,120.0834,13634.0
2020-06-18 11:00:00,130.54,130.54,130.16,130.39,15961.0,120.1847,120.1847,119.8349,120.0466,15961.0
2020-06-18 11:10:00,130.44,130.58,130.28,130.38,17528.0,120.0926,120.2215,119.9453,120.0374,17528.0
2020-06-18 11:20:00,130.38,130.46,129.74,129.84,18133.0,120.0374,120.1111,119.4482,119.5402,18133.0
2020-06-18 11:30:00,129.96,130.16,129.39,129.44,36699.0,119.6507,119.8349,119.1259,119.172,36699.0
2020-06-18 11:40:00,129.41,129.59,129.23,129.23,10600.0,119.1444,119.3101,118.9786,118.9786,10600.0
2020-06-18 11:50:00,129.22,129.29,128.91,128.96,10997.0,118.9694,119.0339,118.684,118.73,10997.0
2020-06-18 12:00:00,128.94,129.05,128.63,129.05,13064.0,118.7116,118.8129,118.4262,118.8129,13064.0
2020-06-18 12:10:00,129.01,129.31,128.95,129.13,17197.0,118.7761,119.0523,118.7208,118.8866,17197.0
2020-06-18 12:20:00,129.13,129.57,129.09,129.34,12916.0,118.8866,119.2917,118.8497,119.0799,12916.0
2020-06-18 12:30:00,129.31,129.35,128.83,128.98,12236.0,119.0523,119.0891,118.6104,118.7485,12236.0
2020-06-18 12:40:00,129.0,129.41,128.9,129.41,7121.0,118.7669,119.1444,118.6748,119.1444,7121.0
2020-06-18 12:50:00,129.45,129.67,129.36,129.59,9030.0,119.1812,119.3837,119.0983,119.3101,9030.0
2020-06-18 13:00:00,129.64,129.69,129.24,129.4,15189.0,119.3561,119.4021,118.9878,119.1351,15189.0
2020-06-18 13:10:00,129.39,129.57,129.31,129.56,7522.0,119.1259,119.2917,119.0523,119.2825,7522.0
2020-06-18 13:20:00,129.58,129.58,129.39,129.44,6209.0,119.3009,119.3009,119.1259,119.172,6209.0
2020-06-18 13:30:00,129.5,129.75,129.43,129.69,21171.0,119.2272,119.4574,119.1628,119.4021,21171.0
2020-06-18 13:40:00,129.71,129.84,129.61,129.72,9867.0,119.4206,119.5402,119.3285,119.4298,9867.0
2020-06-18 13:50:00,129.71,129.97,129.71,129.93,9853.0,119.4206,119.6599,119.4206,119.6231,9853.0
2020-06-18 14:00:00,129.92,129.94,129.36,129.52,12726.0,119.6139,119.6323,119.0983,119.2456,12726.0
2020-06-18 14:10:00,129.53,129.53,129.23,129.46,13616.0,119.2548,119.2548,118.9786,119.1904,13616.0
2020-06-18 14:20:00,129.47,129.87,129.42,129.66,10789.0,119.1996,119.5679,119.1536,119.3745,10789.0
2020-06-18 14:30:00,129.67,130.01,129.49,129.68,12106.0,119.3837,119.6968,119.218,119.3929,12106.0
2020-06-18 14:40:00,129.8,129.8,129.48,129.51,9107.0,119.5034,119.5034,119.2088,119.2364,9107.0
2020-06-18 14:50:00,129.53,129.64,129.23,129.23,13774.0,119.2548,119.3561,118.9786,118.9786,13774.0
2020-06-18 15:00:00,129.26,129.33,129.03,129.29,15405.0,119.0063,119.0707,118.7945,119.0339,15405.0
2020-06-18 15:10:00,129.25,129.33,128.93,129.26,13342.0,118.997,119.0707,118.7024,119.0063,13342.0
2020-06-18 15:20:00,129.27,129.36,129.18,129.32,9411.0,119.0155,119.0983,118.9326,119.0615,9411.0
2020-06-18 15:30:00,129.35,129.69,129.22,129.55,20932.0,119.0891,119.4021,118.9694,119.2732,20932.0
2020-06-18 15:40:00,129.56,129.58,129.23,129.4,30934.0,119.2825,119.3009,118.9786,119.1351,30934.0
2020-06-18 15:50:00,129.43,129.77,128.99,129.62,120738.0,119.1628,119.4758,118.7577,119.3377,120738.0
2020-06-19 09:30:00,132.31,132.31,130.16,130.16,292399.0,121.8143,121.8143,119.8349,119.8349,292399.0
2020-06-19 09:40:00,130.16,130.77,129.71,130.75,24318.0,119.8349,120.3965,119.4206,120.3781,24318.0
2020-06-19 09:50:00,130.81,131.18,130.17,130.78,33706.0,120.4333,120.7739,119.8441,120.4057,33706.0
2020-06-19 10:00:00,130.78,131.4,130.73,131.12,17440.0,120.4057,120.9765,120.3596,120.7187,17440.0
2020-06-19 10:10:00,130.91,130.91,130.33,130.69,12113.0,120.5254,120.5254,119.9914,120.3228,12113.0
2020-06-19 10:20:00,130.75,130.85,130.43,130.54,12759.0,120.3781,120.4701,120.0834,120.1847,12759.0
2020-06-19 10:30:00,130.54,130.54,129.89,130.17,18550.0,120.1847,120.1847,119.5863,119.8441,18550.0
2020-06-19 10:40:00,130.04,130.4,129.91,130.4,8914.0,119.7244,120.0558,119.6047,120.0558,8914.0
2020-06-19 10:50:00,130.4,130.64,129.66,129.68,22105.0,120.0558,120.2768,119.3745,119.3929,22105.0
2020-06-19 11:00:00,129.71,130.3,129.68,129.96,12319.0,119.4206,119.9638,119.3929,119.6507,12319.0
2020-06-19 11:10:00,130.01,130.21,129.8,129.8,8334.0,119.6968,119.8809,119.5034,119.5034,8334.0
2020-06-19 11:20:00,129.64,130.01,129.52,129.98,18081.0,119.3561,119.6968,119.2456,119.6691,18081.0
2020-06-19 11:30:00,129.99,130.07,129.83,129.99,11024.0,119.6783,119.752,119.531,119.6783,11024.0
2020-06-19 11:40:00,129.94,130.14,129.77,130.1,18253.0,119.6323,119.8164,119.4758,119.7796,18253.0
2020-06-19 11:50:00,130.13,130.2,130.08,130.16,8227.0,119.8072,119.8717,119.7612,119.8349,8227.0
2020-06-19 12:00:00,130.14,130.16,129.64,129.96,24926.0,119.8164,119.8349,119.3561,119.6507,24926.0
2020-06-19 12:10:00,129.89,129.98,128.65,128.68,25102.0,119.5863,119.6691,118.4446,118.4723,25102.0
2020-06-19 12:20:00,128.62,129.04,128.36,128.93,21684.0,118.417,118.8037,118.1776,118.7024,21684.0
2020-06-19 12:30:00,128.92,129.06,128.78,128.83,12775.0,118.6932,118.8221,118.5643,118.6104,12775.0
2020-06-19 12:40:00,128.76,129.11,128.67,129.03,12557.0,118.5459,118.8682,118.4631,118.7945,12557.0
2020-06-19 12:50:00,129.04,129.54,128.88,129.54,11271.0,118.8037,119.264,118.6564,119.264,11271.0
2020-06-19 13:00:00,129.43,129.55,128.88,128.9,15348.0,119.1628,119.2732,118.6564,118.6748,15348.0
2020-06-19 13:10:00,128.94,129.06,128.54,128.63,14711.0,118.7116,118.8221,118.3434,118.4262,14711.0
2020-06-19 13:20:00,128.58,128.79,128.41,128.57,13668.0,118.3802,118.5735,118.2237,118.371,13668.0
2020-06-19 13:30:00,128.52,128.53,128.23,128.53,9288.0,118.325,118.3342,118.058,118.3342,9288.0
2020-06-19 13:40:00,128.48,128.57,128.1,128.17,10133.0,118.2881,118.371,117.9383,118.0027,10133.0
2020-06-19 13:50:00,128.23,128.24,127.69,127.69,12945.0,118.058,118.0672,117.5608,117.5608,12945.0
2020-06-19 14:00:00,127.74,128.01,127.46,127.74,23670.0,117.6068,117.8554,117.349,117.6068,23670.0
2020-06-19 14:10:00,127.69,127.9,127.51,127.64,16522.0,117.5608,117.7541,117.3951,117.5148,16522.0
2020-06-19 14:20:00,127.69,128.02,127.63,127.76,17434.0,117.5608,117.8646,117.5056,117.6252,17434.0
2020-06-19 14:30:00,127.75,128.38,127.68,128.31,14568.0,117.616,118.1961,117.5516,118.1316,14568.0
2020-06-19 14:40:00,128.26,128.68,128.17,128.44,15441.0,118.0856,118.4723,118.0027,118.2513,15441.0
2020-06-19 14:50:00,128.48,128.8,128.39,128.66,12753.0,118.2881,118.5827,118.2053,118.4538,12753.0
2020-06-19 15:00:00,128.64,128.69,128.41,128.43,16853.0,118.4354,118.4815,118.2237,118.2421,16853.0
2020-06-19 15:10:00,128.45,129.23,128.28,129.23,18693.0,118.2605,118.9786,118.104,118.9786,18693.0
2020-06-19 15:20:00,129.24,129.36,128.96,129.0,22420.0,118.9878,119.0983,118.73,118.7669,22420.0
2020-06-19 15:30:00,129.02,129.12,128.69,128.74,30552.0,118.7853,118.8774,118.4815,118.5275,30552.0
2020-06-19 15:40:00,128.74,129.1,128.41,128.51,59086.0,118.5275,118.8589,118.2237,118.3157,59086.0
2020-06-19 15:50:00,128.75,128.75,127.9,127.9,276429.0,118.5367,118.5367,117.7541,117.7541,276429.0
2020-06-22 09:30:00,126.94,127.19,126.0,126.22,57701.0,116.8703,117.1005,116.0049,116.2074,57701.0
2020-06-22 09:40:00,126.2,127.05,125.86,126.98,22704.0,116.189,116.9716,115.876,116.9071,22704.0
2020-06-22 09:50:00,127.02,127.77,126.81,127.38,38867.0,116.9439,117.6344,116.7506,117.2754,38867.0
2020-06-22 10:00:00,127.38,128.4,127.0,128.23,33387.0,117.2754,118.2145,116.9255,118.058,33387.0
2020-06-22 10:10:00,128.17,128.37,127.68,127.92,17099.0,118.0027,118.1869,117.5516,117.7725,17099.0
2020-06-22 10:20:00,128.01,128.63,128.01,128.38,56876.0,117.8554,118.4262,117.8554,118.1961,56876.0
2020-06-22 10:30:00,128.5,128.5,127.86,127.91,11412.0,118.3065,118.3065,117.7173,117.7633,11412.0
2020-06-22 10:40:00,127.9,128.11,127.56,127.65,20497.0,117.7541,117.9475,117.4411,117.524,20497.0
2020-06-22 10:50:00,127.56,127.82,127.55,127.58,13873.0,117.4411,117.6805,117.4319,117.4595,13873.0
2020-06-22 11:00:00,127.52,127.64,127.37,127.59,8827.0,117.4043,117.5148,117.2662,117.4687,8827.0
2020-06-22 11:10:00,127.6,128.15,127.45,128.07,27300.0,117.4779,117.9843,117.3398,117.9106,27300.0
2020-06-22 11:20:00,128.06,128.27,127.78,127.91,47223.0,117.9014,118.0948,117.6437,117.7633,47223.0
2020-06-22 11:30:00,127.97,128.0,127.57,127.82,7750.0,117.8186,117.8462,117.4503,117.6805,7750.0
2020-06-22 11:40:00,127.86,127.88,127.42,127.45,5233.0,117.7173,117.7357,117.3122,117.3398,5233.0
2020-06-22 11:50:00,127.58,127.81,127.39,127.53,20054.0,117.4595,117.6713,117.2846,117.4135,20054.0
2020-06-22 12:00:00,127.53,127.93,127.53,127.84,12165.0,117.4135,117.7818,117.4135,117.6989,12165.0
2020-06-22 12:10:00,127.83,128.21,127.73,128.05,9941.0,117.6897,118.0395,117.5976,117.8922,9941.0
2020-06-22 12:20:00,128.09,128.15,127.88,128.04,16964.0,117.9291,117.9843,117.7357,117.883,16964.0
2020-06-22 12:30:00,128.05,128.05,127.87,127.96,5127.0,117.8922,117.8922,117.7265,117.8094,5127.0
2020-06-22 12:40:00,127.99,128.33,127.87,128.24,23827.0,117.837,118.15,117.7265,118.0672,23827.0
2020-06-22 12:50:00,128.19,128.44,128.13,128.24,11044.0,118.0211,118.2513,117.9659,118.0672,11044.0
2020-06-22 13:00:00,128.26,128.45,128.19,128.32,9462.0,118.0856,118.2605,118.0211,118.1408,9462.0
2020-06-22 13:10:00,128.28,128.28,127.94,127.96,5535.0,118.104,118.104,117.791,117.8094,5535.0
2020-06-22 13:20:00,128.0,128.02,127.66,127.7,52931.0,117.8462,117.8646,117.5332,117.57,52931.0
2020-06-22 13:30:00,127.7,127.76,127.44,127.51,13467.0,117.57,117.6252,117.3306,117.3951,13467.0
2020-06-22 13:40:00,127.55,127.75,127.36,127.67,15866.0,117.4319,117.616,117.257,117.5424,15866.0
2020-06-22 13:50:00,127.62,127.62,127.31,127.31,12011.0,117.4963,117.4963,117.2109,117.2109,12011.0
2020-06-22 14:00:00,127.33,127.33,126.96,127.19,20431.0,117.2294,117.2294,116.8887,117.1005,20431.0
2020-06-22 14:10:00,127.21,127.21,126.9,126.98,9887.0,117.1189,117.1189,116.8335,116.9071,9887.0
2020-06-22 14:20:00,126.99,127.17,126.95,126.98,18984.0,116.9163,117.082,116.8795,116.9071,18984.0
2020-06-22 14:30:00,126.95,127.21,126.86,127.08,33469.0,116.8795,117.1189,116.7966,116.9992,33469.0
2020-06-22 14:40:00,127.09,127.4,127.08,127.37,8170.0,117.0084,117.2938,116.9992,117.2662,8170.0
2020-06-22 14:50:00,127.34,127.5,127.26,127.45,14833.0,117.2386,117.3859,117.1649,117.3398,14833.0
2020-06-22 15:00:00,127.41,127.45,127.31,127.35,7224.0,117.303,117.3398,117.2109,117.2478,7224.0
2020-06-22 15:10:00,127.37,127.45,126.95,127.04,24375.0,117.2662,117.3398,116.8795,116.9624,24375.0
2020-06-22 15:20:00,127.0,127.03,126.7,126.9,16386.0,116.9255,116.9531,116.6493,116.8335,16386.0
2020-06-22 15:30:00,126.93,127.43,126.9,127.31,21866.0,116.8611,117.3214,116.8335,117.2109,21866.0
2020-06-22 15:40:00,127.31,127.49,127.21,127.37,24715.0,117.2109,117.3767,117.1189,117.2662,24715.0
2020-06-22 15:50:00,127.36,127.68,127.24,127.39,91695.0,117.257,117.5516,117.1465,117.2846,91695.0
2020-06-23 09:30:00,129.18,130.38,128.45,130.13,37098.0,118.9326,120.0374,118.2605,119.8072,37098.0
2020-06-23 09:40:00,130.21,130.66,130.0,130.0,18719.0,119.8809,120.2952,119.6875,119.6875,18719.0
2020-06-23 09:50:00,130.05,130.07,129.49,129.92,20597.0,119.7336,119.752,119.218,119.6139,20597.0
2020-06-23 10:00:00,130.05,130.16,129.62,129.89,11384.0,119.7336,119.8349,119.3377,119.5863,11384.0
2020-06-23 10:10:00,129.92,130.16,129.53,129.93,14582.0,119.6139,119.8349,119.2548,119.6231,14582.0
2020-06-23 10:20:00,129.85,129.85,129.35,129.4,26382.0,119.5494,119.5494,119.0891,119.1351,26382.0
2020-06-23 10:30:00,129.4,129.58,129.18,129.58,12360.0,119.1351,119.3009,118.9326,119.3009,12360.0
2020-06-23 10:40:00,129.42,129.55,128.81,129.22,11151.0,119.1536,119.2732,118.5919,118.9694,11151.0
2020-06-23 10:50:00,129.13,129.32,129.06,129.24,14826.0,118.8866,119.0615,118.8221,118.9878,14826.0
2020-06-23 11:00:00,129.16,129.63,128.94,129.62,10673.0,118.9142,119.3469,118.7116,119.3377,10673.0
2020-06-23 11:10:00,129.63,129.74,129.28,129.48,29741.0,119.3469,119.4482,119.0247,119.2088,29741.0
2020-06-23 11:20:00,129.5,130.05,129.3,129.83,17602.0,119.2272,119.7336,119.0431,119.531,17602.0
2020-06-23 11:30:00,129.87,129.9,129.7,129.7,7797.0,119.5679,119.5955,119.4113,119.4113,7797.0
2020-06-23 11:40:00,129.74,129.96,129.41,129.47,16647.0,119.4482,119.6507,119.1444,119.1996,16647.0
2020-06-23 11:50:00,129.47,129.51,129.09,129.48,9989.0,119.1996,119.2364,118.8497,119.2088,9989.0
2020-06-23 12:00:00,129.49,129.78,129.46,129.62,14624.0,119.218,119.485,119.1904,119.3377,14624.0
2020-06-23 12:10:00,129.56,129.66,129.33,129.33,5078.0,119.2825,119.3745,119.0707,119.0707,5078.0
2020-06-23 12:20:00,129.29,129.34,129.0,129.01,18518.0,119.0339,119.0799,118.7669,118.7761,18518.0
2020-06-23 12:30:00,129.01,129.16,128.92,129.06,12107.0,118.7761,118.9142,118.6932,118.8221,12107.0
2020-06-23 12:40:00,128.97,129.02,128.7,129.02,30882.0,118.7393,118.7853,118.4907,118.7853,30882.0
2020-06-23 12:50:00,129.01,129.02,128.77,128.77,11421.0,118.7761,118.7853,118.5551,118.5551,11421.0
2020-06-23 13:00:00,128.71,128.98,128.69,128.89,8992.0,118.4999,118.7485,118.4815,118.6656,8992.0
2020-06-23 13:10:00,128.9,129.19,128.75,129.19,11728.0,118.6748,118.9418,118.5367,118.9418,11728.0
2020-06-23 13:20:00,129.16,129.38,129.15,129.3,18551.0,118.9142,119.1167,118.905,119.0431,18551.0
2020-06-23 13:30:00,129.33,129.41,129.18,129.25,11153.0,119.0707,119.1444,118.9326,118.997,11153.0
2020-06-23 13:40:00,129.23,129.59,129.04,129.54,13633.0,118.9786,119.3101,118.8037,119.264,13633.0
2020-06-23 13:50:00,129.51,129.67,129.41,129.56,13289.0,119.2364,119.3837,119.1444,119.2825,13289.0
2020-06-23 14:00:00,129.44,129.47,129.26,129.37,10112.0,119.172,119.1996,119.0063,119.1075,10112.0
2020-06-23 14:10:00,129.31,129.46,129.26,129.4,5949.0,119.0523,119.1904,119.0063,119.1351,5949.0
2020-06-23 14:20:00,129.41,129.79,129.41,129.77,6593.0,119.1444,119.4942,119.1444,119.4758,6593.0
2020-06-23 14:30:00,129.79,129.79,129.58,129.7,6064.0,119.4942,119.4942,119.3009,119.4113,6064.0
2020-06-23 14:40:00,129.67,129.74,129.4,129.48,5046.0,119.3837,119.4482,119.1351,119.2088,5046.0
2020-06-23 14:50:00,129.53,129.8,129.49,129.74,12305.0,119.2548,119.5034,119.218,119.4482,12305.0
2020-06-23 15:00:00,129.72,129.78,129.42,129.52,14152.0,119.4298,119.485,119.1536,119.2456,14152.0
2020-06-23 15:10:00,129.54,129.8,129.48,129.78,9687.0,119.264,119.5034,119.2088,119.485,9687.0
2020-06-23 15:20:00,129.77,129.79,129.42,129.46,15951.0,119.4758,119.4942,119.1536,119.1904,15951.0
2020-06-23 15:30:00,129.48,129.78,129.47,129.75,20572.0,119.2088,119.485,119.1996,119.4574,20572.0
2020-06-23 15:40:00,129.75,129.78,129.43,129.49,32806.0,119.4574,119.485,119.1628,119.218,32806.0
2020-06-23 15:50:00,129.42,129.63,129.3,129.4,104509.0,119.1536,119.3469,119.0431,119.1351,104509.0
2020-06-24 09:30:00,127.52,127.53,126.22,126.34,44995.0,117.4043,117.4135,116.2074,116.3179,44995.0
2020-06-24 09:40:00,126.21,126.82,126.07,126.45,26233.0,116.1982,116.7598,116.0693,116.4192,26233.0
2020-06-24 09:50:00,126.46,126.64,126.15,126.32,18204.0,116.4284,116.5941,116.143,116.2995,18204.0
2020-06-24 10:00:00,126.29,126.81,126.02,126.49,28155.0,116.2719,116.7506,116.0233,116.456,28155.0
2020-06-24 10:10:00,126.41,126.97,126.34,126.69,23469.0,116.3823,116.8979,116.3179,116.6401,23469.0
2020-06-24 10:20:00,126.66,127.54,126.64,127.09,42346.0,116.6125,117.4227,116.5941,117.0084,42346.0
2020-06-24 10:30:00,127.07,127.26,126.11,126.19,21590.0,116.99,117.1649,116.1061,116.1798,21590.0
2020-06-24 10:40:00,126.21,126.87,126.15,126.71,42629.0,116.1982,116.8058,116.143,116.6585,42629.0
2020-06-24 10:50:00,126.75,126.99,126.4,126.6,47756.0,116.6954,116.9163,116.3731,116.5573,47756.0
2020-06-24 11:00:00,126.49,126.69,125.88,126.0,18655.0,116.456,116.6401,115.8944,116.0049,18655.0
2020-06-24 11:10:00,126.01,126.07,125.55,125.58,17075.0,116.0141,116.0693,115.5906,115.6182,17075.0
2020-06-24 11:20:00,125.59,125.76,125.38,125.66,30745.0,115.6274,115.7839,115.434,115.6918,30745.0
2020-06-24 11:30:00,125.65,125.75,124.89,124.89,38508.0,115.6826,115.7747,114.9829,114.9829,38508.0
2020-06-24 11:40:00,124.94,125.09,124.64,124.66,43268.0,115.0289,115.167,114.7527,114.7712,43268.0
2020-06-24 11:50:00,124.76,125.3,124.69,125.18,25506.0,114.8632,115.3604,114.7988,115.2499,25506.0
2020-06-24 12:00:00,125.09,125.44,124.98,125.36,21024.0,115.167,115.4893,115.0658,115.4156,21024.0
2020-06-24 12:10:00,125.22,125.71,125.07,125.64,22592.0,115.2867,115.7379,115.1486,115.6734,22592.0
2020-06-24 12:20:00,125.64,126.13,125.6,125.76,30346.0,115.6734,116.1245,115.6366,115.7839,30346.0
2020-06-24 12:30:00,125.73,125.74,125.11,125.11,12402.0,115.7563,115.7655,115.1855,115.1855,12402.0
2020-06-24 12:40:00,125.11,125.84,125.08,125.76,18229.0,115.1855,115.8575,115.1578,115.7839,18229.0
2020-06-24 12:50:00,125.66,126.59,125.62,126.5,26661.0,115.6918,116.5481,115.655,116.4652,26661.0
2020-06-24 13:00:00,126.46,126.64,126.25,126.25,17853.0,116.4284,116.5941,116.235,116.235,17853.0
2020-06-24 13:10:00,126.3,126.63,126.14,126.29,18459.0,116.2811,116.5849,116.1337,116.2719,18459.0
2020-06-24 13:20:00,126.25,126.33,125.55,125.62,19227.0,116.235,116.3087,115.5906,115.655,19227.0
2020-06-24 13:30:00,125.6,125.68,125.24,125.24,14484.0,115.6366,115.7102,115.3051,115.3051,14484.0
2020-06-24 13:40:00,125.36,125.67,125.26,125.6,12201.0,115.4156,115.701,115.3236,115.6366,12201.0
2020-06-24 13:50:00,125.53,125.88,125.49,125.8,12759.0,115.5721,115.8944,115.5353,115.8207,12759.0
2020-06-24 14:00:00,125.91,126.32,125.45,126.29,21224.0,115.922,116.2995,115.4985,116.2719,21224.0
2020-06-24 14:10:00,126.29,126.34,125.71,125.79,20021.0,116.2719,116.3179,115.7379,115.8115,20021.0
2020-06-24 14:20:00,125.79,126.05,125.63,126.04,14282.0,115.8115,116.0509,115.6642,116.0417,14282.0
2020-06-24 14:30:00,126.02,126.21,125.81,125.96,10427.0,116.0233,116.1982,115.8299,115.968,10427.0
2020-06-24 14:40:00,125.93,126.06,125.71,125.88,12873.0,115.9404,116.0601,115.7379,115.8944,12873.0
2020-06-24 14:50:00,125.85,126.02,125.59,125.88,14506.0,115.8668,116.0233,115.6274,115.8944,14506.0
2020-06-24 15:00:00,125.92,126.39,125.92,126.19,15488.0,115.9312,116.3639,115.9312,116.1798,15488.0
2020-06-24 15:10:00,126.29,127.25,126.2,127.19,32913.0,116.2719,117.1557,116.189,117.1005,32913.0
2020-06-24 15:20:00,127.21,127.34,126.59,126.68,21133.0,117.1189,117.2386,116.5481,116.6309,21133.0
2020-06-24 15:30:00,126.71,126.86,126.53,126.66,35538.0,116.6585,116.7966,116.4928,116.6125,35538.0
2020-06-24 15:40:00,126.69,127.12,126.67,126.76,53598.0,116.6401,117.036,116.6217,116.7046,53598.0
2020-06-24 15:50:00,126.78,126.78,126.05,126.23,152004.0,116.723,116.723,116.0509,116.2166,152004.0
2020-06-25 09:30:00,126.01,126.58,125.22,125.82,30469.0,116.0141,116.5388,115.2867,115.8391,30469.0
2020-06-25 09:40:00,125.93,125.93,124.89,125.8,18692.0,115.9404,115.9404,114.9829,115.8207,18692.0
2020-06-25 09:50:00,125.81,126.38,125.66,126.19,32401.0,115.8299,116.3547,115.6918,116.1798,32401.0
2020-06-25 10:00:00,126.07,127.61,126.07,127.03,28950.0,116.0693,117.4871,116.0693,116.9531,28950.0
2020-06-25 10:10:00,127.08,127.76,127.08,127.31,33806.0,116.9992,117.6252,116.9992,117.2109,33806.0
2020-06-25 10:20:00,127.19,128.44,127.19,128.25,17048.0,117.1005,118.2513,117.1005,118.0764,17048.0
2020-06-25 10:30:00,128.18,128.19,126.88,127.01,18738.0,118.0119,118.0211,116.815,116.9347,18738.0
2020-06-25 10:40:00,126.98,127.28,126.69,126.95,15683.0,116.9071,117.1833,116.6401,116.8795,15683.0
2020-06-25 10:50:00,126.87,127.07,126.58,126.81,25780.0,116.8058,116.99,116.5388,116.7506,25780.0
2020-06-25 11:00:00,126.7,126.78,126.07,126.12,15026.0,116.6493,116.723,116.0693,116.1153,15026.0
2020-06-25 11:10:00,126.15,126.79,126.01,126.76,12027.0,116.143,116.7322,116.0141,116.7046,12027.0
2020-06-25 11:20:00,126.64,126.71,126.38,126.44,12376.0,116.5941,116.6585,116.3547,116.41,12376.0
2020-06-25 11:30:00,126.45,126.57,125.84,125.96,20755.0,116.4192,116.5296,115.8575,115.968,20755.0
2020-06-25 11:40:00,125.92,126.16,125.73,126.09,9201.0,115.9312,116.1522,115.7563,116.0877,9201.0
2020-06-25 11:50:00,126.05,126.17,125.88,125.89,14140.0,116.0509,116.1614,115.8944,115.9036,14140.0
2020-06-25 12:00:00,125.93,126.3,125.93,125.96,11523.0,115.9404,116.2811,115.9404,115.968,11523.0
2020-06-25 12:10:00,125.96,126.55,125.93,126.38,12047.0,115.968,116.5112,115.9404,116.3547,12047.0
2020-06-25 12:20:00,126.36,126.5,126.15,126.18,17985.0,116.3363,116.4652,116.143,116.1706,17985.0
2020-06-25 12:30:00,126.2,126.55,126.2,126.48,21403.0,116.189,116.5112,116.189,116.4468,21403.0
2020-06-25 12:40:00,126.49,127.16,126.48,126.89,28333.0,116.456,117.0728,116.4468,116.8243,28333.0
2020-06-25 12:50:00,126.83,126.95,126.74,126.89,12318.0,116.769,116.8795,116.6862,116.8243,12318.0
2020-06-25 13:00:00,126.9,126.91,126.69,126.75,17210.0,116.8335,116.8427,116.6401,116.6954,17210.0
2020-06-25 13:10:00,126.75,126.96,126.62,126.77,9235.0,116.6954,116.8887,116.5757,116.7138,9235.0
2020-06-25 13:20:00,126.78,126.96,126.73,126.88,11151.0,116.723,116.8887,116.6769,116.815,11151.0
2020-06-25 13:30:00,126.88,127.16,126.73,127.13,12753.0,116.815,117.0728,116.6769,117.0452,12753.0
2020-06-25 13:40:00,127.07,127.21,126.95,127.03,6342.0,116.99,117.1189,116.8795,116.9531,6342.0
2020-06-25 13:50:00,127.02,127.02,126.84,127.0,21043.0,116.9439,116.9439,116.7782,116.9255,21043.0
2020-06-25 14:00:00,126.98,127.07,126.79,127.03,11629.0,116.9071,116.99,116.7322,116.9531,11629.0
2020-06-25 14:10:00,127.02,127.28,126.98,127.11,9325.0,116.9439,117.1833,116.9071,117.0268,9325.0
2020-06-25 14:20:00,127.11,127.13,126.81,127.04,9189.0,117.0268,117.0452,116.7506,116.9624,9189.0
2020-06-25 14:30:00,126.98,127.01,126.73,126.89,8835.0,116.9071,116.9347,116.6769,116.8243,8835.0
2020-06-25 14:40:00,126.93,127.18,126.84,127.05,12301.0,116.8611,117.0913,116.7782,116.9716,12301.0
2020-06-25 14:50:00,127.11,127.25,126.81,126.81,28914.0,117.0268,117.1557,116.7506,116.7506,28914.0
2020-06-25 15:00:00,126.78,127.82,126.73,127.79,25472.0,116.723,117.6805,116.6769,117.6529,25472.0
2020-06-25 15:10:00,127.79,128.21,127.71,128.21,21309.0,117.6529,118.0395,117.5792,118.0395,21309.0
2020-06-25 15:20:00,128.2,129.0,128.2,128.79,34815.0,118.0303,118.7669,118.0303,118.5735,34815.0
2020-06-25 15:30:00,128.78,128.88,128.2,128.27,25342.0,118.5643,118.6564,118.0303,118.0948,25342.0
2020-06-25 15:40:00,128.27,128.5,127.97,128.08,35880.0,118.0948,118.3065,117.8186,117.9199,35880.0
2020-06-25 15:50:00,128.07,128.76,128.06,128.55,111685.0,117.9106,118.5459,117.9014,118.3526,111685.0
2020-06-26 09:30:00,126.82,127.81,126.15,127.36,38288.0,116.7598,117.6713,116.143,117.257,38288.0
2020-06-26 09:40:00,127.5,128.13,126.98,127.96,11093.0,117.3859,117.9659,116.9071,117.8094,11093.0
2020-06-26 09:50:00,127.9,128.04,127.29,127.88,10770.0,117.7541,117.883,117.1925,117.7357,10770.0
2020-06-26 10:00:00,127.92,128.01,127.13,127.25,12548.0,117.7725,117.8554,117.0452,117.1557,12548.0
2020-06-26 10:10:00,127.14,127.14,126.34,126.45,21680.0,117.0544,117.0544,116.3179,116.4192,21680.0
2020-06-26 10:20:00,126.38,126.58,125.85,126.43,15733.0,116.3547,116.5388,115.8668,116.4007,15733.0
2020-06-26 10:30:00,126.52,126.54,125.53,125.57,15743.0,116.4836,116.502,115.5721,115.609,15743.0
2020-06-26 10:40:00,125.45,125.98,125.45,125.62,10077.0,115.4985,115.9864,115.4985,115.655,10077.0
2020-06-26 10:50:00,125.57,125.83,125.38,125.52,19732.0,115.609,115.8483,115.434,115.5629,19732.0
2020-06-26 11:00:00,125.58,125.79,125.23,125.39,24654.0,115.6182,115.8115,115.2959,115.4432,24654.0
2020-06-26 11:10:00,125.37,125.37,124.92,125.1,49236.0,115.4248,115.4248,115.0105,115.1762,49236.0
2020-06-26 11:20:00,125.08,125.32,124.89,125.02,63943.0,115.1578,115.3788,114.9829,115.1026,63943.0
2020-06-26 11:30:00,125.03,125.37,125.03,125.22,18468.0,115.1118,115.4248,115.1118,115.2867,18468.0
2020-06-26 11:40:00,125.21,125.25,125.1,125.22,33505.0,115.2775,115.3144,115.1762,115.2867,33505.0
2020-06-26 11:50:00,125.22,125.27,124.76,125.09,19422.0,115.2867,115.3328,114.8632,115.167,19422.0
2020-06-26 12:00:00,125.06,125.29,124.98,125.12,9273.0,115.1394,115.3512,115.0658,115.1947,9273.0
2020-06-26 12:10:00,125.1,125.21,124.78,124.85,18324.0,115.1762,115.2775,114.8816,114.9461,18324.0
2020-06-26 12:20:00,124.86,125.26,124.65,125.11,17421.0,114.9553,115.3236,114.7619,115.1855,17421.0
2020-06-26 12:30:00,125.11,125.2,124.97,125.2,17189.0,115.1855,115.2683,115.0566,115.2683,17189.0
2020-06-26 12:40:00,125.19,125.51,125.07,125.37,90436.0,115.2591,115.5537,115.1486,115.4248,90436.0
2020-06-26 12:50:00,125.26,125.51,125.02,125.51,7359.0,115.3236,115.5537,115.1026,115.5537,7359.0
2020-06-26 13:00:00,125.45,125.7,125.31,125.48,25480.0,115.4985,115.7287,115.3696,115.5261,25480.0
2020-06-26 13:10:00,125.46,125.49,125.32,125.4,32962.0,115.5077,115.5353,115.3788,115.4525,32962.0
2020-06-26 13:20:00,125.37,125.54,125.17,125.26,7831.0,115.4248,115.5813,115.2407,115.3236,7831.0
2020-06-26 13:30:00,125.27,125.63,125.19,125.54,11366.0,115.3328,115.6642,115.2591,115.5813,11366.0
2020-06-26 13:40:00,125.55,125.58,125.32,125.45,10657.0,115.5906,115.6182,115.3788,115.4985,10657.0
2020-06-26 13:50:00,125.46,125.51,125.35,125.51,8370.0,115.5077,115.5537,115.4064,115.5537,8370.0
2020-06-26 14:00:00,125.49,125.51,125.14,125.15,13959.0,115.5353,115.5537,115.2131,115.2223,13959.0
2020-06-26 14:10:00,125.16,125.31,124.95,124.98,14294.0,115.2315,115.3696,115.0381,115.0658,14294.0
2020-06-26 14:20:00,124.96,125.25,124.56,124.78,31063.0,115.0474,115.3144,114.6791,114.8816,31063.0
2020-06-26 14:30:00,124.78,124.86,124.52,124.53,36372.0,114.8816,114.9553,114.6423,114.6515,36372.0
2020-06-26 14:40:00,124.63,124.78,124.18,124.36,10971.0,114.7435,114.8816,114.3292,114.495,10971.0
2020-06-26 14:50:00,124.37,124.66,124.32,124.56,27350.0,114.5042,114.7712,114.4581,114.6791,27350.0
2020-06-26 15:00:00,124.51,124.77,124.49,124.69,26475.0,114.6331,114.8724,114.6146,114.7988,26475.0
2020-06-26 15:10:00,124.68,124.93,124.41,124.41,78975.0,114.7896,115.0197,114.541,114.541,78975.0
2020-06-26 15:20:00,124.42,124.5,123.97,124.38,61851.0,114.5502,114.6238,114.1359,114.5134,61851.0
2020-06-26 15:30:00,124.34,124.42,123.86,123.92,35905.0,114.4765,114.5502,114.0346,114.0899,35905.0
2020-06-26 15:40:00,123.91,124.47,123.73,123.87,117457.0,114.0806,114.5962,113.9149,114.0438,117457.0
2020-06-26 15:50:00,123.69,124.34,123.16,123.95,409656.0,113.8781,114.4765,113.3901,114.1175,409656.0
2020-06-29 09:30:00,125.86,125.86,124.54,124.74,35444.0,115.876,115.876,114.6607,114.8448,35444.0
2020-06-29 09:40:00,124.61,124.62,124.05,124.41,13912.0,114.7251,114.7343,114.2095,114.541,13912.0
2020-06-29 09:50:00,124.48,125.4,124.34,125.06,59446.0,114.6054,115.4525,114.4765,115.1394,59446.0
2020-06-29 10:00:00,125.23,126.05,125.15,125.66,50896.0,115.2959,116.0509,115.2223,115.6918,50896.0
2020-06-29 10:10:00,125.62,125.93,125.44,125.61,15683.0,115.655,115.9404,115.4893,115.6458,15683.0
2020-06-29 10:20:00,125.64,125.66,125.16,125.42,39102.0,115.6734,115.6918,115.2315,115.4709,39102.0
2020-06-29 10:30:00,125.48,126.13,125.43,125.92,22231.0,115.5261,116.1245,115.4801,115.9312,22231.0
2020-06-29 10:40:00,125.94,126.27,125.88,126.03,19643.0,115.9496,116.2534,115.8944,116.0325,19643.0
2020-06-29 10:50:00,126.02,126.26,125.95,125.99,16858.0,116.0233,116.2442,115.9588,115.9956,16858.0
2020-06-29 11:00:00,126.01,126.25,125.86,126.2,16062.0,116.0141,116.235,115.876,116.189,16062.0
2020-06-29 11:10:00,126.19,126.21,125.68,125.84,14990.0,116.1798,116.1982,115.7102,115.8575,14990.0
2020-06-29 11:20:00,125.89,126.05,125.65,125.97,18089.0,115.9036,116.0509,115.6826,115.9772,18089.0
2020-06-29 11:30:00,125.99,126.16,125.81,126.08,8726.0,115.9956,116.1522,115.8299,116.0785,8726.0
2020-06-29 11:40:00,126.05,126.24,125.99,126.17,10963.0,116.0509,116.2258,115.9956,116.1614,10963.0
2020-06-29 11:50:00,126.19,126.19,125.54,125.55,10627.0,116.1798,116.1798,115.5813,115.5906,10627.0
2020-06-29 12:00:00,125.56,125.74,125.51,125.58,9948.0,115.5998,115.7655,115.5537,115.6182,9948.0
2020-06-29 12:10:00,125.6,125.94,125.54,125.92,17819.0,115.6366,115.9496,115.5813,115.9312,17819.0
2020-06-29 12:20:00,125.92,126.09,125.89,125.94,14463.0,115.9312,116.0877,115.9036,115.9496,14463.0
2020-06-29 12:30:00,125.94,126.1,125.9,125.9,7754.0,115.9496,116.0969,115.9128,115.9128,7754.0
2020-06-29 12:40:00,125.87,126.3,125.85,126.23,9904.0,115.8852,116.2811,115.8668,116.2166,9904.0
2020-06-29 12:50:00,126.27,126.3,125.79,125.8,12053.0,116.2534,116.2811,115.8115,115.8207,12053.0
2020-06-29 13:00:00,125.8,125.95,125.72,125.74,9161.0,115.8207,115.9588,115.7471,115.7655,9161.0
2020-06-29 13:10:00,125.78,126.06,125.74,126.0,6600.0,115.8023,116.0601,115.7655,116.0049,6600.0
2020-06-29 13:20:00,125.99,126.49,125.97,126.47,29588.0,115.9956,116.456,115.9772,116.4376,29588.0
2020-06-29 13:30:00,126.51,126.54,126.16,126.44,34263.0,116.4744,116.502,116.1522,116.41,34263.0
2020-06-29 13:40:00,126.49,126.49,126.19,126.21,7228.0,116.456,116.456,116.1798,116.1982,7228.0
2020-06-29 13:50:00,126.12,126.17,125.96,126.03,10426.0,116.1153,116.1614,115.968,116.0325,10426.0
2020-06-29 14:00:00,126.02,126.35,125.93,125.94,11957.0,116.0233,116.3271,115.9404,115.9496,11957.0
2020-06-29 14:10:00,125.98,126.14,125.96,125.96,20676.0,115.9864,116.1337,115.968,115.968,20676.0
2020-06-29 14:20:00,125.94,125.94,125.4,125.41,16506.0,115.9496,115.9496,115.4525,115.4617,16506.0
2020-06-29 14:30:00,125.4,125.49,125.33,125.39,11241.0,115.4525,115.5353,115.388,115.4432,11241.0
2020-06-29 14:40:00,125.37,125.5,125.26,125.33,11298.0,115.4248,115.5445,115.3236,115.388,11298.0
2020-06-29 14:50:00,125.34,125.45,125.28,125.36,10620.0,115.3972,115.4985,115.342,115.4156,10620.0
2020-06-29 15:00:00,125.27,125.33,124.99,125.04,11279.0,115.3328,115.388,115.075,115.121,11279.0
2020-06-29 15:10:00,125.01,125.38,125.0,125.38,21626.0,115.0934,115.434,115.0842,115.434,21626.0
2020-06-29 15:20:00,125.39,125.5,125.28,125.28,30339.0,115.4432,115.5445,115.342,115.342,30339.0
2020-06-29 15:30:00,125.29,125.69,125.29,125.49,17656.0,115.3512,115.7194,115.3512,115.5353,17656.0
2020-06-29 15:40:00,125.52,125.52,125.08,125.2,37677.0,115.5629,115.5629,115.1578,115.2683,37677.0
2020-06-29 15:50:00,125.09,125.8,125.08,125.75,109072.0,115.167,115.8207,115.1578,115.7747,109072.0
2020-06-30 09:30:00,125.51,126.71,125.0,126.57,51579.0,115.5537,116.6585,115.0842,116.5296,51579.0
2020-06-30 09:40:00,126.41,126.51,125.54,125.62,89984.0,116.3823,116.4744,115.5813,115.655,89984.0
2020-06-30 09:50:00,125.62,126.0,125.33,125.76,13654.0,115.655,116.0049,115.388,115.7839,13654.0
2020-06-30 10:00:00,125.92,126.34,125.8,126.34,14391.0,115.9312,116.3179,115.8207,116.3179,14391.0
2020-06-30 10:10:00,126.31,126.33,125.91,126.28,10142.0,116.2903,116.3087,115.922,116.2626,10142.0
2020-06-30 10:20:00,126.29,126.54,126.17,126.28,10200.0,116.2719,116.502,116.1614,116.2626,10200.0
2020-06-30 10:30:00,126.34,126.35,125.92,125.96,8772.0,116.3179,116.3271,115.9312,115.968,8772.0
2020-06-30 10:40:00,125.99,126.36,125.97,126.28,20071.0,115.9956,116.3363,115.9772,116.2626,20071.0
2020-06-30 10:50:00,126.3,126.77,126.29,126.63,25984.0,116.2811,116.7138,116.2719,116.5849,25984.0
2020-06-30 11:00:00,126.58,126.85,126.55,126.64,44826.0,116.5388,116.7874,116.5112,116.5941,44826.0
2020-06-30 11:10:00,126.65,127.15,126.39,127.12,16497.0,116.6033,117.0636,116.3639,117.036,16497.0
2020-06-30 11:20:00,127.14,127.3,126.96,127.22,18438.0,117.0544,117.2017,116.8887,117.1281,18438.0
2020-06-30 11:30:00,127.23,127.31,126.72,126.95,11732.0,117.1373,117.2109,116.6677,116.8795,11732.0
2020-06-30 11:40:00,126.87,126.99,126.82,126.98,21265.0,116.8058,116.9163,116.7598,116.9071,21265.0
2020-06-30 11:50:00,127.0,127.01,126.76,126.89,12885.0,116.9255,116.9347,116.7046,116.8243,12885.0
2020-06-30 12:00:00,126.9,126.98,126.82,126.97,16896.0,116.8335,116.9071,116.7598,116.8979,16896.0
2020-06-30 12:10:00,126.97,127.27,126.96,127.07,27451.0,116.8979,117.1741,116.8887,116.99,27451.0
2020-06-30 12:20:00,127.05,127.07,126.81,126.86,29684.0,116.9716,116.99,116.7506,116.7966,29684.0
2020-06-30 12:30:00,126.83,126.86,126.48,126.74,26624.0,116.769,116.7966,116.4468,116.6862,26624.0
2020-06-30 12:40:00,126.72,126.79,126.54,126.68,6326.0,116.6677,116.7322,116.502,116.6309,6326.0
2020-06-30 12:50:00,126.69,126.76,126.49,126.51,6357.0,116.6401,116.7046,116.456,116.4744,6357.0
2020-06-30 13:00:00,126.44,126.53,126.14,126.15,20160.0,116.41,116.4928,116.1337,116.143,20160.0
2020-06-30 13:10:00,126.14,126.17,125.67,125.69,20761.0,116.1337,116.1614,115.701,115.7194,20761.0
2020-06-30 13:20:00,125.7,125.74,125.51,125.53,20942.0,115.7287,115.7655,115.5537,115.5721,20942.0
2020-06-30 13:30:00,125.5,125.52,125.01,125.02,24685.0,115.5445,115.5629,115.0934,115.1026,24685.0
2020-06-30 13:40:00,125.03,125.03,124.78,124.9,26001.0,115.1118,115.1118,114.8816,114.9921,26001.0
2020-06-30 13:50:00,124.89,125.57,124.82,125.52,17038.0,114.9829,115.609,114.9185,115.5629,17038.0
2020-06-30 14:00:00,125.52,125.74,125.33,125.6,9714.0,115.5629,115.7655,115.388,115.6366,9714.0
2020-06-30 14:10:00,125.63,125.64,125.39,125.58,12751.0,115.6642,115.6734,115.4432,115.6182,12751.0
2020-06-30 14:20:00,125.55,125.82,125.47,125.8,19607.0,115.5906,115.8391,115.5169,115.8207,19607.0
2020-06-30 14:30:00,125.75,125.78,125.57,125.58,17258.0,115.7747,115.8023,115.609,115.6182,17258.0
2020-06-30 14:40:00,125.58,125.85,125.5,125.83,21497.0,115.6182,115.8668,115.5445,115.8483,21497.0
2020-06-30 14:50:00,125.83,125.9,125.69,125.83,28571.0,115.8483,115.9128,115.7194,115.8483,28571.0
2020-06-30 15:00:00,125.88,125.9,125.47,125.62,23091.0,115.8944,115.9128,115.5169,115.655,23091.0
2020-06-30 15:10:00,125.58,125.93,125.57,125.89,24377.0,115.6182,115.9404,115.609,115.9036,24377.0
2020-06-30 15:20:00,125.9,125.99,125.83,125.84,24680.0,115.9128,115.9956,115.8483,115.8575,24680.0
2020-06-30 15:30:00,125.83,126.1,125.77,126.04,44872.0,115.8483,116.0969,115.7931,116.0417,44872.0
2020-06-30 15:40:00,126.06,126.59,126.06,126.43,56610.0,116.0601,116.5481,116.0601,116.4007,56610.0
2020-06-30 15:50:00,126.43,127.26,126.22,126.53,192628.0,116.4007,117.1649,116.2074,116.4928,192628.0
2020-07-01 09:30:00,126.48,127.73,126.17,127.48,46496.0,116.4468,117.5976,116.1614,117.3675,46496.0
2020-07-01 09:40:00,127.58,128.23,127.49,127.89,33026.0,117.4595,118.058,117.3767,117.7449,33026.0
2020-07-01 09:50:00,127.89,128.19,127.13,127.39,33056.0,117.7449,118.0211,117.0452,117.2846,33056.0
2020-07-01 10:00:00,127.44,128.11,126.97,126.98,32617.0,117.3306,117.9475,116.8979,116.9071,32617.0
2020-07-01 10:10:00,127.06,127.3,126.71,126.85,35596.0,116.9808,117.2017,116.6585,116.7874,35596.0
2020-07-01 10:20:00,126.92,127.14,126.78,126.95,23296.0,116.8519,117.0544,116.723,116.8795,23296.0
2020-07-01 10:30:00,126.89,127.07,126.15,126.47,17611.0,116.8243,116.99,116.143,116.4376,17611.0
2020-07-01 10:40:00,126.44,126.44,125.61,125.69,25938.0,116.41,116.41,115.6458,115.7194,25938.0
2020-07-01 10:50:00,125.62,126.0,125.54,125.86,14432.0,115.655,116.0049,115.5813,115.876,14432.0
2020-07-01 11:00:00,125.89,125.93,125.54,125.87,23149.0,115.9036,115.9404,115.5813,115.8852,23149.0
2020-07-01 11:10:00,125.79,125.96,125.2,125.27,11809.0,115.8115,115.968,115.2683,115.3328,11809.0
2020-07-01 11:20:00,125.24,125.4,124.96,125.01,16468.0,115.3051,115.4525,115.0474,115.0934,16468.0
2020-07-01 11:30:00,125.04,125.46,125.04,125.37,13292.0,115.121,115.5077,115.121,115.4248,13292.0
2020-07-01 11:40:00,125.3,125.48,125.14,125.45,7074.0,115.3604,115.5261,115.2131,115.4985,7074.0
2020-07-01 11:50:00,125.48,125.91,125.48,125.6,11517.0,115.5261,115.922,115.5261,115.6366,11517.0
2020-07-01 12:00:00,125.62,125.73,125.48,125.49,12785.0,115.655,115.7563,115.5261,115.5353,12785.0
2020-07-01 12:10:00,125.49,126.54,125.45,126.28,39004.0,115.5353,116.502,115.4985,116.2626,39004.0
2020-07-01 12:20:00,126.28,126.6,126.18,126.39,14037.0,116.2626,116.5573,116.1706,116.3639,14037.0
2020-07-01 12:30:00,126.33,126.33,125.86,126.09,8469.0,116.3087,116.3087,115.876,116.0877,8469.0
2020-07-01 12:40:00,126.12,126.27,125.66,125.84,12579.0,116.1153,116.2534,115.6918,115.8575,12579.0
2020-07-01 12:50:00,125.88,125.98,125.59,125.68,8805.0,115.8944,115.9864,115.6274,115.7102,8805.0
2020-07-01 13:00:00,125.67,125.75,125.57,125.57,4944.0,115.701,115.7747,115.609,115.609,4944.0
2020-07-01 13:10:00,125.6,125.77,125.51,125.52,5269.0,115.6366,115.7931,115.5537,115.5629,5269.0
2020-07-01 13:20:00,125.56,125.87,125.49,125.81,5509.0,115.5998,115.8852,115.5353,115.8299,5509.0
2020-07-01 13:30:00,125.81,125.84,125.54,125.77,7599.0,115.8299,115.8575,115.5813,115.7931,7599.0
2020-07-01 13:40:00,125.74,125.74,125.3,125.37,16149.0,115.7655,115.7655,115.3604,115.4248,16149.0
2020-07-01 13:50:00,125.33,125.61,125.29,125.47,13376.0,115.388,115.6458,115.3512,115.5169,13376.0
2020-07-01 14:00:00,125.51,125.72,125.3,125.47,16094.0,115.5537,115.7471,115.3604,115.5169,16094.0
2020-07-01 14:10:00,125.52,125.77,125.34,125.74,8648.0,115.5629,115.7931,115.3972,115.7655,8648.0
2020-07-01 14:20:00,125.73,125.81,125.56,125.62,12142.0,115.7563,115.8299,115.5998,115.655,12142.0
2020-07-01 14:30:00,125.58,125.65,125.31,125.42,10494.0,115.6182,115.6826,115.3696,115.4709,10494.0
2020-07-01 14:40:00,125.46,125.47,125.2,125.25,10168.0,115.5077,115.5169,115.2683,115.3144,10168.0
2020-07-01 14:50:00,125.28,125.73,125.28,125.62,12568.0,115.342,115.7563,115.342,115.655,12568.0
2020-07-01 15:00:00,125.63,125.85,125.52,125.52,13927.0,115.6642,115.8668,115.5629,115.5629,13927.0
2020-07-01 15:10:00,125.52,125.63,125.46,125.6,12330.0,115.5629,115.6642,115.5077,115.6366,12330.0
2020-07-01 15:20:00,125.6,125.93,125.48,125.87,13969.0,115.6366,115.9404,115.5261,115.8852,13969.0
2020-07-01 15:30:00,125.91,125.98,125.63,125.74,25893.0,115.922,115.9864,115.6642,115.7655,25893.0
2020-07-01 15:40:00,125.77,126.05,125.73,126.03,33718.0,115.7931,116.0509,115.7563,116.0325,33718.0
2020-07-01 15:50:00,126.01,126.04,125.44,125.69,97773.0,116.0141,116.0417,115.4893,115.7194,97773.0
2020-07-02 09:30:00,128.5,128.96,127.48,128.79,34250.0,118.3065,118.73,117.3675,118.5735,34250.0
2020-07-02 09:40:00,128.86,129.75,128.35,129.74,29206.0,118.638,119.4574,118.1684,119.4482,29206.0
2020-07-02 09:50:00,129.73,129.84,129.12,129.39,30621.0,119.439,119.5402,118.8774,119.1259,30621.0
2020-07-02 10:00:00,129.32,129.72,129.14,129.18,35520.0,119.0615,119.4298,118.8958,118.9326,35520.0
2020-07-02 10:10:00,129.25,129.52,128.87,128.96,28200.0,118.997,119.2456,118.6472,118.73,28200.0
2020-07-02 10:20:00,128.96,129.03,127.8,127.81,28718.0,118.73,118.7945,117.6621,117.6713,28718.0
2020-07-02 10:30:00,127.81,128.11,127.54,127.54,18195.0,117.6713,117.9475,117.4227,117.4227,18195.0
2020-07-02 10:40:00,127.51,127.64,126.57,126.58,18808.0,117.3951,117.5148,116.5296,116.5388,18808.0
2020-07-02 10:50:00,126.66,126.71,126.05,126.36,13138.0,116.6125,116.6585,116.0509,116.3363,13138.0
2020-07-02 11:00:00,126.27,126.57,126.11,126.24,15069.0,116.2534,116.5296,116.1061,116.2258,15069.0
2020-07-02 11:10:00,126.22,126.3,125.86,126.27,15581.0,116.2074,116.2811,115.876,116.2534,15581.0
2020-07-02 11:20:00,126.42,126.98,126.42,126.87,9754.0,116.3915,116.9071,116.3915,116.8058,9754.0
2020-07-02 11:30:00,126.91,127.21,126.77,127.15,9888.0,116.8427,117.1189,116.7138,117.0636,9888.0
2020-07-02 11:40:00,127.15,127.24,126.81,127.05,15994.0,117.0636,117.1465,116.7506,116.9716,15994.0
2020-07-02 11:50:00,127.14,127.2,126.75,127.01,14335.0,117.0544,117.1097,116.6954,116.9347,14335.0
2020-07-02 12:00:00,127.0,127.04,126.58,126.6,7555.0,116.9255,116.9624,116.5388,116.5573,7555.0
2020-07-02 12:10:00,126.6,126.81,126.48,126.65,8210.0,116.5573,116.7506,116.4468,116.6033,8210.0
2020-07-02 12:20:00,126.64,126.87,126.56,126.84,12173.0,116.5941,116.8058,116.5204,116.7782,12173.0
2020-07-02 12:30:00,126.79,126.79,126.57,126.7,10927.0,116.7322,116.7322,116.5296,116.6493,10927.0
2020-07-02 12:40:00,126.73,126.73,126.46,126.46,13184.0,116.6769,116.6769,116.4284,116.4284,13184.0
2020-07-02 12:50:00,126.46,126.78,126.46,126.7,10288.0,116.4284,116.723,116.4284,116.6493,10288.0
2020-07-02 13:00:00,126.7,126.7,126.46,126.46,14972.0,116.6493,116.6493,116.4284,116.4284,14972.0
2020-07-02 13:10:00,126.42,126.5,126.13,126.13,14810.0,116.3915,116.4652,116.1245,116.1245,14810.0
2020-07-02 13:20:00,126.11,126.3,126.08,126.2,7082.0,116.1061,116.2811,116.0785,116.189,7082.0
2020-07-02 13:30:00,126.25,126.25,125.98,126.12,10314.0,116.235,116.235,115.9864,116.1153,10314.0
2020-07-02 13:40:00,126.22,126.77,126.16,126.77,5577.0,116.2074,116.7138,116.1522,116.7138,5577.0
2020-07-02 13:50:00,126.83,126.83,126.5,126.53,7165.0,116.769,116.769,116.4652,116.4928,7165.0
2020-07-02 14:00:00,126.54,126.6,126.37,126.4,10828.0,116.502,116.5573,116.3455,116.3731,10828.0
2020-07-02 14:10:00,126.41,126.59,126.4,126.51,4499.0,116.3823,116.5481,116.3731,116.4744,4499.0
2020-07-02 14:20:00,126.48,126.69,126.43,126.61,7127.0,116.4468,116.6401,116.4007,116.5665,7127.0
2020-07-02 14:30:00,126.6,127.05,126.6,126.92,6814.0,116.5573,116.9716,116.5573,116.8519,6814.0
2020-07-02 14:40:00,126.93,126.93,126.62,126.69,6980.0,116.8611,116.8611,116.5757,116.6401,6980.0
2020-07-02 14:50:00,126.66,126.76,126.41,126.49,5811.0,116.6125,116.7046,116.3823,116.456,5811.0
2020-07-02 15:00:00,126.47,126.55,126.24,126.26,11228.0,116.4376,116.5112,116.2258,116.2442,11228.0
2020-07-02 15:10:00,126.27,126.27,125.97,126.17,8806.0,116.2534,116.2534,115.9772,116.1614,8806.0
2020-07-02 15:20:00,126.13,126.26,126.12,126.2,7542.0,116.1245,116.2442,116.1153,116.189,7542.0
2020-07-02 15:30:00,126.2,126.21,125.93,126.11,25301.0,116.189,116.1982,115.9404,116.1061,25301.0
2020-07-02 15:40:00,126.12,126.19,125.79,125.88,54823.0,116.1153,116.1798,115.8115,115.8944,54823.0
2020-07-02 15:50:00,125.69,125.75,125.33,125.56,90132.0,115.7194,115.7747,115.388,115.5998,90132.0
2020-07-06 09:30:00,127.68,128.3,127.4,127.87,34794.0,117.5516,118.1224,117.2938,117.7265,34794.0
2020-07-06 09:40:00,127.81,128.78,127.7,128.49,18061.0,117.6713,118.5643,117.57,118.2973,18061.0
2020-07-06 09:50:00,128.62,129.19,128.62,128.82,17485.0,118.417,118.9418,118.417,118.6012,17485.0
2020-07-06 10:00:00,128.88,129.1,128.44,128.53,30618.0,118.6564,118.8589,118.2513,118.3342,30618.0
2020-07-06 10:10:00,128.53,128.65,127.66,127.76,18910.0,118.3342,118.4446,117.5332,117.6252,18910.0
2020-07-06 10:20:00,127.6,127.61,127.14,127.37,30886.0,117.4779,117.4871,117.0544,117.2662,30886.0
2020-07-06 10:30:00,127.38,127.84,127.21,127.57,39546.0,117.2754,117.6989,117.1189,117.4503,39546.0
2020-07-06 10:40:00,127.56,127.77,127.3,127.53,27774.0,117.4411,117.6344,117.2017,117.4135,27774.0
2020-07-06 10:50:00,127.49,127.82,127.41,127.6,22646.0,117.3767,117.6805,117.303,117.4779,22646.0
2020-07-06 11:00:00,127.59,127.84,127.48,127.48,12920.0,117.4687,117.6989,117.3675,117.3675,12920.0
2020-07-06 11:10:00,127.51,127.51,127.07,127.25,15244.0,117.3951,117.3951,116.99,117.1557,15244.0
2020-07-06 11:20:00,127.25,127.27,126.76,126.9,11353.0,117.1557,117.1741,116.7046,116.8335,11353.0
2020-07-06 11:30:00,126.87,126.91,126.62,126.62,6988.0,116.8058,116.8427,116.5757,116.5757,6988.0
2020-07-06 11:40:00,126.65,127.01,126.58,126.98,10355.0,116.6033,116.9347,116.5388,116.9071,10355.0
2020-07-06 11:50:00,126.93,127.07,126.74,126.77,17922.0,116.8611,116.99,116.6862,116.7138,17922.0
2020-07-06 12:00:00,126.74,126.88,126.65,126.83,9622.0,116.6862,116.815,116.6033,116.769,9622.0
2020-07-06 12:10:00,126.89,127.34,126.83,127.16,19101.0,116.8243,117.2386,116.769,117.0728,19101.0
2020-07-06 12:20:00,127.16,127.34,127.1,127.3,15932.0,117.0728,117.2386,117.0176,117.2017,15932.0
2020-07-06 12:30:00,127.27,127.5,127.27,127.42,16848.0,117.1741,117.3859,117.1741,117.3122,16848.0
2020-07-06 12:40:00,127.4,127.5,127.01,127.06,12771.0,117.2938,117.3859,116.9347,116.9808,12771.0
2020-07-06 12:50:00,127.06,127.09,126.9,126.98,10208.0,116.9808,117.0084,116.8335,116.9071,10208.0
2020-07-06 13:00:00,126.99,127.01,126.69,126.88,8130.0,116.9163,116.9347,116.6401,116.815,8130.0
2020-07-06 13:10:00,126.89,127.06,126.83,127.03,9601.0,116.8243,116.9808,116.769,116.9531,9601.0
2020-07-06 13:20:00,127.06,127.31,127.06,127.26,11069.0,116.9808,117.2109,116.9808,117.1649,11069.0
2020-07-06 13:30:00,127.23,127.27,127.15,127.18,10265.0,117.1373,117.1741,117.0636,117.0913,10265.0
2020-07-06 13:40:00,127.16,127.3,127.09,127.28,11309.0,117.0728,117.2017,117.0084,117.1833,11309.0
2020-07-06 13:50:00,127.28,127.51,127.27,127.37,13191.0,117.1833,117.3951,117.1741,117.2662,13191.0
2020-07-06 14:00:00,127.37,127.42,127.17,127.35,19755.0,117.2662,117.3122,117.082,117.2478,19755.0
2020-07-06 14:10:00,127.33,127.37,127.04,127.04,15943.0,117.2294,117.2662,116.9624,116.9624,15943.0
2020-07-06 14:20:00,127.05,127.19,126.93,127.0,26803.0,116.9716,117.1005,116.8611,116.9255,26803.0
2020-07-06 14:30:00,127.0,127.08,126.87,127.06,16584.0,116.9255,116.9992,116.8058,116.9808,16584.0
2020-07-06 14:40:00,127.04,127.04,126.78,126.88,27532.0,116.9624,116.9624,116.723,116.815,27532.0
2020-07-06 14:50:00,126.85,127.19,126.77,127.08,15269.0,116.7874,117.1005,116.7138,116.9992,15269.0
2020-07-06 15:00:00,127.04,127.6,127.01,127.52,19573.0,116.9624,117.4779,116.9347,117.4043,19573.0
2020-07-06 15:10:00,127.48,127.57,127.28,127.38,10349.0,117.3675,117.4503,117.1833,117.2754,10349.0
2020-07-06 15:20:00,127.35,127.43,127.22,127.29,11608.0,117.2478,117.3214,117.1281,117.1925,11608.0
2020-07-06 15:30:00,127.25,127.38,127.04,127.23,15578.0,117.1557,117.2754,116.9624,117.1373,15578.0
2020-07-06 15:40:00,127.21,127.36,127.16,127.36,32049.0,117.1189,117.257,117.0728,117.257,32049.0
2020-07-06 15:50:00,127.29,127.4,127.09,127.27,99485.0,117.1925,117.2938,117.0084,117.1741,99485.0
2020-07-07 09:30:00,127.55,128.68,126.75,127.72,203462.0,117.4319,118.4723,116.6954,117.5884,203462.0
2020-07-07 09:40:00,127.77,127.79,126.62,126.87,56589.0,117.6344,117.6529,116.5757,116.8058,56589.0
2020-07-07 09:50:00,126.83,126.88,125.57,125.95,71672.0,116.769,116.815,115.609,115.9588,71672.0
2020-07-07 10:00:00,126.01,127.64,125.98,127.57,144195.0,116.0141,117.5148,115.9864,117.4503,144195.0
2020-07-07 10:10:00,127.51,127.83,127.19,127.48,52783.0,117.3951,117.6897,117.1005,117.3675,52783.0
2020-07-07 10:20:00,127.49,127.52,127.19,127.32,44417.0,117.3767,117.4043,117.1005,117.2201,44417.0
2020-07-07 10:30:00,127.31,127.35,126.55,126.74,36257.0,117.2109,117.2478,116.5112,116.6862,36257.0
2020-07-07 10:40:00,126.77,126.77,125.93,126.16,23766.0,116.7138,116.7138,115.9404,116.1522,23766.0
2020-07-07 10:50:00,126.15,126.57,126.15,126.5,17926.0,116.143,116.5296,116.143,116.4652,17926.0
2020-07-07 11:00:00,126.48,126.6,126.04,126.41,40959.0,116.4468,116.5573,116.0417,116.3823,40959.0
2020-07-07 11:10:00,126.45,126.88,126.44,126.73,18567.0,116.4192,116.815,116.41,116.6769,18567.0
2020-07-07 11:20:00,126.68,126.74,126.3,126.38,14538.0,116.6309,116.6862,116.2811,116.3547,14538.0
2020-07-07 11:30:00,126.38,126.53,126.19,126.43,18345.0,116.3547,116.4928,116.1798,116.4007,18345.0
2020-07-07 11:40:00,126.42,126.81,126.34,126.81,18149.0,116.3915,116.7506,116.3179,116.7506,18149.0
2020-07-07 11:50:00,126.82,126.85,126.56,126.64,22754.0,116.7598,116.7874,116.5204,116.5941,22754.0
2020-07-07 12:00:00,126.64,126.88,126.6,126.85,14600.0,116.5941,116.815,116.5573,116.7874,14600.0
2020-07-07 12:10:00,126.89,127.26,126.87,127.08,25986.0,116.8243,117.1649,116.8058,116.9992,25986.0
2020-07-07 12:20:00,127.14,127.39,127.13,127.31,31842.0,117.0544,117.2846,117.0452,117.2109,31842.0
2020-07-07 12:30:00,127.27,127.28,126.94,127.02,21862.0,117.1741,117.1833,116.8703,116.9439,21862.0
2020-07-07 12:40:00,127.01,127.28,126.96,127.14,15210.0,116.9347,117.1833,116.8887,117.0544,15210.0
2020-07-07 12:50:00,127.11,127.31,127.01,127.21,15532.0,117.0268,117.2109,116.9347,117.1189,15532.0
2020-07-07 13:00:00,127.18,127.26,126.9,127.21,26719.0,117.0913,117.1649,116.8335,117.1189,26719.0
2020-07-07 13:10:00,127.22,127.22,126.82,126.91,21300.0,117.1281,117.1281,116.7598,116.8427,21300.0
2020-07-07 13:20:00,126.93,126.95,126.65,126.87,14429.0,116.8611,116.8795,116.6033,116.8058,14429.0
2020-07-07 13:30:00,126.85,127.18,126.7,127.08,17213.0,116.7874,117.0913,116.6493,116.9992,17213.0
2020-07-07 13:40:00,127.01,127.04,126.61,126.85,19357.0,116.9347,116.9624,116.5665,116.7874,19357.0
2020-07-07 13:50:00,126.85,127.11,126.8,127.06,11670.0,116.7874,117.0268,116.7414,116.9808,11670.0
2020-07-07 14:00:00,127.05,127.22,126.98,127.16,16433.0,116.9716,117.1281,116.9071,117.0728,16433.0
2020-07-07 14:10:00,127.13,127.39,127.11,127.18,19376.0,117.0452,117.2846,117.0268,117.0913,19376.0
2020-07-07 14:20:00,127.22,127.33,126.98,127.05,16926.0,117.1281,117.2294,116.9071,116.9716,16926.0
2020-07-07 14:30:00,127.02,127.02,126.7,126.85,26834.0,116.9439,116.9439,116.6493,116.7874,26834.0
2020-07-07 14:40:00,126.85,127.16,126.85,126.93,21997.0,116.7874,117.0728,116.7874,116.8611,21997.0
2020-07-07 14:50:00,126.93,126.99,126.78,126.92,17500.0,116.8611,116.9163,116.723,116.8519,17500.0
2020-07-07 15:00:00,126.92,126.93,126.36,126.79,20281.0,116.8519,116.8611,116.3363,116.7322,20281.0
2020-07-07 15:10:00,126.77,127.12,126.77,127.0,27050.0,116.7138,117.036,116.7138,116.9255,27050.0
2020-07-07 15:20:00,127.01,127.3,127.0,127.2,29949.0,116.9347,117.2017,116.9255,117.1097,29949.0
2020-07-07 15:30:00,127.25,127.26,126.92,127.04,49258.0,117.1557,117.1649,116.8519,116.9624,49258.0
2020-07-07 15:40:00,127.03,127.04,126.73,126.95,61810.0,116.9531,116.9624,116.6769,116.8795,61810.0
2020-07-07 15:50:00,126.95,127.24,126.61,127.17,215080.0,116.8795,117.1465,116.5665,117.082,215080.0
2020-07-08 09:30:00,126.21,127.61,125.75,127.1,57327.0,116.1982,117.4871,115.7747,117.0176,57327.0
2020-07-08 09:40:00,127.02,127.21,126.7,127.02,29046.0,116.9439,117.1189,116.6493,116.9439,29046.0
2020-07-08 09:50:00,126.99,127.63,126.83,127.39,40569.0,116.9163,117.5056,116.769,117.2846,40569.0
2020-07-08 10:00:00,127.44,128.33,127.33,128.26,51540.0,117.3306,118.15,117.2294,118.0856,51540.0
2020-07-08 10:10:00,128.28,128.38,127.48,127.68,36680.0,118.104,118.1961,117.3675,117.5516,36680.0
2020-07-08 10:20:00,127.72,127.87,127.38,127.55,17568.0,117.5884,117.7265,117.2754,117.4319,17568.0
2020-07-08 10:30:00,127.6,128.01,127.58,127.95,20602.0,117.4779,117.8554,117.4595,117.8002,20602.0
2020-07-08 10:40:00,127.98,128.3,127.8,127.89,21702.0,117.8278,118.1224,117.6621,117.7449,21702.0
2020-07-08 10:50:00,127.89,128.2,127.75,127.85,28427.0,117.7449,118.0303,117.616,117.7081,28427.0
2020-07-08 11:00:00,127.84,127.84,127.17,127.2,24636.0,117.6989,117.6989,117.082,117.1097,24636.0
2020-07-08 11:10:00,127.2,127.49,127.06,127.1,18574.0,117.1097,117.3767,116.9808,117.0176,18574.0
2020-07-08 11:20:00,127.12,127.17,126.72,127.11,18394.0,117.036,117.082,116.6677,117.0268,18394.0
2020-07-08 11:30:00,127.12,127.3,127.0,127.21,15059.0,117.036,117.2017,116.9255,117.1189,15059.0
2020-07-08 11:40:00,127.22,127.32,127.03,127.27,11359.0,117.1281,117.2201,116.9531,117.1741,11359.0
2020-07-08 11:50:00,127.27,127.45,127.11,127.24,11503.0,117.1741,117.3398,117.0268,117.1465,11503.0
2020-07-08 12:00:00,127.25,127.31,126.99,127.15,11036.0,117.1557,117.2109,116.9163,117.0636,11036.0
2020-07-08 12:10:00,127.18,127.49,127.16,127.43,16958.0,117.0913,117.3767,117.0728,117.3214,16958.0
2020-07-08 12:20:00,127.45,127.48,127.32,127.39,10485.0,117.3398,117.3675,117.2201,117.2846,10485.0
2020-07-08 12:30:00,127.39,127.49,127.12,127.21,14283.0,117.2846,117.3767,117.036,117.1189,14283.0
2020-07-08 12:40:00,127.18,127.58,127.12,127.53,39099.0,117.0913,117.4595,117.036,117.4135,39099.0
2020-07-08 12:50:00,127.55,127.56,127.05,127.19,19174.0,117.4319,117.4411,116.9716,117.1005,19174.0
2020-07-08 13:00:00,127.16,127.16,126.88,126.98,23204.0,117.0728,117.0728,116.815,116.9071,23204.0
2020-07-08 13:10:00,126.95,126.95,126.52,126.53,15866.0,116.8795,116.8795,116.4836,116.4928,15866.0
2020-07-08 13:20:00,126.54,126.58,126.34,126.42,24015.0,116.502,116.5388,116.3179,116.3915,24015.0
2020-07-08 13:30:00,126.43,126.68,126.4,126.63,13554.0,116.4007,116.6309,116.3731,116.5849,13554.0
2020-07-08 13:40:00,126.64,126.69,126.48,126.59,20256.0,116.5941,116.6401,116.4468,116.5481,20256.0
2020-07-08 13:50:00,126.57,126.75,126.56,126.65,23967.0,116.5296,116.6954,116.5204,116.6033,23967.0
2020-07-08 14:00:00,126.64,126.92,126.56,126.9,18867.0,116.5941,116.8519,116.5204,116.8335,18867.0
2020-07-08 14:10:00,126.85,127.06,126.83,126.91,25591.0,116.7874,116.9808,116.769,116.8427,25591.0
2020-07-08 14:20:00,126.89,127.17,126.84,126.93,20013.0,116.8243,117.082,116.7782,116.8611,20013.0
2020-07-08 14:30:00,126.92,126.92,126.53,126.62,24413.0,116.8519,116.8519,116.4928,116.5757,24413.0
2020-07-08 14:40:00,126.65,126.74,126.3,126.69,24413.0,116.6033,116.6862,116.2811,116.6401,24413.0
2020-07-08 14:50:00,126.69,126.78,126.48,126.73,22289.0,116.6401,116.723,116.4468,116.6769,22289.0
2020-07-08 15:00:00,126.75,127.05,126.74,127.04,19589.0,116.6954,116.9716,116.6862,116.9624,19589.0
2020-07-08 15:10:00,127.04,127.33,127.02,127.32,25419.0,116.9624,117.2294,116.9439,117.2201,25419.0
2020-07-08 15:20:00,127.31,127.75,127.3,127.58,19942.0,117.2109,117.616,117.2017,117.4595,19942.0
2020-07-08 15:30:00,127.6,127.92,127.59,127.71,34992.0,117.4779,117.7725,117.4687,117.5792,34992.0
2020-07-08 15:40:00,127.71,127.86,127.61,127.78,41529.0,117.5792,117.7173,117.4871,117.6437,41529.0
2020-07-08 15:50:00,127.69,128.13,127.62,127.87,156221.0,117.5608,117.9659,117.4963,117.7265,156221.0
2020-07-09 09:30:00,127.62,128.03,126.11,126.21,42242.0,117.4963,117.8738,116.1061,116.1982,42242.0
2020-07-09 09:40:00,126.31,126.52,125.47,125.85,14248.0,116.2903,116.4836,115.5169,115.8668,14248.0
2020-07-09 09:50:00,125.93,126.13,125.11,125.21,34276.0,115.9404,116.1245,115.1855,115.2775,34276.0
2020-07-09 10:00:00,125.16,125.75,125.06,125.54,24716.0,115.2315,115.7747,115.1394,115.5813,24716.0
2020-07-09 10:10:00,125.6,125.6,124.55,124.64,36086.0,115.6366,115.6366,114.6699,114.7527,36086.0
2020-07-09 10:20:00,124.61,124.9,124.46,124.65,14035.0,114.7251,114.9921,114.587,114.7619,14035.0
2020-07-09 10:30:00,124.7,124.77,123.85,123.85,33983.0,114.808,114.8724,114.0254,114.0254,33983.0
2020-07-09 10:40:00,123.97,123.99,123.31,123.39,31904.0,114.1359,114.1543,113.5282,113.6019,31904.0
2020-07-09 10:50:00,123.34,123.66,122.99,123.14,29884.0,113.5559,113.8505,113.2336,113.3717,29884.0
2020-07-09 11:00:00,123.04,123.48,122.68,123.3,44582.0,113.2797,113.6848,112.9482,113.519,44582.0
2020-07-09 11:10:00,123.28,123.35,122.45,122.46,43052.0,113.5006,113.5651,112.7365,112.7457,43052.0
2020-07-09 11:20:00,122.43,123.0,122.43,123.0,25857.0,112.7181,113.2428,112.7181,113.2428,25857.0
2020-07-09 11:30:00,123.02,123.4,122.92,123.23,21952.0,113.2612,113.6111,113.1692,113.4546,21952.0
2020-07-09 11:40:00,123.25,123.49,122.86,123.41,27770.0,113.473,113.694,113.1139,113.6203,27770.0
2020-07-09 11:50:00,123.37,123.5,123.11,123.19,18638.0,113.5835,113.7032,113.3441,113.4178,18638.0
2020-07-09 12:00:00,123.25,123.97,123.25,123.74,19300.0,113.473,114.1359,113.473,113.9241,19300.0
2020-07-09 12:10:00,123.73,123.9,123.67,123.72,19428.0,113.9149,114.0714,113.8597,113.9057,19428.0
2020-07-09 12:20:00,123.7,123.83,123.48,123.53,15094.0,113.8873,114.007,113.6848,113.7308,15094.0
2020-07-09 12:30:00,123.53,123.63,123.27,123.31,18727.0,113.7308,113.8229,113.4914,113.5282,18727.0
2020-07-09 12:40:00,123.32,123.43,123.05,123.4,31029.0,113.5375,113.6387,113.2889,113.6111,31029.0
2020-07-09 12:50:00,123.39,123.45,123.07,123.4,20864.0,113.6019,113.6571,113.3073,113.6111,20864.0
2020-07-09 13:00:00,123.4,123.49,123.24,123.47,12996.0,113.6111,113.694,113.4638,113.6756,12996.0
2020-07-09 13:10:00,123.52,123.79,123.48,123.71,10393.0,113.7216,113.9702,113.6848,113.8965,10393.0
2020-07-09 13:20:00,123.67,123.81,123.43,123.75,15713.0,113.8597,113.9886,113.6387,113.9333,15713.0
2020-07-09 13:30:00,123.82,123.93,123.74,123.89,13452.0,113.9978,114.0991,113.9241,114.0622,13452.0
2020-07-09 13:40:00,123.91,124.03,123.69,123.81,38348.0,114.0806,114.1911,113.8781,113.9886,38348.0
2020-07-09 13:50:00,123.81,123.92,123.7,123.79,13114.0,113.9886,114.0899,113.8873,113.9702,13114.0
2020-07-09 14:00:00,123.8,124.02,123.72,124.0,13814.0,113.9794,114.1819,113.9057,114.1635,13814.0
2020-07-09 14:10:00,124.01,124.45,123.97,124.36,12164.0,114.1727,114.5778,114.1359,114.495,12164.0
2020-07-09 14:20:00,124.34,124.41,124.17,124.3,12264.0,114.4765,114.541,114.32,114.4397,12264.0
2020-07-09 14:30:00,124.33,124.37,124.1,124.1,13855.0,114.4673,114.5042,114.2556,114.2556,13855.0
2020-07-09 14:40:00,124.1,124.18,123.96,124.14,19356.0,114.2556,114.3292,114.1267,114.2924,19356.0
2020-07-09 14:50:00,124.17,124.28,124.04,124.18,13256.0,114.32,114.4213,114.2003,114.3292,13256.0
2020-07-09 15:00:00,124.18,124.42,124.04,124.29,34565.0,114.3292,114.5502,114.2003,114.4305,34565.0
2020-07-09 15:10:00,124.27,124.67,124.22,124.55,40723.0,114.4121,114.7804,114.3661,114.6699,40723.0
2020-07-09 15:20:00,124.57,124.61,124.06,124.15,27324.0,114.6883,114.7251,114.2187,114.3016,27324.0
2020-07-09 15:30:00,124.12,124.18,123.84,124.08,44891.0,114.274,114.3292,114.0162,114.2372,44891.0
2020-07-09 15:40:00,124.02,124.59,123.87,124.52,74789.0,114.1819,114.7067,114.0438,114.6423,74789.0
2020-07-09 15:50:00,124.47,124.47,124.05,124.41,145856.0,114.5962,114.5962,114.2095,114.541,145856.0
2020-07-10 09:30:00,124.53,125.93,123.99,125.93,51332.0,114.6515,115.9404,114.1543,115.9404,51332.0
2020-07-10 09:40:00,126.08,126.64,125.92,126.17,23466.0,116.0785,116.5941,115.9312,116.1614,23466.0
2020-07-10 09:50:00,126.12,126.12,125.36,125.77,16183.0,116.1153,116.1153,115.4156,115.7931,16183.0
2020-07-10 10:00:00,125.81,125.97,125.28,125.76,14787.0,115.8299,115.9772,115.342,115.7839,14787.0
2020-07-10 10:10:00,125.82,126.6,125.82,126.3,17385.0,115.8391,116.5573,115.8391,116.2811,17385.0
2020-07-10 10:20:00,126.19,126.45,125.72,126.07,13338.0,116.1798,116.4192,115.7471,116.0693,13338.0
2020-07-10 10:30:00,126.0,126.79,126.0,126.58,24091.0,116.0049,116.7322,116.0049,116.5388,24091.0
2020-07-10 10:40:00,126.6,127.56,126.54,127.32,26146.0,116.5573,117.4411,116.502,117.2201,26146.0
2020-07-10 10:50:00,127.28,127.35,126.85,127.05,24668.0,117.1833,117.2478,116.7874,116.9716,24668.0
2020-07-10 11:00:00,127.02,127.19,126.78,127.15,34272.0,116.9439,117.1005,116.723,117.0636,34272.0
2020-07-10 11:10:00,127.2,127.36,127.11,127.26,20638.0,117.1097,117.257,117.0268,117.1649,20638.0
2020-07-10 11:20:00,127.27,127.7,127.25,127.66,19288.0,117.1741,117.57,117.1557,117.5332,19288.0
2020-07-10 11:30:00,127.63,127.74,127.19,127.42,16152.0,117.5056,117.6068,117.1005,117.3122,16152.0
2020-07-10 11:40:00,127.51,127.73,127.43,127.5,14939.0,117.3951,117.5976,117.3214,117.3859,14939.0
2020-07-10 11:50:00,127.54,127.69,127.35,127.65,20503.0,117.4227,117.5608,117.2478,117.524,20503.0
2020-07-10 12:00:00,127.66,128.02,127.47,128.02,18347.0,117.5332,117.8646,117.3582,117.8646,18347.0
2020-07-10 12:10:00,128.01,128.19,127.68,127.72,17495.0,117.8554,118.0211,117.5516,117.5884,17495.0
2020-07-10 12:20:00,127.75,127.75,127.51,127.54,22532.0,117.616,117.616,117.3951,117.4227,22532.0
2020-07-10 12:30:00,127.56,127.73,127.48,127.63,11041.0,117.4411,117.5976,117.3675,117.5056,11041.0
2020-07-10 12:40:00,127.52,127.87,127.45,127.76,12419.0,117.4043,117.7265,117.3398,117.6252,12419.0
2020-07-10 12:50:00,127.74,128.07,127.74,128.01,8696.0,117.6068,117.9106,117.6068,117.8554,8696.0
2020-07-10 13:00:00,127.99,128.06,127.83,127.97,7109.0,117.837,117.9014,117.6897,117.8186,7109.0
2020-07-10 13:10:00,127.94,128.09,127.77,127.82,27267.0,117.791,117.9291,117.6344,117.6805,27267.0
2020-07-10 13:20:00,127.79,128.02,127.78,128.02,16904.0,117.6529,117.8646,117.6437,117.8646,16904.0
2020-07-10 13:30:00,128.05,128.24,128.03,128.15,23605.0,117.8922,118.0672,117.8738,117.9843,23605.0
2020-07-10 13:40:00,128.13,128.56,128.13,128.56,21792.0,117.9659,118.3618,117.9659,118.3618,21792.0
2020-07-10 13:50:00,128.56,128.74,128.52,128.65,20848.0,118.3618,118.5275,118.325,118.4446,20848.0
2020-07-10 14:00:00,128.62,128.8,128.51,128.78,14216.0,118.417,118.5827,118.3157,118.5643,14216.0
2020-07-10 14:10:00,128.69,128.87,128.46,128.51,15831.0,118.4815,118.6472,118.2697,118.3157,15831.0
2020-07-10 14:20:00,128.47,128.66,128.44,128.66,11507.0,118.2789,118.4538,118.2513,118.4538,11507.0
2020-07-10 14:30:00,128.67,128.86,128.53,128.78,9174.0,118.4631,118.638,118.3342,118.5643,9174.0
2020-07-10 14:40:00,128.8,129.03,128.77,128.94,15338.0,118.5827,118.7945,118.5551,118.7116,15338.0
2020-07-10 14:50:00,128.93,128.95,128.61,128.61,32519.0,118.7024,118.7208,118.4078,118.4078,32519.0
2020-07-10 15:00:00,128.59,128.67,128.41,128.65,11618.0,118.3894,118.4631,118.2237,118.4446,11618.0
2020-07-10 15:10:00,128.62,129.13,128.62,129.12,24708.0,118.417,118.8866,118.417,118.8774,24708.0
2020-07-10 15:20:00,129.09,129.11,128.86,128.94,18853.0,118.8497,118.8682,118.638,118.7116,18853.0
2020-07-10 15:30:00,128.96,129.2,128.76,128.81,33036.0,118.73,118.951,118.5459,118.5919,33036.0
2020-07-10 15:40:00,128.83,128.88,128.39,128.7,73721.0,118.6104,118.6564,118.2053,118.4907,73721.0
2020-07-10 15:50:00,128.73,128.84,128.42,128.45,149724.0,118.5183,118.6196,118.2329,118.2605,149724.0
2020-07-13 09:30:00,128.91,129.14,127.78,127.78,51004.0,118.684,118.8958,117.6437,117.6437,51004.0
2020-07-13 09:40:00,127.79,128.04,127.4,127.89,13200.0,117.6529,117.883,117.2938,117.7449,13200.0
2020-07-13 09:50:00,127.71,128.09,127.07,127.19,61111.0,117.5792,117.9291,116.99,117.1005,61111.0
2020-07-13 10:00:00,127.26,128.22,127.21,128.22,23580.0,117.1649,118.0488,117.1189,118.0488,23580.0
2020-07-13 10:10:00,128.28,128.64,128.09,128.51,15834.0,118.104,118.4354,117.9291,118.3157,15834.0
2020-07-13 10:20:00,128.53,128.92,128.48,128.88,18171.0,118.3342,118.6932,118.2881,118.6564,18171.0
2020-07-13 10:30:00,128.84,129.29,128.41,128.41,19579.0,118.6196,119.0339,118.2237,118.2237,19579.0
2020-07-13 10:40:00,128.36,128.62,128.13,128.62,16279.0,118.1776,118.417,117.9659,118.417,16279.0
2020-07-13 10:50:00,128.64,128.79,128.29,128.75,13852.0,118.4354,118.5735,118.1132,118.5367,13852.0
2020-07-13 11:00:00,128.77,128.94,128.54,128.81,9613.0,118.5551,118.7116,118.3434,118.5919,9613.0
2020-07-13 11:10:00,128.81,128.81,128.56,128.74,13181.0,118.5919,118.5919,118.3618,118.5275,13181.0
2020-07-13 11:20:00,128.8,129.26,128.76,129.12,11736.0,118.5827,119.0063,118.5459,118.8774,11736.0
2020-07-13 11:30:00,129.15,129.43,128.95,129.09,15380.0,118.905,119.1628,118.7208,118.8497,15380.0
2020-07-13 11:40:00,129.09,129.24,128.87,128.97,17750.0,118.8497,118.9878,118.6472,118.7393,17750.0
2020-07-13 11:50:00,128.94,129.01,128.54,128.54,14277.0,118.7116,118.7761,118.3434,118.3434,14277.0
2020-07-13 12:00:00,128.55,128.66,128.32,128.33,17888.0,118.3526,118.4538,118.1408,118.15,17888.0
2020-07-13 12:10:00,128.33,128.75,128.33,128.6,8563.0,118.15,118.5367,118.15,118.3986,8563.0
2020-07-13 12:20:00,128.58,128.91,128.55,128.86,13497.0,118.3802,118.684,118.3526,118.638,13497.0
2020-07-13 12:30:00,128.85,129.31,128.85,129.26,10934.0,118.6288,119.0523,118.6288,119.0063,10934.0
2020-07-13 12:40:00,129.19,129.44,129.17,129.42,13754.0,118.9418,119.172,118.9234,119.1536,13754.0
2020-07-13 12:50:00,129.41,129.76,129.39,129.76,38345.0,119.1444,119.4666,119.1259,119.4666,38345.0
2020-07-13 13:00:00,129.75,129.8,129.38,129.66,11358.0,119.4574,119.5034,119.1167,119.3745,11358.0
2020-07-13 13:10:00,129.68,130.24,129.68,130.13,22798.0,119.3929,119.9085,119.3929,119.8072,22798.0
2020-07-13 13:20:00,130.17,130.19,129.79,129.85,9294.0,119.8441,119.8625,119.4942,119.5494,9294.0
2020-07-13 13:30:00,129.87,130.31,129.85,130.28,27396.0,119.5679,119.973,119.5494,119.9453,27396.0
2020-07-13 13:40:00,130.3,130.58,130.17,130.18,14208.0,119.9638,120.2215,119.8441,119.8533,14208.0
2020-07-13 13:50:00,130.21,130.4,130.21,130.31,9551.0,119.8809,120.0558,119.8809,119.973,9551.0
2020-07-13 14:00:00,130.27,130.35,129.91,130.0,18745.0,119.9361,120.0098,119.6047,119.6875,18745.0
2020-07-13 14:10:00,130.02,130.14,129.73,129.91,19860.0,119.706,119.8164,119.439,119.6047,19860.0
2020-07-13 14:20:00,129.85,130.18,129.79,130.15,21895.0,119.5494,119.8533,119.4942,119.8257,21895.0
2020-07-13 14:30:00,130.21,130.21,129.94,129.98,10351.0,119.8809,119.8809,119.6323,119.6691,10351.0
2020-07-13 14:40:00,129.99,130.1,129.81,130.09,9368.0,119.6783,119.7796,119.5126,119.7704,9368.0
2020-07-13 14:50:00,130.02,130.24,129.93,130.21,16541.0,119.706,119.9085,119.6231,119.8809,16541.0
2020-07-13 15:00:00,130.18,130.23,129.31,129.36,29753.0,119.8533,119.8993,119.0523,119.0983,29753.0
2020-07-13 15:10:00,129.45,129.74,129.39,129.47,22236.0,119.1812,119.4482,119.1259,119.1996,22236.0
2020-07-13 15:20:00,129.51,129.71,129.21,129.24,61568.0,119.2364,119.4206,118.9602,118.9878,61568.0
2020-07-13 15:30:00,129.21,129.27,128.5,128.6,35674.0,118.9602,119.0155,118.3065,118.3986,35674.0
2020-07-13 15:40:00,128.62,129.13,128.24,128.29,45849.0,118.417,118.8866,118.0672,118.1132,45849.0
2020-07-13 15:50:00,127.66,128.65,127.66,128.25,94943.0,117.5332,118.4446,117.5332,118.0764,94943.0
2020-07-14 09:30:00,128.44,128.74,127.4,128.3,32358.0,118.2513,118.5275,117.2938,118.1224,32358.0
2020-07-14 09:40:00,128.42,129.34,128.09,129.15,17204.0,118.2329,119.0799,117.9291,118.905,17204.0
2020-07-14 09:50:00,128.96,130.17,128.62,129.92,19347.0,118.73,119.8441,118.417,119.6139,19347.0
2020-07-14 10:00:00,130.03,130.34,129.56,129.89,35558.0,119.7152,120.0006,119.2825,119.5863,35558.0
2020-07-14 10:10:00,129.93,130.85,129.89,130.69,42937.0,119.6231,120.4701,119.5863,120.3228,42937.0
2020-07-14 10:20:00,130.5,130.86,130.35,130.57,18927.0,120.1479,120.4793,120.0098,120.2123,18927.0
2020-07-14 10:30:00,130.62,131.1,130.56,131.03,45652.0,120.2584,120.7003,120.2031,120.6358,45652.0
2020-07-14 10:40:00,130.99,131.14,129.95,130.06,17371.0,120.599,120.7371,119.6415,119.7428,17371.0
2020-07-14 10:50:00,130.08,130.59,129.88,130.19,21190.0,119.7612,120.2307,119.5771,119.8625,21190.0
2020-07-14 11:00:00,130.36,130.91,130.04,130.71,18694.0,120.019,120.5254,119.7244,120.3412,18694.0
2020-07-14 11:10:00,130.72,130.78,130.15,130.15,10740.0,120.3504,120.4057,119.8257,119.8257,10740.0
2020-07-14 11:20:00,130.11,130.35,129.99,129.99,7081.0,119.7888,120.0098,119.6783,119.6783,7081.0
2020-07-14 11:30:00,129.98,130.49,129.83,129.92,22707.0,119.6691,120.1387,119.531,119.6139,22707.0
2020-07-14 11:40:00,129.94,130.29,129.93,130.13,9427.0,119.6323,119.9545,119.6231,119.8072,9427.0
2020-07-14 11:50:00,130.08,130.45,129.97,130.18,21351.0,119.7612,120.1019,119.6599,119.8533,21351.0
2020-07-14 12:00:00,130.15,130.23,129.75,129.8,8194.0,119.8257,119.8993,119.4574,119.5034,8194.0
2020-07-14 12:10:00,129.85,129.96,129.77,129.91,11229.0,119.5494,119.6507,119.4758,119.6047,11229.0
2020-07-14 12:20:00,129.91,130.06,129.66,129.72,6763.0,119.6047,119.7428,119.3745,119.4298,6763.0
2020-07-14 12:30:00,129.8,129.84,129.53,129.63,12584.0,119.5034,119.5402,119.2548,119.3469,12584.0
2020-07-14 12:40:00,129.65,129.89,129.62,129.77,8316.0,119.3653,119.5863,119.3377,119.4758,8316.0
2020-07-14 12:50:00,129.79,129.91,129.6,129.66,7823.0,119.4942,119.6047,119.3193,119.3745,7823.0
2020-07-14 13:00:00,129.68,129.77,129.52,129.53,11193.0,119.3929,119.4758,119.2456,119.2548,11193.0
2020-07-14 13:10:00,129.52,129.55,129.31,129.41,10063.0,119.2456,119.2732,119.0523,119.1444,10063.0
2020-07-14 13:20:00,129.43,129.68,129.42,129.49,9767.0,119.1628,119.3929,119.1536,119.218,9767.0
2020-07-14 13:30:00,129.51,129.74,129.39,129.71,9498.0,119.2364,119.4482,119.1259,119.4206,9498.0
2020-07-14 13:40:00,129.76,129.89,129.71,129.76,8249.0,119.4666,119.5863,119.4206,119.4666,8249.0
2020-07-14 13:50:00,129.72,129.81,129.29,129.54,13603.0,119.4298,119.5126,119.0339,119.264,13603.0
2020-07-14 14:00:00,129.56,129.94,129.43,129.79,6312.0,119.2825,119.6323,119.1628,119.4942,6312.0
2020-07-14 14:10:00,129.86,130.23,129.78,130.08,12234.0,119.5587,119.8993,119.485,119.7612,12234.0
2020-07-14 14:20:00,130.14,130.27,129.81,129.81,11631.0,119.8164,119.9361,119.5126,119.5126,11631.0
2020-07-14 14:30:00,129.84,129.94,129.74,129.76,10386.0,119.5402,119.6323,119.4482,119.4666,10386.0
2020-07-14 14:40:00,129.81,129.89,129.54,129.59,10578.0,119.5126,119.5863,119.264,119.3101,10578.0
2020-07-14 14:50:00,129.6,129.96,129.6,129.91,13622.0,119.3193,119.6507,119.3193,119.6047,13622.0
2020-07-14 15:00:00,129.94,130.13,129.62,130.01,26412.0,119.6323,119.8072,119.3377,119.6968,26412.0
2020-07-14 15:10:00,130.06,130.13,129.81,129.91,21274.0,119.7428,119.8072,119.5126,119.6047,21274.0
2020-07-14 15:20:00,129.98,130.22,129.92,130.12,27496.0,119.6691,119.8901,119.6139,119.798,27496.0
2020-07-14 15:30:00,130.13,130.47,130.09,130.43,25520.0,119.8072,120.1203,119.7704,120.0834,25520.0
2020-07-14 15:40:00,130.4,130.79,130.38,130.69,41431.0,120.0558,120.4149,120.0374,120.3228,41431.0
2020-07-14 15:50:00,130.76,131.01,130.66,130.74,105232.0,120.3873,120.6174,120.2952,120.3688,105232.0
2020-07-15 09:30:00,133.11,133.85,132.07,132.17,42422.0,122.5508,123.2321,121.5933,121.6854,42422.0
2020-07-15 09:40:00,132.27,132.78,131.47,132.13,17507.0,121.7775,122.247,121.0409,121.6486,17507.0
2020-07-15 09:50:00,132.2,132.85,132.04,132.42,18828.0,121.713,122.3115,121.5657,121.9156,18828.0
2020-07-15 10:00:00,132.46,132.49,131.33,131.74,31818.0,121.9524,121.98,120.912,121.2895,31818.0
2020-07-15 10:10:00,131.75,132.09,131.46,131.94,19831.0,121.2987,121.6118,121.0317,121.4737,19831.0
2020-07-15 10:20:00,131.98,132.42,131.95,132.42,20984.0,121.5105,121.9156,121.4829,121.9156,20984.0
2020-07-15 10:30:00,132.47,132.94,132.46,132.7,16323.0,121.9616,122.3943,121.9524,122.1734,16323.0
2020-07-15 10:40:00,132.77,132.93,132.15,132.24,53364.0,122.2378,122.3851,121.667,121.7499,53364.0
2020-07-15 10:50:00,132.22,132.52,132.02,132.34,26151.0,121.7314,122.0076,121.5473,121.8419,26151.0
2020-07-15 11:00:00,132.46,132.59,132.2,132.43,22597.0,121.9524,122.0721,121.713,121.9248,22597.0
2020-07-15 11:10:00,132.49,132.63,131.78,132.09,34630.0,121.98,122.1089,121.3263,121.6118,34630.0
2020-07-15 11:20:00,132.04,132.08,131.63,132.01,14891.0,121.5657,121.6026,121.1882,121.5381,14891.0
2020-07-15 11:30:00,132.04,132.24,131.83,131.9,15138.0,121.5657,121.7499,121.3724,121.4368,15138.0
2020-07-15 11:40:00,131.75,132.32,131.7,131.9,26700.0,121.2987,121.8235,121.2527,121.4368,26700.0
2020-07-15 11:50:00,131.92,132.16,131.68,131.73,60978.0,121.4552,121.6762,121.2343,121.2803,60978.0
2020-07-15 12:00:00,131.71,131.8,131.45,131.69,16302.0,121.2619,121.3448,121.0225,121.2435,16302.0
2020-07-15 12:10:00,131.66,132.02,131.41,131.87,19336.0,121.2159,121.5473,120.9857,121.4092,19336.0
2020-07-15 12:20:00,131.9,131.98,131.67,131.84,19602.0,121.4368,121.5105,121.2251,121.3816,19602.0
2020-07-15 12:30:00,131.8,131.86,131.5,131.52,21182.0,121.3448,121.4,121.0686,121.087,21182.0
2020-07-15 12:40:00,131.53,132.01,131.47,131.88,22312.0,121.0962,121.5381,121.0409,121.4184,22312.0
2020-07-15 12:50:00,131.9,132.36,131.78,132.34,30731.0,121.4368,121.8603,121.3263,121.8419,30731.0
2020-07-15 13:00:00,132.32,132.86,132.29,132.79,58485.0,121.8235,122.3207,121.7959,122.2562,58485.0
2020-07-15 13:10:00,132.83,133.07,132.74,133.07,32551.0,122.2931,122.514,122.2102,122.514,32551.0
2020-07-15 13:20:00,133.1,133.29,132.85,132.92,30335.0,122.5416,122.7166,122.3115,122.3759,30335.0
2020-07-15 13:30:00,132.94,133.27,132.9,133.23,27418.0,122.3943,122.6982,122.3575,122.6613,27418.0
2020-07-15 13:40:00,133.25,133.25,132.95,133.17,31342.0,122.6797,122.6797,122.4035,122.6061,31342.0
2020-07-15 13:50:00,133.17,133.2,132.91,133.03,22138.0,122.6061,122.6337,122.3667,122.4772,22138.0
2020-07-15 14:00:00,132.99,133.26,132.71,132.71,17010.0,122.4404,122.6889,122.1826,122.1826,17010.0
2020-07-15 14:10:00,132.72,132.78,132.56,132.57,17457.0,122.1918,122.247,122.0445,122.0537,17457.0
2020-07-15 14:20:00,132.53,132.6,131.97,132.47,81907.0,122.0169,122.0813,121.5013,121.9616,81907.0
2020-07-15 14:30:00,132.43,132.59,132.26,132.44,15985.0,121.9248,122.0721,121.7683,121.934,15985.0
2020-07-15 14:40:00,132.47,132.93,132.47,132.87,24903.0,121.9616,122.3851,121.9616,122.3299,24903.0
2020-07-15 14:50:00,132.86,132.91,132.42,132.43,24862.0,122.3207,122.3667,121.9156,121.9248,24862.0
2020-07-15 15:00:00,132.42,132.56,132.23,132.36,22369.0,121.9156,122.0445,121.7407,121.8603,22369.0
2020-07-15 15:10:00,132.31,132.37,132.11,132.35,17296.0,121.8143,121.8695,121.6302,121.8511,17296.0
2020-07-15 15:20:00,132.35,132.66,132.31,132.57,22015.0,121.8511,122.1365,121.8143,122.0537,22015.0
2020-07-15 15:30:00,132.59,132.97,132.59,132.79,73552.0,122.0721,122.4219,122.0721,122.2562,73552.0
2020-07-15 15:40:00,132.73,133.19,132.61,133.16,43862.0,122.201,122.6245,122.0905,122.5969,43862.0
2020-07-15 15:50:00,133.21,133.22,132.57,132.87,138993.0,122.6429,122.6521,122.0537,122.3299,138993.0
2020-07-16 09:30:00,133.42,133.92,132.83,133.63,55536.0,122.8363,123.2966,122.2931,123.0296,55536.0
2020-07-16 09:40:00,133.56,134.37,132.86,134.13,20116.0,122.9651,123.7109,122.3207,123.4899,20116.0
2020-07-16 09:50:00,134.08,135.12,133.89,134.87,51762.0,123.4439,124.4014,123.269,124.1712,51762.0
2020-07-16 10:00:00,134.68,135.19,134.51,135.14,88564.0,123.9963,124.4658,123.8398,124.4198,88564.0
2020-07-16 10:10:00,135.26,135.97,135.26,135.7,22645.0,124.5303,125.184,124.5303,124.9354,22645.0
2020-07-16 10:20:00,135.68,136.02,135.51,135.83,31293.0,124.917,125.23,124.7605,125.0551,31293.0
2020-07-16 10:30:00,135.81,136.44,135.71,136.3,34072.0,125.0367,125.6167,124.9446,125.4878,34072.0
2020-07-16 10:40:00,136.25,136.67,135.94,136.46,108614.0,125.4418,125.8284,125.1563,125.6351,108614.0
2020-07-16 10:50:00,136.48,137.1,136.34,136.86,31000.0,125.6535,126.2243,125.5246,126.0034,31000.0
2020-07-16 11:00:00,136.98,137.15,136.8,136.83,21063.0,126.1139,126.2704,125.9481,125.9757,21063.0
2020-07-16 11:10:00,136.82,137.14,136.78,137.09,15804.0,125.9665,126.2612,125.9297,126.2151,15804.0
2020-07-16 11:20:00,137.0,137.34,136.84,137.01,30666.0,126.1323,126.4453,125.985,126.1415,30666.0
2020-07-16 11:30:00,137.0,137.02,136.14,136.34,16026.0,126.1323,126.1507,125.3405,125.5246,16026.0
2020-07-16 11:40:00,136.36,136.45,136.06,136.07,11909.0,125.543,125.6259,125.2668,125.276,11909.0
2020-07-16 11:50:00,136.16,136.45,136.15,136.25,14165.0,125.3589,125.6259,125.3497,125.4418,14165.0
2020-07-16 12:00:00,136.18,136.2,135.77,135.95,28299.0,125.3773,125.3957,124.9998,125.1656,28299.0
2020-07-16 12:10:00,135.98,135.98,135.32,135.54,25843.0,125.1932,125.1932,124.5855,124.7881,25843.0
2020-07-16 12:20:00,135.53,136.22,135.53,136.17,57327.0,124.7789,125.4141,124.7789,125.3681,57327.0
2020-07-16 12:30:00,136.16,136.21,135.83,135.9,21469.0,125.3589,125.4049,125.0551,125.1195,21469.0
2020-07-16 12:40:00,135.9,136.0,135.72,135.9,16231.0,125.1195,125.2116,124.9538,125.1195,16231.0
2020-07-16 12:50:00,135.89,135.93,135.48,135.54,9557.0,125.1103,125.1471,124.7328,124.7881,9557.0
2020-07-16 13:00:00,135.51,135.86,135.51,135.7,24602.0,124.7605,125.0827,124.7605,124.9354,24602.0
2020-07-16 13:10:00,135.73,135.94,135.64,135.86,16165.0,124.963,125.1563,124.8801,125.0827,16165.0
2020-07-16 13:20:00,135.84,135.93,135.56,135.69,27216.0,125.0643,125.1471,124.8065,124.9262,27216.0
2020-07-16 13:30:00,135.74,135.76,135.43,135.5,13506.0,124.9722,124.9906,124.6868,124.7513,13506.0
2020-07-16 13:40:00,135.51,135.66,135.51,135.61,32144.0,124.7605,124.8986,124.7605,124.8525,32144.0
2020-07-16 13:50:00,135.59,135.67,135.08,135.16,14281.0,124.8341,124.9078,124.3646,124.4382,14281.0
2020-07-16 14:00:00,135.15,135.18,134.89,135.02,35871.0,124.429,124.4566,124.1896,124.3093,35871.0
2020-07-16 14:10:00,135.02,135.27,134.9,135.18,27144.0,124.3093,124.5395,124.1988,124.4566,27144.0
2020-07-16 14:20:00,135.2,135.24,134.99,135.09,19861.0,124.4751,124.5119,124.2817,124.3738,19861.0
2020-07-16 14:30:00,135.07,135.07,134.75,134.86,28179.0,124.3554,124.3554,124.0607,124.162,28179.0
2020-07-16 14:40:00,134.87,135.1,134.75,134.75,24799.0,124.1712,124.383,124.0607,124.0607,24799.0
2020-07-16 14:50:00,134.78,134.91,134.58,134.71,30789.0,124.0884,124.2081,123.9042,124.0239,30789.0
2020-07-16 15:00:00,134.75,134.97,134.73,134.97,23042.0,124.0607,124.2633,124.0423,124.2633,23042.0
2020-07-16 15:10:00,134.94,135.3,134.71,135.2,56322.0,124.2357,124.5671,124.0239,124.4751,56322.0
2020-07-16 15:20:00,135.2,135.44,135.19,135.44,43468.0,124.4751,124.696,124.4658,124.696,43468.0
2020-07-16 15:30:00,135.46,135.46,135.07,135.43,74967.0,124.7144,124.7144,124.3554,124.6868,74967.0
2020-07-16 15:40:00,135.42,135.83,135.38,135.62,81615.0,124.6776,125.0551,124.6408,124.8617,81615.0
2020-07-16 15:50:00,135.59,136.21,135.45,136.09,221377.0,124.8341,125.4049,124.7052,125.2945,221377.0
2020-07-17 09:30:00,136.03,136.03,134.32,134.32,117796.0,125.2392,125.2392,123.6649,123.6649,117796.0
2020-07-17 09:40:00,134.41,135.96,134.21,135.73,18812.0,123.7477,125.1748,123.5636,124.963,18812.0
2020-07-17 09:50:00,135.81,136.04,135.24,135.41,18479.0,125.0367,125.2484,124.5119,124.6684,18479.0
2020-07-17 10:00:00,135.41,135.49,134.93,135.11,24844.0,124.6684,124.742,124.2265,124.3922,24844.0
2020-07-17 10:10:00,135.12,135.28,135.06,135.27,12501.0,124.4014,124.5487,124.3462,124.5395,12501.0
2020-07-17 10:20:00,135.31,135.4,134.78,135.05,11970.0,124.5763,124.6592,124.0884,124.337,11970.0
2020-07-17 10:30:00,135.06,135.34,134.83,135.32,20011.0,124.3462,124.6039,124.1344,124.5855,20011.0
2020-07-17 10:40:00,135.31,135.63,135.13,135.63,7800.0,124.5763,124.8709,124.4106,124.8709,7800.0
2020-07-17 10:50:00,135.68,135.79,135.53,135.71,13160.0,124.917,125.0182,124.7789,124.9446,13160.0
2020-07-17 11:00:00,135.75,135.94,135.42,135.48,12539.0,124.9814,125.1563,124.6776,124.7328,12539.0
2020-07-17 11:10:00,135.5,136.02,135.4,135.61,7596.0,124.7513,125.23,124.6592,124.8525,7596.0
2020-07-17 11:20:00,135.66,135.77,135.37,135.46,8215.0,124.8986,124.9998,124.6316,124.7144,8215.0
2020-07-17 11:30:00,135.53,135.68,135.4,135.67,6081.0,124.7789,124.917,124.6592,124.9078,6081.0
2020-07-17 11:40:00,135.71,135.82,135.54,135.63,5297.0,124.9446,125.0459,124.7881,124.8709,5297.0
2020-07-17 11:50:00,135.66,135.79,135.56,135.56,8284.0,124.8986,125.0182,124.8065,124.8065,8284.0
2020-07-17 12:00:00,135.63,135.99,135.6,135.91,26346.0,124.8709,125.2024,124.8433,125.1287,26346.0
2020-07-17 12:10:00,135.94,136.08,135.65,135.75,12824.0,125.1563,125.2852,124.8894,124.9814,12824.0
2020-07-17 12:20:00,135.78,136.07,135.77,136.05,7912.0,125.009,125.276,124.9998,125.2576,7912.0
2020-07-17 12:30:00,136.07,136.38,136.0,136.09,10909.0,125.276,125.5614,125.2116,125.2945,10909.0
2020-07-17 12:40:00,136.05,136.16,135.98,136.08,7764.0,125.2576,125.3589,125.1932,125.2852,7764.0
2020-07-17 12:50:00,136.09,136.24,136.07,136.09,9052.0,125.2945,125.4326,125.276,125.2945,9052.0
2020-07-17 13:00:00,136.11,136.14,136.0,136.09,9514.0,125.3129,125.3405,125.2116,125.2945,9514.0
2020-07-17 13:10:00,136.09,136.29,135.96,136.0,21492.0,125.2945,125.4786,125.1748,125.2116,21492.0
2020-07-17 13:20:00,136.0,136.18,135.99,136.01,9001.0,125.2116,125.3773,125.2024,125.2208,9001.0
2020-07-17 13:30:00,136.02,136.08,135.8,135.82,12174.0,125.23,125.2852,125.0275,125.0459,12174.0
2020-07-17 13:40:00,135.85,135.95,135.78,135.95,7795.0,125.0735,125.1656,125.009,125.1656,7795.0
2020-07-17 13:50:00,135.92,135.93,135.53,135.7,10771.0,125.1379,125.1471,124.7789,124.9354,10771.0
2020-07-17 14:00:00,135.64,135.75,135.53,135.7,16411.0,124.8801,124.9814,124.7789,124.9354,16411.0
2020-07-17 14:10:00,135.68,136.0,135.68,135.89,7795.0,124.917,125.2116,124.917,125.1103,7795.0
2020-07-17 14:20:00,135.95,135.98,135.86,135.98,9469.0,125.1656,125.1932,125.0827,125.1932,9469.0
2020-07-17 14:30:00,135.97,136.04,135.66,135.82,12587.0,125.184,125.2484,124.8986,125.0459,12587.0
2020-07-17 14:40:00,135.81,135.84,135.63,135.8,12505.0,125.0367,125.0643,124.8709,125.0275,12505.0
2020-07-17 14:50:00,135.83,135.91,135.79,135.84,13889.0,125.0551,125.1287,125.0182,125.0643,13889.0
2020-07-17 15:00:00,135.85,136.17,135.83,136.11,12066.0,125.0735,125.3681,125.0551,125.3129,12066.0
2020-07-17 15:10:00,136.06,136.1,135.77,135.86,26172.0,125.2668,125.3037,124.9998,125.0827,26172.0
2020-07-17 15:20:00,135.86,136.22,135.84,136.21,40333.0,125.0827,125.4141,125.0643,125.4049,40333.0
2020-07-17 15:30:00,136.21,136.37,136.0,136.08,32333.0,125.4049,125.5522,125.2116,125.2852,32333.0
2020-07-17 15:40:00,136.08,136.4,136.04,136.4,48863.0,125.2852,125.5799,125.2484,125.5799,48863.0
2020-07-17 15:50:00,136.39,136.42,135.95,136.0,130611.0,125.5707,125.5983,125.1656,125.2116,130611.0
2020-07-20 09:30:00,135.36,136.12,134.59,136.12,56832.0,124.6224,125.3221,123.9134,125.3221,56832.0
2020-07-20 09:40:00,135.92,136.01,135.1,135.18,26889.0,125.1379,125.2208,124.383,124.4566,26889.0
2020-07-20 09:50:00,135.09,135.29,134.43,135.02,15901.0,124.3738,124.5579,123.7661,124.3093,15901.0
2020-07-20 10:00:00,135.1,135.42,134.76,134.92,17875.0,124.383,124.6776,124.07,124.2173,17875.0
2020-07-20 10:10:00,135.01,135.04,134.25,134.27,19647.0,124.3001,124.3277,123.6004,123.6188,19647.0
2020-07-20 10:20:00,134.33,134.45,134.09,134.35,20170.0,123.6741,123.7845,123.4531,123.6925,20170.0
2020-07-20 10:30:00,134.43,135.2,134.4,135.19,23917.0,123.7661,124.4751,123.7385,124.4658,23917.0
2020-07-20 10:40:00,135.25,135.48,135.06,135.32,13899.0,124.5211,124.7328,124.3462,124.5855,13899.0
2020-07-20 10:50:00,135.31,135.35,134.84,134.84,10868.0,124.5763,124.6132,124.1436,124.1436,10868.0
2020-07-20 11:00:00,134.76,134.97,134.66,134.78,15063.0,124.07,124.2633,123.9779,124.0884,15063.0
2020-07-20 11:10:00,134.83,134.97,134.6,134.85,14826.0,124.1344,124.2633,123.9226,124.1528,14826.0
2020-07-20 11:20:00,134.93,134.97,134.61,134.78,10131.0,124.2265,124.2633,123.9319,124.0884,10131.0
2020-07-20 11:30:00,134.72,135.03,134.67,134.97,11347.0,124.0331,124.3185,123.9871,124.2633,11347.0
2020-07-20 11:40:00,134.93,134.99,134.29,134.29,11626.0,124.2265,124.2817,123.6372,123.6372,11626.0
2020-07-20 11:50:00,134.26,134.47,134.25,134.28,10263.0,123.6096,123.803,123.6004,123.628,10263.0
2020-07-20 12:00:00,134.28,134.31,133.91,134.09,13894.0,123.628,123.6557,123.2874,123.4531,13894.0
2020-07-20 12:10:00,134.1,134.4,134.01,134.35,13027.0,123.4623,123.7385,123.3795,123.6925,13027.0
2020-07-20 12:20:00,134.37,134.55,134.37,134.47,17775.0,123.7109,123.8766,123.7109,123.803,17775.0
2020-07-20 12:30:00,134.42,135.11,134.41,134.94,14136.0,123.7569,124.3922,123.7477,124.2357,14136.0
2020-07-20 12:40:00,134.97,135.3,134.79,135.24,19624.0,124.2633,124.5671,124.0976,124.5119,19624.0
2020-07-20 12:50:00,135.23,135.42,135.13,135.2,11495.0,124.5027,124.6776,124.4106,124.4751,11495.0
2020-07-20 13:00:00,135.19,135.21,134.9,135.03,16983.0,124.4658,124.4843,124.1988,124.3185,16983.0
2020-07-20 13:10:00,135.04,135.22,134.95,135.21,20174.0,124.3277,124.4935,124.2449,124.4843,20174.0
2020-07-20 13:20:00,135.21,135.34,135.15,135.16,21735.0,124.4843,124.6039,124.429,124.4382,21735.0
2020-07-20 13:30:00,135.14,135.25,135.09,135.18,17012.0,124.4198,124.5211,124.3738,124.4566,17012.0
2020-07-20 13:40:00,135.19,135.44,135.04,135.09,16980.0,124.4658,124.696,124.3277,124.3738,16980.0
2020-07-20 13:50:00,135.07,135.34,134.96,135.17,11875.0,124.3554,124.6039,124.2541,124.4474,11875.0
2020-07-20 14:00:00,135.12,135.12,134.87,134.89,10972.0,124.4014,124.4014,124.1712,124.1896,10972.0
2020-07-20 14:10:00,134.97,134.98,134.55,134.56,11851.0,124.2633,124.2725,123.8766,123.8858,11851.0
2020-07-20 14:20:00,134.57,134.59,134.41,134.44,23852.0,123.895,123.9134,123.7477,123.7753,23852.0
2020-07-20 14:30:00,134.44,134.6,134.33,134.36,16807.0,123.7753,123.9226,123.6741,123.7017,16807.0
2020-07-20 14:40:00,134.34,134.45,134.3,134.41,13270.0,123.6833,123.7845,123.6464,123.7477,13270.0
2020-07-20 14:50:00,134.42,134.42,134.05,134.07,9971.0,123.7569,123.7569,123.4163,123.4347,9971.0
2020-07-20 15:00:00,134.06,134.28,134.03,134.04,20024.0,123.4255,123.628,123.3979,123.4071,20024.0
2020-07-20 15:10:00,134.06,134.24,133.87,134.24,20222.0,123.4255,123.5912,123.2506,123.5912,20222.0
2020-07-20 15:20:00,134.22,134.37,134.1,134.28,18068.0,123.5728,123.7109,123.4623,123.628,18068.0
2020-07-20 15:30:00,134.28,134.6,134.24,134.28,38731.0,123.628,123.9226,123.5912,123.628,38731.0
2020-07-20 15:40:00,134.3,134.37,134.06,134.19,55392.0,123.6464,123.7109,123.4255,123.5452,55392.0
2020-07-20 15:50:00,134.14,134.36,133.86,134.35,239655.0,123.4991,123.7017,123.2413,123.6925,239655.0
2020-07-21 09:30:00,134.41,135.7,134.4,135.49,25373.0,123.7477,124.9354,123.7385,124.742,25373.0
2020-07-21 09:40:00,135.65,136.6,135.65,135.91,12027.0,124.8894,125.764,124.8894,125.1287,12027.0
2020-07-21 09:50:00,135.98,136.19,135.42,135.7,6952.0,125.1932,125.3865,124.6776,124.9354,6952.0
2020-07-21 10:00:00,135.67,136.09,135.51,135.96,11813.0,124.9078,125.2945,124.7605,125.1748,11813.0
2020-07-21 10:10:00,135.84,136.2,135.25,135.25,10705.0,125.0643,125.3957,124.5211,124.5211,10705.0
2020-07-21 10:20:00,135.25,135.74,135.16,135.42,21680.0,124.5211,124.9722,124.4382,124.6776,21680.0
2020-07-21 10:30:00,135.31,135.81,135.31,135.81,11512.0,124.5763,125.0367,124.5763,125.0367,11512.0
2020-07-21 10:40:00,135.8,136.64,135.8,136.55,19611.0,125.0275,125.8008,125.0275,125.718,19611.0
2020-07-21 10:50:00,136.55,136.73,136.44,136.73,8698.0,125.718,125.8837,125.6167,125.8837,8698.0
2020-07-21 11:00:00,136.87,137.0,136.67,136.96,13724.0,126.0126,126.1323,125.8284,126.0954,13724.0
2020-07-21 11:10:00,137.0,137.35,137.0,137.23,6640.0,126.1323,126.4545,126.1323,126.344,6640.0
2020-07-21 11:20:00,137.17,137.57,137.08,137.55,10810.0,126.2888,126.657,126.2059,126.6386,10810.0
2020-07-21 11:30:00,137.55,137.58,137.1,137.35,16900.0,126.6386,126.6663,126.2243,126.4545,16900.0
2020-07-21 11:40:00,137.29,137.31,137.04,137.1,14620.0,126.3993,126.4177,126.1691,126.2243,14620.0
2020-07-21 11:50:00,137.07,137.14,136.83,137.13,29307.0,126.1967,126.2612,125.9757,126.252,29307.0
2020-07-21 12:00:00,137.13,137.13,136.85,137.05,23320.0,126.252,126.252,125.9942,126.1783,23320.0
2020-07-21 12:10:00,136.95,137.06,136.9,136.91,7403.0,126.0862,126.1875,126.0402,126.0494,7403.0
2020-07-21 12:20:00,136.96,137.09,136.71,137.09,10782.0,126.0954,126.2151,125.8653,126.2151,10782.0
2020-07-21 12:30:00,137.07,137.11,136.91,136.96,13773.0,126.1967,126.2335,126.0494,126.0954,13773.0
2020-07-21 12:40:00,136.99,137.16,136.83,136.93,12523.0,126.1231,126.2796,125.9757,126.0678,12523.0
2020-07-21 12:50:00,136.97,137.02,136.87,136.9,6386.0,126.1046,126.1507,126.0126,126.0402,6386.0
2020-07-21 13:00:00,136.97,137.06,136.9,137.06,6229.0,126.1046,126.1875,126.0402,126.1875,6229.0
2020-07-21 13:10:00,137.0,137.02,136.69,136.86,11739.0,126.1323,126.1507,125.8469,126.0034,11739.0
2020-07-21 13:20:00,136.89,137.03,136.67,136.73,6188.0,126.031,126.1599,125.8284,125.8837,6188.0
2020-07-21 13:30:00,136.74,136.81,136.4,136.41,11625.0,125.8929,125.9573,125.5799,125.5891,11625.0
2020-07-21 13:40:00,136.41,136.54,136.34,136.38,5068.0,125.5891,125.7088,125.5246,125.5614,5068.0
2020-07-21 13:50:00,136.32,136.32,136.06,136.21,12075.0,125.5062,125.5062,125.2668,125.4049,12075.0
2020-07-21 14:00:00,136.23,136.37,135.96,135.97,14226.0,125.4233,125.5522,125.1748,125.184,14226.0
2020-07-21 14:10:00,135.95,135.96,135.68,135.74,12085.0,125.1656,125.1748,124.917,124.9722,12085.0
2020-07-21 14:20:00,135.67,135.77,135.45,135.69,16127.0,124.9078,124.9998,124.7052,124.9262,16127.0
2020-07-21 14:30:00,135.65,135.83,135.58,135.77,9069.0,124.8894,125.0551,124.8249,124.9998,9069.0
2020-07-21 14:40:00,135.75,135.88,135.66,135.71,14099.0,124.9814,125.1011,124.8986,124.9446,14099.0
2020-07-21 14:50:00,135.71,135.73,135.53,135.71,14606.0,124.9446,124.963,124.7789,124.9446,14606.0
2020-07-21 15:00:00,135.71,135.77,135.52,135.73,20661.0,124.9446,124.9998,124.7697,124.963,20661.0
2020-07-21 15:10:00,135.73,135.73,135.4,135.4,9697.0,124.963,124.963,124.6592,124.6592,9697.0
2020-07-21 15:20:00,135.38,135.59,135.37,135.46,10958.0,124.6408,124.8341,124.6316,124.7144,10958.0
2020-07-21 15:30:00,135.4,135.6,135.39,135.44,19202.0,124.6592,124.8433,124.65,124.696,19202.0
2020-07-21 15:40:00,135.41,135.53,135.29,135.3,20341.0,124.6684,124.7789,124.5579,124.5671,20341.0
2020-07-21 15:50:00,135.28,135.66,134.97,135.6,67090.0,124.5487,124.8986,124.2633,124.8433,67090.0
2020-07-22 09:30:00,134.58,135.43,133.96,134.97,30123.0,123.9042,124.6868,123.3334,124.2633,30123.0
2020-07-22 09:40:00,134.97,135.43,134.82,135.06,29939.0,124.2633,124.6868,124.1252,124.3462,29939.0
2020-07-22 09:50:00,135.0,135.65,134.97,135.27,19026.0,124.2909,124.8894,124.2633,124.5395,19026.0
2020-07-22 10:00:00,135.22,135.22,134.61,134.96,22156.0,124.4935,124.4935,123.9319,124.2541,22156.0
2020-07-22 10:10:00,134.91,134.95,134.62,134.94,13159.0,124.2081,124.2449,123.9411,124.2357,13159.0
2020-07-22 10:20:00,134.92,135.35,134.82,135.28,28956.0,124.2173,124.6132,124.1252,124.5487,28956.0
2020-07-22 10:30:00,135.37,135.95,135.36,135.95,12813.0,124.6316,125.1656,124.6224,125.1656,12813.0
2020-07-22 10:40:00,135.9,136.33,135.78,135.81,17348.0,125.1195,125.5154,125.009,125.0367,17348.0
2020-07-22 10:50:00,135.78,135.94,135.53,135.9,20713.0,125.009,125.1563,124.7789,125.1195,20713.0
2020-07-22 11:00:00,135.91,135.94,135.48,135.52,11510.0,125.1287,125.1563,124.7328,124.7697,11510.0
2020-07-22 11:10:00,135.5,135.75,135.31,135.34,19794.0,124.7513,124.9814,124.5763,124.6039,19794.0
2020-07-22 11:20:00,135.36,135.7,135.33,135.61,18653.0,124.6224,124.9354,124.5947,124.8525,18653.0
2020-07-22 11:30:00,135.61,135.83,135.45,135.83,9509.0,124.8525,125.0551,124.7052,125.0551,9509.0
2020-07-22 11:40:00,135.88,136.05,135.65,135.76,17602.0,125.1011,125.2576,124.8894,124.9906,17602.0
2020-07-22 11:50:00,135.73,135.8,135.66,135.75,11451.0,124.963,125.0275,124.8986,124.9814,11451.0
2020-07-22 12:00:00,135.76,135.76,135.39,135.41,7456.0,124.9906,124.9906,124.65,124.6684,7456.0
2020-07-22 12:10:00,135.5,135.78,135.5,135.75,11417.0,124.7513,125.009,124.7513,124.9814,11417.0
2020-07-22 12:20:00,135.72,135.8,135.62,135.76,9092.0,124.9538,125.0275,124.8617,124.9906,9092.0
2020-07-22 12:30:00,135.79,135.92,135.77,135.84,10199.0,125.0182,125.1379,124.9998,125.0643,10199.0
2020-07-22 12:40:00,135.81,135.97,135.79,135.92,10614.0,125.0367,125.184,125.0182,125.1379,10614.0
2020-07-22 12:50:00,135.91,136.02,135.83,135.95,13591.0,125.1287,125.23,125.0551,125.1656,13591.0
2020-07-22 13:00:00,135.93,135.98,135.76,135.78,10919.0,125.1471,125.1932,124.9906,125.009,10919.0
2020-07-22 13:10:00,135.75,135.78,135.56,135.56,16738.0,124.9814,125.009,124.8065,124.8065,16738.0
2020-07-22 13:20:00,135.6,135.63,135.31,135.53,7449.0,124.8433,124.8709,124.5763,124.7789,7449.0
2020-07-22 13:30:00,135.5,135.52,135.31,135.31,3491.0,124.7513,124.7697,124.5763,124.5763,3491.0
2020-07-22 13:40:00,135.28,135.35,135.11,135.11,7454.0,124.5487,124.6132,124.3922,124.3922,7454.0
2020-07-22 13:50:00,135.07,135.26,135.03,135.1,11589.0,124.3554,124.5303,124.3185,124.383,11589.0
2020-07-22 14:00:00,135.04,135.3,135.03,135.25,18694.0,124.3277,124.5671,124.3185,124.5211,18694.0
2020-07-22 14:10:00,135.23,135.38,135.15,135.19,25387.0,124.5027,124.6408,124.429,124.4658,25387.0
2020-07-22 14:20:00,135.19,135.27,135.08,135.19,17703.0,124.4658,124.5395,124.3646,124.4658,17703.0
2020-07-22 14:30:00,135.19,135.21,135.05,135.2,15933.0,124.4658,124.4843,124.337,124.4751,15933.0
2020-07-22 14:40:00,135.16,135.36,135.14,135.25,12082.0,124.4382,124.6224,124.4198,124.5211,12082.0
2020-07-22 14:50:00,135.25,135.43,135.24,135.39,9068.0,124.5211,124.6868,124.5119,124.65,9068.0
2020-07-22 15:00:00,135.41,135.43,135.3,135.4,11479.0,124.6684,124.6868,124.5671,124.6592,11479.0
2020-07-22 15:10:00,135.42,135.55,135.38,135.44,12072.0,124.6776,124.7973,124.6408,124.696,12072.0
2020-07-22 15:20:00,135.44,135.65,135.43,135.55,10063.0,124.696,124.8894,124.6868,124.7973,10063.0
2020-07-22 15:30:00,135.55,135.59,135.38,135.47,23580.0,124.7973,124.8341,124.6408,124.7236,23580.0
2020-07-22 15:40:00,135.45,135.67,135.36,135.36,57828.0,124.7052,124.9078,124.6224,124.6224,57828.0
2020-07-22 15:50:00,135.39,135.85,135.3,135.79,89704.0,124.65,125.0735,124.5671,125.0182,89704.0
2020-07-23 09:30:00,135.61,136.41,135.43,136.08,33706.0,124.8525,125.5891,124.6868,125.2852,33706.0
2020-07-23 09:40:00,136.11,136.11,134.73,134.83,14687.0,125.3129,125.3129,124.0423,124.1344,14687.0
2020-07-23 09:50:00,134.81,135.02,134.65,134.82,8263.0,124.116,124.3093,123.9687,124.1252,8263.0
2020-07-23 10:00:00,134.94,135.17,134.73,134.83,20697.0,124.2357,124.4474,124.0423,124.1344,20697.0
2020-07-23 10:10:00,134.88,134.93,134.49,134.65,28494.0,124.1804,124.2265,123.8214,123.9687,28494.0
2020-07-23 10:20:00,134.69,134.9,134.47,134.8,13780.0,124.0055,124.1988,123.803,124.1068,13780.0
2020-07-23 10:30:00,134.81,135.03,134.63,135.03,12861.0,124.116,124.3185,123.9503,124.3185,12861.0
2020-07-23 10:40:00,134.98,135.37,134.95,135.25,12408.0,124.2725,124.6316,124.2449,124.5211,12408.0
2020-07-23 10:50:00,135.35,135.44,135.01,135.06,16598.0,124.6132,124.696,124.3001,124.3462,16598.0
2020-07-23 11:00:00,135.11,135.23,134.79,135.03,21119.0,124.3922,124.5027,124.0976,124.3185,21119.0
2020-07-23 11:10:00,135.06,135.06,134.75,135.01,19396.0,124.3462,124.3462,124.0607,124.3001,19396.0
2020-07-23 11:20:00,135.01,135.25,134.89,135.25,16345.0,124.3001,124.5211,124.1896,124.5211,16345.0
2020-07-23 11:30:00,135.21,135.62,135.21,135.49,12028.0,124.4843,124.8617,124.4843,124.742,12028.0
2020-07-23 11:40:00,135.47,135.8,135.19,135.75,12387.0,124.7236,125.0275,124.4658,124.9814,12387.0
2020-07-23 11:50:00,135.7,135.88,135.48,135.56,11206.0,124.9354,125.1011,124.7328,124.8065,11206.0
2020-07-23 12:00:00,135.58,135.78,135.5,135.62,10296.0,124.8249,125.009,124.7513,124.8617,10296.0
2020-07-23 12:10:00,135.68,135.91,135.51,135.91,9765.0,124.917,125.1287,124.7605,125.1287,9765.0
2020-07-23 12:20:00,135.92,136.12,135.8,136.04,11645.0,125.1379,125.3221,125.0275,125.2484,11645.0
2020-07-23 12:30:00,136.11,136.43,135.9,136.39,10791.0,125.3129,125.6075,125.1195,125.5707,10791.0
2020-07-23 12:40:00,136.38,136.48,135.94,135.94,9101.0,125.5614,125.6535,125.1563,125.1563,9101.0
2020-07-23 12:50:00,135.93,136.3,135.86,135.93,8121.0,125.1471,125.4878,125.0827,125.1471,8121.0
2020-07-23 13:00:00,135.9,136.17,135.9,136.13,4515.0,125.1195,125.3681,125.1195,125.3313,4515.0
2020-07-23 13:10:00,136.17,136.3,136.08,136.11,8751.0,125.3681,125.4878,125.2852,125.3129,8751.0
2020-07-23 13:20:00,136.1,136.17,135.93,136.16,10492.0,125.3037,125.3681,125.1471,125.3589,10492.0
2020-07-23 13:30:00,136.08,136.21,135.95,136.09,9068.0,125.2852,125.4049,125.1656,125.2945,9068.0
2020-07-23 13:40:00,135.97,136.2,135.71,135.74,10004.0,125.184,125.3957,124.9446,124.9722,10004.0
2020-07-23 13:50:00,135.77,135.79,135.48,135.68,6955.0,124.9998,125.0182,124.7328,124.917,6955.0
2020-07-23 14:00:00,135.55,135.7,135.3,135.51,11255.0,124.7973,124.9354,124.5671,124.7605,11255.0
2020-07-23 14:10:00,135.47,135.47,135.04,135.17,10663.0,124.7236,124.7236,124.3277,124.4474,10663.0
2020-07-23 14:20:00,135.17,135.17,134.87,135.06,19193.0,124.4474,124.4474,124.1712,124.3462,19193.0
2020-07-23 14:30:00,135.07,135.18,134.82,134.82,24088.0,124.3554,124.4566,124.1252,124.1252,24088.0
2020-07-23 14:40:00,134.9,135.15,134.75,135.15,24145.0,124.1988,124.429,124.0607,124.429,24145.0
2020-07-23 14:50:00,135.12,135.42,135.08,135.35,15747.0,124.4014,124.6776,124.3646,124.6132,15747.0
2020-07-23 15:00:00,135.39,135.62,135.21,135.3,11987.0,124.65,124.8617,124.4843,124.5671,11987.0
2020-07-23 15:10:00,135.34,135.55,135.25,135.42,12226.0,124.6039,124.7973,124.5211,124.6776,12226.0
2020-07-23 15:20:00,135.44,135.5,135.11,135.3,15247.0,124.696,124.7513,124.3922,124.5671,15247.0
2020-07-23 15:30:00,135.28,135.41,135.01,135.29,42433.0,124.5487,124.6684,124.3001,124.5579,42433.0
2020-07-23 15:40:00,135.25,135.43,135.15,135.19,55852.0,124.5211,124.6868,124.429,124.4658,55852.0
2020-07-23 15:50:00,135.13,135.52,134.79,135.38,90665.0,124.4106,124.7697,124.0976,124.6408,90665.0
2020-07-24 09:30:00,136.25,136.54,135.82,136.12,27166.0,125.4418,125.7088,125.0459,125.3221,27166.0
2020-07-24 09:40:00,136.14,136.76,135.69,136.05,18047.0,125.3405,125.9113,124.9262,125.2576,18047.0
2020-07-24 09:50:00,136.05,136.22,135.53,135.92,27039.0,125.2576,125.4141,124.7789,125.1379,27039.0
2020-07-24 10:00:00,135.83,136.18,135.32,135.33,31780.0,125.0551,125.3773,124.5855,124.5947,31780.0
2020-07-24 10:10:00,135.37,135.82,135.35,135.38,6062.0,124.6316,125.0459,124.6132,124.6408,6062.0
2020-07-24 10:20:00,135.38,135.85,135.36,135.66,11032.0,124.6408,125.0735,124.6224,124.8986,11032.0
2020-07-24 10:30:00,135.71,135.87,135.49,135.5,4791.0,124.9446,125.0919,124.742,124.7513,4791.0
2020-07-24 10:40:00,135.53,135.86,135.53,135.67,6408.0,124.7789,125.0827,124.7789,124.9078,6408.0
2020-07-24 10:50:00,135.58,135.63,135.01,135.11,14906.0,124.8249,124.8709,124.3001,124.3922,14906.0
2020-07-24 11:00:00,135.13,135.29,134.94,135.01,8435.0,124.4106,124.5579,124.2357,124.3001,8435.0
2020-07-24 11:10:00,134.97,135.18,134.75,134.89,13922.0,124.2633,124.4566,124.0607,124.1896,13922.0
2020-07-24 11:20:00,134.76,134.76,134.17,134.37,5948.0,124.07,124.07,123.5268,123.7109,5948.0
2020-07-24 11:30:00,134.28,134.45,133.94,134.11,21602.0,123.628,123.7845,123.315,123.4715,21602.0
2020-07-24 11:40:00,134.17,134.17,133.57,133.97,33473.0,123.5268,123.5268,122.9744,123.3426,33473.0
2020-07-24 11:50:00,133.99,134.14,133.79,133.86,10234.0,123.361,123.4991,123.1769,123.2413,10234.0
2020-07-24 12:00:00,133.98,134.11,133.83,134.0,16284.0,123.3518,123.4715,123.2137,123.3702,16284.0
2020-07-24 12:10:00,133.99,134.35,133.99,134.34,18497.0,123.361,123.6925,123.361,123.6833,18497.0
2020-07-24 12:20:00,134.3,134.37,134.15,134.22,11095.0,123.6464,123.7109,123.5083,123.5728,11095.0
2020-07-24 12:30:00,134.26,134.51,134.26,134.5,8419.0,123.6096,123.8398,123.6096,123.8306,8419.0
2020-07-24 12:40:00,134.45,134.6,134.35,134.43,5513.0,123.7845,123.9226,123.6925,123.7661,5513.0
2020-07-24 12:50:00,134.46,134.66,134.41,134.58,8884.0,123.7938,123.9779,123.7477,123.9042,8884.0
2020-07-24 13:00:00,134.63,134.7,134.39,134.42,12919.0,123.9503,124.0147,123.7293,123.7569,12919.0
2020-07-24 13:10:00,134.4,134.56,134.31,134.5,10753.0,123.7385,123.8858,123.6557,123.8306,10753.0
2020-07-24 13:20:00,134.52,134.52,134.36,134.51,7547.0,123.849,123.849,123.7017,123.8398,7547.0
2020-07-24 13:30:00,134.52,134.65,134.47,134.51,3085.0,123.849,123.9687,123.803,123.8398,3085.0
2020-07-24 13:40:00,134.53,134.53,134.24,134.3,4236.0,123.8582,123.8582,123.5912,123.6464,4236.0
2020-07-24 13:50:00,134.31,134.48,134.29,134.43,10655.0,123.6557,123.8122,123.6372,123.7661,10655.0
2020-07-24 14:00:00,134.42,134.67,134.31,134.66,44824.0,123.7569,123.9871,123.6557,123.9779,44824.0
2020-07-24 14:10:00,134.69,134.7,134.48,134.6,8595.0,124.0055,124.0147,123.8122,123.9226,8595.0
2020-07-24 14:20:00,134.58,134.71,134.55,134.66,19342.0,123.9042,124.0239,123.8766,123.9779,19342.0
2020-07-24 14:30:00,134.69,134.95,134.6,134.91,40736.0,124.0055,124.2449,123.9226,124.2081,40736.0
2020-07-24 14:40:00,134.93,135.07,134.86,135.03,16385.0,124.2265,124.3554,124.162,124.3185,16385.0
2020-07-24 14:50:00,135.01,135.03,134.64,134.69,7608.0,124.3001,124.3185,123.9595,124.0055,7608.0
2020-07-24 15:00:00,134.65,134.93,134.64,134.85,20468.0,123.9687,124.2265,123.9595,124.1528,20468.0
2020-07-24 15:10:00,134.85,135.01,134.53,134.54,12267.0,124.1528,124.3001,123.8582,123.8674,12267.0
2020-07-24 15:20:00,134.57,134.71,134.46,134.46,8284.0,123.895,124.0239,123.7938,123.7938,8284.0
2020-07-24 15:30:00,134.5,134.62,134.31,134.57,25119.0,123.8306,123.9411,123.6557,123.895,25119.0
2020-07-24 15:40:00,134.58,134.73,134.49,134.52,15597.0,123.9042,124.0423,123.8214,123.849,15597.0
2020-07-24 15:50:00,134.49,134.96,134.49,134.91,113960.0,123.8214,124.2541,123.8214,124.2081,113960.0
2020-07-27 09:30:00,133.7,133.86,131.15,131.86,87462.0,123.094,123.2413,120.7463,121.4,87462.0
2020-07-27 09:40:00,131.81,132.24,131.65,131.65,49235.0,121.354,121.7499,121.2067,121.2067,49235.0
2020-07-27 09:50:00,131.65,132.93,131.64,132.44,46306.0,121.2067,122.3851,121.1975,121.934,46306.0
2020-07-27 10:00:00,132.37,132.97,132.1,132.92,26358.0,121.8695,122.4219,121.621,122.3759,26358.0
2020-07-27 10:10:00,132.92,133.27,132.76,133.03,58433.0,122.3759,122.6982,122.2286,122.4772,58433.0
2020-07-27 10:20:00,133.08,133.73,133.02,133.54,29234.0,122.5232,123.1217,122.468,122.9467,29234.0
2020-07-27 10:30:00,133.45,133.66,133.04,133.51,20746.0,122.8639,123.0572,122.4864,122.9191,20746.0
2020-07-27 10:40:00,133.42,133.42,132.83,133.1,12880.0,122.8363,122.8363,122.2931,122.5416,12880.0
2020-07-27 10:50:00,133.22,133.31,132.98,133.11,16499.0,122.6521,122.735,122.4312,122.5508,16499.0
2020-07-27 11:00:00,133.1,133.65,132.91,132.91,26677.0,122.5416,123.048,122.3667,122.3667,26677.0
2020-07-27 11:10:00,132.96,133.32,132.91,133.22,18221.0,122.4127,122.7442,122.3667,122.6521,18221.0
2020-07-27 11:20:00,133.18,133.25,132.94,133.06,25111.0,122.6153,122.6797,122.3943,122.5048,25111.0
2020-07-27 11:30:00,133.06,133.32,132.93,133.19,15359.0,122.5048,122.7442,122.3851,122.6245,15359.0
2020-07-27 11:40:00,133.17,133.18,132.9,133.02,12165.0,122.6061,122.6153,122.3575,122.468,12165.0
2020-07-27 11:50:00,133.02,133.15,132.93,133.06,22720.0,122.468,122.5877,122.3851,122.5048,22720.0
2020-07-27 12:00:00,133.06,133.32,133.01,133.25,34633.0,122.5048,122.7442,122.4588,122.6797,34633.0
2020-07-27 12:10:00,133.24,133.28,132.84,133.12,13419.0,122.6705,122.7074,122.3023,122.5601,13419.0
2020-07-27 12:20:00,133.15,133.2,132.88,133.07,14604.0,122.5877,122.6337,122.3391,122.514,14604.0
2020-07-27 12:30:00,133.1,133.15,132.72,132.79,16661.0,122.5416,122.5877,122.1918,122.2562,16661.0
2020-07-27 12:40:00,132.88,132.94,132.66,132.9,6591.0,122.3391,122.3943,122.1365,122.3575,6591.0
2020-07-27 12:50:00,132.88,132.98,132.82,132.82,5780.0,122.3391,122.4312,122.2838,122.2838,5780.0
2020-07-27 13:00:00,132.84,133.01,132.79,132.82,10896.0,122.3023,122.4588,122.2562,122.2838,10896.0
2020-07-27 13:10:00,132.8,133.02,132.8,132.89,9923.0,122.2654,122.468,122.2654,122.3483,9923.0
2020-07-27 13:20:00,132.87,132.96,132.76,132.76,13874.0,122.3299,122.4127,122.2286,122.2286,13874.0
2020-07-27 13:30:00,132.81,132.98,132.71,132.75,17689.0,122.2746,122.4312,122.1826,122.2194,17689.0
2020-07-27 13:40:00,132.71,132.74,132.5,132.5,39289.0,122.1826,122.2102,121.9892,121.9892,39289.0
2020-07-27 13:50:00,132.5,132.54,132.36,132.36,41327.0,121.9892,122.0261,121.8603,121.8603,41327.0
2020-07-27 14:00:00,132.36,132.38,132.04,132.16,18821.0,121.8603,121.8788,121.5657,121.6762,18821.0
2020-07-27 14:10:00,132.11,132.16,131.93,131.99,12092.0,121.6302,121.6762,121.4644,121.5197,12092.0
2020-07-27 14:20:00,132.0,132.52,131.97,132.39,34364.0,121.5289,122.0076,121.5013,121.888,34364.0
2020-07-27 14:30:00,132.38,132.48,132.31,132.48,15263.0,121.8788,121.9708,121.8143,121.9708,15263.0
2020-07-27 14:40:00,132.47,132.72,132.47,132.54,51459.0,121.9616,122.1918,121.9616,122.0261,51459.0
2020-07-27 14:50:00,132.54,132.63,132.25,132.35,22275.0,122.0261,122.1089,121.7591,121.8511,22275.0
2020-07-27 15:00:00,132.34,132.34,132.02,132.22,18882.0,121.8419,121.8419,121.5473,121.7314,18882.0
2020-07-27 15:10:00,132.22,132.22,132.0,132.11,23020.0,121.7314,121.7314,121.5289,121.6302,23020.0
2020-07-27 15:20:00,132.12,132.31,132.11,132.22,21573.0,121.6394,121.8143,121.6302,121.7314,21573.0
2020-07-27 15:30:00,132.18,132.43,132.07,132.08,35979.0,121.6946,121.9248,121.5933,121.6026,35979.0
2020-07-27 15:40:00,132.08,132.22,131.88,132.17,83168.0,121.6026,121.7314,121.4184,121.6854,83168.0
2020-07-27 15:50:00,132.15,132.5,131.94,132.41,138779.0,121.667,121.9892,121.4737,121.9064,138779.0
2020-07-28 09:30:00,132.0,132.81,132.0,132.6,33543.0,121.5289,122.2746,121.5289,122.0813,33543.0
2020-07-28 09:40:00,132.62,132.78,132.11,132.11,24116.0,122.0997,122.247,121.6302,121.6302,24116.0
2020-07-28 09:50:00,132.04,132.26,131.66,132.19,36214.0,121.5657,121.7683,121.2159,121.7038,36214.0
2020-07-28 10:00:00,132.15,132.57,132.05,132.5,43582.0,121.667,122.0537,121.5749,121.9892,43582.0
2020-07-28 10:10:00,132.46,132.59,132.31,132.52,19612.0,121.9524,122.0721,121.8143,122.0076,19612.0
2020-07-28 10:20:00,132.55,132.61,132.02,132.17,16038.0,122.0353,122.0905,121.5473,121.6854,16038.0
2020-07-28 10:30:00,132.13,132.29,131.86,131.88,26122.0,121.6486,121.7959,121.4,121.4184,26122.0
2020-07-28 10:40:00,131.9,131.92,131.47,131.6,46170.0,121.4368,121.4552,121.0409,121.1606,46170.0
2020-07-28 10:50:00,131.59,131.93,131.55,131.81,22346.0,121.1514,121.4644,121.1146,121.354,22346.0
2020-07-28 11:00:00,131.78,131.86,131.59,131.75,26421.0,121.3263,121.4,121.1514,121.2987,26421.0
2020-07-28 11:10:00,131.76,132.21,131.64,132.19,40504.0,121.3079,121.7222,121.1975,121.7038,40504.0
2020-07-28 11:20:00,132.18,132.33,132.09,132.27,15692.0,121.6946,121.8327,121.6118,121.7775,15692.0
2020-07-28 11:30:00,132.27,132.35,132.17,132.24,23239.0,121.7775,121.8511,121.6854,121.7499,23239.0
2020-07-28 11:40:00,132.2,132.28,131.97,132.26,44784.0,121.713,121.7867,121.5013,121.7683,44784.0
2020-07-28 11:50:00,132.19,132.29,132.06,132.27,22153.0,121.7038,121.7959,121.5841,121.7775,22153.0
2020-07-28 12:00:00,132.26,132.41,132.16,132.2,26140.0,121.7683,121.9064,121.6762,121.713,26140.0
2020-07-28 12:10:00,132.2,132.33,132.06,132.1,20842.0,121.713,121.8327,121.5841,121.621,20842.0
2020-07-28 12:20:00,132.14,132.17,131.94,131.97,19553.0,121.6578,121.6854,121.4737,121.5013,19553.0
2020-07-28 12:30:00,131.97,132.15,131.88,132.06,17110.0,121.5013,121.667,121.4184,121.5841,17110.0
2020-07-28 12:40:00,132.04,132.06,131.72,131.74,13440.0,121.5657,121.5841,121.2711,121.2895,13440.0
2020-07-28 12:50:00,131.75,131.94,131.74,131.88,15138.0,121.2987,121.4737,121.2895,121.4184,15138.0
2020-07-28 13:00:00,131.85,132.07,131.85,132.06,14317.0,121.3908,121.5933,121.3908,121.5841,14317.0
2020-07-28 13:10:00,132.06,132.07,131.84,131.92,19180.0,121.5841,121.5933,121.3816,121.4552,19180.0
2020-07-28 13:20:00,131.95,131.99,131.86,131.95,10886.0,121.4829,121.5197,121.4,121.4829,10886.0
2020-07-28 13:30:00,131.96,132.16,131.9,132.07,11462.0,121.4921,121.6762,121.4368,121.5933,11462.0
2020-07-28 13:40:00,132.07,132.17,132.07,132.14,12472.0,121.5933,121.6854,121.5933,121.6578,12472.0
2020-07-28 13:50:00,132.14,132.21,132.01,132.15,23762.0,121.6578,121.7222,121.5381,121.667,23762.0
2020-07-28 14:00:00,132.12,132.42,132.12,132.41,30430.0,121.6394,121.9156,121.6394,121.9064,30430.0
2020-07-28 14:10:00,132.43,132.48,132.24,132.26,16243.0,121.9248,121.9708,121.7499,121.7683,16243.0
2020-07-28 14:20:00,132.23,132.36,132.2,132.32,20739.0,121.7407,121.8603,121.713,121.8235,20739.0
2020-07-28 14:30:00,132.32,132.51,132.32,132.44,30129.0,121.8235,121.9984,121.8235,121.934,30129.0
2020-07-28 14:40:00,132.5,132.67,132.4,132.41,19058.0,121.9892,122.1457,121.8972,121.9064,19058.0
2020-07-28 14:50:00,132.36,132.51,132.36,132.43,28551.0,121.8603,121.9984,121.8603,121.9248,28551.0
2020-07-28 15:00:00,132.44,132.49,132.24,132.31,24036.0,121.934,121.98,121.7499,121.8143,24036.0
2020-07-28 15:10:00,132.33,132.52,132.3,132.47,34353.0,121.8327,122.0076,121.8051,121.9616,34353.0
2020-07-28 15:20:00,132.46,132.51,132.18,132.22,18549.0,121.9524,121.9984,121.6946,121.7314,18549.0
2020-07-28 15:30:00,132.16,132.57,132.13,132.47,75373.0,121.6762,122.0537,121.6486,121.9616,75373.0
2020-07-28 15:40:00,132.45,132.5,131.66,131.68,60543.0,121.9432,121.9892,121.2159,121.2343,60543.0
2020-07-28 15:50:00,131.61,131.91,131.37,131.72,131598.0,121.1698,121.446,120.9489,121.2711,131598.0
2020-07-29 09:30:00,131.0,131.25,129.37,130.05,119242.0,120.6082,120.8384,119.1075,119.7336,119242.0
2020-07-29 09:40:00,130.15,130.89,130.14,130.31,46357.0,119.8257,120.5069,119.8164,119.973,46357.0
2020-07-29 09:50:00,130.35,130.4,129.0,129.36,66110.0,120.0098,120.0558,118.7669,119.0983,66110.0
2020-07-29 10:00:00,129.43,129.75,129.1,129.59,100761.0,119.1628,119.4574,118.8589,119.3101,100761.0
2020-07-29 10:10:00,129.61,130.31,129.56,129.97,51560.0,119.3285,119.973,119.2825,119.6599,51560.0
2020-07-29 10:20:00,129.91,129.97,129.47,129.55,65704.0,119.6047,119.6599,119.1996,119.2732,65704.0
2020-07-29 10:30:00,129.55,129.55,129.0,129.07,50462.0,119.2732,119.2732,118.7669,118.8313,50462.0
2020-07-29 10:40:00,129.06,129.27,128.98,129.2,90930.0,118.8221,119.0155,118.7485,118.951,90930.0
2020-07-29 10:50:00,129.17,129.17,127.93,128.24,43677.0,118.9234,118.9234,117.7818,118.0672,43677.0
2020-07-29 11:00:00,128.15,128.82,128.07,128.74,50580.0,117.9843,118.6012,117.9106,118.5275,50580.0
2020-07-29 11:10:00,128.71,128.76,128.43,128.47,18540.0,118.4999,118.5459,118.2421,118.2789,18540.0
2020-07-29 11:20:00,128.46,128.85,128.42,128.64,27754.0,118.2697,118.6288,118.2329,118.4354,27754.0
2020-07-29 11:30:00,128.64,128.75,128.22,128.72,24830.0,118.4354,118.5367,118.0488,118.5091,24830.0
2020-07-29 11:40:00,128.72,129.68,128.67,129.66,35550.0,118.5091,119.3929,118.4631,119.3745,35550.0
2020-07-29 11:50:00,129.73,130.3,129.66,130.3,23949.0,119.439,119.9638,119.3745,119.9638,23949.0
2020-07-29 12:00:00,130.31,130.91,130.27,130.89,37137.0,119.973,120.5254,119.9361,120.5069,37137.0
2020-07-29 12:10:00,130.86,131.3,130.41,130.41,79303.0,120.4793,120.8844,120.065,120.065,79303.0
2020-07-29 12:20:00,130.48,130.6,130.22,130.26,19726.0,120.1295,120.24,119.8901,119.9269,19726.0
2020-07-29 12:30:00,130.28,130.86,130.21,130.78,33428.0,119.9453,120.4793,119.8809,120.4057,33428.0
2020-07-29 12:40:00,130.78,130.98,130.4,130.58,27410.0,120.4057,120.5898,120.0558,120.2215,27410.0
2020-07-29 12:50:00,130.52,130.53,130.34,130.42,22480.0,120.1663,120.1755,120.0006,120.0742,22480.0
2020-07-29 13:00:00,130.44,130.79,130.42,130.59,15653.0,120.0926,120.4149,120.0742,120.2307,15653.0
2020-07-29 13:10:00,130.59,130.67,130.45,130.54,12527.0,120.2307,120.3044,120.1019,120.1847,12527.0
2020-07-29 13:20:00,130.55,130.6,130.33,130.45,14261.0,120.1939,120.24,119.9914,120.1019,14261.0
2020-07-29 13:30:00,130.45,130.61,130.3,130.32,13718.0,120.1019,120.2492,119.9638,119.9822,13718.0
2020-07-29 13:40:00,130.33,130.63,130.32,130.56,15577.0,119.9914,120.2676,119.9822,120.2031,15577.0
2020-07-29 13:50:00,130.59,130.67,130.42,130.55,14043.0,120.2307,120.3044,120.0742,120.1939,14043.0
2020-07-29 14:00:00,130.75,130.9,130.36,130.4,14599.0,120.3781,120.5162,120.019,120.0558,14599.0
2020-07-29 14:10:00,130.39,130.45,129.93,130.09,14462.0,120.0466,120.1019,119.6231,119.7704,14462.0
2020-07-29 14:20:00,130.11,130.74,130.09,130.66,50355.0,119.7888,120.3688,119.7704,120.2952,50355.0
2020-07-29 14:30:00,130.67,130.93,130.62,130.89,37078.0,120.3044,120.5438,120.2584,120.5069,37078.0
2020-07-29 14:40:00,130.93,131.0,130.83,130.9,26350.0,120.5438,120.6082,120.4517,120.5162,26350.0
2020-07-29 14:50:00,130.84,131.07,130.77,130.98,39365.0,120.4609,120.6727,120.3965,120.5898,39365.0
2020-07-29 15:00:00,130.99,131.09,130.84,130.95,75886.0,120.599,120.6911,120.4609,120.5622,75886.0
2020-07-29 15:10:00,131.0,131.4,130.9,131.34,33156.0,120.6082,120.9765,120.5162,120.9213,33156.0
2020-07-29 15:20:00,131.37,131.58,131.28,131.41,50698.0,120.9489,121.1422,120.866,120.9857,50698.0
2020-07-29 15:30:00,131.44,131.84,131.3,131.66,36838.0,121.0133,121.3816,120.8844,121.2159,36838.0
2020-07-29 15:40:00,131.67,131.93,131.41,131.93,84511.0,121.2251,121.4644,120.9857,121.4644,84511.0
2020-07-29 15:50:00,131.92,132.04,131.52,131.91,248630.0,121.4552,121.5657,121.087,121.446,248630.0
2020-07-30 09:30:00,129.73,130.26,129.26,129.93,64788.0,119.439,119.9269,119.0063,119.6231,64788.0
2020-07-30 09:40:00,130.03,130.16,129.7,129.9,26131.0,119.7152,119.8349,119.4113,119.5955,26131.0
2020-07-30 09:50:00,129.82,129.82,128.52,129.0,25697.0,119.5218,119.5218,118.325,118.7669,25697.0
2020-07-30 10:00:00,128.9,129.63,128.78,129.6,28898.0,118.6748,119.3469,118.5643,119.3193,28898.0
2020-07-30 10:10:00,129.63,130.09,129.42,130.09,54141.0,119.3469,119.7704,119.1536,119.7704,54141.0
2020-07-30 10:20:00,129.94,130.0,129.45,129.78,16624.0,119.6323,119.6875,119.1812,119.485,16624.0
2020-07-30 10:30:00,129.81,130.14,129.71,130.1,17104.0,119.5126,119.8164,119.4206,119.7796,17104.0
2020-07-30 10:40:00,130.11,130.17,129.84,130.02,26977.0,119.7888,119.8441,119.5402,119.706,26977.0
2020-07-30 10:50:00,130.04,130.4,129.92,130.4,17240.0,119.7244,120.0558,119.6139,120.0558,17240.0
2020-07-30 11:00:00,130.37,131.02,130.26,130.99,14045.0,120.0282,120.6266,119.9269,120.599,14045.0
2020-07-30 11:10:00,131.02,131.59,131.02,131.49,25971.0,120.6266,121.1514,120.6266,121.0594,25971.0
2020-07-30 11:20:00,131.51,131.62,131.38,131.41,24952.0,121.0778,121.179,120.9581,120.9857,24952.0
2020-07-30 11:30:00,131.39,131.5,131.02,131.02,12648.0,120.9673,121.0686,120.6266,120.6266,12648.0
2020-07-30 11:40:00,130.95,131.13,130.78,131.13,11010.0,120.5622,120.7279,120.4057,120.7279,11010.0
2020-07-30 11:50:00,131.09,131.21,131.02,131.05,12284.0,120.6911,120.8016,120.6266,120.6543,12284.0
2020-07-30 12:00:00,131.09,131.39,131.04,131.35,27051.0,120.6911,120.9673,120.645,120.9305,27051.0
2020-07-30 12:10:00,131.34,132.03,131.27,131.88,102424.0,120.9213,121.5565,120.8568,121.4184,102424.0
2020-07-30 12:20:00,131.88,131.96,131.67,131.76,21871.0,121.4184,121.4921,121.2251,121.3079,21871.0
2020-07-30 12:30:00,131.77,132.08,131.77,132.0,17254.0,121.3171,121.6026,121.3171,121.5289,17254.0
2020-07-30 12:40:00,132.0,132.38,131.92,132.3,13365.0,121.5289,121.8788,121.4552,121.8051,13365.0
2020-07-30 12:50:00,132.3,132.38,132.01,132.15,22261.0,121.8051,121.8788,121.5381,121.667,22261.0
2020-07-30 13:00:00,132.15,132.38,132.15,132.35,22368.0,121.667,121.8788,121.667,121.8511,22368.0
2020-07-30 13:10:00,132.33,132.37,132.25,132.25,23182.0,121.8327,121.8695,121.7591,121.7591,23182.0
2020-07-30 13:20:00,132.2,132.2,131.72,131.94,17963.0,121.713,121.713,121.2711,121.4737,17963.0
2020-07-30 13:30:00,131.93,132.04,131.84,131.86,12378.0,121.4644,121.5657,121.3816,121.4,12378.0
2020-07-30 13:40:00,131.89,131.96,131.78,131.87,9660.0,121.4276,121.4921,121.3263,121.4092,9660.0
2020-07-30 13:50:00,131.85,132.09,131.85,131.97,17640.0,121.3908,121.6118,121.3908,121.5013,17640.0
2020-07-30 14:00:00,131.98,132.06,131.78,132.03,22296.0,121.5105,121.5841,121.3263,121.5565,22296.0
2020-07-30 14:10:00,132.06,132.06,131.86,131.88,18243.0,121.5841,121.5841,121.4,121.4184,18243.0
2020-07-30 14:20:00,131.86,131.91,131.4,131.43,27276.0,121.4,121.446,120.9765,121.0041,27276.0
2020-07-30 14:30:00,131.44,131.48,130.41,130.51,142526.0,121.0133,121.0501,120.065,120.1571,142526.0
2020-07-30 14:40:00,130.54,130.91,130.45,130.69,39806.0,120.1847,120.5254,120.1019,120.3228,39806.0
2020-07-30 14:50:00,130.71,130.97,130.58,130.97,74910.0,120.3412,120.5806,120.2215,120.5806,74910.0
2020-07-30 15:00:00,130.98,131.13,130.9,130.91,136363.0,120.5898,120.7279,120.5162,120.5254,136363.0
2020-07-30 15:10:00,130.88,130.95,130.58,130.91,13139.0,120.4977,120.5622,120.2215,120.5254,13139.0
2020-07-30 15:20:00,130.87,131.08,130.65,130.72,19556.0,120.4885,120.6819,120.286,120.3504,19556.0
2020-07-30 15:30:00,130.71,130.72,130.34,130.36,27045.0,120.3412,120.3504,120.0006,120.019,27045.0
2020-07-30 15:40:00,130.31,130.43,130.16,130.18,43353.0,119.973,120.0834,119.8349,119.8533,43353.0
2020-07-30 15:50:00,130.16,130.2,129.91,129.97,182229.0,119.8349,119.8717,119.6047,119.6599,182229.0
2020-07-31 09:30:00,129.57,129.69,128.33,128.43,49614.0,119.2917,119.4021,118.15,118.2421,49614.0
2020-07-31 09:40:00,128.38,128.57,127.84,128.12,46231.0,118.1961,118.371,117.6989,117.9567,46231.0
2020-07-31 09:50:00,128.1,128.5,127.81,128.34,23025.0,117.9383,118.3065,117.6713,118.1592,23025.0
2020-07-31 10:00:00,128.37,128.58,128.08,128.4,41328.0,118.1869,118.3802,117.9199,118.2145,41328.0
2020-07-31 10:10:00,128.33,128.43,127.5,127.5,48989.0,118.15,118.2421,117.3859,117.3859,48989.0
2020-07-31 10:20:00,127.46,127.86,127.24,127.38,47615.0,117.349,117.7173,117.1465,117.2754,47615.0
2020-07-31 10:30:00,127.42,127.79,127.14,127.79,31792.0,117.3122,117.6529,117.0544,117.6529,31792.0
2020-07-31 10:40:00,127.75,127.75,127.03,127.32,77883.0,117.616,117.616,116.9531,117.2201,77883.0
2020-07-31 10:50:00,127.31,127.4,126.87,127.06,41478.0,117.2109,117.2938,116.8058,116.9808,41478.0
2020-07-31 11:00:00,127.06,127.45,126.97,126.99,21501.0,116.9808,117.3398,116.8979,116.9163,21501.0
2020-07-31 11:10:00,126.96,127.17,126.79,127.07,29632.0,116.8887,117.082,116.7322,116.99,29632.0
2020-07-31 11:20:00,127.03,127.17,126.8,127.03,19477.0,116.9531,117.082,116.7414,116.9531,19477.0
2020-07-31 11:30:00,127.07,127.08,126.46,126.57,39203.0,116.99,116.9992,116.4284,116.5296,39203.0
2020-07-31 11:40:00,126.55,127.04,126.48,127.03,23690.0,116.5112,116.9624,116.4468,116.9531,23690.0
2020-07-31 11:50:00,127.07,127.07,126.53,126.68,13706.0,116.99,116.99,116.4928,116.6309,13706.0
2020-07-31 12:00:00,126.6,126.6,126.26,126.28,13446.0,116.5573,116.5573,116.2442,116.2626,13446.0
2020-07-31 12:10:00,126.29,126.48,126.15,126.2,19327.0,116.2719,116.4468,116.143,116.189,19327.0
2020-07-31 12:20:00,126.23,126.48,126.21,126.46,10808.0,116.2166,116.4468,116.1982,116.4284,10808.0
2020-07-31 12:30:00,126.44,126.44,126.04,126.09,23266.0,116.41,116.41,116.0417,116.0877,23266.0
2020-07-31 12:40:00,126.08,126.09,125.82,125.91,12806.0,116.0785,116.0877,115.8391,115.922,12806.0
2020-07-31 12:50:00,125.95,126.01,125.77,125.79,16304.0,115.9588,116.0141,115.7931,115.8115,16304.0
2020-07-31 13:00:00,125.79,126.07,125.73,125.97,23750.0,115.8115,116.0693,115.7563,115.9772,23750.0
2020-07-31 13:10:00,125.95,126.05,125.82,126.0,17286.0,115.9588,116.0509,115.8391,116.0049,17286.0
2020-07-31 13:20:00,126.02,126.16,125.92,126.09,16641.0,116.0233,116.1522,115.9312,116.0877,16641.0
2020-07-31 13:30:00,126.1,126.17,125.61,125.61,26742.0,116.0969,116.1614,115.6458,115.6458,26742.0
2020-07-31 13:40:00,125.61,125.78,125.55,125.67,26884.0,115.6458,115.8023,115.5906,115.701,26884.0
2020-07-31 13:50:00,125.7,125.88,125.6,125.8,22903.0,115.7287,115.8944,115.6366,115.8207,22903.0
2020-07-31 14:00:00,125.87,126.28,125.87,126.26,22769.0,115.8852,116.2626,115.8852,116.2442,22769.0
2020-07-31 14:10:00,126.27,126.38,126.22,126.26,22510.0,116.2534,116.3547,116.2074,116.2442,22510.0
2020-07-31 14:20:00,126.26,126.53,126.26,126.53,20575.0,116.2442,116.4928,116.2442,116.4928,20575.0
2020-07-31 14:30:00,126.47,126.74,126.44,126.6,30841.0,116.4376,116.6862,116.41,116.5573,30841.0
2020-07-31 14:40:00,126.63,126.87,126.54,126.76,26976.0,116.5849,116.8058,116.502,116.7046,26976.0
2020-07-31 14:50:00,126.76,127.16,126.76,127.15,18429.0,116.7046,117.0728,116.7046,117.0636,18429.0
2020-07-31 15:00:00,127.18,127.19,126.97,127.05,24940.0,117.0913,117.1005,116.8979,116.9716,24940.0
2020-07-31 15:10:00,127.08,127.29,126.91,127.29,11771.0,116.9992,117.1925,116.8427,117.1925,11771.0
2020-07-31 15:20:00,127.28,127.45,127.26,127.38,12774.0,117.1833,117.3398,117.1649,117.2754,12774.0
2020-07-31 15:30:00,127.39,127.47,127.05,127.05,41657.0,117.2846,117.3582,116.9716,116.9716,41657.0
2020-07-31 15:40:00,127.04,127.28,126.97,127.13,91923.0,116.9624,117.1833,116.8979,117.0452,91923.0
2020-07-31 15:50:00,127.24,127.27,126.89,127.19,186278.0,117.1465,117.1741,116.8243,117.1005,186278.0
2020-08-03 09:30:00,127.59,127.59,126.07,126.65,45540.0,117.4687,117.4687,116.0693,116.6033,45540.0
2020-08-03 09:40:00,126.71,127.12,126.59,127.08,28395.0,116.6585,117.036,116.5481,116.9992,28395.0
2020-08-03 09:50:00,126.94,127.53,126.6,126.77,75133.0,116.8703,117.4135,116.5573,116.7138,75133.0
2020-08-03 10:00:00,126.84,127.13,126.57,126.65,71701.0,116.7782,117.0452,116.5296,116.6033,71701.0
2020-08-03 10:10:00,126.69,127.0,126.49,126.51,33567.0,116.6401,116.9255,116.456,116.4744,33567.0
2020-08-03 10:20:00,126.52,126.63,126.07,126.18,27319.0,116.4836,116.5849,116.0693,116.1706,27319.0
2020-08-03 10:30:00,126.16,126.47,125.88,125.88,33990.0,116.1522,116.4376,115.8944,115.8944,33990.0
2020-08-03 10:40:00,125.88,125.93,125.41,125.87,28671.0,115.8944,115.9404,115.4617,115.8852,28671.0
2020-08-03 10:50:00,125.87,125.92,125.67,125.79,30099.0,115.8852,115.9312,115.701,115.8115,30099.0
2020-08-03 11:00:00,125.82,126.64,125.82,126.51,32475.0,115.8391,116.5941,115.8391,116.4744,32475.0
2020-08-03 11:10:00,126.44,127.11,126.43,126.99,15727.0,116.41,117.0268,116.4007,116.9163,15727.0
2020-08-03 11:20:00,127.02,127.15,126.62,126.68,10671.0,116.9439,117.0636,116.5757,116.6309,10671.0
2020-08-03 11:30:00,126.65,126.95,126.65,126.91,23405.0,116.6033,116.8795,116.6033,116.8427,23405.0
2020-08-03 11:40:00,126.91,127.11,126.82,126.89,14385.0,116.8427,117.0268,116.7598,116.8243,14385.0
2020-08-03 11:50:00,126.84,126.94,126.7,126.78,12348.0,116.7782,116.8703,116.6493,116.723,12348.0
2020-08-03 12:00:00,126.78,127.11,126.78,127.11,20408.0,116.723,117.0268,116.723,117.0268,20408.0
2020-08-03 12:10:00,127.16,127.55,127.11,127.5,19575.0,117.0728,117.4319,117.0268,117.3859,19575.0
2020-08-03 12:20:00,127.48,127.58,127.3,127.52,18380.0,117.3675,117.4595,117.2017,117.4043,18380.0
2020-08-03 12:30:00,127.46,127.65,127.43,127.48,17374.0,117.349,117.524,117.3214,117.3675,17374.0
2020-08-03 12:40:00,127.48,127.63,127.42,127.6,14826.0,117.3675,117.5056,117.3122,117.4779,14826.0
2020-08-03 12:50:00,127.53,127.6,127.4,127.42,9181.0,117.4135,117.4779,117.2938,117.3122,9181.0
2020-08-03 13:00:00,127.45,127.51,127.28,127.3,8782.0,117.3398,117.3951,117.1833,117.2017,8782.0
2020-08-03 13:10:00,127.31,127.38,127.18,127.18,7845.0,117.2109,117.2754,117.0913,117.0913,7845.0
2020-08-03 13:20:00,127.14,127.39,127.11,127.27,42963.0,117.0544,117.2846,117.0268,117.1741,42963.0
2020-08-03 13:30:00,127.27,127.38,127.21,127.34,13931.0,117.1741,117.2754,117.1189,117.2386,13931.0
2020-08-03 13:40:00,127.35,127.45,127.17,127.34,8272.0,117.2478,117.3398,117.082,117.2386,8272.0
2020-08-03 13:50:00,127.37,127.56,127.33,127.52,11545.0,117.2662,117.4411,117.2294,117.4043,11545.0
2020-08-03 14:00:00,127.53,127.55,127.28,127.33,15593.0,117.4135,117.4319,117.1833,117.2294,15593.0
2020-08-03 14:10:00,127.33,127.33,127.16,127.3,9496.0,117.2294,117.2294,117.0728,117.2017,9496.0
2020-08-03 14:20:00,127.33,127.4,127.28,127.3,10242.0,117.2294,117.2938,117.1833,117.2017,10242.0
2020-08-03 14:30:00,127.32,127.37,127.12,127.12,13797.0,117.2201,117.2662,117.036,117.036,13797.0
2020-08-03 14:40:00,127.14,127.23,127.12,127.18,11857.0,117.0544,117.1373,117.036,117.0913,11857.0
2020-08-03 14:50:00,127.16,127.18,127.08,127.18,15351.0,117.0728,117.0913,116.9992,117.0913,15351.0
2020-08-03 15:00:00,127.19,127.37,127.11,127.35,15148.0,117.1005,117.2662,117.0268,117.2478,15148.0
2020-08-03 15:10:00,127.37,127.4,127.21,127.3,28665.0,117.2662,117.2938,117.1189,117.2017,28665.0
2020-08-03 15:20:00,127.32,127.34,127.19,127.2,25156.0,117.2201,117.2386,117.1005,117.1097,25156.0
2020-08-03 15:30:00,127.2,127.24,126.81,126.86,47320.0,117.1097,117.1465,116.7506,116.7966,47320.0
2020-08-03 15:40:00,126.86,126.88,126.54,126.6,73552.0,116.7966,116.815,116.502,116.5573,73552.0
2020-08-03 15:50:00,126.59,126.68,126.29,126.49,222385.0,116.5481,116.6309,116.2719,116.456,222385.0
2020-08-04 09:30:00,125.81,126.56,124.93,125.71,79997.0,115.8299,116.5204,115.0197,115.7379,79997.0
2020-08-04 09:40:00,125.62,125.63,124.81,124.88,32795.0,115.655,115.6642,114.9093,114.9737,32795.0
2020-08-04 09:50:00,124.97,125.27,124.64,125.27,36689.0,115.0566,115.3328,114.7527,115.3328,36689.0
2020-08-04 10:00:00,125.17,125.31,124.79,125.31,36825.0,115.2407,115.3696,114.8908,115.3696,36825.0
2020-08-04 10:10:00,125.27,125.46,125.06,125.06,37138.0,115.3328,115.5077,115.1394,115.1394,37138.0
2020-08-04 10:20:00,125.04,125.04,124.72,124.79,50060.0,115.121,115.121,114.8264,114.8908,50060.0
2020-08-04 10:30:00,124.73,124.76,124.42,124.5,65248.0,114.8356,114.8632,114.5502,114.6238,65248.0
2020-08-04 10:40:00,124.54,124.66,124.22,124.49,45096.0,114.6607,114.7712,114.3661,114.6146,45096.0
2020-08-04 10:50:00,124.5,125.12,124.5,125.12,45084.0,114.6238,115.1947,114.6238,115.1947,45084.0
2020-08-04 11:00:00,125.16,125.66,125.12,125.41,44705.0,115.2315,115.6918,115.1947,115.4617,44705.0
2020-08-04 11:10:00,125.42,125.8,125.35,125.4,27526.0,115.4709,115.8207,115.4064,115.4525,27526.0
2020-08-04 11:20:00,125.32,125.76,125.26,125.73,26622.0,115.3788,115.7839,115.3236,115.7563,26622.0
2020-08-04 11:30:00,125.73,125.75,125.42,125.47,33211.0,115.7563,115.7747,115.4709,115.5169,33211.0
2020-08-04 11:40:00,125.46,125.82,125.43,125.67,20457.0,115.5077,115.8391,115.4801,115.701,20457.0
2020-08-04 11:50:00,125.7,125.79,125.44,125.45,20868.0,115.7287,115.8115,115.4893,115.4985,20868.0
2020-08-04 12:00:00,125.44,125.52,125.26,125.3,12603.0,115.4893,115.5629,115.3236,115.3604,12603.0
2020-08-04 12:10:00,125.31,125.32,125.12,125.13,11168.0,115.3696,115.3788,115.1947,115.2039,11168.0
2020-08-04 12:20:00,125.13,125.34,125.05,125.18,10512.0,115.2039,115.3972,115.1302,115.2499,10512.0
2020-08-04 12:30:00,125.19,125.2,124.88,124.88,13127.0,115.2591,115.2683,114.9737,114.9737,13127.0
2020-08-04 12:40:00,124.89,125.09,124.86,124.91,10694.0,114.9829,115.167,114.9553,115.0013,10694.0
2020-08-04 12:50:00,124.9,124.96,124.88,124.88,10750.0,114.9921,115.0474,114.9737,114.9737,10750.0
2020-08-04 13:00:00,124.88,124.89,124.46,124.49,37833.0,114.9737,114.9829,114.587,114.6146,37833.0
2020-08-04 13:10:00,124.49,124.55,124.23,124.32,28032.0,114.6146,114.6699,114.3753,114.4581,28032.0
2020-08-04 13:20:00,124.29,124.45,124.28,124.38,21150.0,114.4305,114.5778,114.4213,114.5134,21150.0
2020-08-04 13:30:00,124.38,124.42,124.19,124.2,21526.0,114.5134,114.5502,114.3384,114.3476,21526.0
2020-08-04 13:40:00,124.17,124.19,124.09,124.16,13778.0,114.32,114.3384,114.2464,114.3108,13778.0
2020-08-04 13:50:00,124.18,124.41,124.14,124.41,15339.0,114.3292,114.541,114.2924,114.541,15339.0
2020-08-04 14:00:00,124.42,124.45,124.29,124.36,31219.0,114.5502,114.5778,114.4305,114.495,31219.0
2020-08-04 14:10:00,124.34,124.78,124.33,124.72,16986.0,114.4765,114.8816,114.4673,114.8264,16986.0
2020-08-04 14:20:00,124.75,124.89,124.6,124.6,19952.0,114.854,114.9829,114.7159,114.7159,19952.0
2020-08-04 14:30:00,124.58,124.58,124.42,124.44,28861.0,114.6975,114.6975,114.5502,114.5686,28861.0
2020-08-04 14:40:00,124.43,124.58,124.25,124.49,37468.0,114.5594,114.6975,114.3937,114.6146,37468.0
2020-08-04 14:50:00,124.42,124.75,124.42,124.75,12474.0,114.5502,114.854,114.5502,114.854,12474.0
2020-08-04 15:00:00,124.69,124.75,124.61,124.63,16060.0,114.7988,114.854,114.7251,114.7435,16060.0
2020-08-04 15:10:00,124.66,124.72,124.59,124.64,20314.0,114.7712,114.8264,114.7067,114.7527,20314.0
2020-08-04 15:20:00,124.62,124.86,124.6,124.79,16008.0,114.7343,114.9553,114.7159,114.8908,16008.0
2020-08-04 15:30:00,124.79,124.79,124.58,124.67,32626.0,114.8908,114.8908,114.6975,114.7804,32626.0
2020-08-04 15:40:00,124.67,124.7,124.51,124.7,47731.0,114.7804,114.808,114.6331,114.808,47731.0
2020-08-04 15:50:00,124.73,124.82,124.51,124.77,110310.0,114.8356,114.9185,114.6331,114.8724,110310.0
2020-08-05 09:30:00,125.82,126.38,125.6,126.32,59678.0,115.8391,116.3547,115.6366,116.2995,59678.0
2020-08-05 09:40:00,126.4,127.25,126.35,126.35,24260.0,116.3731,117.1557,116.3271,116.3271,24260.0
2020-08-05 09:50:00,126.28,126.41,125.78,125.81,20374.0,116.2626,116.3823,115.8023,115.8299,20374.0
2020-08-05 10:00:00,125.86,126.23,125.85,126.15,35858.0,115.876,116.2166,115.8668,116.143,35858.0
2020-08-05 10:10:00,126.13,126.34,125.84,125.95,19342.0,116.1245,116.3179,115.8575,115.9588,19342.0
2020-08-05 10:20:00,125.9,126.19,125.69,125.69,14483.0,115.9128,116.1798,115.7194,115.7194,14483.0
2020-08-05 10:30:00,125.7,126.18,125.7,126.06,14523.0,115.7287,116.1706,115.7287,116.0601,14523.0
2020-08-05 10:40:00,126.05,126.54,125.96,126.54,16338.0,116.0509,116.502,115.968,116.502,16338.0
2020-08-05 10:50:00,126.56,126.6,126.27,126.37,13163.0,116.5204,116.5573,116.2534,116.3455,13163.0
2020-08-05 11:00:00,126.41,126.74,126.41,126.71,14505.0,116.3823,116.6862,116.3823,116.6585,14505.0
2020-08-05 11:10:00,126.7,126.84,126.56,126.75,15893.0,116.6493,116.7782,116.5204,116.6954,15893.0
2020-08-05 11:20:00,126.72,127.01,126.69,126.9,23875.0,116.6677,116.9347,116.6401,116.8335,23875.0
2020-08-05 11:30:00,126.92,126.92,126.65,126.72,21841.0,116.8519,116.8519,116.6033,116.6677,21841.0
2020-08-05 11:40:00,126.71,126.73,126.43,126.61,18799.0,116.6585,116.6769,116.4007,116.5665,18799.0
2020-08-05 11:50:00,126.61,126.63,126.45,126.5,26275.0,116.5665,116.5849,116.4192,116.4652,26275.0
2020-08-05 12:00:00,126.51,126.65,126.47,126.6,10020.0,116.4744,116.6033,116.4376,116.5573,10020.0
2020-08-05 12:10:00,126.61,126.65,126.49,126.53,16068.0,116.5665,116.6033,116.456,116.4928,16068.0
2020-08-05 12:20:00,126.5,126.53,126.35,126.4,14683.0,116.4652,116.4928,116.3271,116.3731,14683.0
2020-08-05 12:30:00,126.41,126.64,126.38,126.59,10424.0,116.3823,116.5941,116.3547,116.5481,10424.0
2020-08-05 12:40:00,126.6,126.73,126.6,126.72,11917.0,116.5573,116.6769,116.5573,116.6677,11917.0
2020-08-05 12:50:00,126.73,126.81,126.65,126.77,10720.0,116.6769,116.7506,116.6033,116.7138,10720.0
2020-08-05 13:00:00,126.78,126.78,126.63,126.65,6133.0,116.723,116.723,116.5849,116.6033,6133.0
2020-08-05 13:10:00,126.67,126.87,126.64,126.87,18340.0,116.6217,116.8058,116.5941,116.8058,18340.0
2020-08-05 13:20:00,126.85,126.97,126.74,126.94,13561.0,116.7874,116.8979,116.6862,116.8703,13561.0
2020-08-05 13:30:00,126.92,126.92,126.76,126.78,10129.0,116.8519,116.8519,116.7046,116.723,10129.0
2020-08-05 13:40:00,126.74,126.82,126.7,126.75,13454.0,116.6862,116.7598,116.6493,116.6954,13454.0
2020-08-05 13:50:00,126.76,126.76,126.57,126.69,13380.0,116.7046,116.7046,116.5296,116.6401,13380.0
2020-08-05 14:00:00,126.69,126.87,126.68,126.84,17206.0,116.6401,116.8058,116.6309,116.7782,17206.0
2020-08-05 14:10:00,126.85,127.04,126.83,126.95,23837.0,116.7874,116.9624,116.769,116.8795,23837.0
2020-08-05 14:20:00,126.93,127.05,126.9,127.0,23905.0,116.8611,116.9716,116.8335,116.9255,23905.0
2020-08-05 14:30:00,127.04,127.08,126.88,126.9,16280.0,116.9624,116.9992,116.815,116.8335,16280.0
2020-08-05 14:40:00,126.9,126.92,126.58,126.61,21985.0,116.8335,116.8519,116.5388,116.5665,21985.0
2020-08-05 14:50:00,126.63,126.71,126.47,126.49,16422.0,116.5849,116.6585,116.4376,116.456,16422.0
2020-08-05 15:00:00,126.5,126.61,126.43,126.47,24551.0,116.4652,116.5665,116.4007,116.4376,24551.0
2020-08-05 15:10:00,126.41,126.48,126.27,126.41,11610.0,116.3823,116.4468,116.2534,116.3823,11610.0
2020-08-05 15:20:00,126.43,126.6,126.39,126.39,23294.0,116.4007,116.5573,116.3639,116.3639,23294.0
2020-08-05 15:30:00,126.41,126.47,126.29,126.3,22979.0,116.3823,116.4376,116.2719,116.2811,22979.0
2020-08-05 15:40:00,126.31,126.36,126.02,126.02,39097.0,116.2903,116.3363,116.0233,116.0233,39097.0
2020-08-05 15:50:00,125.99,126.17,125.62,125.67,252883.0,115.9956,116.1614,115.655,115.701,252883.0
2020-08-06 09:30:00,124.98,125.2,124.09,124.86,49690.0,115.0658,115.2683,114.2464,114.9553,49690.0
2020-08-06 09:40:00,124.67,125.53,124.63,125.5,18682.0,114.7804,115.5721,114.7435,115.5445,18682.0
2020-08-06 09:50:00,125.45,125.93,125.32,125.9,17043.0,115.4985,115.9404,115.3788,115.9128,17043.0
2020-08-06 10:00:00,125.94,126.46,125.92,126.25,23513.0,115.9496,116.4284,115.9312,116.235,23513.0
2020-08-06 10:10:00,126.38,126.87,126.3,126.84,19347.0,116.3547,116.8058,116.2811,116.7782,19347.0
2020-08-06 10:20:00,126.8,127.37,126.77,127.25,24364.0,116.7414,117.2662,116.7138,117.1557,24364.0
2020-08-06 10:30:00,127.3,127.56,126.39,126.55,26347.0,117.2017,117.4411,116.3639,116.5112,26347.0
2020-08-06 10:40:00,126.49,126.72,126.31,126.61,30845.0,116.456,116.6677,116.2903,116.5665,30845.0
2020-08-06 10:50:00,126.61,126.88,126.45,126.78,12682.0,116.5665,116.815,116.4192,116.723,12682.0
2020-08-06 11:00:00,126.72,126.78,126.5,126.58,13654.0,116.6677,116.723,116.4652,116.5388,13654.0
2020-08-06 11:10:00,126.56,126.57,126.29,126.3,11388.0,116.5204,116.5296,116.2719,116.2811,11388.0
2020-08-06 11:20:00,126.3,126.51,126.28,126.35,19593.0,116.2811,116.4744,116.2626,116.3271,19593.0
2020-08-06 11:30:00,126.32,126.45,126.18,126.26,35126.0,116.2995,116.4192,116.1706,116.2442,35126.0
2020-08-06 11:40:00,126.29,126.39,126.04,126.39,17699.0,116.2719,116.3639,116.0417,116.3639,17699.0
2020-08-06 11:50:00,126.34,126.5,126.24,126.44,22627.0,116.3179,116.4652,116.2258,116.41,22627.0
2020-08-06 12:00:00,126.48,126.67,126.31,126.39,13056.0,116.4468,116.6217,116.2903,116.3639,13056.0
2020-08-06 12:10:00,126.36,126.59,126.33,126.35,13579.0,116.3363,116.5481,116.3087,116.3271,13579.0
2020-08-06 12:20:00,126.4,126.65,126.19,126.56,27131.0,116.3731,116.6033,116.1798,116.5204,27131.0
2020-08-06 12:30:00,126.57,126.76,126.54,126.65,10484.0,116.5296,116.7046,116.502,116.6033,10484.0
2020-08-06 12:40:00,126.66,126.69,126.42,126.43,9822.0,116.6125,116.6401,116.3915,116.4007,9822.0
2020-08-06 12:50:00,126.38,126.59,126.37,126.43,10788.0,116.3547,116.5481,116.3455,116.4007,10788.0
2020-08-06 13:00:00,126.45,126.53,126.35,126.35,21060.0,116.4192,116.4928,116.3271,116.3271,21060.0
2020-08-06 13:10:00,126.35,126.52,126.15,126.2,26618.0,116.3271,116.4836,116.143,116.189,26618.0
2020-08-06 13:20:00,126.26,126.47,126.23,126.4,7610.0,116.2442,116.4376,116.2166,116.3731,7610.0
2020-08-06 13:30:00,126.39,126.39,126.05,126.05,17685.0,116.3639,116.3639,116.0509,116.0509,17685.0
2020-08-06 13:40:00,126.06,126.39,126.06,126.31,9057.0,116.0601,116.3639,116.0601,116.2903,9057.0
2020-08-06 13:50:00,126.3,126.34,126.18,126.2,7344.0,116.2811,116.3179,116.1706,116.189,7344.0
2020-08-06 14:00:00,126.18,126.46,126.17,126.34,10258.0,116.1706,116.4284,116.1614,116.3179,10258.0
2020-08-06 14:10:00,126.25,126.51,126.25,126.3,16220.0,116.235,116.4744,116.235,116.2811,16220.0
2020-08-06 14:20:00,126.3,126.42,126.26,126.37,10459.0,116.2811,116.3915,116.2442,116.3455,10459.0
2020-08-06 14:30:00,126.31,126.57,126.24,126.51,9531.0,116.2903,116.5296,116.2258,116.4744,9531.0
2020-08-06 14:40:00,126.5,126.64,126.47,126.61,7942.0,116.4652,116.5941,116.4376,116.5665,7942.0
2020-08-06 14:50:00,126.61,126.65,126.43,126.45,9785.0,116.5665,116.6033,116.4007,116.4192,9785.0
2020-08-06 15:00:00,126.45,126.59,126.43,126.48,12919.0,116.4192,116.5481,116.4007,116.4468,12919.0
2020-08-06 15:10:00,126.48,126.58,126.37,126.56,12232.0,116.4468,116.5388,116.3455,116.5204,12232.0
2020-08-06 15:20:00,126.59,126.61,126.42,126.53,17208.0,116.5481,116.5665,116.3915,116.4928,17208.0
2020-08-06 15:30:00,126.52,126.56,126.23,126.42,49446.0,116.4836,116.5204,116.2166,116.3915,49446.0
2020-08-06 15:40:00,126.41,126.47,126.28,126.29,36882.0,116.3823,116.4376,116.2626,116.2719,36882.0
2020-08-06 15:50:00,126.27,126.59,126.23,126.58,96619.0,116.2534,116.5481,116.2166,116.5388,96619.0
2020-08-07 09:30:00,125.67,126.33,125.63,125.73,22215.0,115.701,116.3087,115.6642,115.7563,22215.0
2020-08-07 09:40:00,125.7,126.16,125.58,126.0,8001.0,115.7287,116.1522,115.6182,116.0049,8001.0
2020-08-07 09:50:00,126.12,126.33,126.09,126.17,11660.0,116.1153,116.3087,116.0877,116.1614,11660.0
2020-08-07 10:00:00,126.12,126.85,126.06,126.68,14575.0,116.1153,116.7874,116.0601,116.6309,14575.0
2020-08-07 10:10:00,126.69,126.94,126.26,126.26,8900.0,116.6401,116.8703,116.2442,116.2442,8900.0
2020-08-07 10:20:00,126.26,126.48,126.2,126.48,7865.0,116.2442,116.4468,116.189,116.4468,7865.0
2020-08-07 10:30:00,126.46,126.67,126.39,126.59,24026.0,116.4284,116.6217,116.3639,116.5481,24026.0
2020-08-07 10:40:00,126.68,126.85,126.59,126.66,10202.0,116.6309,116.7874,116.5481,116.6125,10202.0
2020-08-07 10:50:00,126.63,126.8,126.5,126.53,14668.0,116.5849,116.7414,116.4652,116.4928,14668.0
2020-08-07 11:00:00,126.52,126.87,126.52,126.75,11680.0,116.4836,116.8058,116.4836,116.6954,11680.0
2020-08-07 11:10:00,126.75,126.83,126.67,126.69,11327.0,116.6954,116.769,116.6217,116.6401,11327.0
2020-08-07 11:20:00,126.7,126.94,126.63,126.75,12660.0,116.6493,116.8703,116.5849,116.6954,12660.0
2020-08-07 11:30:00,126.74,127.07,126.71,126.99,17042.0,116.6862,116.99,116.6585,116.9163,17042.0
2020-08-07 11:40:00,126.96,127.17,126.94,127.01,17194.0,116.8887,117.082,116.8703,116.9347,17194.0
2020-08-07 11:50:00,127.06,127.09,126.92,127.07,14979.0,116.9808,117.0084,116.8519,116.99,14979.0
2020-08-07 12:00:00,127.08,127.17,126.91,127.05,20646.0,116.9992,117.082,116.8427,116.9716,20646.0
2020-08-07 12:10:00,127.03,127.15,126.95,126.95,8840.0,116.9531,117.0636,116.8795,116.8795,8840.0
2020-08-07 12:20:00,126.95,127.41,126.95,127.38,16846.0,116.8795,117.303,116.8795,117.2754,16846.0
2020-08-07 12:30:00,127.42,127.67,127.38,127.67,7300.0,117.3122,117.5424,117.2754,117.5424,7300.0
2020-08-07 12:40:00,127.68,128.18,127.64,128.18,13181.0,117.5516,118.0119,117.5148,118.0119,13181.0
2020-08-07 12:50:00,128.19,128.74,128.19,128.74,15186.0,118.0211,118.5275,118.0211,118.5275,15186.0
2020-08-07 13:00:00,128.73,128.83,128.48,128.53,14515.0,118.5183,118.6104,118.2881,118.3342,14515.0
2020-08-07 13:10:00,128.54,128.93,128.48,128.92,15307.0,118.3434,118.7024,118.2881,118.6932,15307.0
2020-08-07 13:20:00,128.9,129.38,128.89,129.34,13356.0,118.6748,119.1167,118.6656,119.0799,13356.0
2020-08-07 13:30:00,129.33,129.49,129.0,129.07,17269.0,119.0707,119.218,118.7669,118.8313,17269.0
2020-08-07 13:40:00,129.0,129.43,129.0,129.29,12692.0,118.7669,119.1628,118.7669,119.0339,12692.0
2020-08-07 13:50:00,129.28,129.29,128.92,129.03,9497.0,119.0247,119.0339,118.6932,118.7945,9497.0
2020-08-07 14:00:00,129.03,129.1,128.59,128.76,23537.0,118.7945,118.8589,118.3894,118.5459,23537.0
2020-08-07 14:10:00,128.8,128.94,128.62,128.71,15776.0,118.5827,118.7116,118.417,118.4999,15776.0
2020-08-07 14:20:00,128.72,128.81,128.55,128.71,20180.0,118.5091,118.5919,118.3526,118.4999,20180.0
2020-08-07 14:30:00,128.64,129.0,128.6,128.94,13779.0,118.4354,118.7669,118.3986,118.7116,13779.0
2020-08-07 14:40:00,128.95,129.16,128.87,129.04,26402.0,118.7208,118.9142,118.6472,118.8037,26402.0
2020-08-07 14:50:00,129.02,129.12,128.88,129.06,24157.0,118.7853,118.8774,118.6564,118.8221,24157.0
2020-08-07 15:00:00,129.06,129.26,128.96,129.25,9798.0,118.8221,119.0063,118.73,118.997,9798.0
2020-08-07 15:10:00,129.2,129.21,128.89,128.99,25310.0,118.951,118.9602,118.6656,118.7577,25310.0
2020-08-07 15:20:00,129.01,129.18,128.99,129.1,12917.0,118.7761,118.9326,118.7577,118.8589,12917.0
2020-08-07 15:30:00,129.11,129.41,128.99,129.4,35877.0,118.8682,119.1444,118.7577,119.1351,35877.0
2020-08-07 15:40:00,129.4,130.13,129.37,130.09,60919.0,119.1351,119.8072,119.1075,119.7704,60919.0
2020-08-07 15:50:00,130.1,130.16,129.7,129.95,156630.0,119.7796,119.8349,119.4113,119.6415,156630.0
2020-08-10 09:30:00,130.34,130.86,129.64,129.65,29421.0,120.0006,120.4793,119.3561,119.3653,29421.0
2020-08-10 09:40:00,129.78,130.23,129.6,130.06,7850.0,119.485,119.8993,119.3193,119.7428,7850.0
2020-08-10 09:50:00,130.01,130.31,129.92,129.94,13356.0,119.6968,119.973,119.6139,119.6323,13356.0
2020-08-10 10:00:00,130.0,130.08,129.65,130.06,27399.0,119.6875,119.7612,119.3653,119.7428,27399.0
2020-08-10 10:10:00,130.09,130.46,130.04,130.46,13372.0,119.7704,120.1111,119.7244,120.1111,13372.0
2020-08-10 10:20:00,130.42,130.65,130.33,130.65,12177.0,120.0742,120.286,119.9914,120.286,12177.0
2020-08-10 10:30:00,130.67,130.71,130.38,130.5,27457.0,120.3044,120.3412,120.0374,120.1479,27457.0
2020-08-10 10:40:00,130.47,130.88,130.19,130.68,23312.0,120.1203,120.4977,119.8625,120.3136,23312.0
2020-08-10 10:50:00,130.59,130.73,130.15,130.15,7851.0,120.2307,120.3596,119.8257,119.8257,7851.0
2020-08-10 11:00:00,130.17,130.51,130.1,130.5,10919.0,119.8441,120.1571,119.7796,120.1479,10919.0
2020-08-10 11:10:00,130.5,130.96,130.38,130.89,10690.0,120.1479,120.5714,120.0374,120.5069,10690.0
2020-08-10 11:20:00,130.9,131.05,130.8,131.03,10060.0,120.5162,120.6543,120.4241,120.6358,10060.0
2020-08-10 11:30:00,130.97,131.22,130.94,130.97,11388.0,120.5806,120.8108,120.553,120.5806,11388.0
2020-08-10 11:40:00,131.04,131.52,131.04,131.37,6371.0,120.645,121.087,120.645,120.9489,6371.0
2020-08-10 11:50:00,131.31,131.38,131.07,131.26,7596.0,120.8936,120.9581,120.6727,120.8476,7596.0
2020-08-10 12:00:00,131.27,131.34,130.93,130.94,5614.0,120.8568,120.9213,120.5438,120.553,5614.0
2020-08-10 12:10:00,131.0,131.16,130.79,130.85,11354.0,120.6082,120.7555,120.4149,120.4701,11354.0
2020-08-10 12:20:00,130.85,131.02,130.8,130.86,9852.0,120.4701,120.6266,120.4241,120.4793,9852.0
2020-08-10 12:30:00,130.8,130.86,130.66,130.69,6603.0,120.4241,120.4793,120.2952,120.3228,6603.0
2020-08-10 12:40:00,130.66,130.78,130.39,130.39,6031.0,120.2952,120.4057,120.0466,120.0466,6031.0
2020-08-10 12:50:00,130.24,130.27,129.89,129.94,9864.0,119.9085,119.9361,119.5863,119.6323,9864.0
2020-08-10 13:00:00,129.96,130.11,129.96,129.99,10495.0,119.6507,119.7888,119.6507,119.6783,10495.0
2020-08-10 13:10:00,129.96,129.96,129.52,129.52,12183.0,119.6507,119.6507,119.2456,119.2456,12183.0
2020-08-10 13:20:00,129.56,129.69,129.46,129.63,14815.0,119.2825,119.4021,119.1904,119.3469,14815.0
2020-08-10 13:30:00,129.63,129.9,129.61,129.84,8620.0,119.3469,119.5955,119.3285,119.5402,8620.0
2020-08-10 13:40:00,129.81,130.1,129.78,130.09,6693.0,119.5126,119.7796,119.485,119.7704,6693.0
2020-08-10 13:50:00,130.14,130.28,130.08,130.24,6574.0,119.8164,119.9453,119.7612,119.9085,6574.0
2020-08-10 14:00:00,130.24,130.35,130.17,130.21,16153.0,119.9085,120.0098,119.8441,119.8809,16153.0
2020-08-10 14:10:00,130.22,130.37,130.17,130.37,15945.0,119.8901,120.0282,119.8441,120.0282,15945.0
2020-08-10 14:20:00,130.38,130.41,130.16,130.2,10103.0,120.0374,120.065,119.8349,119.8717,10103.0
2020-08-10 14:30:00,130.2,130.31,130.08,130.16,11655.0,119.8717,119.973,119.7612,119.8349,11655.0
2020-08-10 14:40:00,130.15,130.3,130.06,130.3,11047.0,119.8257,119.9638,119.7428,119.9638,11047.0
2020-08-10 14:50:00,130.32,130.43,130.2,130.21,19779.0,119.9822,120.0834,119.8717,119.8809,19779.0
2020-08-10 15:00:00,130.2,130.25,130.05,130.24,18135.0,119.8717,119.9177,119.7336,119.9085,18135.0
2020-08-10 15:10:00,130.26,130.41,130.11,130.41,19663.0,119.9269,120.065,119.7888,120.065,19663.0
2020-08-10 15:20:00,130.4,130.9,130.4,130.83,25655.0,120.0558,120.5162,120.0558,120.4517,25655.0
2020-08-10 15:30:00,130.83,130.95,130.74,130.86,36809.0,120.4517,120.5622,120.3688,120.4793,36809.0
2020-08-10 15:40:00,130.86,131.17,130.79,131.01,39222.0,120.4793,120.7647,120.4149,120.6174,39222.0
2020-08-10 15:50:00,131.0,131.08,130.78,131.0,122870.0,120.6082,120.6819,120.4057,120.6082,122870.0
2020-08-11 09:30:00,133.03,134.83,132.95,133.88,39923.0,122.4772,124.1344,122.4035,123.2598,39923.0
2020-08-11 09:40:00,133.99,134.14,133.2,133.3,13610.0,123.361,123.4991,122.6337,122.7258,13610.0
2020-08-11 09:50:00,133.33,133.98,133.33,133.4,30425.0,122.7534,123.3518,122.7534,122.8178,30425.0
2020-08-11 10:00:00,133.45,133.78,132.95,133.39,30841.0,122.8639,123.1677,122.4035,122.8086,30841.0
2020-08-11 10:10:00,133.4,134.0,133.39,133.71,30556.0,122.8178,123.3702,122.8086,123.1032,30556.0
2020-08-11 10:20:00,133.79,133.85,133.24,133.78,22335.0,123.1769,123.2321,122.6705,123.1677,22335.0
2020-08-11 10:30:00,133.85,134.09,133.53,133.55,14924.0,123.2321,123.4531,122.9375,122.9559,14924.0
2020-08-11 10:40:00,133.61,133.89,133.45,133.56,13176.0,123.0112,123.269,122.8639,122.9651,13176.0
2020-08-11 10:50:00,133.53,133.64,133.32,133.49,13555.0,122.9375,123.0388,122.7442,122.9007,13555.0
2020-08-11 11:00:00,133.56,133.67,133.25,133.26,25697.0,122.9651,123.0664,122.6797,122.6889,25697.0
2020-08-11 11:10:00,133.19,133.63,133.06,133.54,70860.0,122.6245,123.0296,122.5048,122.9467,70860.0
2020-08-11 11:20:00,133.52,133.59,133.04,133.27,37776.0,122.9283,122.9928,122.4864,122.6982,37776.0
2020-08-11 11:30:00,133.25,133.71,133.24,133.5,30143.0,122.6797,123.1032,122.6705,122.9099,30143.0
2020-08-11 11:40:00,133.45,133.69,133.39,133.44,26563.0,122.8639,123.0848,122.8086,122.8547,26563.0
2020-08-11 11:50:00,133.41,133.48,133.2,133.42,12870.0,122.827,122.8915,122.6337,122.8363,12870.0
2020-08-11 12:00:00,133.39,133.5,133.1,133.18,27450.0,122.8086,122.9099,122.5416,122.6153,27450.0
2020-08-11 12:10:00,133.17,133.25,132.91,133.0,12457.0,122.6061,122.6797,122.3667,122.4496,12457.0
2020-08-11 12:20:00,133.01,133.18,132.99,133.16,18649.0,122.4588,122.6153,122.4404,122.5969,18649.0
2020-08-11 12:30:00,133.18,133.24,132.91,132.91,24501.0,122.6153,122.6705,122.3667,122.3667,24501.0
2020-08-11 12:40:00,132.9,133.0,132.75,132.98,12949.0,122.3575,122.4496,122.2194,122.4312,12949.0
2020-08-11 12:50:00,133.0,133.13,132.95,133.13,9168.0,122.4496,122.5693,122.4035,122.5693,9168.0
2020-08-11 13:00:00,133.18,133.45,133.1,133.43,17604.0,122.6153,122.8639,122.5416,122.8455,17604.0
2020-08-11 13:10:00,133.45,133.64,133.32,133.59,34177.0,122.8639,123.0388,122.7442,122.9928,34177.0
2020-08-11 13:20:00,133.59,133.75,133.58,133.66,18516.0,122.9928,123.1401,122.9836,123.0572,18516.0
2020-08-11 13:30:00,133.65,133.94,133.63,133.9,17074.0,123.048,123.315,123.0296,123.2782,17074.0
2020-08-11 13:40:00,133.92,133.98,133.59,133.69,15385.0,123.2966,123.3518,122.9928,123.0848,15385.0
2020-08-11 13:50:00,133.64,133.69,133.58,133.68,8669.0,123.0388,123.0848,122.9836,123.0756,8669.0
2020-08-11 14:00:00,133.7,133.8,133.58,133.67,11169.0,123.094,123.1861,122.9836,123.0664,11169.0
2020-08-11 14:10:00,133.67,133.88,133.65,133.87,25257.0,123.0664,123.2598,123.048,123.2506,25257.0
2020-08-11 14:20:00,133.87,134.02,133.8,133.8,28801.0,123.2506,123.3887,123.1861,123.1861,28801.0
2020-08-11 14:30:00,133.79,133.82,133.45,133.59,15249.0,123.1769,123.2045,122.8639,122.9928,15249.0
2020-08-11 14:40:00,133.59,133.63,133.21,133.22,14105.0,122.9928,123.0296,122.6429,122.6521,14105.0
2020-08-11 14:50:00,133.18,133.53,133.18,133.53,10747.0,122.6153,122.9375,122.6153,122.9375,10747.0
2020-08-11 15:00:00,133.53,133.55,133.3,133.34,14893.0,122.9375,122.9559,122.7258,122.7626,14893.0
2020-08-11 15:10:00,133.31,133.48,132.27,132.44,23276.0,122.735,122.8915,121.7775,121.934,23276.0
2020-08-11 15:20:00,132.38,132.89,132.38,132.83,22228.0,121.8788,122.3483,121.8788,122.2931,22228.0
2020-08-11 15:30:00,132.84,132.94,132.21,132.32,29606.0,122.3023,122.3943,121.7222,121.8235,29606.0
2020-08-11 15:40:00,132.35,132.47,131.74,131.9,41979.0,121.8511,121.9616,121.2895,121.4368,41979.0
2020-08-11 15:50:00,131.73,132.02,131.54,132.0,135733.0,121.2803,121.5473,121.1054,121.5289,135733.0
2020-08-12 09:30:00,133.65,133.78,132.38,132.87,27140.0,123.048,123.1677,121.8788,122.3299,27140.0
2020-08-12 09:40:00,132.84,133.03,132.24,132.44,28131.0,122.3023,122.4772,121.7499,121.934,28131.0
2020-08-12 09:50:00,132.4,132.4,131.55,131.88,14331.0,121.8972,121.8972,121.1146,121.4184,14331.0
2020-08-12 10:00:00,131.79,132.17,131.59,131.9,20952.0,121.3356,121.6854,121.1514,121.4368,20952.0
2020-08-12 10:10:00,131.9,132.12,131.7,131.9,28559.0,121.4368,121.6394,121.2527,121.4368,28559.0
2020-08-12 10:20:00,131.89,132.33,131.77,132.12,14106.0,121.4276,121.8327,121.3171,121.6394,14106.0
2020-08-12 10:30:00,132.13,132.52,132.06,132.09,25457.0,121.6486,122.0076,121.5841,121.6118,25457.0
2020-08-12 10:40:00,132.06,132.5,132.06,132.3,31648.0,121.5841,121.9892,121.5841,121.8051,31648.0
2020-08-12 10:50:00,132.31,132.5,132.24,132.38,36826.0,121.8143,121.9892,121.7499,121.8788,36826.0
2020-08-12 11:00:00,132.34,132.54,131.99,132.16,28355.0,121.8419,122.0261,121.5197,121.6762,28355.0
2020-08-12 11:10:00,132.15,132.22,131.74,131.88,160634.0,121.667,121.7314,121.2895,121.4184,160634.0
2020-08-12 11:20:00,131.88,132.09,131.8,132.06,15207.0,121.4184,121.6118,121.3448,121.5841,15207.0
2020-08-12 11:30:00,132.05,132.36,132.01,132.01,18344.0,121.5749,121.8603,121.5381,121.5381,18344.0
2020-08-12 11:40:00,132.0,132.06,131.29,131.29,12253.0,121.5289,121.5841,120.8752,120.8752,12253.0
2020-08-12 11:50:00,131.3,131.66,131.16,131.65,67245.0,120.8844,121.2159,120.7555,121.2067,67245.0
2020-08-12 12:00:00,131.61,131.68,131.1,131.15,51360.0,121.1698,121.2343,120.7003,120.7463,51360.0
2020-08-12 12:10:00,131.07,131.57,131.07,131.57,43433.0,120.6727,121.133,120.6727,121.133,43433.0
2020-08-12 12:20:00,131.55,131.59,131.36,131.54,27895.0,121.1146,121.1514,120.9397,121.1054,27895.0
2020-08-12 12:30:00,131.53,131.8,131.41,131.51,21827.0,121.0962,121.3448,120.9857,121.0778,21827.0
2020-08-12 12:40:00,131.48,131.64,131.35,131.52,15013.0,121.0501,121.1975,120.9305,121.087,15013.0
2020-08-12 12:50:00,131.52,131.52,130.64,130.68,41115.0,121.087,121.087,120.2768,120.3136,41115.0
2020-08-12 13:00:00,130.69,130.74,130.51,130.62,19204.0,120.3228,120.3688,120.1571,120.2584,19204.0
2020-08-12 13:10:00,130.58,130.63,130.44,130.57,15326.0,120.2215,120.2676,120.0926,120.2123,15326.0
2020-08-12 13:20:00,130.65,130.71,130.49,130.62,12760.0,120.286,120.3412,120.1387,120.2584,12760.0
2020-08-12 13:30:00,130.65,130.72,130.57,130.69,33336.0,120.286,120.3504,120.2123,120.3228,33336.0
2020-08-12 13:40:00,130.68,130.75,130.58,130.68,43550.0,120.3136,120.3781,120.2215,120.3136,43550.0
2020-08-12 13:50:00,130.69,131.1,130.69,130.83,45917.0,120.3228,120.7003,120.3228,120.4517,45917.0
2020-08-12 14:00:00,130.82,130.98,130.76,130.98,60665.0,120.4425,120.5898,120.3873,120.5898,60665.0
2020-08-12 14:10:00,130.98,131.17,130.91,131.16,12172.0,120.5898,120.7647,120.5254,120.7555,12172.0
2020-08-12 14:20:00,131.2,131.2,131.0,131.12,5388.0,120.7924,120.7924,120.6082,120.7187,5388.0
2020-08-12 14:30:00,131.13,131.3,131.09,131.11,10938.0,120.7279,120.8844,120.6911,120.7095,10938.0
2020-08-12 14:40:00,131.11,131.17,130.99,131.06,15746.0,120.7095,120.7647,120.599,120.6635,15746.0
2020-08-12 14:50:00,131.08,131.27,131.01,131.22,21042.0,120.6819,120.8568,120.6174,120.8108,21042.0
2020-08-12 15:00:00,131.21,131.25,130.94,130.97,11095.0,120.8016,120.8384,120.553,120.5806,11095.0
2020-08-12 15:10:00,130.97,131.24,130.96,131.05,21535.0,120.5806,120.8292,120.5714,120.6543,21535.0
2020-08-12 15:20:00,131.06,131.31,130.87,131.18,18993.0,120.6635,120.8936,120.4885,120.7739,18993.0
2020-08-12 15:30:00,131.19,131.2,130.76,130.82,33582.0,120.7832,120.7924,120.3873,120.4425,33582.0
2020-08-12 15:40:00,130.79,130.89,130.47,130.55,54276.0,120.4149,120.5069,120.1203,120.1939,54276.0
2020-08-12 15:50:00,130.57,130.58,130.11,130.22,148449.0,120.2123,120.2215,119.7888,119.8901,148449.0
2020-08-13 09:30:00,129.35,129.81,128.4,129.11,54646.0,119.0891,119.5126,118.2145,118.8682,54646.0
2020-08-13 09:40:00,128.89,130.05,128.88,129.95,29802.0,118.6656,119.7336,118.6564,119.6415,29802.0
2020-08-13 09:50:00,129.94,130.48,129.78,130.19,44503.0,119.6323,120.1295,119.485,119.8625,44503.0
2020-08-13 10:00:00,130.2,130.8,130.14,130.8,16823.0,119.8717,120.4241,119.8164,120.4241,16823.0
2020-08-13 10:10:00,130.79,130.95,130.48,130.71,13441.0,120.4149,120.5622,120.1295,120.3412,13441.0
2020-08-13 10:20:00,130.71,130.71,130.0,130.02,39874.0,120.3412,120.3412,119.6875,119.706,39874.0
2020-08-13 10:30:00,130.02,130.23,129.74,129.94,17936.0,119.706,119.8993,119.4482,119.6323,17936.0
2020-08-13 10:40:00,130.04,130.1,129.88,130.0,21754.0,119.7244,119.7796,119.5771,119.6875,21754.0
2020-08-13 10:50:00,130.03,130.12,129.92,130.07,15162.0,119.7152,119.798,119.6139,119.752,15162.0
2020-08-13 11:00:00,130.04,130.04,129.88,129.94,47051.0,119.7244,119.7244,119.5771,119.6323,47051.0
2020-08-13 11:10:00,129.94,130.21,129.85,130.1,14292.0,119.6323,119.8809,119.5494,119.7796,14292.0
2020-08-13 11:20:00,130.06,130.15,130.03,130.14,7488.0,119.7428,119.8257,119.7152,119.8164,7488.0
2020-08-13 11:30:00,130.14,130.23,130.1,130.17,11740.0,119.8164,119.8993,119.7796,119.8441,11740.0
2020-08-13 11:40:00,130.17,130.4,130.15,130.25,6591.0,119.8441,120.0558,119.8257,119.9177,6591.0
2020-08-13 11:50:00,130.24,130.37,130.22,130.26,8793.0,119.9085,120.0282,119.8901,119.9269,8793.0
2020-08-13 12:00:00,130.31,130.37,130.28,130.33,7407.0,119.973,120.0282,119.9453,119.9914,7407.0
2020-08-13 12:10:00,130.32,130.32,130.11,130.13,11876.0,119.9822,119.9822,119.7888,119.8072,11876.0
2020-08-13 12:20:00,130.11,130.15,130.0,130.09,7836.0,119.7888,119.8257,119.6875,119.7704,7836.0
2020-08-13 12:30:00,130.09,130.26,130.04,130.25,16295.0,119.7704,119.9269,119.7244,119.9177,16295.0
2020-08-13 12:40:00,130.26,130.6,130.23,130.49,32488.0,119.9269,120.24,119.8993,120.1387,32488.0
2020-08-13 12:50:00,130.5,130.72,130.46,130.68,17325.0,120.1479,120.3504,120.1111,120.3136,17325.0
2020-08-13 13:00:00,130.7,131.07,130.7,131.03,23821.0,120.332,120.6727,120.332,120.6358,23821.0
2020-08-13 13:10:00,131.04,131.59,130.95,131.51,53311.0,120.645,121.1514,120.5622,121.0778,53311.0
2020-08-13 13:20:00,131.51,131.6,131.21,131.41,33631.0,121.0778,121.1606,120.8016,120.9857,33631.0
2020-08-13 13:30:00,131.39,131.48,131.01,131.45,53056.0,120.9673,121.0501,120.6174,121.0225,53056.0
2020-08-13 13:40:00,131.46,131.74,131.32,131.7,66699.0,121.0317,121.2895,120.9028,121.2527,66699.0
2020-08-13 13:50:00,131.72,131.72,131.41,131.56,29591.0,121.2711,121.2711,120.9857,121.1238,29591.0
2020-08-13 14:00:00,131.55,131.72,131.4,131.65,20655.0,121.1146,121.2711,120.9765,121.2067,20655.0
2020-08-13 14:10:00,131.68,131.73,131.41,131.41,27727.0,121.2343,121.2803,120.9857,120.9857,27727.0
2020-08-13 14:20:00,131.38,131.52,131.15,131.29,35594.0,120.9581,121.087,120.7463,120.8752,35594.0
2020-08-13 14:30:00,131.32,131.32,130.58,130.61,24751.0,120.9028,120.9028,120.2215,120.2492,24751.0
2020-08-13 14:40:00,130.67,131.14,130.61,130.91,18981.0,120.3044,120.7371,120.2492,120.5254,18981.0
2020-08-13 14:50:00,130.9,130.92,130.48,130.64,24280.0,120.5162,120.5346,120.1295,120.2768,24280.0
2020-08-13 15:00:00,130.63,130.83,130.41,130.72,50961.0,120.2676,120.4517,120.065,120.3504,50961.0
2020-08-13 15:10:00,130.73,130.94,130.69,130.93,16358.0,120.3596,120.553,120.3228,120.5438,16358.0
2020-08-13 15:20:00,130.92,131.05,130.92,130.95,15815.0,120.5346,120.6543,120.5346,120.5622,15815.0
2020-08-13 15:30:00,130.94,130.99,130.76,130.78,20541.0,120.553,120.599,120.3873,120.4057,20541.0
2020-08-13 15:40:00,130.75,130.91,130.56,130.82,48300.0,120.3781,120.5254,120.2031,120.4425,48300.0
2020-08-13 15:50:00,130.87,131.3,130.75,131.2,144147.0,120.4885,120.8844,120.3781,120.7924,144147.0
2020-08-14 09:30:00,130.35,131.19,129.62,129.79,33710.0,120.0098,120.7832,119.3377,119.4942,33710.0
2020-08-14 09:40:00,129.66,130.55,129.66,130.55,7091.0,119.3745,120.1939,119.3745,120.1939,7091.0
2020-08-14 09:50:00,130.51,130.58,130.06,130.27,15121.0,120.1571,120.2215,119.7428,119.9361,15121.0
2020-08-14 10:00:00,130.24,130.58,129.9,130.58,21716.0,119.9085,120.2215,119.5955,120.2215,21716.0
2020-08-14 10:10:00,130.62,131.14,130.48,131.05,18546.0,120.2584,120.7371,120.1295,120.6543,18546.0
2020-08-14 10:20:00,131.1,131.66,131.05,131.61,13566.0,120.7003,121.2159,120.6543,121.1698,13566.0
2020-08-14 10:30:00,131.75,131.78,131.39,131.42,10023.0,121.2987,121.3263,120.9673,120.9949,10023.0
2020-08-14 10:40:00,131.43,131.47,131.24,131.37,10988.0,121.0041,121.0409,120.8292,120.9489,10988.0
2020-08-14 10:50:00,131.42,131.62,131.33,131.36,11529.0,120.9949,121.179,120.912,120.9397,11529.0
2020-08-14 11:00:00,131.37,131.56,131.32,131.45,54037.0,120.9489,121.1238,120.9028,121.0225,54037.0
2020-08-14 11:10:00,131.45,131.48,131.08,131.4,14359.0,121.0225,121.0501,120.6819,120.9765,14359.0
2020-08-14 11:20:00,131.4,131.47,131.18,131.29,26315.0,120.9765,121.0409,120.7739,120.8752,26315.0
2020-08-14 11:30:00,131.25,131.4,131.01,131.17,30092.0,120.8384,120.9765,120.6174,120.7647,30092.0
2020-08-14 11:40:00,131.12,131.38,131.11,131.3,34408.0,120.7187,120.9581,120.7095,120.8844,34408.0
2020-08-14 11:50:00,131.32,131.43,131.21,131.43,14852.0,120.9028,121.0041,120.8016,121.0041,14852.0
2020-08-14 12:00:00,131.39,131.42,131.25,131.38,28823.0,120.9673,120.9949,120.8384,120.9581,28823.0
2020-08-14 12:10:00,131.4,131.4,131.14,131.16,23443.0,120.9765,120.9765,120.7371,120.7555,23443.0
2020-08-14 12:20:00,131.09,131.17,130.98,130.98,63326.0,120.6911,120.7647,120.5898,120.5898,63326.0
2020-08-14 12:30:00,130.98,130.98,130.47,130.5,8394.0,120.5898,120.5898,120.1203,120.1479,8394.0
2020-08-14 12:40:00,130.47,130.49,130.2,130.3,9631.0,120.1203,120.1387,119.8717,119.9638,9631.0
2020-08-14 12:50:00,130.3,130.3,130.05,130.09,8280.0,119.9638,119.9638,119.7336,119.7704,8280.0
2020-08-14 13:00:00,130.12,130.29,130.05,130.27,14023.0,119.798,119.9545,119.7336,119.9361,14023.0
2020-08-14 13:10:00,130.22,130.27,130.11,130.19,10534.0,119.8901,119.9361,119.7888,119.8625,10534.0
2020-08-14 13:20:00,130.22,130.45,130.22,130.37,9098.0,119.8901,120.1019,119.8901,120.0282,9098.0
2020-08-14 13:30:00,130.38,130.62,130.38,130.54,2705.0,120.0374,120.2584,120.0374,120.1847,2705.0
2020-08-14 13:40:00,130.57,130.77,130.55,130.75,7569.0,120.2123,120.3965,120.1939,120.3781,7569.0
2020-08-14 13:50:00,130.72,130.96,130.57,130.7,9226.0,120.3504,120.5714,120.2123,120.332,9226.0
2020-08-14 14:00:00,130.7,130.89,130.64,130.89,41140.0,120.332,120.5069,120.2768,120.5069,41140.0
2020-08-14 14:10:00,130.9,130.99,130.62,130.84,57812.0,120.5162,120.599,120.2584,120.4609,57812.0
2020-08-14 14:20:00,130.84,131.01,130.71,130.85,66149.0,120.4609,120.6174,120.3412,120.4701,66149.0
2020-08-14 14:30:00,130.85,130.85,130.5,130.5,32269.0,120.4701,120.4701,120.1479,120.1479,32269.0
2020-08-14 14:40:00,130.47,130.48,130.25,130.26,13723.0,120.1203,120.1295,119.9177,119.9269,13723.0
2020-08-14 14:50:00,130.26,130.42,130.11,130.11,17400.0,119.9269,120.0742,119.7888,119.7888,17400.0
2020-08-14 15:00:00,130.16,130.16,130.01,130.07,16601.0,119.8349,119.8349,119.6968,119.752,16601.0
2020-08-14 15:10:00,130.08,130.13,129.85,129.98,20644.0,119.7612,119.8072,119.5494,119.6691,20644.0
2020-08-14 15:20:00,129.99,130.29,129.84,130.12,22155.0,119.6783,119.9545,119.5402,119.798,22155.0
2020-08-14 15:30:00,130.1,130.15,129.87,129.9,27514.0,119.7796,119.8257,119.5679,119.5955,27514.0
2020-08-14 15:40:00,129.9,130.27,129.73,129.74,40925.0,119.5955,119.9361,119.439,119.4482,40925.0
2020-08-14 15:50:00,129.71,130.14,129.59,130.13,121794.0,119.4206,119.8164,119.3101,119.8072,121794.0
2020-08-17 09:30:00,129.58,129.83,128.77,129.07,20418.0,119.3009,119.531,118.5551,118.8313,20418.0
2020-08-17 09:40:00,129.09,129.09,128.62,128.75,3970.0,118.8497,118.8497,118.417,118.5367,3970.0
2020-08-17 09:50:00,128.72,128.72,128.32,128.41,11352.0,118.5091,118.5091,118.1408,118.2237,11352.0
2020-08-17 10:00:00,128.39,128.54,127.93,128.07,34152.0,118.2053,118.3434,117.7818,117.9106,34152.0
2020-08-17 10:10:00,128.15,128.41,128.06,128.18,22678.0,117.9843,118.2237,117.9014,118.0119,22678.0
2020-08-17 10:20:00,128.21,128.34,127.97,127.98,43390.0,118.0395,118.1592,117.8186,117.8278,43390.0
2020-08-17 10:30:00,127.98,128.11,127.84,127.84,17671.0,117.8278,117.9475,117.6989,117.6989,17671.0
2020-08-17 10:40:00,127.85,128.09,127.84,127.92,16788.0,117.7081,117.9291,117.6989,117.7725,16788.0
2020-08-17 10:50:00,127.89,127.9,127.43,127.54,20362.0,117.7449,117.7541,117.3214,117.4227,20362.0
2020-08-17 11:00:00,127.63,127.66,127.27,127.4,15173.0,117.5056,117.5332,117.1741,117.2938,15173.0
2020-08-17 11:10:00,127.37,127.43,127.17,127.3,10353.0,117.2662,117.3214,117.082,117.2017,10353.0
2020-08-17 11:20:00,127.25,127.41,127.21,127.33,8028.0,117.1557,117.303,117.1189,117.2294,8028.0
2020-08-17 11:30:00,127.31,127.31,127.03,127.12,9370.0,117.2109,117.2109,116.9531,117.036,9370.0
2020-08-17 11:40:00,127.02,127.18,127.02,127.17,15476.0,116.9439,117.0913,116.9439,117.082,15476.0
2020-08-17 11:50:00,127.19,127.24,126.86,126.92,30308.0,117.1005,117.1465,116.7966,116.8519,30308.0
2020-08-17 12:00:00,126.99,127.06,126.81,126.89,7164.0,116.9163,116.9808,116.7506,116.8243,7164.0
2020-08-17 12:10:00,126.9,126.95,126.7,126.72,10184.0,116.8335,116.8795,116.6493,116.6677,10184.0
2020-08-17 12:20:00,126.7,126.87,126.65,126.81,8993.0,116.6493,116.8058,116.6033,116.7506,8993.0
2020-08-17 12:30:00,126.85,126.92,126.76,126.82,8256.0,116.7874,116.8519,116.7046,116.7598,8256.0
2020-08-17 12:40:00,126.88,126.97,126.7,126.71,55605.0,116.815,116.8979,116.6493,116.6585,55605.0
2020-08-17 12:50:00,126.71,126.71,126.39,126.42,19378.0,116.6585,116.6585,116.3639,116.3915,19378.0
2020-08-17 13:00:00,126.39,126.42,125.94,125.94,23994.0,116.3639,116.3915,115.9496,115.9496,23994.0
2020-08-17 13:10:00,125.99,126.02,125.74,125.79,33870.0,115.9956,116.0233,115.7655,115.8115,33870.0
2020-08-17 13:20:00,125.77,126.17,125.62,125.89,67458.0,115.7931,116.1614,115.655,115.9036,67458.0
2020-08-17 13:30:00,125.87,126.23,125.81,126.13,20840.0,115.8852,116.2166,115.8299,116.1245,20840.0
2020-08-17 13:40:00,126.17,126.26,126.02,126.02,4181.0,116.1614,116.2442,116.0233,116.0233,4181.0
2020-08-17 13:50:00,126.05,126.24,125.91,125.96,15212.0,116.0509,116.2258,115.922,115.968,15212.0
2020-08-17 14:00:00,125.96,126.05,125.92,125.97,8080.0,115.968,116.0509,115.9312,115.9772,8080.0
2020-08-17 14:10:00,125.91,126.11,125.73,126.08,18615.0,115.922,116.1061,115.7563,116.0785,18615.0
2020-08-17 14:20:00,126.09,126.78,126.09,126.44,93807.0,116.0877,116.723,116.0877,116.41,93807.0
2020-08-17 14:30:00,126.46,126.5,126.33,126.4,9308.0,116.4284,116.4652,116.3087,116.3731,9308.0
2020-08-17 14:40:00,126.42,126.48,126.21,126.21,7379.0,116.3915,116.4468,116.1982,116.1982,7379.0
2020-08-17 14:50:00,126.19,126.31,126.1,126.18,8718.0,116.1798,116.2903,116.0969,116.1706,8718.0
2020-08-17 15:00:00,126.17,126.26,126.07,126.15,16159.0,116.1614,116.2442,116.0693,116.143,16159.0
2020-08-17 15:10:00,126.15,126.18,125.99,126.01,10699.0,116.143,116.1706,115.9956,116.0141,10699.0
2020-08-17 15:20:00,126.03,126.07,125.95,125.99,12575.0,116.0325,116.0693,115.9588,115.9956,12575.0
2020-08-17 15:30:00,125.99,126.38,125.99,126.32,111183.0,115.9956,116.3547,115.9956,116.2995,111183.0
2020-08-17 15:40:00,126.32,126.32,125.78,125.94,142641.0,116.2995,116.2995,115.8023,115.9496,142641.0
2020-08-17 15:50:00,125.94,125.99,125.7,125.82,135712.0,115.9496,115.9956,115.7287,115.8391,135712.0
2020-08-18 09:30:00,125.84,126.55,125.83,126.05,82477.0,115.8575,116.5112,115.8483,116.0509,82477.0
2020-08-18 09:40:00,126.02,126.11,125.32,125.33,23588.0,116.0233,116.1061,115.3788,115.388,23588.0
2020-08-18 09:50:00,125.33,126.16,125.33,125.95,26154.0,115.388,116.1522,115.388,115.9588,26154.0
2020-08-18 10:00:00,125.94,126.02,125.56,125.57,26498.0,115.9496,116.0233,115.5998,115.609,26498.0
2020-08-18 10:10:00,125.5,125.61,125.07,125.61,22488.0,115.5445,115.6458,115.1486,115.6458,22488.0
2020-08-18 10:20:00,125.66,125.66,125.23,125.47,7855.0,115.6918,115.6918,115.2959,115.5169,7855.0
2020-08-18 10:30:00,125.43,125.44,125.06,125.07,19296.0,115.4801,115.4893,115.1394,115.1486,19296.0
2020-08-18 10:40:00,125.1,125.17,124.63,124.84,25598.0,115.1762,115.2407,114.7435,114.9369,25598.0
2020-08-18 10:50:00,124.9,125.6,124.7,125.52,38064.0,114.9921,115.6366,114.808,115.5629,38064.0
2020-08-18 11:00:00,125.6,125.71,125.42,125.51,11348.0,115.6366,115.7379,115.4709,115.5537,11348.0
2020-08-18 11:10:00,125.53,125.75,125.38,125.66,17415.0,115.5721,115.7747,115.434,115.6918,17415.0
2020-08-18 11:20:00,125.66,126.1,125.63,126.02,23858.0,115.6918,116.0969,115.6642,116.0233,23858.0
2020-08-18 11:30:00,125.99,126.08,125.76,125.85,9187.0,115.9956,116.0785,115.7839,115.8668,9187.0
2020-08-18 11:40:00,125.89,126.06,125.81,125.98,8831.0,115.9036,116.0601,115.8299,115.9864,8831.0
2020-08-18 11:50:00,125.96,125.97,125.68,125.84,15354.0,115.968,115.9772,115.7102,115.8575,15354.0
2020-08-18 12:00:00,125.84,125.95,125.77,125.83,16947.0,115.8575,115.9588,115.7931,115.8483,16947.0
2020-08-18 12:10:00,125.82,125.82,125.39,125.48,22230.0,115.8391,115.8391,115.4432,115.5261,22230.0
2020-08-18 12:20:00,125.44,125.56,125.41,125.48,7715.0,115.4893,115.5998,115.4617,115.5261,7715.0
2020-08-18 12:30:00,125.56,125.57,125.39,125.55,26287.0,115.5998,115.609,115.4432,115.5906,26287.0
2020-08-18 12:40:00,125.56,125.89,125.56,125.71,52582.0,115.5998,115.9036,115.5998,115.7379,52582.0
2020-08-18 12:50:00,125.69,125.78,125.62,125.65,21105.0,115.7194,115.8023,115.655,115.6826,21105.0
2020-08-18 13:00:00,125.66,125.91,125.65,125.84,11995.0,115.6918,115.922,115.6826,115.8575,11995.0
2020-08-18 13:10:00,125.85,125.85,125.6,125.67,14573.0,115.8668,115.8668,115.6366,115.701,14573.0
2020-08-18 13:20:00,125.67,125.67,125.48,125.57,16191.0,115.701,115.701,115.5261,115.609,16191.0
2020-08-18 13:30:00,125.52,125.76,125.51,125.76,7960.0,115.5629,115.7839,115.5537,115.7839,7960.0
2020-08-18 13:40:00,125.77,125.77,125.59,125.67,17922.0,115.7931,115.7931,115.6274,115.701,17922.0
2020-08-18 13:50:00,125.69,125.75,125.54,125.59,16276.0,115.7194,115.7747,115.5813,115.6274,16276.0
2020-08-18 14:00:00,125.59,125.63,125.52,125.62,19810.0,115.6274,115.6642,115.5629,115.655,19810.0
2020-08-18 14:10:00,125.66,125.81,125.55,125.57,21494.0,115.6918,115.8299,115.5906,115.609,21494.0
2020-08-18 14:20:00,125.62,125.63,125.46,125.5,10475.0,115.655,115.6642,115.5077,115.5445,10475.0
2020-08-18 14:30:00,125.5,125.6,125.38,125.38,30849.0,115.5445,115.6366,115.434,115.434,30849.0
2020-08-18 14:40:00,125.4,125.54,125.36,125.54,12514.0,115.4525,115.5813,115.4156,115.5813,12514.0
2020-08-18 14:50:00,125.54,125.67,125.46,125.65,14405.0,115.5813,115.701,115.5077,115.6826,14405.0
2020-08-18 15:00:00,125.67,125.73,125.55,125.55,13034.0,115.701,115.7563,115.5906,115.5906,13034.0
2020-08-18 15:10:00,125.56,125.72,125.34,125.39,19464.0,115.5998,115.7471,115.3972,115.4432,19464.0
2020-08-18 15:20:00,125.41,125.49,125.23,125.23,15808.0,115.4617,115.5353,115.2959,115.2959,15808.0
2020-08-18 15:30:00,125.22,125.37,125.18,125.19,21989.0,115.2867,115.4248,115.2499,115.2591,21989.0
2020-08-18 15:40:00,125.18,125.21,124.91,124.94,33826.0,115.2499,115.2775,115.0013,115.0289,33826.0
2020-08-18 15:50:00,124.93,125.11,124.77,125.11,124037.0,115.0197,115.1855,114.8724,115.1855,124037.0
2020-08-19 09:30:00,125.38,126.17,124.68,124.91,21974.0,115.434,116.1614,114.7896,115.0013,21974.0
2020-08-19 09:40:00,125.14,126.03,125.02,125.78,20710.0,115.2131,116.0325,115.1026,115.8023,20710.0
2020-08-19 09:50:00,125.7,126.06,125.53,125.77,116617.0,115.7287,116.0601,115.5721,115.7931,116617.0
2020-08-19 10:00:00,125.73,126.17,125.22,125.29,35671.0,115.7563,116.1614,115.2867,115.3512,35671.0
2020-08-19 10:10:00,125.29,125.59,125.09,125.12,15158.0,115.3512,115.6274,115.167,115.1947,15158.0
2020-08-19 10:20:00,125.13,125.48,124.99,125.38,13546.0,115.2039,115.5261,115.075,115.434,13546.0
2020-08-19 10:30:00,125.4,125.45,125.09,125.14,11850.0,115.4525,115.4985,115.167,115.2131,11850.0
2020-08-19 10:40:00,125.11,125.44,125.1,125.28,26390.0,115.1855,115.4893,115.1762,115.342,26390.0
2020-08-19 10:50:00,125.35,125.43,125.14,125.15,14160.0,115.4064,115.4801,115.2131,115.2223,14160.0
2020-08-19 11:00:00,125.14,125.23,125.03,125.23,9735.0,115.2131,115.2959,115.1118,115.2959,9735.0
2020-08-19 11:10:00,125.23,125.34,124.99,125.01,11543.0,115.2959,115.3972,115.075,115.0934,11543.0
2020-08-19 11:20:00,124.94,125.34,124.94,125.26,11099.0,115.0289,115.3972,115.0289,115.3236,11099.0
2020-08-19 11:30:00,125.26,125.57,125.21,125.35,11852.0,115.3236,115.609,115.2775,115.4064,11852.0
2020-08-19 11:40:00,125.3,125.37,125.02,125.04,10164.0,115.3604,115.4248,115.1026,115.121,10164.0
2020-08-19 11:50:00,125.05,125.3,124.97,125.12,16416.0,115.1302,115.3604,115.0566,115.1947,16416.0
2020-08-19 12:00:00,125.19,125.19,124.99,125.02,13769.0,115.2591,115.2591,115.075,115.1026,13769.0
2020-08-19 12:10:00,125.03,125.08,124.71,124.73,18766.0,115.1118,115.1578,114.8172,114.8356,18766.0
2020-08-19 12:20:00,124.73,124.88,124.71,124.85,9197.0,114.8356,114.9737,114.8172,114.9461,9197.0
2020-08-19 12:30:00,124.84,124.99,124.78,124.92,11406.0,114.9369,115.075,114.8816,115.0105,11406.0
2020-08-19 12:40:00,124.92,124.92,124.48,124.49,12973.0,115.0105,115.0105,114.6054,114.6146,12973.0
2020-08-19 12:50:00,124.47,124.47,124.26,124.28,8489.0,114.5962,114.5962,114.4029,114.4213,8489.0
2020-08-19 13:00:00,124.24,124.48,124.2,124.47,7330.0,114.3845,114.6054,114.3476,114.5962,7330.0
2020-08-19 13:10:00,124.43,124.54,124.3,124.32,9671.0,114.5594,114.6607,114.4397,114.4581,9671.0
2020-08-19 13:20:00,124.32,124.42,124.26,124.3,29592.0,114.4581,114.5502,114.4029,114.4397,29592.0
2020-08-19 13:30:00,124.28,124.39,124.12,124.23,18020.0,114.4213,114.5226,114.274,114.3753,18020.0
2020-08-19 13:40:00,124.23,124.79,124.23,124.74,14557.0,114.3753,114.8908,114.3753,114.8448,14557.0
2020-08-19 13:50:00,124.7,124.81,124.57,124.72,8646.0,114.808,114.9093,114.6883,114.8264,8646.0
2020-08-19 14:00:00,124.77,125.01,124.73,124.94,11242.0,114.8724,115.0934,114.8356,115.0289,11242.0
2020-08-19 14:10:00,124.87,124.92,124.71,124.89,11513.0,114.9645,115.0105,114.8172,114.9829,11513.0
2020-08-19 14:20:00,124.94,125.29,124.8,124.87,19608.0,115.0289,115.3512,114.9,114.9645,19608.0
2020-08-19 14:30:00,124.86,124.91,124.61,124.64,11906.0,114.9553,115.0013,114.7251,114.7527,11906.0
2020-08-19 14:40:00,124.69,124.82,124.56,124.75,14109.0,114.7988,114.9185,114.6791,114.854,14109.0
2020-08-19 14:50:00,124.73,124.83,124.59,124.65,13957.0,114.8356,114.9277,114.7067,114.7619,13957.0
2020-08-19 15:00:00,124.62,124.74,124.59,124.66,20824.0,114.7343,114.8448,114.7067,114.7712,20824.0
2020-08-19 15:10:00,124.66,124.67,124.29,124.3,19679.0,114.7712,114.7804,114.4305,114.4397,19679.0
2020-08-19 15:20:00,124.32,124.32,124.02,124.04,16441.0,114.4581,114.4581,114.1819,114.2003,16441.0
2020-08-19 15:30:00,124.05,124.18,123.93,123.98,25346.0,114.2095,114.3292,114.0991,114.1451,25346.0
2020-08-19 15:40:00,123.96,124.05,123.51,123.51,39986.0,114.1267,114.2095,113.7124,113.7124,39986.0
2020-08-19 15:50:00,123.5,123.95,123.45,123.92,115099.0,113.7032,114.1175,113.6571,114.0899,115099.0
2020-08-20 09:30:00,122.81,123.3,122.35,122.48,65417.0,113.0679,113.519,112.6444,112.7641,65417.0
2020-08-20 09:40:00,122.45,123.06,122.41,122.41,56079.0,112.7365,113.2981,112.6996,112.6996,56079.0
2020-08-20 09:50:00,122.51,122.78,122.25,122.4,49785.0,112.7917,113.0403,112.5523,112.6904,49785.0
2020-08-20 10:00:00,122.4,123.58,122.35,123.52,47582.0,112.6904,113.7768,112.6444,113.7216,47582.0
2020-08-20 10:10:00,123.55,123.73,123.29,123.64,38198.0,113.7492,113.9149,113.5098,113.8321,38198.0
2020-08-20 10:20:00,123.67,124.1,123.67,123.76,57743.0,113.8597,114.2556,113.8597,113.9425,57743.0
2020-08-20 10:30:00,123.78,124.18,123.77,123.87,44668.0,113.961,114.3292,113.9518,114.0438,44668.0
2020-08-20 10:40:00,123.87,123.9,123.53,123.78,18022.0,114.0438,114.0714,113.7308,113.961,18022.0
2020-08-20 10:50:00,123.86,123.96,123.34,123.48,65071.0,114.0346,114.1267,113.5559,113.6848,65071.0
2020-08-20 11:00:00,123.45,124.05,123.39,123.94,47988.0,113.6571,114.2095,113.6019,114.1083,47988.0
2020-08-20 11:10:00,123.97,124.13,123.76,124.01,49984.0,114.1359,114.2832,113.9425,114.1727,49984.0
2020-08-20 11:20:00,124.06,124.14,123.85,124.0,52963.0,114.2187,114.2924,114.0254,114.1635,52963.0
2020-08-20 11:30:00,124.04,124.4,123.85,124.2,68039.0,114.2003,114.5318,114.0254,114.3476,68039.0
2020-08-20 11:40:00,124.2,124.4,124.14,124.17,35595.0,114.3476,114.5318,114.2924,114.32,35595.0
2020-08-20 11:50:00,124.15,124.3,124.07,124.25,71535.0,114.3016,114.4397,114.228,114.3937,71535.0
2020-08-20 12:00:00,124.27,124.41,124.15,124.33,11410.0,114.4121,114.541,114.3016,114.4673,11410.0
2020-08-20 12:10:00,124.34,124.36,124.12,124.16,15225.0,114.4765,114.495,114.274,114.3108,15225.0
2020-08-20 12:20:00,124.16,124.16,123.93,124.01,17888.0,114.3108,114.3108,114.0991,114.1727,17888.0
2020-08-20 12:30:00,124.0,124.12,123.92,123.97,29101.0,114.1635,114.274,114.0899,114.1359,29101.0
2020-08-20 12:40:00,123.95,124.23,123.95,124.2,7259.0,114.1175,114.3753,114.1175,114.3476,7259.0
2020-08-20 12:50:00,124.2,124.27,123.94,124.01,18197.0,114.3476,114.4121,114.1083,114.1727,18197.0
2020-08-20 13:00:00,124.02,124.12,123.99,124.02,23353.0,114.1819,114.274,114.1543,114.1819,23353.0
2020-08-20 13:10:00,124.01,124.07,123.81,123.99,14484.0,114.1727,114.228,113.9886,114.1543,14484.0
2020-08-20 13:20:00,124.01,124.16,123.88,123.88,14915.0,114.1727,114.3108,114.053,114.053,14915.0
2020-08-20 13:30:00,123.9,124.22,123.89,124.2,23194.0,114.0714,114.3661,114.0622,114.3476,23194.0
2020-08-20 13:40:00,124.18,124.23,124.11,124.14,21689.0,114.3292,114.3753,114.2648,114.2924,21689.0
2020-08-20 13:50:00,124.18,124.18,123.88,123.9,20572.0,114.3292,114.3292,114.053,114.0714,20572.0
2020-08-20 14:00:00,123.91,123.94,123.74,123.85,11485.0,114.0806,114.1083,113.9241,114.0254,11485.0
2020-08-20 14:10:00,123.82,123.99,123.74,123.94,18407.0,113.9978,114.1543,113.9241,114.1083,18407.0
2020-08-20 14:20:00,123.94,124.05,123.71,123.88,10912.0,114.1083,114.2095,113.8965,114.053,10912.0
2020-08-20 14:30:00,123.89,124.04,123.84,124.02,10386.0,114.0622,114.2003,114.0162,114.1819,10386.0
2020-08-20 14:40:00,124.04,124.13,123.97,123.98,21332.0,114.2003,114.2832,114.1359,114.1451,21332.0
2020-08-20 14:50:00,124.01,124.07,123.96,124.04,17140.0,114.1727,114.228,114.1267,114.2003,17140.0
2020-08-20 15:00:00,124.04,124.29,124.03,124.1,16782.0,114.2003,114.4305,114.1911,114.2556,16782.0
2020-08-20 15:10:00,124.12,124.12,123.75,123.76,17732.0,114.274,114.274,113.9333,113.9425,17732.0
2020-08-20 15:20:00,123.76,123.83,123.63,123.69,18648.0,113.9425,114.007,113.8229,113.8781,18648.0
2020-08-20 15:30:00,123.67,123.71,123.41,123.43,25540.0,113.8597,113.8965,113.6203,113.6387,25540.0
2020-08-20 15:40:00,123.43,123.64,123.43,123.56,24801.0,113.6387,113.8321,113.6387,113.7584,24801.0
2020-08-20 15:50:00,123.56,123.7,123.37,123.46,88387.0,113.7584,113.8873,113.5835,113.6663,88387.0
2020-08-21 09:30:00,123.34,123.6,122.72,123.58,109994.0,113.5559,113.7952,112.985,113.7768,109994.0
2020-08-21 09:40:00,123.64,123.68,122.89,123.52,19765.0,113.8321,113.8689,113.1416,113.7216,19765.0
2020-08-21 09:50:00,123.44,123.59,123.26,123.37,42612.0,113.6479,113.786,113.4822,113.5835,42612.0
2020-08-21 10:00:00,123.41,123.43,122.78,122.78,59621.0,113.6203,113.6387,113.0403,113.0403,59621.0
2020-08-21 10:10:00,122.72,122.82,122.25,122.39,33624.0,112.985,113.0771,112.5523,112.6812,33624.0
2020-08-21 10:20:00,122.39,122.48,122.12,122.34,21694.0,112.6812,112.7641,112.4326,112.6352,21694.0
2020-08-21 10:30:00,122.28,122.5,122.12,122.35,18553.0,112.58,112.7825,112.4326,112.6444,18553.0
2020-08-21 10:40:00,122.34,122.52,122.3,122.41,13014.0,112.6352,112.8009,112.5984,112.6996,13014.0
2020-08-21 10:50:00,122.42,122.58,122.3,122.53,12483.0,112.7088,112.8562,112.5984,112.8101,12483.0
2020-08-21 11:00:00,122.52,123.02,122.51,123.01,21299.0,112.8009,113.2612,112.7917,113.252,21299.0
2020-08-21 11:10:00,122.95,123.14,122.83,122.83,6738.0,113.1968,113.3717,113.0863,113.0863,6738.0
2020-08-21 11:20:00,122.85,122.85,122.6,122.7,14009.0,113.1047,113.1047,112.8746,112.9666,14009.0
2020-08-21 11:30:00,122.73,122.98,122.66,122.71,9406.0,112.9943,113.2244,112.9298,112.9758,9406.0
2020-08-21 11:40:00,122.75,122.82,122.65,122.65,9107.0,113.0127,113.0771,112.9206,112.9206,9107.0
2020-08-21 11:50:00,122.69,122.8,122.56,122.57,7842.0,112.9574,113.0587,112.8377,112.8469,7842.0
2020-08-21 12:00:00,122.58,122.73,122.48,122.57,6027.0,112.8562,112.9943,112.7641,112.8469,6027.0
2020-08-21 12:10:00,122.58,122.64,122.52,122.61,7003.0,112.8562,112.9114,112.8009,112.8838,7003.0
2020-08-21 12:20:00,122.57,122.78,122.52,122.61,32475.0,112.8469,113.0403,112.8009,112.8838,32475.0
2020-08-21 12:30:00,122.62,122.73,122.51,122.65,13524.0,112.893,112.9943,112.7917,112.9206,13524.0
2020-08-21 12:40:00,122.63,122.63,122.5,122.57,17817.0,112.9022,112.9022,112.7825,112.8469,17817.0
2020-08-21 12:50:00,122.59,122.68,122.37,122.37,15531.0,112.8654,112.9482,112.6628,112.6628,15531.0
2020-08-21 13:00:00,122.4,122.54,122.37,122.51,3610.0,112.6904,112.8193,112.6628,112.7917,3610.0
2020-08-21 13:10:00,122.49,122.58,122.45,122.51,6819.0,112.7733,112.8562,112.7365,112.7917,6819.0
2020-08-21 13:20:00,122.48,122.55,122.45,122.51,2658.0,112.7641,112.8285,112.7365,112.7917,2658.0
2020-08-21 13:30:00,122.5,122.71,122.45,122.71,4081.0,112.7825,112.9758,112.7365,112.9758,4081.0
2020-08-21 13:40:00,122.74,122.92,122.69,122.88,7396.0,113.0035,113.1692,112.9574,113.1324,7396.0
2020-08-21 13:50:00,122.87,122.87,122.76,122.81,5272.0,113.1231,113.1231,113.0219,113.0679,5272.0
2020-08-21 14:00:00,122.82,122.85,122.55,122.64,10893.0,113.0771,113.1047,112.8285,112.9114,10893.0
2020-08-21 14:10:00,122.65,122.66,122.57,122.58,4702.0,112.9206,112.9298,112.8469,112.8562,4702.0
2020-08-21 14:20:00,122.57,122.61,122.41,122.41,12481.0,112.8469,112.8838,112.6996,112.6996,12481.0
2020-08-21 14:30:00,122.43,122.5,122.39,122.44,24546.0,112.7181,112.7825,112.6812,112.7273,24546.0
2020-08-21 14:40:00,122.43,122.47,122.2,122.26,11000.0,112.7181,112.7549,112.5063,112.5615,11000.0
2020-08-21 14:50:00,122.28,122.32,122.25,122.29,10799.0,112.58,112.6168,112.5523,112.5892,10799.0
2020-08-21 15:00:00,122.26,122.37,122.24,122.33,11652.0,112.5615,112.6628,112.5431,112.626,11652.0
2020-08-21 15:10:00,122.33,122.34,122.08,122.15,20200.0,112.626,112.6352,112.3958,112.4603,20200.0
2020-08-21 15:20:00,122.14,122.17,121.86,121.88,25951.0,112.4511,112.4787,112.1933,112.2117,25951.0
2020-08-21 15:30:00,121.91,122.02,121.82,121.91,37853.0,112.2393,112.3406,112.1564,112.2393,37853.0
2020-08-21 15:40:00,121.9,121.98,121.71,121.77,32890.0,112.2301,112.3037,112.0552,112.1104,32890.0
2020-08-21 15:50:00,121.79,122.0,121.76,121.9,155728.0,112.1288,112.3222,112.1012,112.2301,155728.0
2020-08-24 09:30:00,121.9,122.48,121.51,121.67,37526.0,112.2301,112.7641,111.871,112.0183,37526.0
2020-08-24 09:40:00,121.6,122.18,121.32,122.18,80867.0,111.9539,112.4879,111.6961,112.4879,80867.0
2020-08-24 09:50:00,122.21,123.11,122.14,122.56,17112.0,112.5155,113.3441,112.4511,112.8377,17112.0
2020-08-24 10:00:00,122.45,123.16,122.33,123.11,58479.0,112.7365,113.3901,112.626,113.3441,58479.0
2020-08-24 10:10:00,123.13,123.15,122.69,122.73,37758.0,113.3625,113.3809,112.9574,112.9943,37758.0
2020-08-24 10:20:00,122.7,123.07,122.56,122.75,30421.0,112.9666,113.3073,112.8377,113.0127,30421.0
2020-08-24 10:30:00,122.7,123.18,122.65,123.01,62165.0,112.9666,113.4086,112.9206,113.252,62165.0
2020-08-24 10:40:00,123.07,123.34,123.03,123.2,14100.0,113.3073,113.5559,113.2705,113.427,14100.0
2020-08-24 10:50:00,123.18,123.4,123.12,123.34,40675.0,113.4086,113.6111,113.3533,113.5559,40675.0
2020-08-24 11:00:00,123.35,123.35,123.04,123.18,22564.0,113.5651,113.5651,113.2797,113.4086,22564.0
2020-08-24 11:10:00,123.19,123.43,123.13,123.41,15545.0,113.4178,113.6387,113.3625,113.6203,15545.0
2020-08-24 11:20:00,123.41,123.47,123.33,123.47,19756.0,113.6203,113.6756,113.5467,113.6756,19756.0
2020-08-24 11:30:00,123.46,123.47,123.36,123.39,12550.0,113.6663,113.6756,113.5743,113.6019,12550.0
2020-08-24 11:40:00,123.37,123.38,123.28,123.32,12298.0,113.5835,113.5927,113.5006,113.5375,12298.0
2020-08-24 11:50:00,123.4,123.46,123.22,123.28,25154.0,113.6111,113.6663,113.4454,113.5006,25154.0
2020-08-24 12:00:00,123.31,123.31,122.97,123.01,23297.0,113.5282,113.5282,113.2152,113.252,23297.0
2020-08-24 12:10:00,123.03,123.16,123.03,123.15,5314.0,113.2705,113.3901,113.2705,113.3809,5314.0
2020-08-24 12:20:00,123.17,123.35,123.15,123.27,15418.0,113.3993,113.5651,113.3809,113.4914,15418.0
2020-08-24 12:30:00,123.26,123.28,122.91,122.98,20628.0,113.4822,113.5006,113.16,113.2244,20628.0
2020-08-24 12:40:00,122.97,123.24,122.96,123.2,15664.0,113.2152,113.4638,113.206,113.427,15664.0
2020-08-24 12:50:00,123.2,123.5,123.19,123.45,20206.0,113.427,113.7032,113.4178,113.6571,20206.0
2020-08-24 13:00:00,123.46,123.51,123.16,123.21,9398.0,113.6663,113.7124,113.3901,113.4362,9398.0
2020-08-24 13:10:00,123.21,123.21,123.02,123.11,9538.0,113.4362,113.4362,113.2612,113.3441,9538.0
2020-08-24 13:20:00,123.1,123.24,123.1,123.1,21505.0,113.3349,113.4638,113.3349,113.3349,21505.0
2020-08-24 13:30:00,123.12,123.28,123.06,123.09,57864.0,113.3533,113.5006,113.2981,113.3257,57864.0
2020-08-24 13:40:00,123.08,123.36,122.87,123.12,55587.0,113.3165,113.5743,113.1231,113.3533,55587.0
2020-08-24 13:50:00,123.11,123.14,122.99,123.1,21833.0,113.3441,113.3717,113.2336,113.3349,21833.0
2020-08-24 14:00:00,123.12,123.2,123.05,123.17,16950.0,113.3533,113.427,113.2889,113.3993,16950.0
2020-08-24 14:10:00,123.16,123.54,123.15,123.38,31882.0,113.3901,113.74,113.3809,113.5927,31882.0
2020-08-24 14:20:00,123.38,123.87,123.34,123.84,60838.0,113.5927,114.0438,113.5559,114.0162,60838.0
2020-08-24 14:30:00,123.86,123.87,123.7,123.7,21006.0,114.0346,114.0438,113.8873,113.8873,21006.0
2020-08-24 14:40:00,123.75,123.84,123.72,123.75,18725.0,113.9333,114.0162,113.9057,113.9333,18725.0
2020-08-24 14:50:00,123.78,123.86,123.65,123.73,26896.0,113.961,114.0346,113.8413,113.9149,26896.0
2020-08-24 15:00:00,123.71,123.88,123.59,123.88,31969.0,113.8965,114.053,113.786,114.053,31969.0
2020-08-24 15:10:00,123.87,123.97,123.55,123.63,20095.0,114.0438,114.1359,113.7492,113.8229,20095.0
2020-08-24 15:20:00,123.63,123.76,123.48,123.76,28488.0,113.8229,113.9425,113.6848,113.9425,28488.0
2020-08-24 15:30:00,123.74,124.27,123.72,124.19,26997.0,113.9241,114.4121,113.9057,114.3384,26997.0
2020-08-24 15:40:00,124.2,124.28,124.09,124.27,29195.0,114.3476,114.4213,114.2464,114.4121,29195.0
2020-08-24 15:50:00,124.27,124.43,124.14,124.41,91401.0,114.4121,114.5594,114.2924,114.541,91401.0
2020-08-25 09:30:00,125.53,125.91,124.63,125.15,41050.0,115.5721,115.922,114.7435,115.2223,41050.0
2020-08-25 09:40:00,125.09,125.86,124.98,125.81,20046.0,115.167,115.876,115.0658,115.8299,20046.0
2020-08-25 09:50:00,125.82,126.06,125.49,126.0,25327.0,115.8391,116.0601,115.5353,116.0049,25327.0
2020-08-25 10:00:00,125.91,126.01,125.5,125.65,20953.0,115.922,116.0141,115.5445,115.6826,20953.0
2020-08-25 10:10:00,125.58,125.93,125.44,125.68,14054.0,115.6182,115.9404,115.4893,115.7102,14054.0
2020-08-25 10:20:00,125.57,126.08,125.54,126.03,12012.0,115.609,116.0785,115.5813,116.0325,12012.0
2020-08-25 10:30:00,125.96,126.06,125.69,125.88,12544.0,115.968,116.0601,115.7194,115.8944,12544.0
2020-08-25 10:40:00,125.9,126.01,125.61,125.69,16640.0,115.9128,116.0141,115.6458,115.7194,16640.0
2020-08-25 10:50:00,125.74,125.88,125.68,125.81,6725.0,115.7655,115.8944,115.7102,115.8299,6725.0
2020-08-25 11:00:00,125.78,125.97,125.57,125.73,14069.0,115.8023,115.9772,115.609,115.7563,14069.0
2020-08-25 11:10:00,125.67,125.67,125.34,125.47,20137.0,115.701,115.701,115.3972,115.5169,20137.0
2020-08-25 11:20:00,125.31,125.65,125.31,125.65,8715.0,115.3696,115.6826,115.3696,115.6826,8715.0
2020-08-25 11:30:00,125.7,125.94,125.44,125.48,14849.0,115.7287,115.9496,115.4893,115.5261,14849.0
2020-08-25 11:40:00,125.51,125.6,125.29,125.29,9155.0,115.5537,115.6366,115.3512,115.3512,9155.0
2020-08-25 11:50:00,125.31,125.35,125.07,125.17,12624.0,115.3696,115.4064,115.1486,115.2407,12624.0
2020-08-25 12:00:00,125.16,125.43,125.03,125.42,13166.0,115.2315,115.4801,115.1118,115.4709,13166.0
2020-08-25 12:10:00,125.4,125.59,125.4,125.56,9735.0,115.4525,115.6274,115.4525,115.5998,9735.0
2020-08-25 12:20:00,125.55,125.6,125.47,125.51,4766.0,115.5906,115.6366,115.5169,115.5537,4766.0
2020-08-25 12:30:00,125.5,125.67,125.47,125.66,3447.0,115.5445,115.701,115.5169,115.6918,3447.0
2020-08-25 12:40:00,125.64,125.64,125.45,125.57,30667.0,115.6734,115.6734,115.4985,115.609,30667.0
2020-08-25 12:50:00,125.53,125.56,125.39,125.39,5640.0,115.5721,115.5998,115.4432,115.4432,5640.0
2020-08-25 13:00:00,125.39,125.79,125.39,125.73,37058.0,115.4432,115.8115,115.4432,115.7563,37058.0
2020-08-25 13:10:00,125.7,125.75,125.51,125.66,15377.0,115.7287,115.7747,115.5537,115.6918,15377.0
2020-08-25 13:20:00,125.64,125.87,125.63,125.78,8524.0,115.6734,115.8852,115.6642,115.8023,8524.0
2020-08-25 13:30:00,125.77,126.11,125.69,126.11,12933.0,115.7931,116.1061,115.7194,116.1061,12933.0
2020-08-25 13:40:00,126.11,126.24,126.04,126.04,11822.0,116.1061,116.2258,116.0417,116.0417,11822.0
2020-08-25 13:50:00,126.03,126.18,126.01,126.1,7169.0,116.0325,116.1706,116.0141,116.0969,7169.0
2020-08-25 14:00:00,126.15,126.24,126.06,126.07,16015.0,116.143,116.2258,116.0601,116.0693,16015.0
2020-08-25 14:10:00,126.07,126.11,125.84,126.0,12927.0,116.0693,116.1061,115.8575,116.0049,12927.0
2020-08-25 14:20:00,126.02,126.15,125.99,126.08,15115.0,116.0233,116.143,115.9956,116.0785,15115.0
2020-08-25 14:30:00,126.07,126.08,125.71,125.71,40948.0,116.0693,116.0785,115.7379,115.7379,40948.0
2020-08-25 14:40:00,125.74,125.9,125.57,125.86,12367.0,115.7655,115.9128,115.609,115.876,12367.0
2020-08-25 14:50:00,125.76,125.92,125.66,125.72,12130.0,115.7839,115.9312,115.6918,115.7471,12130.0
2020-08-25 15:00:00,125.71,125.73,125.58,125.6,10553.0,115.7379,115.7563,115.6182,115.6366,10553.0
2020-08-25 15:10:00,125.59,125.6,125.47,125.54,47107.0,115.6274,115.6366,115.5169,115.5813,47107.0
2020-08-25 15:20:00,125.55,125.75,125.55,125.65,18951.0,115.5906,115.7747,115.5906,115.6826,18951.0
2020-08-25 15:30:00,125.67,125.75,125.5,125.57,14846.0,115.701,115.7747,115.5445,115.609,14846.0
2020-08-25 15:40:00,125.57,125.71,125.47,125.71,32610.0,115.609,115.7379,115.5169,115.7379,32610.0
2020-08-25 15:50:00,125.69,125.92,125.68,125.92,130128.0,115.7194,115.9312,115.7102,115.9312,130128.0
2020-08-26 09:30:00,125.43,125.89,124.38,124.39,30726.0,115.4801,115.9036,114.5134,114.5226,30726.0
2020-08-26 09:40:00,124.34,124.66,124.19,124.65,29971.0,114.4765,114.7712,114.3384,114.7619,29971.0
2020-08-26 09:50:00,124.62,125.21,124.57,125.11,54904.0,114.7343,115.2775,114.6883,115.1855,54904.0
2020-08-26 10:00:00,125.12,125.12,124.77,124.96,41163.0,115.1947,115.1947,114.8724,115.0474,41163.0
2020-08-26 10:10:00,124.97,125.63,124.97,125.6,16886.0,115.0566,115.6642,115.0566,115.6366,16886.0
2020-08-26 10:20:00,125.61,125.63,124.93,125.27,11251.0,115.6458,115.6642,115.0197,115.3328,11251.0
2020-08-26 10:30:00,125.27,125.4,125.14,125.2,10956.0,115.3328,115.4525,115.2131,115.2683,10956.0
2020-08-26 10:40:00,125.17,125.34,124.98,125.3,16069.0,115.2407,115.3972,115.0658,115.3604,16069.0
2020-08-26 10:50:00,125.26,125.27,125.04,125.09,18515.0,115.3236,115.3328,115.121,115.167,18515.0
2020-08-26 11:00:00,125.08,125.15,124.86,125.1,19423.0,115.1578,115.2223,114.9553,115.1762,19423.0
2020-08-26 11:10:00,125.09,125.32,125.07,125.08,22431.0,115.167,115.3788,115.1486,115.1578,22431.0
2020-08-26 11:20:00,125.09,125.29,125.09,125.23,8441.0,115.167,115.3512,115.167,115.2959,8441.0
2020-08-26 11:30:00,125.23,125.26,125.06,125.12,26399.0,115.2959,115.3236,115.1394,115.1947,26399.0
2020-08-26 11:40:00,125.1,125.48,125.05,125.36,14138.0,115.1762,115.5261,115.1302,115.4156,14138.0
2020-08-26 11:50:00,125.36,125.51,125.35,125.44,6477.0,115.4156,115.5537,115.4064,115.4893,6477.0
2020-08-26 12:00:00,125.45,125.55,125.4,125.55,12548.0,115.4985,115.5906,115.4525,115.5906,12548.0
2020-08-26 12:10:00,125.56,125.61,125.49,125.52,9130.0,115.5998,115.6458,115.5353,115.5629,9130.0
2020-08-26 12:20:00,125.54,125.78,125.53,125.72,9829.0,115.5813,115.8023,115.5721,115.7471,9829.0
2020-08-26 12:30:00,125.75,125.76,125.58,125.63,10423.0,115.7747,115.7839,115.6182,115.6642,10423.0
2020-08-26 12:40:00,125.65,126.02,125.64,126.02,13115.0,115.6826,116.0233,115.6734,116.0233,13115.0
2020-08-26 12:50:00,126.01,126.15,125.98,126.15,10920.0,116.0141,116.143,115.9864,116.143,10920.0
2020-08-26 13:00:00,126.13,126.26,126.08,126.17,26939.0,116.1245,116.2442,116.0785,116.1614,26939.0
2020-08-26 13:10:00,126.17,126.18,125.93,125.95,8642.0,116.1614,116.1706,115.9404,115.9588,8642.0
2020-08-26 13:20:00,125.96,126.03,125.86,125.86,10030.0,115.968,116.0325,115.876,115.876,10030.0
2020-08-26 13:30:00,125.85,126.01,125.77,126.0,10259.0,115.8668,116.0141,115.7931,116.0049,10259.0
2020-08-26 13:40:00,126.0,126.0,125.81,125.82,6996.0,116.0049,116.0049,115.8299,115.8391,6996.0
2020-08-26 13:50:00,125.84,125.88,125.65,125.74,8246.0,115.8575,115.8944,115.6826,115.7655,8246.0
2020-08-26 14:00:00,125.74,125.93,125.74,125.87,10126.0,115.7655,115.9404,115.7655,115.8852,10126.0
2020-08-26 14:10:00,125.9,125.93,125.8,125.93,19751.0,115.9128,115.9404,115.8207,115.9404,19751.0
2020-08-26 14:20:00,125.94,126.17,125.93,126.17,11729.0,115.9496,116.1614,115.9404,116.1614,11729.0
2020-08-26 14:30:00,126.18,126.34,126.08,126.15,22342.0,116.1706,116.3179,116.0785,116.143,22342.0
2020-08-26 14:40:00,126.16,126.29,126.16,126.23,15678.0,116.1522,116.2719,116.1522,116.2166,15678.0
2020-08-26 14:50:00,126.22,126.45,126.21,126.36,23955.0,116.2074,116.4192,116.1982,116.3363,23955.0
2020-08-26 15:00:00,126.34,126.44,126.26,126.43,17564.0,116.3179,116.41,116.2442,116.4007,17564.0
2020-08-26 15:10:00,126.46,126.54,126.18,126.2,17591.0,116.4284,116.502,116.1706,116.189,17591.0
2020-08-26 15:20:00,126.18,126.41,126.16,126.28,30900.0,116.1706,116.3823,116.1522,116.2626,30900.0
2020-08-26 15:30:00,126.28,126.28,125.77,125.8,16348.0,116.2626,116.2626,115.7931,115.8207,16348.0
2020-08-26 15:40:00,125.83,126.03,125.79,125.99,45966.0,115.8483,116.0325,115.8115,115.9956,45966.0
2020-08-26 15:50:00,125.99,126.05,125.57,125.6,171199.0,115.9956,116.0509,115.609,115.6366,171199.0
2020-08-27 09:30:00,126.17,127.77,125.86,127.58,55542.0,116.1614,117.6344,115.876,117.4595,55542.0
2020-08-27 09:40:00,127.56,128.21,127.5,127.94,40466.0,117.4411,118.0395,117.3859,117.791,40466.0
2020-08-27 09:50:00,127.99,129.37,127.9,129.36,52738.0,117.837,119.1075,117.7541,119.0983,52738.0
2020-08-27 10:00:00,129.31,130.34,129.3,129.4,99907.0,119.0523,120.0006,119.0431,119.1351,99907.0
2020-08-27 10:10:00,129.34,129.49,128.68,128.94,58678.0,119.0799,119.218,118.4723,118.7116,58678.0
2020-08-27 10:20:00,128.94,129.53,128.94,128.96,160570.0,118.7116,119.2548,118.7116,118.73,160570.0
2020-08-27 10:30:00,128.87,129.22,128.67,128.74,16307.0,118.6472,118.9694,118.4631,118.5275,16307.0
2020-08-27 10:40:00,128.7,129.13,128.43,129.12,32730.0,118.4907,118.8866,118.2421,118.8774,32730.0
2020-08-27 10:50:00,129.08,129.34,128.92,129.08,19490.0,118.8405,119.0799,118.6932,118.8405,19490.0
2020-08-27 11:00:00,129.06,129.06,128.4,128.44,15499.0,118.8221,118.8221,118.2145,118.2513,15499.0
2020-08-27 11:10:00,128.35,128.56,128.24,128.46,11577.0,118.1684,118.3618,118.0672,118.2697,11577.0
2020-08-27 11:20:00,128.46,128.46,127.72,127.92,38351.0,118.2697,118.2697,117.5884,117.7725,38351.0
2020-08-27 11:30:00,127.83,128.06,127.58,127.88,39381.0,117.6897,117.9014,117.4595,117.7357,39381.0
2020-08-27 11:40:00,127.92,128.2,127.88,128.11,16936.0,117.7725,118.0303,117.7357,117.9475,16936.0
2020-08-27 11:50:00,128.08,128.24,127.92,128.21,12671.0,117.9199,118.0672,117.7725,118.0395,12671.0
2020-08-27 12:00:00,128.19,128.25,127.96,128.0,18278.0,118.0211,118.0764,117.8094,117.8462,18278.0
2020-08-27 12:10:00,128.02,128.15,127.93,127.94,10312.0,117.8646,117.9843,117.7818,117.791,10312.0
2020-08-27 12:20:00,127.92,128.03,127.62,127.69,19837.0,117.7725,117.8738,117.4963,117.5608,19837.0
2020-08-27 12:30:00,127.71,127.85,127.26,127.43,17170.0,117.5792,117.7081,117.1649,117.3214,17170.0
2020-08-27 12:40:00,127.41,127.55,127.09,127.1,40495.0,117.303,117.4319,117.0084,117.0176,40495.0
2020-08-27 12:50:00,127.09,127.63,127.09,127.43,16929.0,117.0084,117.5056,117.0084,117.3214,16929.0
2020-08-27 13:00:00,127.38,127.52,127.28,127.44,14369.0,117.2754,117.4043,117.1833,117.3306,14369.0
2020-08-27 13:10:00,127.44,128.11,127.41,128.11,18544.0,117.3306,117.9475,117.303,117.9475,18544.0
2020-08-27 13:20:00,128.06,128.25,127.96,128.04,12425.0,117.9014,118.0764,117.8094,117.883,12425.0
2020-08-27 13:30:00,128.08,128.22,127.99,128.22,14958.0,117.9199,118.0488,117.837,118.0488,14958.0
2020-08-27 13:40:00,128.16,128.26,128.06,128.21,31027.0,117.9935,118.0856,117.9014,118.0395,31027.0
2020-08-27 13:50:00,128.19,128.29,127.96,128.24,31159.0,118.0211,118.1132,117.8094,118.0672,31159.0
2020-08-27 14:00:00,128.21,128.57,128.19,128.23,7515.0,118.0395,118.371,118.0211,118.058,7515.0
2020-08-27 14:10:00,128.22,128.34,128.17,128.2,8901.0,118.0488,118.1592,118.0027,118.0303,8901.0
2020-08-27 14:20:00,128.24,128.24,128.02,128.2,10352.0,118.0672,118.0672,117.8646,118.0303,10352.0
2020-08-27 14:30:00,128.26,128.5,128.2,128.35,9514.0,118.0856,118.3065,118.0303,118.1684,9514.0
2020-08-27 14:40:00,128.37,128.39,128.12,128.35,7067.0,118.1869,118.2053,117.9567,118.1684,7067.0
2020-08-27 14:50:00,128.34,128.47,128.2,128.23,9740.0,118.1592,118.2789,118.0303,118.058,9740.0
2020-08-27 15:00:00,128.21,128.56,128.17,128.53,14173.0,118.0395,118.3618,118.0027,118.3342,14173.0
2020-08-27 15:10:00,128.6,128.63,128.43,128.61,14202.0,118.3986,118.4262,118.2421,118.4078,14202.0
2020-08-27 15:20:00,128.61,128.63,128.45,128.54,22239.0,118.4078,118.4262,118.2605,118.3434,22239.0
2020-08-27 15:30:00,128.54,128.59,128.32,128.33,19327.0,118.3434,118.3894,118.1408,118.15,19327.0
2020-08-27 15:40:00,128.27,128.3,127.91,127.98,37256.0,118.0948,118.1224,117.7633,117.8278,37256.0
2020-08-27 15:50:00,127.93,128.13,127.72,127.77,95229.0,117.7818,117.9659,117.5884,117.6344,95229.0
2020-08-28 09:30:00,128.22,128.4,127.13,127.45,24586.0,118.0488,118.2145,117.0452,117.3398,24586.0
2020-08-28 09:40:00,127.47,127.59,127.17,127.51,21565.0,117.3582,117.4687,117.082,117.3951,21565.0
2020-08-28 09:50:00,127.55,127.82,126.5,126.5,11774.0,117.4319,117.6805,116.4652,116.4652,11774.0
2020-08-28 10:00:00,126.81,126.87,126.24,126.38,11160.0,116.7506,116.8058,116.2258,116.3547,11160.0
2020-08-28 10:10:00,126.41,126.44,126.01,126.44,15098.0,116.3823,116.41,116.0141,116.41,15098.0
2020-08-28 10:20:00,126.36,126.42,125.85,125.85,9040.0,116.3363,116.3915,115.8668,115.8668,9040.0
2020-08-28 10:30:00,125.9,126.22,125.72,125.96,10356.0,115.9128,116.2074,115.7471,115.968,10356.0
2020-08-28 10:40:00,126.03,126.17,125.96,126.16,8758.0,116.0325,116.1614,115.968,116.1522,8758.0
2020-08-28 10:50:00,126.15,126.17,125.7,125.95,11751.0,116.143,116.1614,115.7287,115.9588,11751.0
2020-08-28 11:00:00,125.94,126.13,125.84,126.02,9307.0,115.9496,116.1245,115.8575,116.0233,9307.0
2020-08-28 11:10:00,126.03,126.1,125.92,126.02,7288.0,116.0325,116.0969,115.9312,116.0233,7288.0
2020-08-28 11:20:00,126.08,126.15,125.85,125.87,8925.0,116.0785,116.143,115.8668,115.8852,8925.0
2020-08-28 11:30:00,125.83,126.33,125.81,126.29,7246.0,115.8483,116.3087,115.8299,116.2719,7246.0
2020-08-28 11:40:00,126.26,126.36,126.16,126.22,5503.0,116.2442,116.3363,116.1522,116.2074,5503.0
2020-08-28 11:50:00,126.21,126.28,126.11,126.22,7556.0,116.1982,116.2626,116.1061,116.2074,7556.0
2020-08-28 12:00:00,126.21,126.21,126.03,126.08,25508.0,116.1982,116.1982,116.0325,116.0785,25508.0
2020-08-28 12:10:00,126.07,126.09,125.87,125.95,24995.0,116.0693,116.0877,115.8852,115.9588,24995.0
2020-08-28 12:20:00,125.95,126.09,125.89,126.05,14828.0,115.9588,116.0877,115.9036,116.0509,14828.0
2020-08-28 12:30:00,126.05,126.3,126.04,126.3,7828.0,116.0509,116.2811,116.0417,116.2811,7828.0
2020-08-28 12:40:00,126.29,126.49,126.29,126.41,15516.0,116.2719,116.456,116.2719,116.3823,15516.0
2020-08-28 12:50:00,126.41,126.58,126.37,126.47,9557.0,116.3823,116.5388,116.3455,116.4376,9557.0
2020-08-28 13:00:00,126.51,126.62,126.45,126.46,8979.0,116.4744,116.5757,116.4192,116.4284,8979.0
2020-08-28 13:10:00,126.48,126.48,126.24,126.3,11599.0,116.4468,116.4468,116.2258,116.2811,11599.0
2020-08-28 13:20:00,126.27,126.32,126.01,126.07,9520.0,116.2534,116.2995,116.0141,116.0693,9520.0
2020-08-28 13:30:00,126.03,126.19,125.65,125.85,48943.0,116.0325,116.1798,115.6826,115.8668,48943.0
2020-08-28 13:40:00,125.83,125.9,125.74,125.79,10717.0,115.8483,115.9128,115.7655,115.8115,10717.0
2020-08-28 13:50:00,125.81,125.85,125.66,125.68,12456.0,115.8299,115.8668,115.6918,115.7102,12456.0
2020-08-28 14:00:00,125.6,125.93,125.6,125.85,13553.0,115.6366,115.9404,115.6366,115.8668,13553.0
2020-08-28 14:10:00,125.84,126.06,125.83,126.06,9548.0,115.8575,116.0601,115.8483,116.0601,9548.0
2020-08-28 14:20:00,126.03,126.1,125.85,125.86,16698.0,116.0325,116.0969,115.8668,115.876,16698.0
2020-08-28 14:30:00,125.87,125.92,125.72,125.85,34076.0,115.8852,115.9312,115.7471,115.8668,34076.0
2020-08-28 14:40:00,125.8,125.94,125.79,125.89,16121.0,115.8207,115.9496,115.8115,115.9036,16121.0
2020-08-28 14:50:00,125.9,125.94,125.83,125.9,24105.0,115.9128,115.9496,115.8483,115.9128,24105.0
2020-08-28 15:00:00,125.9,126.0,125.85,125.92,83687.0,115.9128,116.0049,115.8668,115.9312,83687.0
2020-08-28 15:10:00,125.93,126.18,125.87,125.99,40144.0,115.9404,116.1706,115.8852,115.9956,40144.0
2020-08-28 15:20:00,125.99,126.22,125.98,126.08,13145.0,115.9956,116.2074,115.9864,116.0785,13145.0
2020-08-28 15:30:00,126.07,126.18,126.02,126.14,41758.0,116.0693,116.1706,116.0233,116.1337,41758.0
2020-08-28 15:40:00,126.13,126.33,126.11,126.33,38541.0,116.1245,116.3087,116.1061,116.3087,38541.0
2020-08-28 15:50:00,126.39,126.47,126.16,126.39,174922.0,116.3639,116.4376,116.1522,116.3639,174922.0
2020-08-31 09:30:00,126.14,126.36,124.72,125.98,32150.0,116.1337,116.3363,114.8264,115.9864,32150.0
2020-08-31 09:40:00,125.92,125.92,125.1,125.15,9943.0,115.9312,115.9312,115.1762,115.2223,9943.0
2020-08-31 09:50:00,125.06,125.07,124.48,124.75,9957.0,115.1394,115.1486,114.6054,114.854,9957.0
2020-08-31 10:00:00,124.68,125.19,124.53,125.09,9693.0,114.7896,115.2591,114.6515,115.167,9693.0
2020-08-31 10:10:00,125.21,125.36,124.99,125.07,16520.0,115.2775,115.4156,115.075,115.1486,16520.0
2020-08-31 10:20:00,125.0,125.1,124.8,124.88,37869.0,115.0842,115.1762,114.9,114.9737,37869.0
2020-08-31 10:30:00,124.85,124.99,124.6,124.61,79816.0,114.9461,115.075,114.7159,114.7251,79816.0
2020-08-31 10:40:00,124.55,124.64,124.4,124.51,15653.0,114.6699,114.7527,114.5318,114.6331,15653.0
2020-08-31 10:50:00,124.49,124.58,124.37,124.53,9099.0,114.6146,114.6975,114.5042,114.6515,9099.0
2020-08-31 11:00:00,124.57,124.71,124.49,124.54,31530.0,114.6883,114.8172,114.6146,114.6607,31530.0
2020-08-31 11:10:00,124.51,124.52,124.2,124.2,20709.0,114.6331,114.6423,114.3476,114.3476,20709.0
2020-08-31 11:20:00,124.2,124.22,123.65,123.78,52766.0,114.3476,114.3661,113.8413,113.961,52766.0
2020-08-31 11:30:00,123.78,124.15,123.77,124.09,20196.0,113.961,114.3016,113.9518,114.2464,20196.0
2020-08-31 11:40:00,124.06,124.38,124.06,124.37,12320.0,114.2187,114.5134,114.2187,114.5042,12320.0
2020-08-31 11:50:00,124.32,124.55,124.3,124.48,15524.0,114.4581,114.6699,114.4397,114.6054,15524.0
2020-08-31 12:00:00,124.47,124.75,124.37,124.61,12567.0,114.5962,114.854,114.5042,114.7251,12567.0
2020-08-31 12:10:00,124.63,124.67,124.46,124.54,17418.0,114.7435,114.7804,114.587,114.6607,17418.0
2020-08-31 12:20:00,124.54,124.58,124.39,124.43,8767.0,114.6607,114.6975,114.5226,114.5594,8767.0
2020-08-31 12:30:00,124.44,124.44,123.97,124.03,20051.0,114.5686,114.5686,114.1359,114.1911,20051.0
2020-08-31 12:40:00,124.0,124.23,123.98,124.17,8864.0,114.1635,114.3753,114.1451,114.32,8864.0
2020-08-31 12:50:00,124.24,124.48,124.22,124.38,7614.0,114.3845,114.6054,114.3661,114.5134,7614.0
2020-08-31 13:00:00,124.37,124.64,124.35,124.59,49003.0,114.5042,114.7527,114.4857,114.7067,49003.0
2020-08-31 13:10:00,124.59,124.72,124.49,124.62,24800.0,114.7067,114.8264,114.6146,114.7343,24800.0
2020-08-31 13:20:00,124.64,124.71,124.59,124.59,8819.0,114.7527,114.8172,114.7067,114.7067,8819.0
2020-08-31 13:30:00,124.55,124.59,124.45,124.49,27939.0,114.6699,114.7067,114.5778,114.6146,27939.0
2020-08-31 13:40:00,124.48,124.54,124.34,124.44,12330.0,114.6054,114.6607,114.4765,114.5686,12330.0
2020-08-31 13:50:00,124.45,124.55,124.33,124.35,14893.0,114.5778,114.6699,114.4673,114.4857,14893.0
2020-08-31 14:00:00,124.37,124.8,124.36,124.79,17065.0,114.5042,114.9,114.495,114.8908,17065.0
2020-08-31 14:10:00,124.8,124.89,124.78,124.79,31411.0,114.9,114.9829,114.8816,114.8908,31411.0
2020-08-31 14:20:00,124.8,124.92,124.77,124.84,26606.0,114.9,115.0105,114.8724,114.9369,26606.0
2020-08-31 14:30:00,124.84,124.96,124.82,124.93,29636.0,114.9369,115.0474,114.9185,115.0197,29636.0
2020-08-31 14:40:00,124.94,125.35,124.94,125.27,30848.0,115.0289,115.4064,115.0289,115.3328,30848.0
2020-08-31 14:50:00,125.29,125.37,125.13,125.16,22616.0,115.3512,115.4248,115.2039,115.2315,22616.0
2020-08-31 15:00:00,125.22,125.31,125.05,125.22,8770.0,115.2867,115.3696,115.1302,115.2867,8770.0
2020-08-31 15:10:00,125.24,125.36,125.15,125.15,12624.0,115.3051,115.4156,115.2223,115.2223,12624.0
2020-08-31 15:20:00,125.14,125.38,125.13,125.35,13184.0,115.2131,115.434,115.2039,115.4064,13184.0
2020-08-31 15:30:00,125.33,125.38,125.18,125.32,13425.0,115.388,115.434,115.2499,115.3788,13425.0
2020-08-31 15:40:00,125.32,125.56,125.26,125.45,21340.0,115.3788,115.5998,115.3236,115.4985,21340.0
2020-08-31 15:50:00,125.42,125.53,124.94,124.94,111726.0,115.4709,115.5721,115.0289,115.0289,111726.0
2020-09-01 09:30:00,124.02,125.03,123.65,124.69,36026.0,114.1819,115.1118,113.8413,114.7988,36026.0
2020-09-01 09:40:00,124.84,124.99,124.46,124.73,11165.0,114.9369,115.075,114.587,114.8356,11165.0
2020-09-01 09:50:00,124.68,125.0,124.47,124.83,24605.0,114.7896,115.0842,114.5962,114.9277,24605.0
2020-09-01 10:00:00,124.87,125.12,124.82,124.98,36710.0,114.9645,115.1947,114.9185,115.0658,36710.0
2020-09-01 10:10:00,124.98,125.14,124.63,124.78,18397.0,115.0658,115.2131,114.7435,114.8816,18397.0
2020-09-01 10:20:00,124.76,125.15,124.76,125.15,15453.0,114.8632,115.2223,114.8632,115.2223,15453.0
2020-09-01 10:30:00,125.17,125.24,124.9,125.0,9963.0,115.2407,115.3051,114.9921,115.0842,9963.0
2020-09-01 10:40:00,125.0,125.25,125.0,125.09,8395.0,115.0842,115.3144,115.0842,115.167,8395.0
2020-09-01 10:50:00,125.07,125.09,124.71,124.8,10991.0,115.1486,115.167,114.8172,114.9,10991.0
2020-09-01 11:00:00,124.83,124.83,124.59,124.7,10860.0,114.9277,114.9277,114.7067,114.808,10860.0
2020-09-01 11:10:00,124.72,125.1,124.64,125.02,11594.0,114.8264,115.1762,114.7527,115.1026,11594.0
2020-09-01 11:20:00,125.06,125.09,124.59,124.76,9888.0,115.1394,115.167,114.7067,114.8632,9888.0
2020-09-01 11:30:00,124.79,125.13,124.78,124.87,10507.0,114.8908,115.2039,114.8816,114.9645,10507.0
2020-09-01 11:40:00,124.9,125.14,124.81,125.09,10696.0,114.9921,115.2131,114.9093,115.167,10696.0
2020-09-01 11:50:00,125.08,125.14,124.9,124.91,7285.0,115.1578,115.2131,114.9921,115.0013,7285.0
2020-09-01 12:00:00,124.94,125.04,124.87,124.97,9739.0,115.0289,115.121,114.9645,115.0566,9739.0
2020-09-01 12:10:00,124.94,124.94,124.72,124.81,15587.0,115.0289,115.0289,114.8264,114.9093,15587.0
2020-09-01 12:20:00,124.81,124.94,124.77,124.82,10877.0,114.9093,115.0289,114.8724,114.9185,10877.0
2020-09-01 12:30:00,124.82,124.87,124.7,124.71,8492.0,114.9185,114.9645,114.808,114.8172,8492.0
2020-09-01 12:40:00,124.69,124.81,124.63,124.73,5141.0,114.7988,114.9093,114.7435,114.8356,5141.0
2020-09-01 12:50:00,124.73,124.85,124.61,124.81,6011.0,114.8356,114.9461,114.7251,114.9093,6011.0
2020-09-01 13:00:00,124.79,124.81,124.6,124.6,5003.0,114.8908,114.9093,114.7159,114.7159,5003.0
2020-09-01 13:10:00,124.56,124.6,124.29,124.3,10347.0,114.6791,114.7159,114.4305,114.4397,10347.0
2020-09-01 13:20:00,124.32,124.33,124.11,124.11,7741.0,114.4581,114.4673,114.2648,114.2648,7741.0
2020-09-01 13:30:00,124.1,124.23,124.06,124.2,5736.0,114.2556,114.3753,114.2187,114.3476,5736.0
2020-09-01 13:40:00,124.16,124.4,124.1,124.34,6715.0,114.3108,114.5318,114.2556,114.4765,6715.0
2020-09-01 13:50:00,124.38,124.4,124.22,124.37,13514.0,114.5134,114.5318,114.3661,114.5042,13514.0
2020-09-01 14:00:00,124.39,124.56,124.34,124.55,9163.0,114.5226,114.6791,114.4765,114.6699,9163.0
2020-09-01 14:10:00,124.54,124.54,124.41,124.47,11798.0,114.6607,114.6607,114.541,114.5962,11798.0
2020-09-01 14:20:00,124.47,124.49,124.28,124.46,7533.0,114.5962,114.6146,114.4213,114.587,7533.0
2020-09-01 14:30:00,124.43,124.84,124.43,124.8,8947.0,114.5594,114.9369,114.5594,114.9,8947.0
2020-09-01 14:40:00,124.83,124.84,124.48,124.61,42140.0,114.9277,114.9369,114.6054,114.7251,42140.0
2020-09-01 14:50:00,124.57,124.7,124.53,124.7,6615.0,114.6883,114.808,114.6515,114.808,6615.0
2020-09-01 15:00:00,124.72,124.72,124.53,124.59,9233.0,114.8264,114.8264,114.6515,114.7067,9233.0
2020-09-01 15:10:00,124.56,124.56,124.21,124.29,13352.0,114.6791,114.6791,114.3569,114.4305,13352.0
2020-09-01 15:20:00,124.34,124.6,124.34,124.49,14745.0,114.4765,114.7159,114.4765,114.6146,14745.0
2020-09-01 15:30:00,124.5,124.65,124.47,124.58,11815.0,114.6238,114.7619,114.5962,114.6975,11815.0
2020-09-01 15:40:00,124.58,124.75,124.57,124.65,29843.0,114.6975,114.854,114.6883,114.7619,29843.0
2020-09-01 15:50:00,124.63,124.9,124.53,124.87,61033.0,114.7435,114.9921,114.6515,114.9645,61033.0
2020-09-02 09:30:00,124.62,124.67,123.68,123.68,33616.0,114.7343,114.7804,113.8689,113.8689,33616.0
2020-09-02 09:40:00,123.78,123.86,123.48,123.75,31252.0,113.961,114.0346,113.6848,113.9333,31252.0
2020-09-02 09:50:00,123.6,125.83,123.59,125.6,41072.0,113.7952,115.8483,113.786,115.6366,41072.0
2020-09-02 10:00:00,125.62,125.65,125.09,125.26,28330.0,115.655,115.6826,115.167,115.3236,28330.0
2020-09-02 10:10:00,125.32,126.24,125.19,126.16,27789.0,115.3788,116.2258,115.2591,116.1522,27789.0
2020-09-02 10:20:00,126.06,126.46,125.96,125.96,17385.0,116.0601,116.4284,115.968,115.968,17385.0
2020-09-02 10:30:00,126.04,126.2,125.63,125.88,18611.0,116.0417,116.189,115.6642,115.8944,18611.0
2020-09-02 10:40:00,125.95,126.04,125.24,125.39,37267.0,115.9588,116.0417,115.3051,115.4432,37267.0
2020-09-02 10:50:00,125.34,125.75,125.3,125.64,56587.0,115.3972,115.7747,115.3604,115.6734,56587.0
2020-09-02 11:00:00,125.66,126.2,125.55,126.14,36372.0,115.6918,116.189,115.5906,116.1337,36372.0
2020-09-02 11:10:00,126.16,126.41,125.94,125.98,22725.0,116.1522,116.3823,115.9496,115.9864,22725.0
2020-09-02 11:20:00,125.91,125.96,125.69,125.81,14446.0,115.922,115.968,115.7194,115.8299,14446.0
2020-09-02 11:30:00,125.81,126.46,125.81,126.38,32414.0,115.8299,116.4284,115.8299,116.3547,32414.0
2020-09-02 11:40:00,126.44,126.45,126.13,126.22,16253.0,116.41,116.4192,116.1245,116.2074,16253.0
2020-09-02 11:50:00,126.26,126.32,126.12,126.16,15246.0,116.2442,116.2995,116.1153,116.1522,15246.0
2020-09-02 12:00:00,126.14,126.26,125.92,125.92,16672.0,116.1337,116.2442,115.9312,115.9312,16672.0
2020-09-02 12:10:00,125.88,125.99,125.78,125.89,13766.0,115.8944,115.9956,115.8023,115.9036,13766.0
2020-09-02 12:20:00,125.88,126.07,125.8,126.01,10988.0,115.8944,116.0693,115.8207,116.0141,10988.0
2020-09-02 12:30:00,125.97,126.04,125.86,126.04,11296.0,115.9772,116.0417,115.876,116.0417,11296.0
2020-09-02 12:40:00,126.07,126.19,126.02,126.05,8701.0,116.0693,116.1798,116.0233,116.0509,8701.0
2020-09-02 12:50:00,126.06,126.14,126.0,126.0,10513.0,116.0601,116.1337,116.0049,116.0049,10513.0
2020-09-02 13:00:00,126.0,126.0,125.75,125.81,9929.0,116.0049,116.0049,115.7747,115.8299,9929.0
2020-09-02 13:10:00,125.8,125.83,125.67,125.72,16333.0,115.8207,115.8483,115.701,115.7471,16333.0
2020-09-02 13:20:00,125.71,126.03,125.71,125.81,38677.0,115.7379,116.0325,115.7379,115.8299,38677.0
2020-09-02 13:30:00,125.86,125.89,125.7,125.73,41638.0,115.876,115.9036,115.7287,115.7563,41638.0
2020-09-02 13:40:00,125.73,126.02,125.73,125.98,13289.0,115.7563,116.0233,115.7563,115.9864,13289.0
2020-09-02 13:50:00,126.0,126.03,125.87,125.91,16943.0,116.0049,116.0325,115.8852,115.922,16943.0
2020-09-02 14:00:00,125.93,126.03,125.78,125.94,16792.0,115.9404,116.0325,115.8023,115.9496,16792.0
2020-09-02 14:10:00,125.95,126.03,125.82,125.87,20886.0,115.9588,116.0325,115.8391,115.8852,20886.0
2020-09-02 14:20:00,125.87,126.01,125.87,125.91,22242.0,115.8852,116.0141,115.8852,115.922,22242.0
2020-09-02 14:30:00,125.89,125.94,125.74,125.77,17860.0,115.9036,115.9496,115.7655,115.7931,17860.0
2020-09-02 14:40:00,125.77,125.84,125.65,125.75,13906.0,115.7931,115.8575,115.6826,115.7747,13906.0
2020-09-02 14:50:00,125.76,126.02,125.56,125.65,116947.0,115.7839,116.0233,115.5998,115.6826,116947.0
2020-09-02 15:00:00,125.62,125.78,125.56,125.64,33648.0,115.655,115.8023,115.5998,115.6734,33648.0
2020-09-02 15:10:00,125.64,125.77,125.25,125.77,34225.0,115.6734,115.7931,115.3144,115.7931,34225.0
2020-09-02 15:20:00,125.77,126.03,125.73,125.99,27750.0,115.7931,116.0325,115.7563,115.9956,27750.0
2020-09-02 15:30:00,126.0,126.19,125.86,126.0,35425.0,116.0049,116.1798,115.876,116.0049,35425.0
2020-09-02 15:40:00,126.02,126.3,125.96,126.2,36782.0,116.0233,116.2811,115.968,116.189,36782.0
2020-09-02 15:50:00,126.13,126.24,125.77,125.83,116174.0,116.1245,116.2258,115.7931,115.8483,116174.0
2020-09-03 09:30:00,127.51,129.16,127.47,128.96,27411.0,117.3951,118.9142,117.3582,118.73,27411.0
2020-09-03 09:40:00,129.14,130.08,128.75,130.04,14001.0,118.8958,119.7612,118.5367,119.7244,14001.0
2020-09-03 09:50:00,130.07,130.23,129.46,129.75,20080.0,119.752,119.8993,119.1904,119.4574,20080.0
2020-09-03 10:00:00,129.77,129.83,128.45,128.74,13306.0,119.4758,119.531,118.2605,118.5275,13306.0
2020-09-03 10:10:00,128.7,129.13,128.69,129.08,11151.0,118.4907,118.8866,118.4815,118.8405,11151.0
2020-09-03 10:20:00,129.11,129.28,128.56,128.73,10082.0,118.8682,119.0247,118.3618,118.5183,10082.0
2020-09-03 10:30:00,128.79,129.2,128.53,128.9,12129.0,118.5735,118.951,118.3342,118.6748,12129.0
2020-09-03 10:40:00,129.0,129.56,128.93,129.09,23438.0,118.7669,119.2825,118.7024,118.8497,23438.0
2020-09-03 10:50:00,129.16,129.16,128.48,128.62,19989.0,118.9142,118.9142,118.2881,118.417,19989.0
2020-09-03 11:00:00,128.55,128.55,126.73,126.92,29987.0,118.3526,118.3526,116.6769,116.8519,29987.0
2020-09-03 11:10:00,127.0,127.19,125.77,125.77,17745.0,116.9255,117.1005,115.7931,115.7931,17745.0
2020-09-03 11:20:00,125.68,126.27,125.56,126.09,36324.0,115.7102,116.2534,115.5998,116.0877,36324.0
2020-09-03 11:30:00,125.98,126.67,125.83,126.55,26966.0,115.9864,116.6217,115.8483,116.5112,26966.0
2020-09-03 11:40:00,126.66,126.96,126.48,126.56,19530.0,116.6125,116.8887,116.4468,116.5204,19530.0
2020-09-03 11:50:00,126.62,126.64,126.29,126.39,11037.0,116.5757,116.5941,116.2719,116.3639,11037.0
2020-09-03 12:00:00,126.35,126.5,126.07,126.5,11089.0,116.3271,116.4652,116.0693,116.4652,11089.0
2020-09-03 12:10:00,126.58,126.85,126.52,126.83,12089.0,116.5388,116.7874,116.4836,116.769,12089.0
2020-09-03 12:20:00,126.72,126.78,126.42,126.42,8128.0,116.6677,116.723,116.3915,116.3915,8128.0
2020-09-03 12:30:00,126.41,126.58,125.91,126.17,11387.0,116.3823,116.5388,115.922,116.1614,11387.0
2020-09-03 12:40:00,126.18,126.23,125.55,125.6,13497.0,116.1706,116.2166,115.5906,115.6366,13497.0
2020-09-03 12:50:00,125.66,125.74,125.09,125.09,13396.0,115.6918,115.7655,115.167,115.167,13396.0
2020-09-03 13:00:00,125.13,125.22,124.69,125.2,13567.0,115.2039,115.2867,114.7988,115.2683,13567.0
2020-09-03 13:10:00,125.15,125.48,124.79,124.86,12592.0,115.2223,115.5261,114.8908,114.9553,12592.0
2020-09-03 13:20:00,124.84,125.08,124.6,124.99,18709.0,114.9369,115.1578,114.7159,115.075,18709.0
2020-09-03 13:30:00,125.05,125.05,124.32,124.42,10951.0,115.1302,115.1302,114.4581,114.5502,10951.0
2020-09-03 13:40:00,124.5,124.78,124.5,124.63,9548.0,114.6238,114.8816,114.6238,114.7435,9548.0
2020-09-03 13:50:00,124.68,125.2,124.68,125.02,11575.0,114.7896,115.2683,114.7896,115.1026,11575.0
2020-09-03 14:00:00,125.0,125.05,124.76,124.83,10398.0,115.0842,115.1302,114.8632,114.9277,10398.0
2020-09-03 14:10:00,124.84,125.17,124.64,124.77,16124.0,114.9369,115.2407,114.7527,114.8724,16124.0
2020-09-03 14:20:00,124.75,125.02,124.68,124.92,11261.0,114.854,115.1026,114.7896,115.0105,11261.0
2020-09-03 14:30:00,124.9,125.51,124.83,125.2,17068.0,114.9921,115.5537,114.9277,115.2683,17068.0
2020-09-03 14:40:00,125.17,125.35,124.75,124.83,16429.0,115.2407,115.4064,114.854,114.9277,16429.0
2020-09-03 14:50:00,124.85,125.08,124.36,124.37,19976.0,114.9461,115.1578,114.495,114.5042,19976.0
2020-09-03 15:00:00,124.28,124.45,124.02,124.22,31027.0,114.4213,114.5778,114.1819,114.3661,31027.0
2020-09-03 15:10:00,124.18,124.45,123.95,124.0,33480.0,114.3292,114.5778,114.1175,114.1635,33480.0
2020-09-03 15:20:00,123.87,123.94,123.54,123.59,27956.0,114.0438,114.1083,113.74,113.786,27956.0
2020-09-03 15:30:00,123.56,123.94,123.29,123.72,39901.0,113.7584,114.1083,113.5098,113.9057,39901.0
2020-09-03 15:40:00,123.6,123.86,123.39,123.4,49027.0,113.7952,114.0346,113.6019,113.6111,49027.0
2020-09-03 15:50:00,123.35,124.39,123.1,124.02,148766.0,113.5651,114.5226,113.3349,114.1819,148766.0
2020-09-04 09:30:00,126.29,126.6,125.53,126.0,47553.0,116.2719,116.5573,115.5721,116.0049,47553.0
2020-09-04 09:40:00,126.05,127.72,126.01,127.2,18260.0,116.0509,117.5884,116.0141,117.1097,18260.0
2020-09-04 09:50:00,127.2,127.6,126.83,126.85,42853.0,117.1097,117.4779,116.769,116.7874,42853.0
2020-09-04 10:00:00,127.0,127.49,126.89,127.4,19956.0,116.9255,117.3767,116.8243,117.2938,19956.0
2020-09-04 10:10:00,127.27,127.36,126.29,126.49,23618.0,117.1741,117.257,116.2719,116.456,23618.0
2020-09-04 10:20:00,126.42,126.77,125.96,126.29,23007.0,116.3915,116.7138,115.968,116.2719,23007.0
2020-09-04 10:30:00,126.15,126.61,125.37,125.94,13351.0,116.143,116.5665,115.4248,115.9496,13351.0
2020-09-04 10:40:00,125.83,126.12,125.28,125.9,20065.0,115.8483,116.1153,115.342,115.9128,20065.0
2020-09-04 10:50:00,125.81,126.16,125.42,126.13,29910.0,115.8299,116.1522,115.4709,116.1245,29910.0
2020-09-04 11:00:00,126.0,126.28,125.75,125.76,54320.0,116.0049,116.2626,115.7747,115.7839,54320.0
2020-09-04 11:10:00,125.69,126.02,125.1,125.3,42948.0,115.7194,116.0233,115.1762,115.3604,42948.0
2020-09-04 11:20:00,125.24,125.43,124.92,125.4,47637.0,115.3051,115.4801,115.0105,115.4525,47637.0
2020-09-04 11:30:00,125.43,125.7,125.1,125.14,36540.0,115.4801,115.7287,115.1762,115.2131,36540.0
2020-09-04 11:40:00,125.06,125.33,124.59,124.59,27465.0,115.1394,115.388,114.7067,114.7067,27465.0
2020-09-04 11:50:00,124.43,124.98,124.32,124.65,7720.0,114.5594,115.0658,114.4581,114.7619,7720.0
2020-09-04 12:00:00,124.63,124.95,124.63,124.71,12489.0,114.7435,115.0381,114.7435,114.8172,12489.0
2020-09-04 12:10:00,124.8,124.99,124.6,124.89,12365.0,114.9,115.075,114.7159,114.9829,12365.0
2020-09-04 12:20:00,125.04,125.55,124.86,125.46,11257.0,115.121,115.5906,114.9553,115.5077,11257.0
2020-09-04 12:30:00,125.45,125.72,125.32,125.63,10476.0,115.4985,115.7471,115.3788,115.6642,10476.0
2020-09-04 12:40:00,125.67,126.33,125.6,126.14,14966.0,115.701,116.3087,115.6366,116.1337,14966.0
2020-09-04 12:50:00,126.04,126.21,125.86,126.11,8554.0,116.0417,116.1982,115.876,116.1061,8554.0
2020-09-04 13:00:00,126.09,126.25,126.01,126.22,14325.0,116.0877,116.235,116.0141,116.2074,14325.0
2020-09-04 13:10:00,126.24,126.39,126.13,126.13,11122.0,116.2258,116.3639,116.1245,116.1245,11122.0
2020-09-04 13:20:00,126.24,126.47,126.22,126.22,11236.0,116.2258,116.4376,116.2074,116.2074,11236.0
2020-09-04 13:30:00,126.19,126.22,125.86,125.92,12595.0,116.1798,116.2074,115.876,115.9312,12595.0
2020-09-04 13:40:00,126.11,126.11,125.67,125.81,7458.0,116.1061,116.1061,115.701,115.8299,7458.0
2020-09-04 13:50:00,125.81,125.97,125.52,125.87,7398.0,115.8299,115.9772,115.5629,115.8852,7398.0
2020-09-04 14:00:00,125.78,125.96,125.64,125.74,6106.0,115.8023,115.968,115.6734,115.7655,6106.0
2020-09-04 14:10:00,125.66,125.79,125.5,125.76,7171.0,115.6918,115.8115,115.5445,115.7839,7171.0
2020-09-04 14:20:00,125.79,126.1,125.71,126.1,8798.0,115.8115,116.0969,115.7379,116.0969,8798.0
2020-09-04 14:30:00,126.1,126.5,125.99,126.45,34910.0,116.0969,116.4652,115.9956,116.4192,34910.0
2020-09-04 14:40:00,126.5,126.8,126.49,126.64,13820.0,116.4652,116.7414,116.456,116.5941,13820.0
2020-09-04 14:50:00,126.62,126.85,126.33,126.69,18914.0,116.5757,116.7874,116.3087,116.6401,18914.0
2020-09-04 15:00:00,126.69,126.74,126.39,126.42,11456.0,116.6401,116.6862,116.3639,116.3915,11456.0
2020-09-04 15:10:00,126.38,126.63,126.12,126.63,17316.0,116.3547,116.5849,116.1153,116.5849,17316.0
2020-09-04 15:20:00,126.58,126.74,126.38,126.38,19465.0,116.5388,116.6862,116.3547,116.3547,19465.0
2020-09-04 15:30:00,126.38,126.47,125.76,125.85,16702.0,116.3547,116.4376,115.7839,115.8668,16702.0
2020-09-04 15:40:00,125.86,126.2,125.43,125.47,25660.0,115.876,116.189,115.4801,115.5169,25660.0
2020-09-04 15:50:00,125.29,125.79,125.29,125.55,52709.0,115.3512,115.8115,115.3512,115.5906,52709.0
2020-09-08 09:30:00,125.0,125.27,123.8,124.54,63867.0,115.0842,115.3328,113.9794,114.6607,63867.0
2020-09-08 09:40:00,124.46,124.86,122.97,123.05,20891.0,114.587,114.9553,113.2152,113.2889,20891.0
2020-09-08 09:50:00,123.05,123.76,122.55,123.41,15988.0,113.2889,113.9425,112.8285,113.6203,15988.0
2020-09-08 10:00:00,123.45,123.45,121.93,122.39,21562.0,113.6571,113.6571,112.2577,112.6812,21562.0
2020-09-08 10:10:00,122.4,122.55,121.6,121.77,34203.0,112.6904,112.8285,111.9539,112.1104,34203.0
2020-09-08 10:20:00,121.77,122.42,121.52,122.38,31658.0,112.1104,112.7088,111.8802,112.672,31658.0
2020-09-08 10:30:00,122.31,122.76,122.08,122.59,51979.0,112.6076,113.0219,112.3958,112.8654,51979.0
2020-09-08 10:40:00,122.81,122.81,121.75,121.75,14206.0,113.0679,113.0679,112.092,112.092,14206.0
2020-09-08 10:50:00,121.75,121.87,121.2,121.22,18955.0,112.092,112.2025,111.5856,111.604,18955.0
2020-09-08 11:00:00,121.0,121.64,120.91,121.23,42258.0,111.4015,111.9907,111.3186,111.6132,42258.0
2020-09-08 11:10:00,121.34,121.57,120.98,121.48,12784.0,111.7145,111.9263,111.3831,111.8434,12784.0
2020-09-08 11:20:00,121.53,121.69,121.11,121.18,22912.0,111.8894,112.0368,111.5028,111.5672,22912.0
2020-09-08 11:30:00,121.12,121.32,120.95,121.07,15250.0,111.512,111.6961,111.3555,111.4659,15250.0
2020-09-08 11:40:00,121.05,121.21,120.9,120.96,20041.0,111.4475,111.5948,111.3094,111.3647,20041.0
2020-09-08 11:50:00,121.0,121.04,120.61,120.87,25905.0,111.4015,111.4383,111.0424,111.2818,25905.0
2020-09-08 12:00:00,120.88,121.14,120.68,121.08,10970.0,111.291,111.5304,111.1069,111.4751,10970.0
2020-09-08 12:10:00,121.07,121.37,121.06,121.28,22758.0,111.4659,111.7421,111.4567,111.6593,22758.0
2020-09-08 12:20:00,121.31,121.42,121.11,121.12,49087.0,111.6869,111.7882,111.5028,111.512,49087.0
2020-09-08 12:30:00,121.14,121.3,121.04,121.18,11192.0,111.5304,111.6777,111.4383,111.5672,11192.0
2020-09-08 12:40:00,121.18,121.7,121.11,121.63,16360.0,111.5672,112.046,111.5028,111.9815,16360.0
2020-09-08 12:50:00,121.63,121.95,121.63,121.83,13786.0,111.9815,112.2761,111.9815,112.1656,13786.0
2020-09-08 13:00:00,121.88,122.09,121.83,121.9,15264.0,112.2117,112.405,112.1656,112.2301,15264.0
2020-09-08 13:10:00,121.91,122.17,121.9,122.12,33585.0,112.2393,112.4787,112.2301,112.4326,33585.0
2020-09-08 13:20:00,122.09,122.14,121.9,122.1,50182.0,112.405,112.4511,112.2301,112.4142,50182.0
2020-09-08 13:30:00,122.08,122.57,121.93,122.57,29042.0,112.3958,112.8469,112.2577,112.8469,29042.0
2020-09-08 13:40:00,122.49,122.56,122.13,122.29,12649.0,112.7733,112.8377,112.4418,112.5892,12649.0
2020-09-08 13:50:00,122.31,122.49,122.29,122.48,12905.0,112.6076,112.7733,112.5892,112.7641,12905.0
2020-09-08 14:00:00,122.46,122.58,122.34,122.4,15279.0,112.7457,112.8562,112.6352,112.6904,15279.0
2020-09-08 14:10:00,122.42,122.48,121.7,121.85,61798.0,112.7088,112.7641,112.046,112.1841,61798.0
2020-09-08 14:20:00,121.81,121.84,121.28,121.29,28509.0,112.1472,112.1749,111.6593,111.6685,28509.0
2020-09-08 14:30:00,121.24,121.31,120.76,120.84,26883.0,111.6224,111.6869,111.1805,111.2542,26883.0
2020-09-08 14:40:00,120.86,120.95,120.5,120.74,30116.0,111.2726,111.3555,110.9412,111.1621,30116.0
2020-09-08 14:50:00,120.71,121.02,120.41,121.0,26665.0,111.1345,111.4199,110.8583,111.4015,26665.0
2020-09-08 15:00:00,120.96,121.02,120.26,120.48,39289.0,111.3647,111.4199,110.7202,110.9227,39289.0
2020-09-08 15:10:00,120.59,121.06,120.59,121.01,22836.0,111.024,111.4567,111.024,111.4107,22836.0
2020-09-08 15:20:00,121.01,121.42,121.01,121.33,22176.0,111.4107,111.7882,111.4107,111.7053,22176.0
2020-09-08 15:30:00,121.36,121.75,121.25,121.67,24656.0,111.7329,112.092,111.6317,112.0183,24656.0
2020-09-08 15:40:00,121.7,122.06,121.57,121.73,65248.0,112.046,112.3774,111.9263,112.0736,65248.0
2020-09-08 15:50:00,121.71,121.71,120.97,121.08,98131.0,112.0552,112.0552,111.3739,111.4751,98131.0
2020-09-09 09:30:00,121.78,122.85,121.12,121.75,20220.0,112.1196,113.1047,111.512,112.092,20220.0
2020-09-09 09:40:00,121.64,122.98,121.64,122.8,16158.0,111.9907,113.2244,111.9907,113.0587,16158.0
2020-09-09 09:50:00,122.96,124.0,122.94,123.89,26022.0,113.206,114.1635,113.1876,114.0622,26022.0
2020-09-09 10:00:00,123.87,124.47,123.77,123.9,28537.0,114.0438,114.5962,113.9518,114.0714,28537.0
2020-09-09 10:10:00,123.9,124.75,123.89,124.51,20496.0,114.0714,114.854,114.0622,114.6331,20496.0
2020-09-09 10:20:00,124.52,124.65,123.68,123.68,32823.0,114.6423,114.7619,113.8689,113.8689,32823.0
2020-09-09 10:30:00,123.61,123.89,122.83,122.88,11582.0,113.8044,114.0622,113.0863,113.1324,11582.0
2020-09-09 10:40:00,122.93,123.18,122.52,122.53,10673.0,113.1784,113.4086,112.8009,112.8101,10673.0
2020-09-09 10:50:00,122.55,122.56,122.08,122.26,12383.0,112.8285,112.8377,112.3958,112.5615,12383.0
2020-09-09 11:00:00,122.36,122.85,122.36,122.43,12470.0,112.6536,113.1047,112.6536,112.7181,12470.0
2020-09-09 11:10:00,122.4,122.65,122.36,122.58,9637.0,112.6904,112.9206,112.6536,112.8562,9637.0
2020-09-09 11:20:00,122.67,122.9,122.64,122.73,9822.0,112.939,113.1508,112.9114,112.9943,9822.0
2020-09-09 11:30:00,122.7,122.7,122.38,122.45,8496.0,112.9666,112.9666,112.672,112.7365,8496.0
2020-09-09 11:40:00,122.45,122.67,122.42,122.54,6972.0,112.7365,112.939,112.7088,112.8193,6972.0
2020-09-09 11:50:00,122.56,122.63,122.28,122.36,7964.0,112.8377,112.9022,112.58,112.6536,7964.0
2020-09-09 12:00:00,122.31,122.55,122.28,122.52,6844.0,112.6076,112.8285,112.58,112.8009,6844.0
2020-09-09 12:10:00,122.61,122.71,122.5,122.55,8576.0,112.8838,112.9758,112.7825,112.8285,8576.0
2020-09-09 12:20:00,122.51,122.51,122.28,122.28,10849.0,112.7917,112.7917,112.58,112.58,10849.0
2020-09-09 12:30:00,122.31,122.78,122.31,122.75,12543.0,112.6076,113.0403,112.6076,113.0127,12543.0
2020-09-09 12:40:00,122.75,122.81,122.55,122.56,12986.0,113.0127,113.0679,112.8285,112.8377,12986.0
2020-09-09 12:50:00,122.54,122.54,122.1,122.16,7120.0,112.8193,112.8193,112.4142,112.4695,7120.0
2020-09-09 13:00:00,122.18,122.56,122.16,122.53,13456.0,112.4879,112.8377,112.4695,112.8101,13456.0
2020-09-09 13:10:00,122.55,123.35,122.55,123.3,16026.0,112.8285,113.5651,112.8285,113.519,16026.0
2020-09-09 13:20:00,123.34,123.75,123.34,123.47,30632.0,113.5559,113.9333,113.5559,113.6756,30632.0
2020-09-09 13:30:00,123.52,124.14,123.52,124.07,24199.0,113.7216,114.2924,113.7216,114.228,24199.0
2020-09-09 13:40:00,124.08,124.25,123.7,123.82,18861.0,114.2372,114.3937,113.8873,113.9978,18861.0
2020-09-09 13:50:00,123.8,123.84,123.55,123.7,4367.0,113.9794,114.0162,113.7492,113.8873,4367.0
2020-09-09 14:00:00,123.73,123.93,123.57,123.89,14808.0,113.9149,114.0991,113.7676,114.0622,14808.0
2020-09-09 14:10:00,123.88,123.92,123.58,123.58,10640.0,114.053,114.0899,113.7768,113.7768,10640.0
2020-09-09 14:20:00,123.61,123.82,123.43,123.5,19970.0,113.8044,113.9978,113.6387,113.7032,19970.0
2020-09-09 14:30:00,123.5,123.72,123.49,123.49,10036.0,113.7032,113.9057,113.694,113.694,10036.0
2020-09-09 14:40:00,123.53,123.58,123.38,123.5,20269.0,113.7308,113.7768,113.5927,113.7032,20269.0
2020-09-09 14:50:00,123.5,123.55,123.37,123.55,13811.0,113.7032,113.7492,113.5835,113.7492,13811.0
2020-09-09 15:00:00,123.51,123.64,123.51,123.57,15722.0,113.7124,113.8321,113.7124,113.7676,15722.0
2020-09-09 15:10:00,123.58,123.69,123.38,123.44,22607.0,113.7768,113.8781,113.5927,113.6479,22607.0
2020-09-09 15:20:00,123.48,123.65,123.18,123.33,14079.0,113.6848,113.8413,113.4086,113.5467,14079.0
2020-09-09 15:30:00,123.27,123.34,122.81,122.99,21929.0,113.4914,113.5559,113.0679,113.2336,21929.0
2020-09-09 15:40:00,122.96,123.04,122.81,122.86,28623.0,113.206,113.2797,113.0679,113.1139,28623.0
2020-09-09 15:50:00,122.86,122.86,122.13,122.22,93173.0,113.1139,113.1139,112.4418,112.5247,93173.0
2020-09-10 09:30:00,122.69,123.14,122.24,123.14,82129.0,112.9574,113.3717,112.5431,113.3717,82129.0
2020-09-10 09:40:00,123.09,123.47,122.96,123.38,32530.0,113.3257,113.6756,113.206,113.5927,32530.0
2020-09-10 09:50:00,123.4,123.54,122.68,122.68,30087.0,113.6111,113.74,112.9482,112.9482,30087.0
2020-09-10 10:00:00,122.73,122.91,121.92,121.96,29334.0,112.9943,113.16,112.2485,112.2853,29334.0
2020-09-10 10:10:00,121.93,122.81,121.87,122.77,17073.0,112.2577,113.0679,112.2025,113.0311,17073.0
2020-09-10 10:20:00,122.98,123.01,122.29,122.52,26980.0,113.2244,113.252,112.5892,112.8009,26980.0
2020-09-10 10:30:00,122.61,122.74,122.32,122.57,10900.0,112.8838,113.0035,112.6168,112.8469,10900.0
2020-09-10 10:40:00,122.45,122.71,122.01,122.27,18956.0,112.7365,112.9758,112.3314,112.5707,18956.0
2020-09-10 10:50:00,122.2,122.37,121.28,121.37,24451.0,112.5063,112.6628,111.6593,111.7421,24451.0
2020-09-10 11:00:00,121.33,121.86,121.18,121.48,19424.0,111.7053,112.1933,111.5672,111.8434,19424.0
2020-09-10 11:10:00,121.42,121.88,121.15,121.49,18756.0,111.7882,112.2117,111.5396,111.8526,18756.0
2020-09-10 11:20:00,121.58,121.83,121.54,121.71,17103.0,111.9355,112.1656,111.8987,112.0552,17103.0
2020-09-10 11:30:00,121.72,121.75,121.44,121.46,24019.0,112.0644,112.092,111.8066,111.825,24019.0
2020-09-10 11:40:00,121.44,121.52,120.86,121.18,16501.0,111.8066,111.8802,111.2726,111.5672,16501.0
2020-09-10 11:50:00,121.15,121.22,120.44,120.49,20350.0,111.5396,111.604,110.8859,110.9319,20350.0
2020-09-10 12:00:00,120.45,120.75,120.34,120.52,44314.0,110.8951,111.1713,110.7938,110.9596,44314.0
2020-09-10 12:10:00,120.54,120.76,120.38,120.56,19315.0,110.978,111.1805,110.8307,110.9964,19315.0
2020-09-10 12:20:00,120.56,120.65,120.34,120.65,20603.0,110.9964,111.0793,110.7938,111.0793,20603.0
2020-09-10 12:30:00,120.62,120.83,120.07,120.2,26705.0,111.0516,111.245,110.5453,110.6649,26705.0
2020-09-10 12:40:00,120.16,120.24,119.83,119.95,18605.0,110.6281,110.7018,110.3243,110.4348,18605.0
2020-09-10 12:50:00,119.86,120.31,119.85,120.2,7592.0,110.3519,110.7662,110.3427,110.6649,7592.0
2020-09-10 13:00:00,120.27,120.46,120.2,120.32,10775.0,110.7294,110.9043,110.6649,110.7754,10775.0
2020-09-10 13:10:00,120.37,120.59,120.31,120.59,13858.0,110.8215,111.024,110.7662,111.024,13858.0
2020-09-10 13:20:00,120.62,120.75,120.45,120.55,13518.0,111.0516,111.1713,110.8951,110.9872,13518.0
2020-09-10 13:30:00,120.53,120.73,120.48,120.57,18150.0,110.9688,111.1529,110.9227,111.0056,18150.0
2020-09-10 13:40:00,120.49,120.51,120.19,120.25,12922.0,110.9319,110.9504,110.6557,110.711,12922.0
2020-09-10 13:50:00,120.36,120.56,120.21,120.38,26724.0,110.8123,110.9964,110.6742,110.8307,26724.0
2020-09-10 14:00:00,120.36,120.89,120.35,120.83,23206.0,110.8123,111.3002,110.8031,111.245,23206.0
2020-09-10 14:10:00,120.87,120.95,120.49,120.69,21191.0,111.2818,111.3555,110.9319,111.1161,21191.0
2020-09-10 14:20:00,120.66,120.74,120.11,120.25,36644.0,111.0885,111.1621,110.5821,110.711,36644.0
2020-09-10 14:30:00,120.25,120.48,120.11,120.36,24460.0,110.711,110.9227,110.5821,110.8123,24460.0
2020-09-10 14:40:00,120.33,120.59,120.17,120.54,32098.0,110.7846,111.024,110.6373,110.978,32098.0
2020-09-10 14:50:00,120.47,120.63,120.11,120.55,19227.0,110.9135,111.0608,110.5821,110.9872,19227.0
2020-09-10 15:00:00,120.55,120.63,120.21,120.23,28697.0,110.9872,111.0608,110.6742,110.6926,28697.0
2020-09-10 15:10:00,120.27,120.47,119.8,119.83,32756.0,110.7294,110.9135,110.2967,110.3243,32756.0
2020-09-10 15:20:00,119.84,119.94,119.48,119.84,37848.0,110.3335,110.4256,110.0021,110.3335,37848.0
2020-09-10 15:30:00,119.82,120.1,119.74,119.96,32966.0,110.3151,110.5729,110.2414,110.444,32966.0
2020-09-10 15:40:00,119.96,120.39,119.54,119.69,57085.0,110.444,110.8399,110.0573,110.1954,57085.0
2020-09-10 15:50:00,119.66,119.81,119.08,119.24,243798.0,110.1678,110.3059,109.6338,109.7811,243798.0
2020-09-11 09:30:00,119.56,119.6,118.82,118.86,83010.0,110.0757,110.1125,109.3944,109.4312,83010.0
2020-09-11 09:40:00,118.65,118.99,118.34,118.64,12249.0,109.2379,109.5509,108.9525,109.2287,12249.0
2020-09-11 09:50:00,118.59,119.03,118.4,118.7,23369.0,109.1827,109.5878,109.0077,109.2839,23369.0
2020-09-11 10:00:00,118.57,119.24,118.55,119.24,37573.0,109.1643,109.7811,109.1458,109.7811,37573.0
2020-09-11 10:10:00,119.32,119.45,118.99,119.26,34262.0,109.8548,109.9744,109.5509,109.7995,34262.0
2020-09-11 10:20:00,119.31,120.15,119.13,119.59,80899.0,109.8456,110.6189,109.6798,110.1033,80899.0
2020-09-11 10:30:00,119.54,119.67,119.31,119.64,34828.0,110.0573,110.177,109.8456,110.1494,34828.0
2020-09-11 10:40:00,119.6,120.12,119.58,119.98,55521.0,110.1125,110.5913,110.0941,110.4624,55521.0
2020-09-11 10:50:00,119.98,120.31,119.92,120.13,27211.0,110.4624,110.7662,110.4072,110.6005,27211.0
2020-09-11 11:00:00,120.14,120.62,120.03,120.55,18565.0,110.6097,111.0516,110.5084,110.9872,18565.0
2020-09-11 11:10:00,120.57,120.76,120.38,120.54,29734.0,111.0056,111.1805,110.8307,110.978,29734.0
2020-09-11 11:20:00,120.46,120.78,120.2,120.74,61405.0,110.9043,111.1989,110.6649,111.1621,61405.0
2020-09-11 11:30:00,120.74,120.98,120.53,120.6,21199.0,111.1621,111.3831,110.9688,111.0332,21199.0
2020-09-11 11:40:00,120.52,120.72,120.44,120.72,14418.0,110.9596,111.1437,110.8859,111.1437,14418.0
2020-09-11 11:50:00,120.71,121.23,120.7,121.08,17098.0,111.1345,111.6132,111.1253,111.4751,17098.0
2020-09-11 12:00:00,121.0,121.49,120.94,121.43,12160.0,111.4015,111.8526,111.3462,111.7974,12160.0
2020-09-11 12:10:00,121.38,121.43,121.18,121.21,15436.0,111.7513,111.7974,111.5672,111.5948,15436.0
2020-09-11 12:20:00,121.27,121.33,121.14,121.17,19301.0,111.6501,111.7053,111.5304,111.558,19301.0
2020-09-11 12:30:00,121.09,121.24,120.94,121.1,48157.0,111.4843,111.6224,111.3462,111.4936,48157.0
2020-09-11 12:40:00,121.02,121.05,120.7,120.81,25931.0,111.4199,111.4475,111.1253,111.2266,25931.0
2020-09-11 12:50:00,120.78,120.88,120.35,120.46,27077.0,111.1989,111.291,110.8031,110.9043,27077.0
2020-09-11 13:00:00,120.49,120.6,120.38,120.47,11304.0,110.9319,111.0332,110.8307,110.9135,11304.0
2020-09-11 13:10:00,120.49,120.54,120.04,120.34,17741.0,110.9319,110.978,110.5176,110.7938,17741.0
2020-09-11 13:20:00,120.33,120.38,120.08,120.16,8283.0,110.7846,110.8307,110.5545,110.6281,8283.0
2020-09-11 13:30:00,120.15,120.41,120.09,120.21,27794.0,110.6189,110.8583,110.5637,110.6742,27794.0
2020-09-11 13:40:00,120.21,120.53,120.18,120.49,13561.0,110.6742,110.9688,110.6465,110.9319,13561.0
2020-09-11 13:50:00,120.49,120.49,120.16,120.35,28170.0,110.9319,110.9319,110.6281,110.8031,28170.0
2020-09-11 14:00:00,120.35,120.5,119.97,120.44,36755.0,110.8031,110.9412,110.4532,110.8859,36755.0
2020-09-11 14:10:00,120.37,120.61,120.33,120.56,9636.0,110.8215,111.0424,110.7846,110.9964,9636.0
2020-09-11 14:20:00,120.52,120.69,120.41,120.5,11763.0,110.9596,111.1161,110.8583,110.9412,11763.0
2020-09-11 14:30:00,120.46,120.94,120.46,120.84,13161.0,110.9043,111.3462,110.9043,111.2542,13161.0
2020-09-11 14:40:00,120.82,120.96,120.76,120.84,10268.0,111.2358,111.3647,111.1805,111.2542,10268.0
2020-09-11 14:50:00,120.82,121.13,120.81,121.04,13301.0,111.2358,111.5212,111.2266,111.4383,13301.0
2020-09-11 15:00:00,121.02,121.12,120.57,120.6,20174.0,111.4199,111.512,111.0056,111.0332,20174.0
2020-09-11 15:10:00,120.63,120.98,120.49,120.91,18197.0,111.0608,111.3831,110.9319,111.3186,18197.0
2020-09-11 15:20:00,120.91,121.15,120.9,121.06,15515.0,111.3186,111.5396,111.3094,111.4567,15515.0
2020-09-11 15:30:00,121.11,121.39,121.07,121.11,21712.0,111.5028,111.7606,111.4659,111.5028,21712.0
2020-09-11 15:40:00,121.11,121.28,120.96,121.28,33784.0,111.5028,111.6593,111.3647,111.6593,33784.0
2020-09-11 15:50:00,121.27,121.28,120.64,120.67,92361.0,111.6501,111.6593,111.07,111.0977,92361.0
2020-09-14 09:30:00,121.61,121.61,121.13,121.13,25523.0,111.9631,111.9631,111.5212,111.5212,25523.0
2020-09-14 09:40:00,121.05,121.42,121.04,121.36,153588.0,111.4475,111.7882,111.4383,111.7329,153588.0
2020-09-14 09:50:00,121.35,122.17,121.35,122.08,23632.0,111.7237,112.4787,111.7237,112.3958,23632.0
2020-09-14 10:00:00,122.26,122.42,121.75,122.0,41168.0,112.5615,112.7088,112.092,112.3222,41168.0
2020-09-14 10:10:00,121.97,122.18,121.56,122.12,13181.0,112.2945,112.4879,111.9171,112.4326,13181.0
2020-09-14 10:20:00,122.1,122.2,121.92,122.03,15215.0,112.4142,112.5063,112.2485,112.3498,15215.0
2020-09-14 10:30:00,122.07,122.27,121.75,121.75,29070.0,112.3866,112.5707,112.092,112.092,29070.0
2020-09-14 10:40:00,121.76,122.11,121.74,122.1,6492.0,112.1012,112.4234,112.0828,112.4142,6492.0
2020-09-14 10:50:00,122.15,122.31,121.72,121.72,9279.0,112.4603,112.6076,112.0644,112.0644,9279.0
2020-09-14 11:00:00,121.7,121.86,121.5,121.69,4500.0,112.046,112.1933,111.8618,112.0368,4500.0
2020-09-14 11:10:00,121.67,121.97,121.65,121.82,9404.0,112.0183,112.2945,111.9999,112.1564,9404.0
2020-09-14 11:20:00,121.76,121.85,121.62,121.69,28673.0,112.1012,112.1841,111.9723,112.0368,28673.0
2020-09-14 11:30:00,121.66,122.18,121.66,121.95,12986.0,112.0091,112.4879,112.0091,112.2761,12986.0
2020-09-14 11:40:00,121.94,121.95,121.49,121.65,42747.0,112.2669,112.2761,111.8526,111.9999,42747.0
2020-09-14 11:50:00,121.63,121.86,121.5,121.59,41628.0,111.9815,112.1933,111.8618,111.9447,41628.0
2020-09-14 12:00:00,121.61,121.87,121.56,121.86,26078.0,111.9631,112.2025,111.9171,112.1933,26078.0
2020-09-14 12:10:00,121.84,121.95,121.74,121.9,18931.0,112.1749,112.2761,112.0828,112.2301,18931.0
2020-09-14 12:20:00,121.94,122.31,121.9,122.29,18734.0,112.2669,112.6076,112.2301,112.5892,18734.0
2020-09-14 12:30:00,122.3,122.35,122.21,122.28,26875.0,112.5984,112.6444,112.5155,112.58,26875.0
2020-09-14 12:40:00,122.29,122.57,122.18,122.19,16785.0,112.5892,112.8469,112.4879,112.4971,16785.0
2020-09-14 12:50:00,122.18,122.63,122.17,122.63,24788.0,112.4879,112.9022,112.4787,112.9022,24788.0
2020-09-14 13:00:00,122.58,122.77,122.41,122.47,9154.0,112.8562,113.0311,112.6996,112.7549,9154.0
2020-09-14 13:10:00,122.43,122.48,122.21,122.33,10376.0,112.7181,112.7641,112.5155,112.626,10376.0
2020-09-14 13:20:00,122.34,122.35,122.18,122.31,21857.0,112.6352,112.6444,112.4879,112.6076,21857.0
2020-09-14 13:30:00,122.31,122.33,122.01,122.01,18001.0,112.6076,112.626,112.3314,112.3314,18001.0
2020-09-14 13:40:00,122.06,122.06,121.82,121.89,8255.0,112.3774,112.3774,112.1564,112.2209,8255.0
2020-09-14 13:50:00,121.92,122.03,121.89,121.99,12150.0,112.2485,112.3498,112.2209,112.313,12150.0
2020-09-14 14:00:00,121.97,122.06,121.85,121.87,16971.0,112.2945,112.3774,112.1841,112.2025,16971.0
2020-09-14 14:10:00,121.91,121.94,121.74,121.84,14914.0,112.2393,112.2669,112.0828,112.1749,14914.0
2020-09-14 14:20:00,121.83,121.83,121.63,121.63,30963.0,112.1656,112.1656,111.9815,111.9815,30963.0
2020-09-14 14:30:00,121.66,121.66,121.48,121.51,29480.0,112.0091,112.0091,111.8434,111.871,29480.0
2020-09-14 14:40:00,121.61,121.77,121.57,121.57,13035.0,111.9631,112.1104,111.9263,111.9263,13035.0
2020-09-14 14:50:00,121.58,121.7,121.13,121.33,90265.0,111.9355,112.046,111.5212,111.7053,90265.0
2020-09-14 15:00:00,121.4,121.4,121.09,121.18,14864.0,111.7698,111.7698,111.4843,111.5672,14864.0
2020-09-14 15:10:00,121.12,121.15,120.9,121.05,13834.0,111.512,111.5396,111.3094,111.4475,13834.0
2020-09-14 15:20:00,121.04,121.09,120.72,121.05,18412.0,111.4383,111.4843,111.1437,111.4475,18412.0
2020-09-14 15:30:00,121.1,121.24,120.84,121.13,20071.0,111.4936,111.6224,111.2542,111.5212,20071.0
2020-09-14 15:40:00,121.19,121.51,121.18,121.49,47674.0,111.5764,111.871,111.5672,111.8526,47674.0
2020-09-14 15:50:00,121.54,122.08,120.85,120.85,164044.0,111.8987,112.3958,111.2634,111.2634,164044.0
2020-09-15 09:30:00,120.72,121.85,120.61,120.64,49233.0,111.1437,112.1841,111.0424,111.07,49233.0
2020-09-15 09:40:00,120.65,120.78,119.98,120.47,68220.0,111.0793,111.1989,110.4624,110.9135,68220.0
2020-09-15 09:50:00,120.49,120.55,119.51,119.53,42462.0,110.9319,110.9872,110.0297,110.0481,42462.0
2020-09-15 10:00:00,119.53,119.64,119.02,119.09,63585.0,110.0481,110.1494,109.5786,109.643,63585.0
2020-09-15 10:10:00,119.08,120.34,118.8,120.3,77791.0,109.6338,110.7938,109.376,110.757,77791.0
2020-09-15 10:20:00,120.24,120.35,119.99,120.2,72276.0,110.7018,110.8031,110.4716,110.6649,72276.0
2020-09-15 10:30:00,120.21,120.5,120.08,120.27,38844.0,110.6742,110.9412,110.5545,110.7294,38844.0
2020-09-15 10:40:00,120.25,120.49,119.88,120.29,31171.0,110.711,110.9319,110.3703,110.7478,31171.0
2020-09-15 10:50:00,120.35,120.44,120.04,120.26,51424.0,110.8031,110.8859,110.5176,110.7202,51424.0
2020-09-15 11:00:00,120.24,120.37,119.92,119.92,25900.0,110.7018,110.8215,110.4072,110.4072,25900.0
2020-09-15 11:10:00,119.97,120.02,119.71,119.8,16425.0,110.4532,110.4992,110.2138,110.2967,16425.0
2020-09-15 11:20:00,119.77,120.03,119.67,119.85,65571.0,110.2691,110.5084,110.177,110.3427,65571.0
2020-09-15 11:30:00,119.85,119.85,119.49,119.65,11702.0,110.3427,110.3427,110.0113,110.1586,11702.0
2020-09-15 11:40:00,119.61,119.64,119.47,119.61,13441.0,110.1218,110.1494,109.9929,110.1218,13441.0
2020-09-15 11:50:00,119.64,119.72,119.28,119.36,22430.0,110.1494,110.223,109.8179,109.8916,22430.0
2020-09-15 12:00:00,119.33,119.38,119.17,119.37,16036.0,109.864,109.91,109.7167,109.9008,16036.0
2020-09-15 12:10:00,119.34,119.54,119.32,119.4,10981.0,109.8732,110.0573,109.8548,109.9284,10981.0
2020-09-15 12:20:00,119.42,119.5,119.27,119.47,11294.0,109.9468,110.0205,109.8087,109.9929,11294.0
2020-09-15 12:30:00,119.44,119.6,119.39,119.59,13166.0,109.9652,110.1125,109.9192,110.1033,13166.0
2020-09-15 12:40:00,119.57,119.57,119.22,119.29,18798.0,110.0849,110.0849,109.7627,109.8271,18798.0
2020-09-15 12:50:00,119.25,119.28,119.11,119.15,10863.0,109.7903,109.8179,109.6614,109.6982,10863.0
2020-09-15 13:00:00,119.15,119.33,119.1,119.16,18459.0,109.6982,109.864,109.6522,109.7074,18459.0
2020-09-15 13:10:00,119.16,119.22,119.06,119.09,12355.0,109.7074,109.7627,109.6154,109.643,12355.0
2020-09-15 13:20:00,119.09,119.09,118.86,118.95,37909.0,109.643,109.643,109.4312,109.5141,37909.0
2020-09-15 13:30:00,118.96,119.01,118.83,118.9,7527.0,109.5233,109.5693,109.4036,109.4681,7527.0
2020-09-15 13:40:00,118.9,118.92,118.36,118.39,42798.0,109.4681,109.4865,108.9709,108.9985,42798.0
2020-09-15 13:50:00,118.39,118.42,118.18,118.42,21734.0,108.9985,109.0262,108.8052,109.0262,21734.0
2020-09-15 14:00:00,118.44,118.77,118.43,118.73,56667.0,109.0446,109.3484,109.0354,109.3116,56667.0
2020-09-15 14:10:00,118.76,118.85,118.59,118.62,9924.0,109.3392,109.422,109.1827,109.2103,9924.0
2020-09-15 14:20:00,118.62,118.78,118.6,118.6,15325.0,109.2103,109.3576,109.1919,109.1919,15325.0
2020-09-15 14:30:00,118.6,118.63,118.46,118.51,54524.0,109.1919,109.2195,109.063,109.109,54524.0
2020-09-15 14:40:00,118.55,118.69,118.41,118.44,21254.0,109.1458,109.2747,109.0169,109.0446,21254.0
2020-09-15 14:50:00,118.4,118.49,118.23,118.37,70818.0,109.0077,109.0906,108.8512,108.9801,70818.0
2020-09-15 15:00:00,118.34,118.54,118.26,118.29,27311.0,108.9525,109.1366,108.8788,108.9065,27311.0
2020-09-15 15:10:00,118.32,118.52,118.29,118.35,18827.0,108.9341,109.1182,108.9065,108.9617,18827.0
2020-09-15 15:20:00,118.36,118.37,118.1,118.15,31397.0,108.9709,108.9801,108.7315,108.7776,31397.0
2020-09-15 15:30:00,118.13,118.14,117.62,118.01,71982.0,108.7592,108.7684,108.2896,108.6487,71982.0
2020-09-15 15:40:00,117.97,118.15,117.81,118.14,64718.0,108.6118,108.7776,108.4645,108.7684,64718.0
2020-09-15 15:50:00,118.13,118.13,117.51,117.68,214668.0,108.7592,108.7592,108.1883,108.3449,214668.0
2020-09-16 09:30:00,118.14,118.33,117.82,117.83,49932.0,108.7684,108.9433,108.4737,108.483,49932.0
2020-09-16 09:40:00,117.73,117.77,117.21,117.73,30338.0,108.3909,108.4277,107.9121,108.3909,30338.0
2020-09-16 09:50:00,117.76,118.01,117.64,117.73,20130.0,108.4185,108.6487,108.308,108.3909,20130.0
2020-09-16 10:00:00,117.77,118.25,117.68,118.05,55461.0,108.4277,108.8696,108.3449,108.6855,55461.0
2020-09-16 10:10:00,118.1,118.64,117.95,118.61,43087.0,108.7315,109.2287,108.5934,109.2011,43087.0
2020-09-16 10:20:00,118.69,118.9,118.05,118.06,26237.0,109.2747,109.4681,108.6855,108.6947,26237.0
2020-09-16 10:30:00,118.05,118.88,117.98,118.83,14257.0,108.6855,109.4497,108.6211,109.4036,14257.0
2020-09-16 10:40:00,118.86,118.92,118.41,118.66,22483.0,109.4312,109.4865,109.0169,109.2471,22483.0
2020-09-16 10:50:00,118.71,119.1,118.57,119.1,71821.0,109.2931,109.6522,109.1643,109.6522,71821.0
2020-09-16 11:00:00,119.09,119.2,118.93,119.06,52287.0,109.643,109.7443,109.4957,109.6154,52287.0
2020-09-16 11:10:00,119.06,119.28,119.02,119.21,65217.0,109.6154,109.8179,109.5786,109.7535,65217.0
2020-09-16 11:20:00,119.23,119.49,119.07,119.37,24794.0,109.7719,110.0113,109.6246,109.9008,24794.0
2020-09-16 11:30:00,119.34,119.63,119.26,119.57,21349.0,109.8732,110.1402,109.7995,110.0849,21349.0
2020-09-16 11:40:00,119.61,119.98,119.61,119.8,26773.0,110.1218,110.4624,110.1218,110.2967,26773.0
2020-09-16 11:50:00,119.85,120.06,119.81,119.96,19947.0,110.3427,110.5361,110.3059,110.444,19947.0
2020-09-16 12:00:00,119.95,120.18,119.51,119.51,30658.0,110.4348,110.6465,110.0297,110.0297,30658.0
2020-09-16 12:10:00,119.52,119.54,119.33,119.5,20372.0,110.0389,110.0573,109.864,110.0205,20372.0
2020-09-16 12:20:00,119.5,119.54,119.41,119.43,10846.0,110.0205,110.0573,109.9376,109.956,10846.0
2020-09-16 12:30:00,119.39,119.39,119.12,119.2,35089.0,109.9192,109.9192,109.6706,109.7443,35089.0
2020-09-16 12:40:00,119.17,119.37,119.13,119.25,36922.0,109.7167,109.9008,109.6798,109.7903,36922.0
2020-09-16 12:50:00,119.25,119.32,119.07,119.21,20699.0,109.7903,109.8548,109.6246,109.7535,20699.0
2020-09-16 13:00:00,119.29,119.33,119.18,119.28,12991.0,109.8271,109.864,109.7259,109.8179,12991.0
2020-09-16 13:10:00,119.24,119.38,119.16,119.34,19261.0,109.7811,109.91,109.7074,109.8732,19261.0
2020-09-16 13:20:00,119.34,119.45,119.2,119.21,25248.0,109.8732,109.9744,109.7443,109.7535,25248.0
2020-09-16 13:30:00,119.21,119.42,119.18,119.42,10943.0,109.7535,109.9468,109.7259,109.9468,10943.0
2020-09-16 13:40:00,119.43,119.46,119.22,119.33,31373.0,109.956,109.9837,109.7627,109.864,31373.0
2020-09-16 13:50:00,119.31,119.42,119.03,119.03,19647.0,109.8456,109.9468,109.5878,109.5878,19647.0
2020-09-16 14:00:00,118.8,119.64,118.8,119.4,18159.0,109.376,110.1494,109.376,109.9284,18159.0
2020-09-16 14:10:00,119.5,119.74,119.3,119.6,32429.0,110.0205,110.2414,109.8363,110.1125,32429.0
2020-09-16 14:20:00,119.64,119.85,119.51,119.7,70740.0,110.1494,110.3427,110.0297,110.2046,70740.0
2020-09-16 14:30:00,119.77,119.93,119.63,119.85,34744.0,110.2691,110.4164,110.1402,110.3427,34744.0
2020-09-16 14:40:00,119.85,120.18,119.82,120.06,30019.0,110.3427,110.6465,110.3151,110.5361,30019.0
2020-09-16 14:50:00,120.14,120.2,119.56,119.7,19290.0,110.6097,110.6649,110.0757,110.2046,19290.0
2020-09-16 15:00:00,119.77,120.18,119.45,119.45,51367.0,110.2691,110.6465,109.9744,109.9744,51367.0
2020-09-16 15:10:00,119.42,119.42,118.86,119.1,25002.0,109.9468,109.9468,109.4312,109.6522,25002.0
2020-09-16 15:20:00,119.08,119.38,118.95,119.2,25909.0,109.6338,109.91,109.5141,109.7443,25909.0
2020-09-16 15:30:00,119.18,119.58,118.96,119.26,70786.0,109.7259,110.0941,109.5233,109.7995,70786.0
2020-09-16 15:40:00,119.2,119.6,119.07,119.21,49802.0,109.7443,110.1125,109.6246,109.7535,49802.0
2020-09-16 15:50:00,119.28,119.33,118.34,118.59,157463.0,109.8179,109.864,108.9525,109.1827,157463.0
2020-09-17 09:30:00,116.94,116.94,115.55,115.56,88375.0,108.3811,108.3811,107.0929,107.1021,88375.0
2020-09-17 09:40:00,115.58,116.17,115.3,115.52,41752.0,107.1207,107.6675,106.8612,107.0651,41752.0
2020-09-17 09:50:00,115.55,115.79,115.01,115.06,76594.0,107.0929,107.3153,106.5924,106.6387,76594.0
2020-09-17 10:00:00,115.03,116.02,114.7,115.6,68646.0,106.6109,107.5285,106.3051,107.1392,68646.0
2020-09-17 10:10:00,115.65,116.53,115.6,116.3,62200.0,107.1855,108.0011,107.1392,107.788,62200.0
2020-09-17 10:20:00,116.31,116.74,116.24,116.39,43757.0,107.7972,108.1958,107.7324,107.8714,43757.0
2020-09-17 10:30:00,116.44,116.66,116.17,116.2,38060.0,107.9177,108.1216,107.6675,107.6953,38060.0
2020-09-17 10:40:00,116.18,116.2,115.95,116.09,30452.0,107.6768,107.6953,107.4636,107.5933,30452.0
2020-09-17 10:50:00,116.15,116.33,116.01,116.18,48170.0,107.6489,107.8158,107.5192,107.6768,48170.0
2020-09-17 11:00:00,116.19,116.87,116.18,116.81,16157.0,107.686,108.3163,107.6768,108.2606,16157.0
2020-09-17 11:10:00,116.81,116.97,116.62,116.97,17784.0,108.2606,108.4089,108.0845,108.4089,17784.0
2020-09-17 11:20:00,116.97,117.12,116.86,116.89,14066.0,108.4089,108.548,108.307,108.3348,14066.0
2020-09-17 11:30:00,116.9,117.07,116.62,116.63,39268.0,108.3441,108.5016,108.0845,108.0938,39268.0
2020-09-17 11:40:00,116.65,116.79,116.34,116.54,105318.0,108.1124,108.2421,107.825,108.0104,105318.0
2020-09-17 11:50:00,116.52,116.61,116.2,116.37,39301.0,107.9919,108.0753,107.6953,107.8528,39301.0
2020-09-17 12:00:00,116.33,116.33,116.05,116.06,18240.0,107.8158,107.8158,107.5563,107.5655,18240.0
2020-09-17 12:10:00,116.07,116.09,115.58,115.68,37230.0,107.5748,107.5933,107.1207,107.2133,37230.0
2020-09-17 12:20:00,115.67,116.02,115.61,115.89,25675.0,107.2041,107.5285,107.1485,107.408,25675.0
2020-09-17 12:30:00,115.89,116.23,115.88,116.06,23916.0,107.408,107.7231,107.3987,107.5655,23916.0
2020-09-17 12:40:00,116.07,116.27,115.91,116.21,14534.0,107.5748,107.7602,107.4265,107.7046,14534.0
2020-09-17 12:50:00,116.21,116.53,116.08,116.37,18945.0,107.7046,108.0011,107.5841,107.8528,18945.0
2020-09-17 13:00:00,116.34,116.36,116.11,116.28,29135.0,107.825,107.8436,107.6119,107.7694,29135.0
2020-09-17 13:10:00,116.31,116.45,116.19,116.41,18472.0,107.7972,107.927,107.686,107.8899,18472.0
2020-09-17 13:20:00,116.38,116.54,116.22,116.43,26675.0,107.8621,108.0104,107.7138,107.9085,26675.0
2020-09-17 13:30:00,116.4,116.45,116.3,116.34,17880.0,107.8806,107.927,107.788,107.825,17880.0
2020-09-17 13:40:00,116.34,116.5,116.23,116.4,8941.0,107.825,107.9733,107.7231,107.8806,8941.0
2020-09-17 13:50:00,116.39,116.55,116.32,116.53,11615.0,107.8714,108.0197,107.8065,108.0011,11615.0
2020-09-17 14:00:00,116.53,116.82,116.49,116.69,24158.0,108.0011,108.2699,107.9641,108.1494,24158.0
2020-09-17 14:10:00,116.7,117.03,116.68,116.87,13048.0,108.1587,108.4645,108.1402,108.3163,13048.0
2020-09-17 14:20:00,116.89,117.03,116.68,116.68,33929.0,108.3348,108.4645,108.1402,108.1402,33929.0
2020-09-17 14:30:00,116.67,116.7,116.32,116.5,18759.0,108.1309,108.1587,107.8065,107.9733,18759.0
2020-09-17 14:40:00,116.5,116.75,116.5,116.69,18290.0,107.9733,108.205,107.9733,108.1494,18290.0
2020-09-17 14:50:00,116.67,116.85,116.58,116.62,15760.0,108.1309,108.2977,108.0475,108.0845,15760.0
2020-09-17 15:00:00,116.59,116.72,116.27,116.38,20296.0,108.0567,108.1772,107.7602,107.8621,20296.0
2020-09-17 15:10:00,116.4,116.66,116.33,116.33,20842.0,107.8806,108.1216,107.8158,107.8158,20842.0
2020-09-17 15:20:00,116.34,116.48,116.31,116.46,24910.0,107.825,107.9548,107.7972,107.9363,24910.0
2020-09-17 15:30:00,116.43,117.05,116.37,117.05,46439.0,107.9085,108.4831,107.8528,108.4831,46439.0
2020-09-17 15:40:00,117.08,117.25,116.64,116.91,41996.0,108.5109,108.6684,108.1031,108.3533,41996.0
2020-09-17 15:50:00,116.89,117.11,116.77,117.1,94871.0,108.3348,108.5387,108.2236,108.5294,94871.0
2020-09-18 09:30:00,115.97,117.08,115.76,116.77,410075.0,107.4821,108.5109,107.2875,108.2236,410075.0
2020-09-18 09:40:00,116.84,117.19,116.57,116.99,66463.0,108.2884,108.6128,108.0382,108.4275,66463.0
2020-09-18 09:50:00,116.92,117.25,116.87,117.11,21824.0,108.3626,108.6684,108.3163,108.5387,21824.0
2020-09-18 10:00:00,117.16,117.33,116.7,117.25,223429.0,108.585,108.7426,108.1587,108.6684,223429.0
2020-09-18 10:10:00,117.25,117.74,117.17,117.73,149626.0,108.6684,109.1226,108.5943,109.1133,149626.0
2020-09-18 10:20:00,117.77,118.09,117.74,118.06,19008.0,109.1504,109.447,109.1226,109.4192,19008.0
2020-09-18 10:30:00,118.08,118.08,117.56,117.65,53657.0,109.4377,109.4377,108.9557,109.0392,53657.0
2020-09-18 10:40:00,117.65,118.14,117.65,118.06,15073.0,109.0392,109.4933,109.0392,109.4192,15073.0
2020-09-18 10:50:00,118.0,118.07,117.66,117.95,14124.0,109.3635,109.4284,109.0484,109.3172,14124.0
2020-09-18 11:00:00,117.94,118.3,117.83,118.1,12377.0,109.3079,109.6416,109.206,109.4562,12377.0
2020-09-18 11:10:00,118.09,118.14,117.55,117.59,14733.0,109.447,109.4933,108.9465,108.9836,14733.0
2020-09-18 11:20:00,117.6,118.01,117.6,117.87,15832.0,108.9928,109.3728,108.9928,109.2431,15832.0
2020-09-18 11:30:00,117.92,118.18,117.86,118.18,11196.0,109.2894,109.5304,109.2338,109.5304,11196.0
2020-09-18 11:40:00,118.21,118.42,118.04,118.3,9885.0,109.5582,109.7528,109.4006,109.6416,9885.0
2020-09-18 11:50:00,118.44,118.52,118.33,118.5,9165.0,109.7713,109.8455,109.6694,109.827,9165.0
2020-09-18 12:00:00,118.52,118.74,118.42,118.49,18894.0,109.8455,110.0494,109.7528,109.8177,18894.0
2020-09-18 12:10:00,118.46,118.8,118.44,118.59,16744.0,109.7899,110.105,109.7713,109.9104,16744.0
2020-09-18 12:20:00,118.61,118.62,118.32,118.45,12470.0,109.9289,109.9382,109.6601,109.7806,12470.0
2020-09-18 12:30:00,118.46,118.46,118.1,118.42,15537.0,109.7899,109.7899,109.4562,109.7528,15537.0
2020-09-18 12:40:00,118.31,118.45,118.09,118.24,17804.0,109.6509,109.7806,109.447,109.586,17804.0
2020-09-18 12:50:00,118.26,118.26,117.96,118.15,13679.0,109.6045,109.6045,109.3265,109.5026,13679.0
2020-09-18 13:00:00,118.2,118.32,117.95,118.27,21331.0,109.5489,109.6601,109.3172,109.6138,21331.0
2020-09-18 13:10:00,118.2,118.37,118.07,118.16,21318.0,109.5489,109.7065,109.4284,109.5118,21318.0
2020-09-18 13:20:00,118.18,118.19,117.72,117.74,32411.0,109.5304,109.5396,109.104,109.1226,32411.0
2020-09-18 13:30:00,117.75,117.76,117.25,117.72,32087.0,109.1318,109.1411,108.6684,109.104,32087.0
2020-09-18 13:40:00,117.73,117.83,117.56,117.69,17704.0,109.1133,109.206,108.9557,109.0762,17704.0
2020-09-18 13:50:00,117.68,117.97,117.63,117.95,25694.0,109.067,109.3357,109.0206,109.3172,25694.0
2020-09-18 14:00:00,117.97,118.0,117.71,117.83,33809.0,109.3357,109.3635,109.0948,109.206,33809.0
2020-09-18 14:10:00,117.83,117.87,117.48,117.48,20448.0,109.206,109.2431,108.8816,108.8816,20448.0
2020-09-18 14:20:00,117.49,117.8,117.48,117.71,26708.0,108.8909,109.1782,108.8816,109.0948,26708.0
2020-09-18 14:30:00,117.7,117.71,117.45,117.47,17629.0,109.0855,109.0948,108.8538,108.8723,17629.0
2020-09-18 14:40:00,117.46,117.62,117.36,117.59,25896.0,108.8631,109.0114,108.7704,108.9836,25896.0
2020-09-18 14:50:00,117.59,117.61,117.36,117.52,25046.0,108.9836,109.0021,108.7704,108.9187,25046.0
2020-09-18 15:00:00,117.54,117.59,117.47,117.54,19722.0,108.9372,108.9836,108.8723,108.9372,19722.0
2020-09-18 15:10:00,117.58,117.66,117.44,117.53,22619.0,108.9743,109.0484,108.8445,108.9279,22619.0
2020-09-18 15:20:00,117.54,117.83,117.49,117.83,40807.0,108.9372,109.206,108.8909,109.206,40807.0
2020-09-18 15:30:00,117.83,117.9,117.52,117.8,29421.0,109.206,109.2709,108.9187,109.1782,29421.0
2020-09-18 15:40:00,117.83,117.9,117.63,117.75,37714.0,109.206,109.2709,109.0206,109.1318,37714.0
2020-09-18 15:50:00,117.75,117.75,117.31,117.41,92760.0,109.1318,109.1318,108.724,108.8167,92760.0
2020-09-21 09:30:00,115.0,115.69,114.05,114.94,43782.0,106.5831,107.2226,105.7026,106.5275,43782.0
2020-09-21 09:40:00,114.89,115.94,114.88,115.42,40663.0,106.4812,107.4543,106.4719,106.9724,40663.0
2020-09-21 09:50:00,115.48,116.38,115.15,116.21,66497.0,107.028,107.8621,106.7221,107.7046,66497.0
2020-09-21 10:00:00,116.2,116.61,115.56,116.53,76755.0,107.6953,108.0753,107.1021,108.0011,76755.0
2020-09-21 10:10:00,116.54,116.71,115.86,115.86,82519.0,108.0104,108.168,107.3802,107.3802,82519.0
2020-09-21 10:20:00,115.81,115.95,115.39,115.93,40480.0,107.3338,107.4636,106.9446,107.445,40480.0
2020-09-21 10:30:00,115.94,115.95,115.63,115.77,26354.0,107.4543,107.4636,107.167,107.2968,26354.0
2020-09-21 10:40:00,115.75,115.91,115.58,115.81,27771.0,107.2782,107.4265,107.1207,107.3338,27771.0
2020-09-21 10:50:00,115.8,115.92,115.71,115.8,42884.0,107.3246,107.4358,107.2412,107.3246,42884.0
2020-09-21 11:00:00,115.78,115.86,115.16,115.28,50087.0,107.306,107.3802,106.7314,106.8426,50087.0
2020-09-21 11:10:00,115.3,115.34,114.83,114.94,68165.0,106.8612,106.8982,106.4256,106.5275,68165.0
2020-09-21 11:20:00,114.94,114.94,114.32,114.38,18346.0,106.5275,106.5275,105.9529,106.0085,18346.0
2020-09-21 11:30:00,114.36,114.54,114.06,114.1,22954.0,105.99,106.1568,105.7119,105.749,22954.0
2020-09-21 11:40:00,114.11,114.53,113.93,114.28,32254.0,105.7583,106.1475,105.5914,105.9158,32254.0
2020-09-21 11:50:00,114.28,114.37,114.1,114.24,16981.0,105.9158,105.9992,105.749,105.8787,16981.0
2020-09-21 12:00:00,114.21,114.52,114.18,114.21,26244.0,105.8509,106.1382,105.8231,105.8509,26244.0
2020-09-21 12:10:00,114.16,114.31,114.06,114.23,19099.0,105.8046,105.9436,105.7119,105.8695,19099.0
2020-09-21 12:20:00,114.31,114.5,114.23,114.3,19528.0,105.9436,106.1197,105.8695,105.9343,19528.0
2020-09-21 12:30:00,114.27,114.27,113.74,113.96,53070.0,105.9065,105.9065,105.4153,105.6192,53070.0
2020-09-21 12:40:00,113.98,114.31,113.92,114.02,14003.0,105.6378,105.9436,105.5822,105.6748,14003.0
2020-09-21 12:50:00,113.94,113.98,113.67,113.8,9202.0,105.6007,105.6378,105.3505,105.4709,9202.0
2020-09-21 13:00:00,113.8,113.86,113.59,113.63,11249.0,105.4709,105.5266,105.2763,105.3134,11249.0
2020-09-21 13:10:00,113.66,113.85,113.64,113.7,12728.0,105.3412,105.5173,105.3227,105.3783,12728.0
2020-09-21 13:20:00,113.74,113.89,113.66,113.89,13380.0,105.4153,105.5544,105.3412,105.5544,13380.0
2020-09-21 13:30:00,113.82,114.02,113.73,113.96,15942.0,105.4895,105.6748,105.4061,105.6192,15942.0
2020-09-21 13:40:00,114.03,114.23,113.94,114.14,18939.0,105.6841,105.8695,105.6007,105.7861,18939.0
2020-09-21 13:50:00,114.11,114.23,113.99,114.19,17071.0,105.7583,105.8695,105.647,105.8324,17071.0
2020-09-21 14:00:00,114.17,114.17,113.82,113.91,16632.0,105.8139,105.8139,105.4895,105.5729,16632.0
2020-09-21 14:10:00,113.88,114.09,113.79,113.94,10893.0,105.5451,105.7397,105.4617,105.6007,10893.0
2020-09-21 14:20:00,113.99,114.54,113.98,114.36,31428.0,105.647,106.1568,105.6378,105.99,31428.0
2020-09-21 14:30:00,114.34,114.45,114.14,114.34,21208.0,105.9714,106.0734,105.7861,105.9714,21208.0
2020-09-21 14:40:00,114.4,114.61,114.3,114.54,24261.0,106.027,106.2217,105.9343,106.1568,24261.0
2020-09-21 14:50:00,114.51,114.7,114.42,114.64,16488.0,106.129,106.3051,106.0456,106.2495,16488.0
2020-09-21 15:00:00,114.55,114.81,114.49,114.75,17612.0,106.1661,106.407,106.1104,106.3514,17612.0
2020-09-21 15:10:00,114.83,115.47,114.81,115.33,43300.0,106.4256,107.0187,106.407,106.889,43300.0
2020-09-21 15:20:00,115.35,115.67,115.29,115.42,33989.0,106.9075,107.2041,106.8519,106.9724,33989.0
2020-09-21 15:30:00,115.51,115.68,115.27,115.47,25983.0,107.0558,107.2133,106.8334,107.0187,25983.0
2020-09-21 15:40:00,115.52,116.0,115.25,115.27,75008.0,107.0651,107.5099,106.8148,106.8334,75008.0
2020-09-21 15:50:00,115.25,116.07,115.22,116.02,118121.0,106.8148,107.5748,106.787,107.5285,118121.0
2020-09-22 09:30:00,115.35,117.58,115.35,117.46,32406.0,106.9075,108.9743,106.9075,108.8631,32406.0
2020-09-22 09:40:00,117.64,118.32,116.97,116.98,39009.0,109.0299,109.6601,108.4089,108.4182,39009.0
2020-09-22 09:50:00,116.91,117.14,116.35,116.35,22106.0,108.3533,108.5665,107.8343,107.8343,22106.0
2020-09-22 10:00:00,116.38,117.22,116.3,117.15,26746.0,107.8621,108.6406,107.788,108.5758,26746.0
2020-09-22 10:10:00,117.05,117.4,116.93,117.37,44598.0,108.4831,108.8075,108.3719,108.7797,44598.0
2020-09-22 10:20:00,117.35,117.43,116.74,116.87,15267.0,108.7611,108.8353,108.1958,108.3163,15267.0
2020-09-22 10:30:00,116.88,117.01,116.76,116.81,21842.0,108.3255,108.446,108.2143,108.2606,21842.0
2020-09-22 10:40:00,116.81,116.84,116.3,116.43,18193.0,108.2606,108.2884,107.788,107.9085,18193.0
2020-09-22 10:50:00,116.41,116.48,115.84,115.84,12751.0,107.8899,107.9548,107.3616,107.3616,12751.0
2020-09-22 11:00:00,115.78,115.88,115.61,115.65,13733.0,107.306,107.3987,107.1485,107.1855,13733.0
2020-09-22 11:10:00,115.69,116.03,115.58,115.93,17475.0,107.2226,107.5377,107.1207,107.445,17475.0
2020-09-22 11:20:00,115.96,115.96,115.53,115.6,18947.0,107.4729,107.4729,107.0743,107.1392,18947.0
2020-09-22 11:30:00,115.6,115.6,115.28,115.3,18879.0,107.1392,107.1392,106.8426,106.8612,18879.0
2020-09-22 11:40:00,115.31,115.93,115.27,115.75,36975.0,106.8704,107.445,106.8334,107.2782,36975.0
2020-09-22 11:50:00,115.77,115.93,115.69,115.89,40498.0,107.2968,107.445,107.2226,107.408,40498.0
2020-09-22 12:00:00,115.87,116.09,115.86,116.08,39008.0,107.3894,107.5933,107.3802,107.5841,39008.0
2020-09-22 12:10:00,116.05,116.12,115.7,115.78,30254.0,107.5563,107.6211,107.2319,107.306,30254.0
2020-09-22 12:20:00,115.79,115.81,115.66,115.66,18165.0,107.3153,107.3338,107.1948,107.1948,18165.0
2020-09-22 12:30:00,115.7,115.71,115.41,115.5,13723.0,107.2319,107.2412,106.9631,107.0465,13723.0
2020-09-22 12:40:00,115.49,115.69,115.49,115.64,7242.0,107.0373,107.2226,107.0373,107.1763,7242.0
2020-09-22 12:50:00,115.59,115.64,115.09,115.09,26560.0,107.1299,107.1763,106.6665,106.6665,26560.0
2020-09-22 13:00:00,115.12,115.2,114.96,115.05,17011.0,106.6943,106.7685,106.546,106.6295,17011.0
2020-09-22 13:10:00,115.03,115.31,115.02,115.31,26560.0,106.6109,106.8704,106.6017,106.8704,26560.0
2020-09-22 13:20:00,115.3,115.76,115.29,115.72,30505.0,106.8612,107.2875,106.8519,107.2504,30505.0
2020-09-22 13:30:00,115.73,115.94,115.72,115.89,19502.0,107.2597,107.4543,107.2504,107.408,19502.0
2020-09-22 13:40:00,115.86,116.08,115.76,116.08,11517.0,107.3802,107.5841,107.2875,107.5841,11517.0
2020-09-22 13:50:00,116.05,116.12,115.9,116.01,13122.0,107.5563,107.6211,107.4172,107.5192,13122.0
2020-09-22 14:00:00,116.06,116.3,116.06,116.15,19046.0,107.5655,107.788,107.5655,107.6489,19046.0
2020-09-22 14:10:00,116.12,116.17,115.98,116.09,17919.0,107.6211,107.6675,107.4914,107.5933,17919.0
2020-09-22 14:20:00,116.07,116.09,115.86,115.9,13552.0,107.5748,107.5933,107.3802,107.4172,13552.0
2020-09-22 14:30:00,115.9,116.14,115.89,116.05,20940.0,107.4172,107.6397,107.408,107.5563,20940.0
2020-09-22 14:40:00,116.03,116.14,115.98,116.0,14880.0,107.5377,107.6397,107.4914,107.5099,14880.0
2020-09-22 14:50:00,115.99,116.03,115.8,115.83,18927.0,107.5007,107.5377,107.3246,107.3524,18927.0
2020-09-22 15:00:00,115.83,115.9,115.66,115.79,23105.0,107.3524,107.4172,107.1948,107.3153,23105.0
2020-09-22 15:10:00,115.8,115.98,115.68,115.95,19329.0,107.3246,107.4914,107.2133,107.4636,19329.0
2020-09-22 15:20:00,115.95,116.09,115.81,116.07,32657.0,107.4636,107.5933,107.3338,107.5748,32657.0
2020-09-22 15:30:00,116.07,116.21,115.9,116.2,57161.0,107.5748,107.7046,107.4172,107.6953,57161.0
2020-09-22 15:40:00,116.19,116.47,116.19,116.39,42927.0,107.686,107.9455,107.686,107.8714,42927.0
2020-09-22 15:50:00,116.38,116.38,115.96,116.05,113603.0,107.8621,107.8621,107.4729,107.5563,113603.0
2020-09-23 09:30:00,116.56,117.5,116.33,117.29,33788.0,108.0289,108.9001,107.8158,108.7055,33788.0
2020-09-23 09:40:00,117.52,117.89,116.78,117.51,70640.0,108.9187,109.2616,108.2328,108.9094,70640.0
2020-09-23 09:50:00,117.59,117.6,117.0,117.23,15779.0,108.9836,108.9928,108.4367,108.6499,15779.0
2020-09-23 10:00:00,117.11,117.17,116.63,117.02,22564.0,108.5387,108.5943,108.0938,108.4553,22564.0
2020-09-23 10:10:00,117.03,117.34,116.66,117.2,26690.0,108.4645,108.7519,108.1216,108.6221,26690.0
2020-09-23 10:20:00,117.24,117.5,116.96,117.02,16696.0,108.6592,108.9001,108.3997,108.4553,16696.0
2020-09-23 10:30:00,117.06,117.35,116.81,117.05,36415.0,108.4923,108.7611,108.2606,108.4831,36415.0
2020-09-23 10:40:00,117.1,117.35,117.01,117.34,12355.0,108.5294,108.7611,108.446,108.7519,12355.0
2020-09-23 10:50:00,117.35,117.57,117.12,117.25,23184.0,108.7611,108.965,108.548,108.6684,23184.0
2020-09-23 11:00:00,117.27,117.49,117.06,117.11,16567.0,108.687,108.8909,108.4923,108.5387,16567.0
2020-09-23 11:10:00,117.13,117.13,116.44,116.62,22810.0,108.5572,108.5572,107.9177,108.0845,22810.0
2020-09-23 11:20:00,116.61,116.61,116.15,116.23,22405.0,108.0753,108.0753,107.6489,107.7231,22405.0
2020-09-23 11:30:00,116.22,116.43,116.05,116.33,15224.0,107.7138,107.9085,107.5563,107.8158,15224.0
2020-09-23 11:40:00,116.34,116.59,116.24,116.28,9266.0,107.825,108.0567,107.7324,107.7694,9266.0
2020-09-23 11:50:00,116.24,116.25,116.05,116.16,16170.0,107.7324,107.7416,107.5563,107.6582,16170.0
2020-09-23 12:00:00,116.14,116.36,116.05,116.18,12419.0,107.6397,107.8436,107.5563,107.6768,12419.0
2020-09-23 12:10:00,116.2,116.27,116.01,116.08,8628.0,107.6953,107.7602,107.5192,107.5841,8628.0
2020-09-23 12:20:00,116.06,116.15,115.93,116.12,12466.0,107.5655,107.6489,107.445,107.6211,12466.0
2020-09-23 12:30:00,116.1,116.28,116.02,116.23,9279.0,107.6026,107.7694,107.5285,107.7231,9279.0
2020-09-23 12:40:00,116.3,116.36,116.03,116.07,15962.0,107.788,107.8436,107.5377,107.5748,15962.0
2020-09-23 12:50:00,115.98,116.29,115.95,116.29,13846.0,107.4914,107.7787,107.4636,107.7787,13846.0
2020-09-23 13:00:00,116.26,116.28,115.86,115.86,10935.0,107.7509,107.7694,107.3802,107.3802,10935.0
2020-09-23 13:10:00,115.87,116.23,115.71,116.21,13700.0,107.3894,107.7231,107.2412,107.7046,13700.0
2020-09-23 13:20:00,116.19,116.22,115.85,115.86,13746.0,107.686,107.7138,107.3709,107.3802,13746.0
2020-09-23 13:30:00,115.86,116.03,115.84,115.96,18287.0,107.3802,107.5377,107.3616,107.4729,18287.0
2020-09-23 13:40:00,115.97,115.99,115.46,115.53,18284.0,107.4821,107.5007,107.0094,107.0743,18284.0
2020-09-23 13:50:00,115.45,115.51,115.22,115.44,14793.0,107.0002,107.0558,106.787,106.9909,14793.0
2020-09-23 14:00:00,115.44,115.44,115.1,115.11,15404.0,106.9909,106.9909,106.6758,106.6851,15404.0
2020-09-23 14:10:00,115.11,115.26,114.59,114.64,38879.0,106.6851,106.8241,106.2031,106.2495,38879.0
2020-09-23 14:20:00,114.64,114.94,114.59,114.8,25927.0,106.2495,106.5275,106.2031,106.3978,25927.0
2020-09-23 14:30:00,114.82,114.92,114.66,114.82,18529.0,106.4163,106.509,106.268,106.4163,18529.0
2020-09-23 14:40:00,114.78,114.84,114.56,114.8,20868.0,106.3792,106.4348,106.1753,106.3978,20868.0
2020-09-23 14:50:00,114.8,114.85,114.21,114.25,22309.0,106.3978,106.4441,105.8509,105.888,22309.0
2020-09-23 15:00:00,114.28,114.41,114.0,114.14,23442.0,105.9158,106.0363,105.6563,105.7861,23442.0
2020-09-23 15:10:00,114.13,114.32,113.64,113.98,56992.0,105.7768,105.9529,105.3227,105.6378,56992.0
2020-09-23 15:20:00,113.84,114.36,113.78,114.36,50755.0,105.508,105.99,105.4524,105.99,50755.0
2020-09-23 15:30:00,114.29,114.39,113.97,114.08,43049.0,105.9251,106.0178,105.6285,105.7305,43049.0
2020-09-23 15:40:00,114.19,114.35,113.98,114.08,60761.0,105.8324,105.9807,105.6378,105.7305,60761.0
2020-09-23 15:50:00,114.11,114.23,113.82,113.86,131198.0,105.7583,105.8695,105.4895,105.5266,131198.0
2020-09-24 09:30:00,114.14,114.2,112.74,112.76,41805.0,105.7861,105.8417,104.4885,104.5071,41805.0
2020-09-24 09:40:00,112.72,113.42,112.24,113.01,45143.0,104.47,105.1188,104.0251,104.7388,45143.0
2020-09-24 09:50:00,112.99,113.34,112.81,112.87,46804.0,104.7202,105.0446,104.5534,104.609,46804.0
2020-09-24 10:00:00,112.94,114.11,112.91,114.11,49701.0,104.6739,105.7583,104.6461,105.7583,49701.0
2020-09-24 10:10:00,114.12,114.21,113.87,113.92,10722.0,105.7675,105.8509,105.5358,105.5822,10722.0
2020-09-24 10:20:00,113.87,113.99,113.6,113.6,17896.0,105.5358,105.647,105.2856,105.2856,17896.0
2020-09-24 10:30:00,113.57,113.59,113.1,113.31,24373.0,105.2578,105.2763,104.8222,105.0168,24373.0
2020-09-24 10:40:00,113.36,113.81,113.27,113.5,21686.0,105.0631,105.4802,104.9797,105.1929,21686.0
2020-09-24 10:50:00,113.49,113.75,113.35,113.64,25610.0,105.1836,105.4246,105.0539,105.3227,25610.0
2020-09-24 11:00:00,113.57,113.8,113.37,113.41,35715.0,105.2578,105.4709,105.0724,105.1095,35715.0
2020-09-24 11:10:00,113.39,113.42,112.86,112.89,22441.0,105.091,105.1188,104.5997,104.6275,22441.0
2020-09-24 11:20:00,112.87,113.33,112.8,113.13,36681.0,104.609,105.0353,104.5441,104.85,36681.0
2020-09-24 11:30:00,113.17,113.26,112.77,113.26,12544.0,104.8871,104.9705,104.5163,104.9705,12544.0
2020-09-24 11:40:00,113.22,113.34,113.04,113.15,27626.0,104.9334,105.0446,104.7666,104.8685,27626.0
2020-09-24 11:50:00,113.16,113.65,113.16,113.5,36111.0,104.8778,105.3319,104.8778,105.1929,36111.0
2020-09-24 12:00:00,113.5,113.82,113.45,113.82,36343.0,105.1929,105.4895,105.1466,105.4895,36343.0
2020-09-24 12:10:00,113.85,114.29,113.62,114.29,18807.0,105.5173,105.9251,105.3041,105.9251,18807.0
2020-09-24 12:20:00,114.3,114.48,114.14,114.47,15304.0,105.9343,106.1012,105.7861,106.0919,15304.0
2020-09-24 12:30:00,114.45,114.49,113.99,114.14,49358.0,106.0734,106.1104,105.647,105.7861,49358.0
2020-09-24 12:40:00,114.1,114.31,114.01,114.26,20516.0,105.749,105.9436,105.6656,105.8973,20516.0
2020-09-24 12:50:00,114.31,114.6,114.11,114.6,26542.0,105.9436,106.2124,105.7583,106.2124,26542.0
2020-09-24 13:00:00,114.58,114.85,114.57,114.84,17779.0,106.1939,106.4441,106.1846,106.4348,17779.0
2020-09-24 13:10:00,114.82,115.27,114.74,114.93,33728.0,106.4163,106.8334,106.3421,106.5182,33728.0
2020-09-24 13:20:00,114.99,115.49,114.98,115.2,25260.0,106.5738,107.0373,106.5646,106.7685,25260.0
2020-09-24 13:30:00,115.21,115.38,115.04,115.15,19560.0,106.7777,106.9353,106.6202,106.7221,19560.0
2020-09-24 13:40:00,115.11,115.29,114.95,114.96,12936.0,106.6851,106.8519,106.5368,106.546,12936.0
2020-09-24 13:50:00,114.99,115.16,114.71,114.75,12438.0,106.5738,106.7314,106.3143,106.3514,12438.0
2020-09-24 14:00:00,114.78,114.84,114.48,114.77,21309.0,106.3792,106.4348,106.1012,106.37,21309.0
2020-09-24 14:10:00,114.68,114.8,114.22,114.32,16300.0,106.2865,106.3978,105.8602,105.9529,16300.0
2020-09-24 14:20:00,114.34,114.44,114.21,114.21,15955.0,105.9714,106.0641,105.8509,105.8509,15955.0
2020-09-24 14:30:00,114.23,114.46,114.19,114.32,33419.0,105.8695,106.0826,105.8324,105.9529,33419.0
2020-09-24 14:40:00,114.32,114.44,114.0,114.0,13574.0,105.9529,106.0641,105.6563,105.6563,13574.0
2020-09-24 14:50:00,114.0,114.06,113.58,113.61,44510.0,105.6563,105.7119,105.267,105.2949,44510.0
2020-09-24 15:00:00,113.66,113.86,113.66,113.68,23085.0,105.3412,105.5266,105.3412,105.3597,23085.0
2020-09-24 15:10:00,113.63,114.03,113.53,113.69,26579.0,105.3134,105.6841,105.2207,105.369,26579.0
2020-09-24 15:20:00,113.59,113.82,113.3,113.7,38796.0,105.2763,105.4895,105.0075,105.3783,38796.0
2020-09-24 15:30:00,113.69,113.94,113.59,113.87,30397.0,105.369,105.6007,105.2763,105.5358,30397.0
2020-09-24 15:40:00,113.86,114.09,113.73,113.75,22991.0,105.5266,105.7397,105.4061,105.4246,22991.0
2020-09-24 15:50:00,113.73,114.18,113.67,113.99,144451.0,105.4061,105.8231,105.3505,105.647,144451.0
2020-09-25 09:30:00,112.66,113.96,112.26,113.04,68523.0,104.4144,105.6192,104.0437,104.7666,68523.0
2020-09-25 09:40:00,113.07,113.88,113.02,113.3,24899.0,104.7944,105.5451,104.748,105.0075,24899.0
2020-09-25 09:50:00,113.3,113.34,112.59,113.04,24928.0,105.0075,105.0446,104.3495,104.7666,24928.0
2020-09-25 10:00:00,112.94,113.31,112.81,112.9,15640.0,104.6739,105.0168,104.5534,104.6368,15640.0
2020-09-25 10:10:00,112.8,112.8,111.93,112.22,31128.0,104.5441,104.5441,103.7378,104.0066,31128.0
2020-09-25 10:20:00,112.3,112.92,112.29,112.53,10107.0,104.0807,104.6554,104.0715,104.2939,10107.0
2020-09-25 10:30:00,112.58,113.04,112.32,113.0,17923.0,104.3402,104.7666,104.0993,104.7295,17923.0
2020-09-25 10:40:00,113.0,113.07,112.54,112.54,21290.0,104.7295,104.7944,104.3032,104.3032,21290.0
2020-09-25 10:50:00,112.55,112.95,112.49,112.7,22744.0,104.3124,104.6832,104.2568,104.4515,22744.0
2020-09-25 11:00:00,112.73,112.77,112.34,112.49,27479.0,104.4793,104.5163,104.1178,104.2568,27479.0
2020-09-25 11:10:00,112.45,112.91,112.45,112.9,15004.0,104.2198,104.6461,104.2198,104.6368,15004.0
2020-09-25 11:20:00,112.92,112.94,112.74,112.79,12023.0,104.6554,104.6739,104.4885,104.5349,12023.0
2020-09-25 11:30:00,112.81,113.18,112.79,113.02,20502.0,104.5534,104.8963,104.5349,104.748,20502.0
2020-09-25 11:40:00,113.06,113.09,112.48,112.55,11126.0,104.7851,104.8129,104.2476,104.3124,11126.0
2020-09-25 11:50:00,112.55,112.74,112.5,112.52,20080.0,104.3124,104.4885,104.2661,104.2846,20080.0
2020-09-25 12:00:00,112.49,112.85,112.46,112.85,10896.0,104.2568,104.5905,104.229,104.5905,10896.0
2020-09-25 12:10:00,112.85,112.91,112.57,112.63,20825.0,104.5905,104.6461,104.331,104.3866,20825.0
2020-09-25 12:20:00,112.64,112.82,112.5,112.67,22870.0,104.3958,104.5627,104.2661,104.4236,22870.0
2020-09-25 12:30:00,112.66,113.01,112.65,112.89,16483.0,104.4144,104.7388,104.4051,104.6275,16483.0
2020-09-25 12:40:00,112.88,113.14,112.77,112.78,19001.0,104.6183,104.8593,104.5163,104.5256,19001.0
2020-09-25 12:50:00,112.79,112.89,112.7,112.82,13454.0,104.5349,104.6275,104.4515,104.5627,13454.0
2020-09-25 13:00:00,112.8,112.88,112.72,112.79,16706.0,104.5441,104.6183,104.47,104.5349,16706.0
2020-09-25 13:10:00,112.79,113.02,112.78,112.84,14146.0,104.5349,104.748,104.5256,104.5812,14146.0
2020-09-25 13:20:00,112.83,112.97,112.8,112.87,18094.0,104.5719,104.7017,104.5441,104.609,18094.0
2020-09-25 13:30:00,112.91,113.08,112.87,112.87,10958.0,104.6461,104.8036,104.609,104.609,10958.0
2020-09-25 13:40:00,112.89,113.09,112.87,112.94,10936.0,104.6275,104.8129,104.609,104.6739,10936.0
2020-09-25 13:50:00,112.95,113.03,112.9,112.98,15491.0,104.6832,104.7573,104.6368,104.711,15491.0
2020-09-25 14:00:00,112.97,113.13,112.93,113.01,23840.0,104.7017,104.85,104.6646,104.7388,23840.0
2020-09-25 14:10:00,112.98,113.11,112.73,113.02,15389.0,104.711,104.8314,104.4793,104.748,15389.0
2020-09-25 14:20:00,113.02,113.02,112.76,112.9,36906.0,104.748,104.748,104.5071,104.6368,36906.0
2020-09-25 14:30:00,112.87,113.2,112.85,113.07,17975.0,104.609,104.9149,104.5905,104.7944,17975.0
2020-09-25 14:40:00,113.09,113.18,113.01,113.03,24029.0,104.8129,104.8963,104.7388,104.7573,24029.0
2020-09-25 14:50:00,113.04,113.23,112.7,113.19,46689.0,104.7666,104.9427,104.4515,104.9056,46689.0
2020-09-25 15:00:00,113.18,113.53,113.12,113.5,26232.0,104.8963,105.2207,104.8407,105.1929,26232.0
2020-09-25 15:10:00,113.55,113.81,113.42,113.8,24018.0,105.2392,105.4802,105.1188,105.4709,24018.0
2020-09-25 15:20:00,113.76,114.2,113.76,114.16,42853.0,105.4339,105.8417,105.4339,105.8046,42853.0
2020-09-25 15:30:00,114.14,114.17,113.56,113.7,50675.0,105.7861,105.8139,105.2485,105.3783,50675.0
2020-09-25 15:40:00,113.69,113.92,113.51,113.92,64698.0,105.369,105.5822,105.2022,105.5822,64698.0
2020-09-25 15:50:00,113.89,114.06,113.6,113.89,215892.0,105.5544,105.7119,105.2856,105.5544,215892.0
2020-09-28 09:30:00,116.01,116.5,115.69,115.73,47673.0,107.5192,107.9733,107.2226,107.2597,47673.0
2020-09-28 09:40:00,115.61,115.99,115.34,115.93,9372.0,107.1485,107.5007,106.8982,107.445,9372.0
2020-09-28 09:50:00,115.86,117.14,115.85,117.05,42985.0,107.3802,108.5665,107.3709,108.4831,42985.0
2020-09-28 10:00:00,117.1,117.63,117.0,117.5,46708.0,108.5294,109.0206,108.4367,108.9001,46708.0
2020-09-28 10:10:00,117.5,117.99,117.45,117.45,23871.0,108.9001,109.3543,108.8538,108.8538,23871.0
2020-09-28 10:20:00,117.51,118.25,117.45,117.87,36030.0,108.9094,109.5952,108.8538,109.2431,36030.0
2020-09-28 10:30:00,117.8,118.08,117.61,117.63,9192.0,109.1782,109.4377,109.0021,109.0206,9192.0
2020-09-28 10:40:00,117.69,118.02,117.17,117.21,21173.0,109.0762,109.3821,108.5943,108.6314,21173.0
2020-09-28 10:50:00,117.27,117.57,117.06,117.46,11761.0,108.687,108.965,108.4923,108.8631,11761.0
2020-09-28 11:00:00,117.56,117.6,116.9,117.01,16270.0,108.9557,108.9928,108.3441,108.446,16270.0
2020-09-28 11:10:00,117.06,117.28,116.99,117.28,12042.0,108.4923,108.6962,108.4275,108.6962,12042.0
2020-09-28 11:20:00,117.27,117.28,116.81,117.06,23165.0,108.687,108.6962,108.2606,108.4923,23165.0
2020-09-28 11:30:00,117.07,117.44,117.04,117.33,15317.0,108.5016,108.8445,108.4738,108.7426,15317.0
2020-09-28 11:40:00,117.41,117.8,117.4,117.77,20115.0,108.8167,109.1782,108.8075,109.1504,20115.0
2020-09-28 11:50:00,117.74,117.8,117.55,117.71,16887.0,109.1226,109.1782,108.9465,109.0948,16887.0
2020-09-28 12:00:00,117.73,118.11,117.72,117.98,11596.0,109.1133,109.4655,109.104,109.345,11596.0
2020-09-28 12:10:00,118.01,118.23,117.96,118.01,19618.0,109.3728,109.5767,109.3265,109.3728,19618.0
2020-09-28 12:20:00,118.08,118.27,118.01,118.22,13909.0,109.4377,109.6138,109.3728,109.5674,13909.0
2020-09-28 12:30:00,118.3,118.3,117.89,117.94,15840.0,109.6416,109.6416,109.2616,109.3079,15840.0
2020-09-28 12:40:00,117.98,118.38,117.96,118.17,24450.0,109.345,109.7157,109.3265,109.5211,24450.0
2020-09-28 12:50:00,118.17,118.21,117.86,117.92,10412.0,109.5211,109.5582,109.2338,109.2894,10412.0
2020-09-28 13:00:00,117.92,118.01,117.78,118.01,25328.0,109.2894,109.3728,109.1596,109.3728,25328.0
2020-09-28 13:10:00,118.04,118.12,117.89,117.93,12532.0,109.4006,109.4748,109.2616,109.2987,12532.0
2020-09-28 13:20:00,117.92,117.98,117.55,117.58,10566.0,109.2894,109.345,108.9465,108.9743,10566.0
2020-09-28 13:30:00,117.58,117.96,117.58,117.87,13017.0,108.9743,109.3265,108.9743,109.2431,13017.0
2020-09-28 13:40:00,117.83,117.84,117.63,117.78,14072.0,109.206,109.2153,109.0206,109.1596,14072.0
2020-09-28 13:50:00,117.82,117.85,117.64,117.78,9146.0,109.1967,109.2245,109.0299,109.1596,9146.0
2020-09-28 14:00:00,117.75,117.86,117.62,117.68,13375.0,109.1318,109.2338,109.0114,109.067,13375.0
2020-09-28 14:10:00,117.64,117.86,117.6,117.86,15702.0,109.0299,109.2338,108.9928,109.2338,15702.0
2020-09-28 14:20:00,117.84,117.95,117.67,117.88,15378.0,109.2153,109.3172,109.0577,109.2523,15378.0
2020-09-28 14:30:00,117.91,117.96,117.7,117.82,19607.0,109.2801,109.3265,109.0855,109.1967,19607.0
2020-09-28 14:40:00,117.83,117.89,117.71,117.77,10010.0,109.206,109.2616,109.0948,109.1504,10010.0
2020-09-28 14:50:00,117.68,117.68,117.45,117.63,11658.0,109.067,109.067,108.8538,109.0206,11658.0
2020-09-28 15:00:00,117.55,117.63,117.3,117.33,16349.0,108.9465,109.0206,108.7148,108.7426,16349.0
2020-09-28 15:10:00,117.36,117.43,117.14,117.16,15182.0,108.7704,108.8353,108.5665,108.585,15182.0
2020-09-28 15:20:00,117.16,117.24,117.02,117.24,17457.0,108.585,108.6592,108.4553,108.6592,17457.0
2020-09-28 15:30:00,117.19,117.23,116.95,117.15,26001.0,108.6128,108.6499,108.3904,108.5758,26001.0
2020-09-28 15:40:00,117.15,117.27,116.72,116.74,31267.0,108.5758,108.687,108.1772,108.1958,31267.0
2020-09-28 15:50:00,116.72,117.11,116.72,116.95,111581.0,108.1772,108.5387,108.1772,108.3904,111581.0
2020-09-29 09:30:00,116.32,116.42,115.35,116.0,36642.0,107.8065,107.8992,106.9075,107.5099,36642.0
2020-09-29 09:40:00,116.1,116.36,115.78,116.1,36311.0,107.6026,107.8436,107.306,107.6026,36311.0
2020-09-29 09:50:00,115.95,115.95,115.35,115.54,25258.0,107.4636,107.4636,106.9075,107.0836,25258.0
2020-09-29 10:00:00,115.54,115.94,115.2,115.29,22580.0,107.0836,107.4543,106.7685,106.8519,22580.0
2020-09-29 10:10:00,115.36,115.66,115.2,115.52,19310.0,106.9168,107.1948,106.7685,107.0651,19310.0
2020-09-29 10:20:00,115.47,115.9,115.46,115.5,18102.0,107.0187,107.4172,107.0094,107.0465,18102.0
2020-09-29 10:30:00,115.48,115.54,115.17,115.23,25890.0,107.028,107.0836,106.7407,106.7963,25890.0
2020-09-29 10:40:00,115.23,115.25,114.86,115.02,42657.0,106.7963,106.8148,106.4534,106.6017,42657.0
2020-09-29 10:50:00,115.05,115.12,114.55,114.84,24020.0,106.6295,106.6943,106.1661,106.4348,24020.0
2020-09-29 11:00:00,114.84,114.85,114.03,114.05,33681.0,106.4348,106.4441,105.6841,105.7026,33681.0
2020-09-29 11:10:00,114.04,114.06,113.79,113.97,79359.0,105.6934,105.7119,105.4617,105.6285,79359.0
2020-09-29 11:20:00,114.0,114.25,113.93,114.01,35989.0,105.6563,105.888,105.5914,105.6656,35989.0
2020-09-29 11:30:00,114.01,114.07,113.78,113.83,38564.0,105.6656,105.7212,105.4524,105.4987,38564.0
2020-09-29 11:40:00,113.74,113.74,113.2,113.29,33615.0,105.4153,105.4153,104.9149,104.9983,33615.0
2020-09-29 11:50:00,113.35,113.51,113.23,113.23,14223.0,105.0539,105.2022,104.9427,104.9427,14223.0
2020-09-29 12:00:00,113.26,113.5,113.16,113.5,16709.0,104.9705,105.1929,104.8778,105.1929,16709.0
2020-09-29 12:10:00,113.47,113.65,113.32,113.46,40304.0,105.1651,105.3319,105.0261,105.1558,40304.0
2020-09-29 12:20:00,113.45,113.65,113.38,113.65,24276.0,105.1466,105.3319,105.0817,105.3319,24276.0
2020-09-29 12:30:00,113.61,113.71,113.47,113.7,14331.0,105.2949,105.3875,105.1651,105.3783,14331.0
2020-09-29 12:40:00,113.73,113.96,113.69,113.9,132438.0,105.4061,105.6192,105.369,105.5636,132438.0
2020-09-29 12:50:00,113.9,113.96,113.73,113.94,20423.0,105.5636,105.6192,105.4061,105.6007,20423.0
2020-09-29 13:00:00,113.93,113.99,113.33,113.46,17348.0,105.5914,105.647,105.0353,105.1558,17348.0
2020-09-29 13:10:00,113.45,113.99,113.44,113.97,12311.0,105.1466,105.647,105.1373,105.6285,12311.0
2020-09-29 13:20:00,113.97,114.28,113.97,114.19,9378.0,105.6285,105.9158,105.6285,105.8324,9378.0
2020-09-29 13:30:00,114.22,114.33,114.13,114.2,19836.0,105.8602,105.9622,105.7768,105.8417,19836.0
2020-09-29 13:40:00,114.15,114.26,114.14,114.22,11791.0,105.7953,105.8973,105.7861,105.8602,11791.0
2020-09-29 13:50:00,114.26,114.8,114.26,114.69,14657.0,105.8973,106.3978,105.8973,106.2958,14657.0
2020-09-29 14:00:00,114.73,114.8,114.52,114.74,29983.0,106.3329,106.3978,106.1382,106.3421,29983.0
2020-09-29 14:10:00,114.73,115.07,114.71,115.05,17094.0,106.3329,106.648,106.3143,106.6295,17094.0
2020-09-29 14:20:00,115.04,115.16,114.79,115.1,19179.0,106.6202,106.7314,106.3885,106.6758,19179.0
2020-09-29 14:30:00,115.1,115.18,114.97,115.02,14637.0,106.6758,106.7499,106.5553,106.6017,14637.0
2020-09-29 14:40:00,114.98,115.2,114.96,115.06,22260.0,106.5646,106.7685,106.546,106.6387,22260.0
2020-09-29 14:50:00,115.05,115.07,114.9,114.93,16099.0,106.6295,106.648,106.4904,106.5182,16099.0
2020-09-29 15:00:00,114.95,114.99,114.69,114.73,16541.0,106.5368,106.5738,106.2958,106.3329,16541.0
2020-09-29 15:10:00,114.74,115.04,114.64,114.98,27298.0,106.3421,106.6202,106.2495,106.5646,27298.0
2020-09-29 15:20:00,114.98,114.98,114.81,114.92,16497.0,106.5646,106.5646,106.407,106.509,16497.0
2020-09-29 15:30:00,114.89,115.0,114.62,114.72,26436.0,106.4812,106.5831,106.2309,106.3236,26436.0
2020-09-29 15:40:00,114.7,114.94,114.68,114.89,30781.0,106.3051,106.5275,106.2865,106.4812,30781.0
2020-09-29 15:50:00,114.87,114.9,114.27,114.37,200669.0,106.4626,106.4904,105.9065,105.9992,200669.0
2020-09-30 09:30:00,114.88,115.74,114.54,115.5,31758.0,106.4719,107.269,106.1568,107.0465,31758.0
2020-09-30 09:40:00,115.41,115.72,115.11,115.11,24775.0,106.9631,107.2504,106.6851,106.6851,24775.0
2020-09-30 09:50:00,115.14,115.26,114.83,114.97,31756.0,106.7129,106.8241,106.4256,106.5553,31756.0
2020-09-30 10:00:00,115.06,115.95,114.88,115.35,53491.0,106.6387,107.4636,106.4719,106.9075,53491.0
2020-09-30 10:10:00,115.4,115.4,114.91,114.91,20544.0,106.9538,106.9538,106.4997,106.4997,20544.0
2020-09-30 10:20:00,114.92,115.22,114.82,115.15,15218.0,106.509,106.787,106.4163,106.7221,15218.0
2020-09-30 10:30:00,115.15,115.44,115.1,115.4,28755.0,106.7221,106.9909,106.6758,106.9538,28755.0
2020-09-30 10:40:00,115.44,115.85,115.3,115.7,33021.0,106.9909,107.3709,106.8612,107.2319,33021.0
2020-09-30 10:50:00,115.66,116.06,115.6,115.79,16728.0,107.1948,107.5655,107.1392,107.3153,16728.0
2020-09-30 11:00:00,115.74,115.86,115.63,115.71,26414.0,107.269,107.3802,107.167,107.2412,26414.0
2020-09-30 11:10:00,115.75,115.9,115.63,115.82,16467.0,107.2782,107.4172,107.167,107.3431,16467.0
2020-09-30 11:20:00,115.83,116.2,115.83,115.87,17743.0,107.3524,107.6953,107.3524,107.3894,17743.0
2020-09-30 11:30:00,115.9,115.95,115.69,115.74,12263.0,107.4172,107.4636,107.2226,107.269,12263.0
2020-09-30 11:40:00,115.8,116.07,115.77,115.92,20406.0,107.3246,107.5748,107.2968,107.4358,20406.0
2020-09-30 11:50:00,115.91,116.06,115.74,116.01,17819.0,107.4265,107.5655,107.269,107.5192,17819.0
2020-09-30 12:00:00,115.97,116.18,115.95,116.04,19214.0,107.4821,107.6768,107.4636,107.547,19214.0
2020-09-30 12:10:00,116.03,116.29,115.96,116.29,16335.0,107.5377,107.7787,107.4729,107.7787,16335.0
2020-09-30 12:20:00,116.38,116.66,116.36,116.41,22429.0,107.8621,108.1216,107.8436,107.8899,22429.0
2020-09-30 12:30:00,116.4,116.78,116.37,116.73,12217.0,107.8806,108.2328,107.8528,108.1865,12217.0
2020-09-30 12:40:00,116.71,116.72,116.48,116.6,11494.0,108.168,108.1772,107.9548,108.066,11494.0
2020-09-30 12:50:00,116.62,116.82,116.6,116.82,17730.0,108.0845,108.2699,108.066,108.2699,17730.0
2020-09-30 13:00:00,116.82,116.82,116.48,116.6,12384.0,108.2699,108.2699,107.9548,108.066,12384.0
2020-09-30 13:10:00,116.59,116.64,116.51,116.6,11488.0,108.0567,108.1031,107.9826,108.066,11488.0
2020-09-30 13:20:00,116.58,116.93,116.58,116.83,11128.0,108.0475,108.3719,108.0475,108.2792,11128.0
2020-09-30 13:30:00,116.82,117.04,116.78,116.95,11352.0,108.2699,108.4738,108.2328,108.3904,11352.0
2020-09-30 13:40:00,116.94,117.13,116.78,116.8,12608.0,108.3811,108.5572,108.2328,108.2514,12608.0
2020-09-30 13:50:00,116.83,116.83,116.58,116.73,11844.0,108.2792,108.2792,108.0475,108.1865,11844.0
2020-09-30 14:00:00,116.69,116.97,116.66,116.91,9666.0,108.1494,108.4089,108.1216,108.3533,9666.0
2020-09-30 14:10:00,116.94,116.98,116.8,116.81,12215.0,108.3811,108.4182,108.2514,108.2606,12215.0
2020-09-30 14:20:00,116.79,117.08,115.95,116.16,33973.0,108.2421,108.5109,107.4636,107.6582,33973.0
2020-09-30 14:30:00,116.15,116.24,115.77,115.77,17681.0,107.6489,107.7324,107.2968,107.2968,17681.0
2020-09-30 14:40:00,115.85,115.96,115.24,115.44,14094.0,107.3709,107.4729,106.8056,106.9909,14094.0
2020-09-30 14:50:00,115.34,116.02,115.33,115.97,29789.0,106.8982,107.5285,106.889,107.4821,29789.0
2020-09-30 15:00:00,116.01,116.15,115.72,115.97,19690.0,107.5192,107.6489,107.2504,107.4821,19690.0
2020-09-30 15:10:00,115.94,115.94,114.94,115.17,29046.0,107.4543,107.4543,106.5275,106.7407,29046.0
2020-09-30 15:20:00,115.18,115.6,114.91,115.53,20187.0,106.7499,107.1392,106.4997,107.0743,20187.0
2020-09-30 15:30:00,115.45,115.69,115.3,115.5,21364.0,107.0002,107.2226,106.8612,107.0465,21364.0
2020-09-30 15:40:00,115.51,116.2,115.42,116.06,55332.0,107.0558,107.6953,106.9724,107.5655,55332.0
2020-09-30 15:50:00,116.08,116.51,116.03,116.11,163246.0,107.5841,107.9826,107.5377,107.6119,163246.0
2020-10-01 09:30:00,116.5,117.17,116.2,116.47,47314.0,107.9733,108.5943,107.6953,107.9455,47314.0
2020-10-01 09:40:00,116.35,116.93,116.1,116.41,15263.0,107.8343,108.3719,107.6026,107.8899,15263.0
2020-10-01 09:50:00,116.22,116.58,115.34,115.41,20691.0,107.7138,108.0475,106.8982,106.9631,20691.0
2020-10-01 10:00:00,115.57,115.74,114.79,114.94,25749.0,107.1114,107.269,106.3885,106.5275,25749.0
2020-10-01 10:10:00,114.77,115.31,114.56,114.92,21234.0,106.37,106.8704,106.1753,106.509,21234.0
2020-10-01 10:20:00,114.89,115.52,114.85,115.5,20245.0,106.4812,107.0651,106.4441,107.0465,20245.0
2020-10-01 10:30:00,115.47,116.3,115.39,116.17,21280.0,107.0187,107.788,106.9446,107.6675,21280.0
2020-10-01 10:40:00,116.12,116.51,116.07,116.25,23448.0,107.6211,107.9826,107.5748,107.7416,23448.0
2020-10-01 10:50:00,116.28,116.52,116.06,116.51,21552.0,107.7694,107.9919,107.5655,107.9826,21552.0
2020-10-01 11:00:00,116.59,116.72,116.27,116.54,22470.0,108.0567,108.1772,107.7602,108.0104,22470.0
2020-10-01 11:10:00,116.54,116.83,116.35,116.72,13066.0,108.0104,108.2792,107.8343,108.1772,13066.0
2020-10-01 11:20:00,116.74,116.95,116.68,116.78,14489.0,108.1958,108.3904,108.1402,108.2328,14489.0
2020-10-01 11:30:00,116.81,117.12,116.53,116.53,14626.0,108.2606,108.548,108.0011,108.0011,14626.0
2020-10-01 11:40:00,116.59,116.71,116.44,116.44,10942.0,108.0567,108.168,107.9177,107.9177,10942.0
2020-10-01 11:50:00,116.43,116.89,116.43,116.78,9335.0,107.9085,108.3348,107.9085,108.2328,9335.0
2020-10-01 12:00:00,116.78,116.78,116.43,116.6,14006.0,108.2328,108.2328,107.9085,108.066,14006.0
2020-10-01 12:10:00,116.64,116.68,116.34,116.51,15235.0,108.1031,108.1402,107.825,107.9826,15235.0
2020-10-01 12:20:00,116.59,116.9,116.52,116.89,10522.0,108.0567,108.3441,107.9919,108.3348,10522.0
2020-10-01 12:30:00,116.82,116.89,116.79,116.82,7880.0,108.2699,108.3348,108.2421,108.2699,7880.0
2020-10-01 12:40:00,116.88,117.11,116.84,116.84,5767.0,108.3255,108.5387,108.2884,108.2884,5767.0
2020-10-01 12:50:00,116.87,116.88,116.66,116.67,8019.0,108.3163,108.3255,108.1216,108.1309,8019.0
2020-10-01 13:00:00,116.65,116.65,116.36,116.6,12808.0,108.1124,108.1124,107.8436,108.066,12808.0
2020-10-01 13:10:00,116.59,116.59,116.21,116.23,13771.0,108.0567,108.0567,107.7046,107.7231,13771.0
2020-10-01 13:20:00,116.26,116.46,116.24,116.24,12848.0,107.7509,107.9363,107.7324,107.7324,12848.0
2020-10-01 13:30:00,116.26,116.34,116.07,116.26,10585.0,107.7509,107.825,107.5748,107.7509,10585.0
2020-10-01 13:40:00,116.21,116.28,116.02,116.02,8730.0,107.7046,107.7694,107.5285,107.5285,8730.0
2020-10-01 13:50:00,116.06,116.11,115.56,115.65,13119.0,107.5655,107.6119,107.1021,107.1855,13119.0
2020-10-01 14:00:00,115.74,115.83,115.15,115.23,34743.0,107.269,107.3524,106.7221,106.7963,34743.0
2020-10-01 14:10:00,115.18,115.26,114.93,115.17,11152.0,106.7499,106.8241,106.5182,106.7407,11152.0
2020-10-01 14:20:00,115.15,115.4,115.04,115.3,59386.0,106.7221,106.9538,106.6202,106.8612,59386.0
2020-10-01 14:30:00,115.34,115.41,115.11,115.25,21988.0,106.8982,106.9631,106.6851,106.8148,21988.0
2020-10-01 14:40:00,115.22,115.3,115.09,115.21,20109.0,106.787,106.8612,106.6665,106.7777,20109.0
2020-10-01 14:50:00,115.22,115.35,115.2,115.25,23623.0,106.787,106.9075,106.7685,106.8148,23623.0
2020-10-01 15:00:00,115.25,115.45,115.21,115.32,19362.0,106.8148,107.0002,106.7777,106.8797,19362.0
2020-10-01 15:10:00,115.32,115.42,115.06,115.19,34422.0,106.8797,106.9724,106.6387,106.7592,34422.0
2020-10-01 15:20:00,115.19,115.2,114.9,115.07,41030.0,106.7592,106.7685,106.4904,106.648,41030.0
2020-10-01 15:30:00,115.07,115.23,114.86,115.0,27441.0,106.648,106.7963,106.4534,106.5831,27441.0
2020-10-01 15:40:00,115.0,115.33,114.83,115.23,49433.0,106.5831,106.889,106.4256,106.7963,49433.0
2020-10-01 15:50:00,115.27,115.92,115.26,115.88,109804.0,106.8334,107.4358,106.8241,107.3987,109804.0
2020-10-02 09:30:00,114.76,115.51,114.21,115.22,53830.0,106.3607,107.0558,105.8509,106.787,53830.0
2020-10-02 09:40:00,115.06,115.23,114.45,115.06,19339.0,106.6387,106.7963,106.0734,106.6387,19339.0
2020-10-02 09:50:00,115.01,115.03,114.6,114.84,9131.0,106.5924,106.6109,106.2124,106.4348,9131.0
2020-10-02 10:00:00,114.8,115.32,114.79,115.07,10577.0,106.3978,106.8797,106.3885,106.648,10577.0
2020-10-02 10:10:00,115.11,115.28,114.62,114.75,25084.0,106.6851,106.8426,106.2309,106.3514,25084.0
2020-10-02 10:20:00,114.7,114.93,114.4,114.86,22447.0,106.3051,106.5182,106.027,106.4534,22447.0
2020-10-02 10:30:00,114.82,114.99,114.47,114.47,47578.0,106.4163,106.5738,106.0919,106.0919,47578.0
2020-10-02 10:40:00,114.42,114.72,114.37,114.59,17807.0,106.0456,106.3236,105.9992,106.2031,17807.0
2020-10-02 10:50:00,114.61,114.85,114.55,114.63,16577.0,106.2217,106.4441,106.1661,106.2402,16577.0
2020-10-02 11:00:00,114.61,114.95,114.59,114.88,19082.0,106.2217,106.5368,106.2031,106.4719,19082.0
2020-10-02 11:10:00,114.79,115.35,114.77,115.34,8841.0,106.3885,106.9075,106.37,106.8982,8841.0
2020-10-02 11:20:00,115.26,115.62,115.26,115.62,23028.0,106.8241,107.1577,106.8241,107.1577,23028.0
2020-10-02 11:30:00,115.62,115.63,115.3,115.3,6994.0,107.1577,107.167,106.8612,106.8612,6994.0
2020-10-02 11:40:00,115.26,115.6,115.26,115.58,9567.0,106.8241,107.1392,106.8241,107.1207,9567.0
2020-10-02 11:50:00,115.59,115.64,115.22,115.27,10863.0,107.1299,107.1763,106.787,106.8334,10863.0
2020-10-02 12:00:00,115.25,116.23,115.25,116.12,15941.0,106.8148,107.7231,106.8148,107.6211,15941.0
2020-10-02 12:10:00,116.13,116.76,116.12,116.69,18458.0,107.6304,108.2143,107.6211,108.1494,18458.0
2020-10-02 12:20:00,116.8,116.95,116.17,116.27,14679.0,108.2514,108.3904,107.6675,107.7602,14679.0
2020-10-02 12:30:00,116.32,116.64,116.32,116.53,5666.0,107.8065,108.1031,107.8065,108.0011,5666.0
2020-10-02 12:40:00,116.59,116.75,116.46,116.52,12930.0,108.0567,108.205,107.9363,107.9919,12930.0
2020-10-02 12:50:00,116.54,116.7,116.33,116.64,21749.0,108.0104,108.1587,107.8158,108.1031,21749.0
2020-10-02 13:00:00,116.68,116.88,116.47,116.74,10031.0,108.1402,108.3255,107.9455,108.1958,10031.0
2020-10-02 13:10:00,116.76,116.85,116.57,116.83,10818.0,108.2143,108.2977,108.0382,108.2792,10818.0
2020-10-02 13:20:00,116.84,117.03,116.71,116.78,6546.0,108.2884,108.4645,108.168,108.2328,6546.0
2020-10-02 13:30:00,116.8,116.86,116.51,116.62,15607.0,108.2514,108.307,107.9826,108.0845,15607.0
2020-10-02 13:40:00,116.57,116.57,115.92,116.07,10527.0,108.0382,108.0382,107.4358,107.5748,10527.0
2020-10-02 13:50:00,115.95,116.18,115.89,116.03,5830.0,107.4636,107.6768,107.408,107.5377,5830.0
2020-10-02 14:00:00,116.09,116.37,116.06,116.34,11036.0,107.5933,107.8528,107.5655,107.825,11036.0
2020-10-02 14:10:00,116.38,116.57,116.34,116.53,11105.0,107.8621,108.0382,107.825,108.0011,11105.0
2020-10-02 14:20:00,116.56,116.72,116.47,116.52,9614.0,108.0289,108.1772,107.9455,107.9919,9614.0
2020-10-02 14:30:00,116.54,116.94,116.46,116.88,7646.0,108.0104,108.3811,107.9363,108.3255,7646.0
2020-10-02 14:40:00,116.87,116.94,116.64,116.72,10252.0,108.3163,108.3811,108.1031,108.1772,10252.0
2020-10-02 14:50:00,116.66,116.73,116.4,116.62,9743.0,108.1216,108.1865,107.8806,108.0845,9743.0
2020-10-02 15:00:00,116.57,116.67,116.42,116.51,15795.0,108.0382,108.1309,107.8992,107.9826,15795.0
2020-10-02 15:10:00,116.52,116.81,116.29,116.75,25871.0,107.9919,108.2606,107.7787,108.205,25871.0
2020-10-02 15:20:00,116.72,116.91,116.69,116.87,15592.0,108.1772,108.3533,108.1494,108.3163,15592.0
2020-10-02 15:30:00,116.87,117.17,116.75,116.88,23576.0,108.3163,108.5943,108.205,108.3255,23576.0
2020-10-02 15:40:00,116.88,116.88,116.42,116.65,32024.0,108.3255,108.3255,107.8992,108.1124,32024.0
2020-10-02 15:50:00,116.71,116.75,116.48,116.56,157036.0,108.168,108.205,107.9548,108.0289,157036.0
2020-10-05 09:30:00,117.91,118.88,117.91,118.1,24109.0,109.2801,110.1791,109.2801,109.4562,24109.0
2020-10-05 09:40:00,118.1,118.6,117.8,118.45,15670.0,109.4562,109.9196,109.1782,109.7806,15670.0
2020-10-05 09:50:00,118.54,118.6,117.62,117.62,32677.0,109.864,109.9196,109.0114,109.0114,32677.0
2020-10-05 10:00:00,117.8,117.98,117.44,117.68,12701.0,109.1782,109.345,108.8445,109.067,12701.0
2020-10-05 10:10:00,117.64,118.26,117.52,117.86,70151.0,109.0299,109.6045,108.9187,109.2338,70151.0
2020-10-05 10:20:00,117.92,118.21,117.89,118.08,11766.0,109.2894,109.5582,109.2616,109.4377,11766.0
2020-10-05 10:30:00,118.15,118.56,118.09,118.51,12294.0,109.5026,109.8826,109.447,109.8362,12294.0
2020-10-05 10:40:00,118.61,118.98,118.55,118.89,9782.0,109.9289,110.2718,109.8733,110.1884,9782.0
2020-10-05 10:50:00,118.96,119.24,118.73,118.74,26684.0,110.2533,110.5128,110.0401,110.0494,26684.0
2020-10-05 11:00:00,118.76,119.19,118.67,118.67,10285.0,110.0679,110.4664,109.9845,109.9845,10285.0
2020-10-05 11:10:00,118.68,119.34,118.6,119.15,13024.0,109.9938,110.6055,109.9196,110.4294,13024.0
2020-10-05 11:20:00,119.14,119.21,118.87,118.87,13276.0,110.4201,110.485,110.1699,110.1699,13276.0
2020-10-05 11:30:00,118.84,118.96,118.73,118.77,56461.0,110.1421,110.2533,110.0401,110.0772,56461.0
2020-10-05 11:40:00,118.92,119.1,118.91,118.98,9361.0,110.2162,110.383,110.2069,110.2718,9361.0
2020-10-05 11:50:00,119.0,119.18,118.87,118.87,16980.0,110.2904,110.4572,110.1699,110.1699,16980.0
2020-10-05 12:00:00,118.85,118.89,118.71,118.78,9037.0,110.1513,110.1884,110.0216,110.0865,9037.0
2020-10-05 12:10:00,118.82,118.84,118.58,118.62,11484.0,110.1235,110.1421,109.9011,109.9382,11484.0
2020-10-05 12:20:00,118.62,118.78,118.56,118.78,11135.0,109.9382,110.0865,109.8826,110.0865,11135.0
2020-10-05 12:30:00,118.86,119.3,118.77,119.3,16930.0,110.1606,110.5684,110.0772,110.5684,16930.0
2020-10-05 12:40:00,119.32,119.34,119.13,119.19,19690.0,110.5869,110.6055,110.4108,110.4664,19690.0
2020-10-05 12:50:00,119.18,119.27,119.06,119.09,29904.0,110.4572,110.5406,110.346,110.3738,29904.0
2020-10-05 13:00:00,119.15,119.27,119.02,119.27,17955.0,110.4294,110.5406,110.3089,110.5406,17955.0
2020-10-05 13:10:00,119.35,119.36,119.16,119.18,15556.0,110.6147,110.624,110.4386,110.4572,15556.0
2020-10-05 13:20:00,119.18,119.37,119.11,119.36,9081.0,110.4572,110.6333,110.3923,110.624,9081.0
2020-10-05 13:30:00,119.34,119.56,119.33,119.52,20099.0,110.6055,110.8094,110.5962,110.7723,20099.0
2020-10-05 13:40:00,119.52,119.6,119.25,119.35,16189.0,110.7723,110.8464,110.5221,110.6147,16189.0
2020-10-05 13:50:00,119.36,119.42,119.15,119.15,11667.0,110.624,110.6796,110.4294,110.4294,11667.0
2020-10-05 14:00:00,119.13,119.13,118.98,119.01,11052.0,110.4108,110.4108,110.2718,110.2996,11052.0
2020-10-05 14:10:00,119.03,119.21,119.0,119.1,14137.0,110.3182,110.485,110.2904,110.383,14137.0
2020-10-05 14:20:00,119.13,119.19,118.96,119.0,11092.0,110.4108,110.4664,110.2533,110.2904,11092.0
2020-10-05 14:30:00,119.02,119.11,118.85,118.9,13784.0,110.3089,110.3923,110.1513,110.1977,13784.0
2020-10-05 14:40:00,118.9,119.0,118.75,118.83,9392.0,110.1977,110.2904,110.0587,110.1328,9392.0
2020-10-05 14:50:00,118.85,119.09,118.74,119.09,11107.0,110.1513,110.3738,110.0494,110.3738,11107.0
2020-10-05 15:00:00,119.14,119.14,118.85,119.02,10994.0,110.4201,110.4201,110.1513,110.3089,10994.0
2020-10-05 15:10:00,119.02,119.19,118.93,118.93,13032.0,110.3089,110.4664,110.2255,110.2255,13032.0
2020-10-05 15:20:00,118.95,118.95,118.78,118.88,44279.0,110.244,110.244,110.0865,110.1791,44279.0
2020-10-05 15:30:00,118.9,118.92,118.7,118.85,36360.0,110.1977,110.2162,110.0123,110.1513,36360.0
2020-10-05 15:40:00,118.83,119.08,118.82,119.0,43639.0,110.1328,110.3645,110.1235,110.2904,43639.0
2020-10-05 15:50:00,119.02,119.13,118.82,119.04,114625.0,110.3089,110.4108,110.1235,110.3274,114625.0
2020-10-06 09:30:00,120.0,120.0,118.69,118.93,47388.0,111.2172,111.2172,110.003,110.2255,47388.0
2020-10-06 09:40:00,118.89,119.48,118.51,119.21,46653.0,110.1884,110.7352,109.8362,110.485,46653.0
2020-10-06 09:50:00,119.23,119.48,118.93,118.97,36006.0,110.5035,110.7352,110.2255,110.2626,36006.0
2020-10-06 10:00:00,118.91,119.08,118.68,118.79,23337.0,110.2069,110.3645,109.9938,110.0957,23337.0
2020-10-06 10:10:00,118.88,119.3,118.79,119.19,11703.0,110.1791,110.5684,110.0957,110.4664,11703.0
2020-10-06 10:20:00,119.19,119.26,119.03,119.25,4731.0,110.4664,110.5313,110.3182,110.5221,4731.0
2020-10-06 10:30:00,119.29,119.49,119.26,119.3,7548.0,110.5591,110.7445,110.5313,110.5684,7548.0
2020-10-06 10:40:00,119.27,119.49,118.8,119.34,11628.0,110.5406,110.7445,110.105,110.6055,11628.0
2020-10-06 10:50:00,119.33,119.45,119.19,119.3,9954.0,110.5962,110.7074,110.4664,110.5684,9954.0
2020-10-06 11:00:00,119.25,119.55,119.2,119.4,13039.0,110.5221,110.8001,110.4757,110.6611,13039.0
2020-10-06 11:10:00,119.43,119.89,119.31,119.89,16240.0,110.6889,111.1152,110.5777,111.1152,16240.0
2020-10-06 11:20:00,119.92,119.96,119.76,119.94,13610.0,111.143,111.1801,110.9947,111.1616,13610.0
2020-10-06 11:30:00,119.95,120.16,119.77,120.11,34366.0,111.1708,111.3655,111.004,111.3191,34366.0
2020-10-06 11:40:00,120.1,120.14,119.48,119.5,23170.0,111.3098,111.3469,110.7352,110.7538,23170.0
2020-10-06 11:50:00,119.39,119.42,118.83,118.84,30421.0,110.6518,110.6796,110.1328,110.1421,30421.0
2020-10-06 12:00:00,118.87,119.03,118.79,118.84,24317.0,110.1699,110.3182,110.0957,110.1421,24317.0
2020-10-06 12:10:00,118.86,118.89,118.68,118.73,17615.0,110.1606,110.1884,109.9938,110.0401,17615.0
2020-10-06 12:20:00,118.71,118.77,118.44,118.47,16206.0,110.0216,110.0772,109.7713,109.7991,16206.0
2020-10-06 12:30:00,118.47,118.72,118.46,118.72,15930.0,109.7991,110.0308,109.7899,110.0308,15930.0
2020-10-06 12:40:00,118.72,119.06,118.72,119.03,18720.0,110.0308,110.346,110.0308,110.3182,18720.0
2020-10-06 12:50:00,119.04,119.36,119.01,119.34,11819.0,110.3274,110.624,110.2996,110.6055,11819.0
2020-10-06 13:00:00,119.34,119.42,119.28,119.28,16613.0,110.6055,110.6796,110.5499,110.5499,16613.0
2020-10-06 13:10:00,119.32,119.5,119.27,119.47,11998.0,110.5869,110.7538,110.5406,110.726,11998.0
2020-10-06 13:20:00,119.48,119.69,119.4,119.46,9749.0,110.7352,110.9299,110.6611,110.7167,9749.0
2020-10-06 13:30:00,119.48,119.65,119.43,119.49,13627.0,110.7352,110.8928,110.6889,110.7445,13627.0
2020-10-06 13:40:00,119.47,119.49,119.02,119.02,14739.0,110.726,110.7445,110.3089,110.3089,14739.0
2020-10-06 13:50:00,119.02,119.23,118.99,119.2,13466.0,110.3089,110.5035,110.2811,110.4757,13466.0
2020-10-06 14:00:00,119.18,119.46,119.06,119.38,18347.0,110.4572,110.7167,110.346,110.6425,18347.0
2020-10-06 14:10:00,119.34,119.61,119.27,119.52,12407.0,110.6055,110.8557,110.5406,110.7723,12407.0
2020-10-06 14:20:00,119.54,119.71,119.52,119.55,12993.0,110.7908,110.9484,110.7723,110.8001,12993.0
2020-10-06 14:30:00,119.58,119.83,119.58,119.68,13636.0,110.8279,111.0596,110.8279,110.9206,13636.0
2020-10-06 14:40:00,119.67,120.03,119.24,119.37,23125.0,110.9113,111.245,110.5128,110.6333,23125.0
2020-10-06 14:50:00,119.27,119.27,117.63,117.98,74338.0,110.5406,110.5406,109.0206,109.345,74338.0
2020-10-06 15:00:00,118.09,118.09,117.42,118.05,40170.0,109.447,109.447,108.826,109.4099,40170.0
2020-10-06 15:10:00,118.08,118.09,117.12,117.18,37734.0,109.4377,109.447,108.548,108.6036,37734.0
2020-10-06 15:20:00,117.19,117.34,116.83,117.24,25537.0,108.6128,108.7519,108.2792,108.6592,25537.0
2020-10-06 15:30:00,117.24,118.04,117.15,117.59,39254.0,108.6592,109.4006,108.5758,108.9836,39254.0
2020-10-06 15:40:00,117.55,117.58,117.03,117.29,36872.0,108.9465,108.9743,108.4645,108.7055,36872.0
2020-10-06 15:50:00,117.25,117.55,116.95,117.19,99866.0,108.6684,108.9465,108.3904,108.6128,99866.0
2020-10-07 09:30:00,117.4,119.0,117.4,118.27,32008.0,108.8075,110.2904,108.8075,109.6138,32008.0
2020-10-07 09:40:00,118.24,118.99,118.15,118.8,19007.0,109.586,110.2811,109.5026,110.105,19007.0
2020-10-07 09:50:00,118.76,118.76,118.43,118.51,17634.0,110.0679,110.0679,109.7621,109.8362,17634.0
2020-10-07 10:00:00,118.52,118.57,118.13,118.52,23708.0,109.8455,109.8918,109.484,109.8455,23708.0
2020-10-07 10:10:00,118.51,119.05,118.23,119.05,14523.0,109.8362,110.3367,109.5767,110.3367,14523.0
2020-10-07 10:20:00,118.97,119.2,118.72,119.06,16306.0,110.2626,110.4757,110.0308,110.346,16306.0
2020-10-07 10:30:00,119.08,119.28,118.82,118.83,11896.0,110.3645,110.5499,110.1235,110.1328,11896.0
2020-10-07 10:40:00,118.91,119.0,118.55,118.84,30609.0,110.2069,110.2904,109.8733,110.1421,30609.0
2020-10-07 10:50:00,118.81,118.95,118.66,118.66,33852.0,110.1143,110.244,109.9752,109.9752,33852.0
2020-10-07 11:00:00,118.54,118.59,118.15,118.18,30957.0,109.864,109.9104,109.5026,109.5304,30957.0
2020-10-07 11:10:00,118.22,118.31,117.92,118.1,22566.0,109.5674,109.6509,109.2894,109.4562,22566.0
2020-10-07 11:20:00,118.01,118.04,117.5,117.59,12848.0,109.3728,109.4006,108.9001,108.9836,12848.0
2020-10-07 11:30:00,117.61,117.61,117.28,117.45,30210.0,109.0021,109.0021,108.6962,108.8538,30210.0
2020-10-07 11:40:00,117.48,117.66,117.38,117.39,17296.0,108.8816,109.0484,108.7889,108.7982,17296.0
2020-10-07 11:50:00,117.44,117.65,117.36,117.63,16097.0,108.8445,109.0392,108.7704,109.0206,16097.0
2020-10-07 12:00:00,117.65,117.72,117.54,117.65,21333.0,109.0392,109.104,108.9372,109.0392,21333.0
2020-10-07 12:10:00,117.61,117.76,117.57,117.76,14359.0,109.0021,109.1411,108.965,109.1411,14359.0
2020-10-07 12:20:00,117.72,117.81,117.59,117.76,21000.0,109.104,109.1875,108.9836,109.1411,21000.0
2020-10-07 12:30:00,117.77,117.99,117.74,117.74,11738.0,109.1504,109.3543,109.1226,109.1226,11738.0
2020-10-07 12:40:00,117.72,117.88,117.7,117.85,13732.0,109.104,109.2523,109.0855,109.2245,13732.0
2020-10-07 12:50:00,117.83,117.88,117.75,117.83,31954.0,109.206,109.2523,109.1318,109.206,31954.0
2020-10-07 13:00:00,117.83,117.86,117.75,117.81,84559.0,109.206,109.2338,109.1318,109.1875,84559.0
2020-10-07 13:10:00,117.81,117.82,117.56,117.69,20312.0,109.1875,109.1967,108.9557,109.0762,20312.0
2020-10-07 13:20:00,117.68,117.78,117.64,117.73,13217.0,109.067,109.1596,109.0299,109.1133,13217.0
2020-10-07 13:30:00,117.74,117.77,117.52,117.53,23733.0,109.1226,109.1504,108.9187,108.9279,23733.0
2020-10-07 13:40:00,117.54,117.85,117.48,117.83,30377.0,108.9372,109.2245,108.8816,109.206,30377.0
2020-10-07 13:50:00,117.84,118.09,117.82,117.95,48273.0,109.2153,109.447,109.1967,109.3172,48273.0
2020-10-07 14:00:00,117.95,118.23,117.94,118.13,13790.0,109.3172,109.5767,109.3079,109.484,13790.0
2020-10-07 14:10:00,118.14,118.57,118.14,118.52,20419.0,109.4933,109.8918,109.4933,109.8455,20419.0
2020-10-07 14:20:00,118.51,118.76,118.48,118.71,21954.0,109.8362,110.0679,109.8084,110.0216,21954.0
2020-10-07 14:30:00,118.72,118.91,118.7,118.78,69205.0,110.0308,110.2069,110.0123,110.0865,69205.0
2020-10-07 14:40:00,118.75,118.93,118.75,118.75,40219.0,110.0587,110.2255,110.0587,110.0587,40219.0
2020-10-07 14:50:00,118.76,119.07,118.76,119.02,32535.0,110.0679,110.3552,110.0679,110.3089,32535.0
2020-10-07 15:00:00,119.03,119.23,118.98,119.05,26415.0,110.3182,110.5035,110.2718,110.3367,26415.0
2020-10-07 15:10:00,119.09,119.13,118.98,118.99,31378.0,110.3738,110.4108,110.2718,110.2811,31378.0
2020-10-07 15:20:00,118.99,119.38,118.99,119.35,37026.0,110.2811,110.6425,110.2811,110.6147,37026.0
2020-10-07 15:30:00,119.35,119.35,118.85,119.01,47757.0,110.6147,110.6147,110.1513,110.2996,47757.0
2020-10-07 15:40:00,119.01,119.15,118.89,119.07,86569.0,110.2996,110.4294,110.1884,110.3552,86569.0
2020-10-07 15:50:00,119.07,119.25,118.92,119.11,195251.0,110.3552,110.5221,110.2162,110.3923,195251.0
2020-10-08 09:30:00,119.6,119.8,119.13,119.2,18537.0,110.8464,111.0318,110.4108,110.4757,18537.0
2020-10-08 09:40:00,119.31,120.1,119.24,119.99,12767.0,110.5777,111.3098,110.5128,111.2079,12767.0
2020-10-08 09:50:00,119.9,120.26,119.82,120.21,13380.0,111.1245,111.4581,111.0503,111.4118,13380.0
2020-10-08 10:00:00,120.3,120.9,120.0,120.81,31819.0,111.4952,112.0513,111.2172,111.9679,31819.0
2020-10-08 10:10:00,120.78,121.39,120.67,121.34,20577.0,111.9401,112.5054,111.8381,112.4591,20577.0
2020-10-08 10:20:00,121.3,121.65,121.19,121.6,21676.0,112.422,112.7464,112.3201,112.7001,21676.0
2020-10-08 10:30:00,121.67,122.06,121.61,122.03,24213.0,112.7649,113.1264,112.7093,113.0986,24213.0
2020-10-08 10:40:00,121.95,121.95,121.46,121.66,11693.0,113.0244,113.0244,112.5703,112.7557,11693.0
2020-10-08 10:50:00,121.71,121.86,121.06,121.18,14844.0,112.802,112.941,112.1996,112.3108,14844.0
2020-10-08 11:00:00,121.2,121.2,120.86,121.02,19642.0,112.3293,112.3293,112.0142,112.1625,19642.0
2020-10-08 11:10:00,121.01,121.42,120.99,121.25,22276.0,112.1532,112.5332,112.1347,112.3757,22276.0
2020-10-08 11:20:00,121.21,121.32,120.6,120.7,8856.0,112.3386,112.4406,111.7733,111.8659,8856.0
2020-10-08 11:30:00,120.71,120.74,120.2,120.74,23973.0,111.8752,111.903,111.4025,111.903,23973.0
2020-10-08 11:40:00,120.72,120.89,120.65,120.75,29039.0,111.8845,112.042,111.8196,111.9123,29039.0
2020-10-08 11:50:00,120.73,120.81,120.58,120.69,11625.0,111.8937,111.9679,111.7547,111.8567,11625.0
2020-10-08 12:00:00,120.63,120.91,120.49,120.9,15072.0,111.8011,112.0606,111.6713,112.0513,15072.0
2020-10-08 12:10:00,120.89,121.25,120.82,121.09,17189.0,112.042,112.3757,111.9771,112.2274,17189.0
2020-10-08 12:20:00,121.1,121.4,121.0,121.4,17219.0,112.2367,112.5147,112.144,112.5147,17219.0
2020-10-08 12:30:00,121.42,121.5,121.32,121.36,15163.0,112.5332,112.6074,112.4406,112.4776,15163.0
2020-10-08 12:40:00,121.39,121.41,121.1,121.1,15759.0,112.5054,112.524,112.2367,112.2367,15759.0
2020-10-08 12:50:00,121.11,121.4,121.09,121.37,9769.0,112.2459,112.5147,112.2274,112.4869,9769.0
2020-10-08 13:00:00,121.37,121.37,121.1,121.16,9231.0,112.4869,112.4869,112.2367,112.2923,9231.0
2020-10-08 13:10:00,121.18,121.18,120.95,120.96,6095.0,112.3108,112.3108,112.0976,112.1069,6095.0
2020-10-08 13:20:00,120.88,120.92,120.8,120.88,9776.0,112.0328,112.0698,111.9586,112.0328,9776.0
2020-10-08 13:30:00,120.88,120.94,120.64,120.73,10318.0,112.0328,112.0884,111.8103,111.8937,10318.0
2020-10-08 13:40:00,120.71,120.81,120.55,120.76,8798.0,111.8752,111.9679,111.7269,111.9215,8798.0
2020-10-08 13:50:00,120.76,120.96,120.76,120.95,8263.0,111.9215,112.1069,111.9215,112.0976,8263.0
2020-10-08 14:00:00,120.98,121.33,120.96,121.3,10832.0,112.1254,112.4498,112.1069,112.422,10832.0
2020-10-08 14:10:00,121.33,121.38,121.26,121.37,10131.0,112.4498,112.4962,112.3849,112.4869,10131.0
2020-10-08 14:20:00,121.35,121.39,121.19,121.27,15127.0,112.4684,112.5054,112.3201,112.3942,15127.0
2020-10-08 14:30:00,121.27,121.3,121.08,121.14,12320.0,112.3942,112.422,112.2181,112.2737,12320.0
2020-10-08 14:40:00,121.15,121.15,120.96,120.98,17049.0,112.283,112.283,112.1069,112.1254,17049.0
2020-10-08 14:50:00,120.96,121.05,120.83,120.99,13086.0,112.1069,112.1903,111.9864,112.1347,13086.0
2020-10-08 15:00:00,120.94,120.96,120.76,120.87,18640.0,112.0884,112.1069,111.9215,112.0235,18640.0
2020-10-08 15:10:00,120.92,121.14,120.86,121.0,20578.0,112.0698,112.2737,112.0142,112.144,20578.0
2020-10-08 15:20:00,120.98,121.12,120.92,121.02,21250.0,112.1254,112.2552,112.0698,112.1625,21250.0
2020-10-08 15:30:00,121.05,121.23,120.88,120.89,34956.0,112.1903,112.3571,112.0328,112.042,34956.0
2020-10-08 15:40:00,120.89,121.03,120.82,120.97,46399.0,112.042,112.1718,111.9771,112.1162,46399.0
2020-10-08 15:50:00,120.92,121.29,120.92,121.28,97148.0,112.0698,112.4127,112.0698,112.4035,97148.0
2020-10-09 09:30:00,121.87,121.94,120.91,121.02,27993.0,112.9503,113.0152,112.0606,112.1625,27993.0
2020-10-09 09:40:00,120.97,121.4,120.67,120.94,20383.0,112.1162,112.5147,111.8381,112.0884,20383.0
2020-10-09 09:50:00,120.83,121.15,120.54,121.15,32448.0,111.9864,112.283,111.7176,112.283,32448.0
2020-10-09 10:00:00,121.14,121.35,120.96,120.98,67509.0,112.2737,112.4684,112.1069,112.1254,67509.0
2020-10-09 10:10:00,120.93,121.24,120.85,121.14,20694.0,112.0791,112.3664,112.005,112.2737,20694.0
2020-10-09 10:20:00,121.07,121.07,120.44,120.5,13906.0,112.2089,112.2089,111.625,111.6806,13906.0
2020-10-09 10:30:00,120.51,120.71,120.41,120.68,26316.0,111.6898,111.8752,111.5972,111.8474,26316.0
2020-10-09 10:40:00,120.64,120.66,120.41,120.53,18407.0,111.8103,111.8289,111.5972,111.7084,18407.0
2020-10-09 10:50:00,120.49,120.81,120.46,120.65,16104.0,111.6713,111.9679,111.6435,111.8196,16104.0
2020-10-09 11:00:00,120.65,121.08,120.65,120.71,18961.0,111.8196,112.2181,111.8196,111.8752,18961.0
2020-10-09 11:10:00,120.74,121.02,120.73,120.97,13151.0,111.903,112.1625,111.8937,112.1162,13151.0
2020-10-09 11:20:00,120.97,121.13,120.96,121.05,11156.0,112.1162,112.2645,112.1069,112.1903,11156.0
2020-10-09 11:30:00,121.03,121.03,120.79,120.94,15000.0,112.1718,112.1718,111.9493,112.0884,15000.0
2020-10-09 11:40:00,120.9,121.51,120.87,121.41,20005.0,112.0513,112.6166,112.0235,112.524,20005.0
2020-10-09 11:50:00,121.48,121.82,121.21,121.57,12806.0,112.5888,112.904,112.3386,112.6723,12806.0
2020-10-09 12:00:00,121.52,121.61,121.32,121.46,8952.0,112.6259,112.7093,112.4406,112.5703,8952.0
2020-10-09 12:10:00,121.42,121.45,121.15,121.23,18115.0,112.5332,112.561,112.283,112.3571,18115.0
2020-10-09 12:20:00,121.21,121.54,121.19,121.26,37362.0,112.3386,112.6445,112.3201,112.3849,37362.0
2020-10-09 12:30:00,121.29,121.33,121.04,121.13,7773.0,112.4127,112.4498,112.181,112.2645,7773.0
2020-10-09 12:40:00,121.08,121.28,120.84,121.09,12323.0,112.2181,112.4035,111.9957,112.2274,12323.0
2020-10-09 12:50:00,121.03,121.1,120.75,120.77,4840.0,112.1718,112.2367,111.9123,111.9308,4840.0
2020-10-09 13:00:00,120.78,120.83,120.54,120.81,12013.0,111.9401,111.9864,111.7176,111.9679,12013.0
2020-10-09 13:10:00,120.77,120.96,120.69,120.89,10564.0,111.9308,112.1069,111.8567,112.042,10564.0
2020-10-09 13:20:00,120.9,120.93,120.76,120.87,9695.0,112.0513,112.0791,111.9215,112.0235,9695.0
2020-10-09 13:30:00,120.88,121.14,120.74,121.12,19908.0,112.0328,112.2737,111.903,112.2552,19908.0
2020-10-09 13:40:00,121.16,121.2,120.96,121.01,10714.0,112.2923,112.3293,112.1069,112.1532,10714.0
2020-10-09 13:50:00,121.01,121.06,120.86,121.06,8434.0,112.1532,112.1996,112.0142,112.1996,8434.0
2020-10-09 14:00:00,121.03,121.03,120.65,120.7,6752.0,112.1718,112.1718,111.8196,111.8659,6752.0
2020-10-09 14:10:00,120.7,120.71,120.46,120.56,11666.0,111.8659,111.8752,111.6435,111.7362,11666.0
2020-10-09 14:20:00,120.54,120.63,120.42,120.47,6029.0,111.7176,111.8011,111.6064,111.6528,6029.0
2020-10-09 14:30:00,120.45,120.63,120.29,120.4,11462.0,111.6342,111.8011,111.4859,111.5879,11462.0
2020-10-09 14:40:00,120.42,120.64,120.42,120.59,9284.0,111.6064,111.8103,111.6064,111.764,9284.0
2020-10-09 14:50:00,120.6,120.64,120.38,120.56,8452.0,111.7733,111.8103,111.5694,111.7362,8452.0
2020-10-09 15:00:00,120.57,120.62,120.37,120.42,11137.0,111.7454,111.7918,111.5601,111.6064,11137.0
2020-10-09 15:10:00,120.43,120.56,120.34,120.51,14936.0,111.6157,111.7362,111.5323,111.6898,14936.0
2020-10-09 15:20:00,120.53,120.74,120.45,120.52,32732.0,111.7084,111.903,111.6342,111.6991,32732.0
2020-10-09 15:30:00,120.49,120.52,120.0,120.07,27249.0,111.6713,111.6991,111.2172,111.282,27249.0
2020-10-09 15:40:00,120.1,120.22,119.97,120.01,58443.0,111.3098,111.4211,111.1894,111.2264,58443.0
2020-10-09 15:50:00,120.01,120.48,120.0,120.45,150676.0,111.2264,111.662,111.2172,111.6342,150676.0
2020-10-12 09:30:00,120.65,120.66,119.93,120.32,61156.0,111.8196,111.8289,111.1523,111.5137,61156.0
2020-10-12 09:40:00,120.3,121.31,120.29,121.1,13212.0,111.4952,112.4313,111.4859,112.2367,13212.0
2020-10-12 09:50:00,121.13,121.37,120.95,121.09,12956.0,112.2645,112.4869,112.0976,112.2274,12956.0
2020-10-12 10:00:00,121.16,121.56,121.16,121.51,15591.0,112.2923,112.663,112.2923,112.6166,15591.0
2020-10-12 10:10:00,121.46,121.67,121.37,121.54,21247.0,112.5703,112.7649,112.4869,112.6445,21247.0
2020-10-12 10:20:00,121.48,122.1,121.35,122.02,10920.0,112.5888,113.1635,112.4684,113.0893,10920.0
2020-10-12 10:30:00,121.9,122.24,121.83,122.24,8894.0,112.9781,113.2932,112.9132,113.2932,8894.0
2020-10-12 10:40:00,122.21,122.21,121.88,121.89,16166.0,113.2654,113.2654,112.9596,112.9688,16166.0
2020-10-12 10:50:00,121.94,122.21,121.73,121.84,9622.0,113.0152,113.2654,112.8205,112.9225,9622.0
2020-10-12 11:00:00,121.86,122.35,121.86,122.31,10021.0,112.941,113.3952,112.941,113.3581,10021.0
2020-10-12 11:10:00,122.38,122.68,122.22,122.65,25495.0,113.423,113.701,113.2747,113.6732,25495.0
2020-10-12 11:20:00,122.78,122.96,122.69,122.81,19177.0,113.7937,113.9605,113.7103,113.8215,19177.0
2020-10-12 11:30:00,122.82,122.86,122.63,122.71,15406.0,113.8308,113.8678,113.6547,113.7288,15406.0
2020-10-12 11:40:00,122.68,122.81,122.54,122.8,17231.0,113.701,113.8215,113.5713,113.8122,17231.0
2020-10-12 11:50:00,122.9,122.9,122.51,122.59,13065.0,113.9049,113.9049,113.5435,113.6176,13065.0
2020-10-12 12:00:00,122.6,122.6,122.11,122.28,14388.0,113.6269,113.6269,113.1727,113.3303,14388.0
2020-10-12 12:10:00,122.26,122.37,121.98,122.16,17140.0,113.3118,113.4137,113.0522,113.2191,17140.0
2020-10-12 12:20:00,122.14,122.57,122.13,122.57,13910.0,113.2005,113.5991,113.1913,113.5991,13910.0
2020-10-12 12:30:00,122.56,122.6,122.44,122.56,10061.0,113.5898,113.6269,113.4786,113.5898,10061.0
2020-10-12 12:40:00,122.57,122.57,122.34,122.51,31569.0,113.5991,113.5991,113.3859,113.5435,31569.0
2020-10-12 12:50:00,122.53,122.77,122.46,122.75,14069.0,113.562,113.7844,113.4971,113.7659,14069.0
2020-10-12 13:00:00,122.73,122.81,122.67,122.7,10981.0,113.7474,113.8215,113.6917,113.7196,10981.0
2020-10-12 13:10:00,122.69,122.85,122.58,122.83,12283.0,113.7103,113.8586,113.6083,113.84,12283.0
2020-10-12 13:20:00,122.83,123.14,122.83,123.12,28065.0,113.84,114.1273,113.84,114.1088,28065.0
2020-10-12 13:30:00,123.14,123.14,122.78,122.91,29328.0,114.1273,114.1273,113.7937,113.9142,29328.0
2020-10-12 13:40:00,122.87,122.98,122.76,122.98,16747.0,113.8771,113.9791,113.7752,113.9791,16747.0
2020-10-12 13:50:00,123.01,123.11,122.93,123.09,15246.0,114.0069,114.0995,113.9327,114.081,15246.0
2020-10-12 14:00:00,123.09,123.11,122.86,122.98,12443.0,114.081,114.0995,113.8678,113.9791,12443.0
2020-10-12 14:10:00,122.94,123.16,122.83,123.15,32117.0,113.942,114.1459,113.84,114.1366,32117.0
2020-10-12 14:20:00,123.14,123.19,122.93,123.19,15798.0,114.1273,114.1737,113.9327,114.1737,15798.0
2020-10-12 14:30:00,123.2,123.25,123.0,123.14,12379.0,114.183,114.2293,113.9976,114.1273,12379.0
2020-10-12 14:40:00,123.12,123.18,122.91,123.07,14205.0,114.1088,114.1644,113.9142,114.0625,14205.0
2020-10-12 14:50:00,123.06,123.25,122.9,123.21,17741.0,114.0532,114.2293,113.9049,114.1922,17741.0
2020-10-12 15:00:00,123.24,123.27,123.13,123.2,13392.0,114.22,114.2478,114.1181,114.183,13392.0
2020-10-12 15:10:00,123.21,123.48,123.08,123.47,16728.0,114.1922,114.4425,114.0717,114.4332,16728.0
2020-10-12 15:20:00,123.46,123.86,123.4,123.8,134373.0,114.4239,114.7947,114.3683,114.739,134373.0
2020-10-12 15:30:00,123.8,123.83,123.61,123.78,39165.0,114.739,114.7668,114.5629,114.7205,39165.0
2020-10-12 15:40:00,123.78,123.84,123.28,123.28,57601.0,114.7205,114.7761,114.2571,114.2571,57601.0
2020-10-12 15:50:00,123.34,123.65,123.33,123.45,151460.0,114.3127,114.6,114.3034,114.4147,151460.0
2020-10-13 09:30:00,122.17,122.54,121.46,122.21,36050.0,113.2283,113.5713,112.5703,113.2654,36050.0
2020-10-13 09:40:00,122.24,122.26,121.77,121.99,21962.0,113.2932,113.3118,112.8576,113.0615,21962.0
2020-10-13 09:50:00,121.9,121.96,121.07,121.13,16098.0,112.9781,113.0337,112.2089,112.2645,16098.0
2020-10-13 10:00:00,121.17,121.75,121.01,121.01,13598.0,112.3015,112.8391,112.1532,112.1532,13598.0
2020-10-13 10:10:00,121.0,121.04,120.14,120.29,16148.0,112.144,112.181,111.3469,111.4859,16148.0
2020-10-13 10:20:00,120.32,120.32,119.98,119.98,17594.0,111.5137,111.5137,111.1986,111.1986,17594.0
2020-10-13 10:30:00,120.02,120.02,119.72,119.79,22997.0,111.2357,111.2357,110.9577,111.0225,22997.0
2020-10-13 10:40:00,119.81,119.89,119.46,119.65,17895.0,111.0411,111.1152,110.7167,110.8928,17895.0
2020-10-13 10:50:00,119.69,120.26,119.68,119.94,24577.0,110.9299,111.4581,110.9206,111.1616,24577.0
2020-10-13 11:00:00,119.88,120.3,119.81,119.82,14450.0,111.1059,111.4952,111.0411,111.0503,14450.0
2020-10-13 11:10:00,119.8,120.05,119.7,119.91,21546.0,111.0318,111.2635,110.9391,111.1338,21546.0
2020-10-13 11:20:00,120.0,120.04,119.68,119.83,12161.0,111.2172,111.2542,110.9206,111.0596,12161.0
2020-10-13 11:30:00,119.87,119.87,119.12,119.16,27710.0,111.0967,111.0967,110.4016,110.4386,27710.0
2020-10-13 11:40:00,119.13,119.43,118.96,119.42,23337.0,110.4108,110.6889,110.2533,110.6796,23337.0
2020-10-13 11:50:00,119.45,119.7,119.45,119.53,23188.0,110.7074,110.9391,110.7074,110.7816,23188.0
2020-10-13 12:00:00,119.52,119.54,119.15,119.22,11704.0,110.7723,110.7908,110.4294,110.4943,11704.0
2020-10-13 12:10:00,119.23,119.35,119.04,119.28,11116.0,110.5035,110.6147,110.3274,110.5499,11116.0
2020-10-13 12:20:00,119.31,119.34,119.09,119.09,14675.0,110.5777,110.6055,110.3738,110.3738,14675.0
2020-10-13 12:30:00,119.11,119.23,118.64,118.66,12310.0,110.3923,110.5035,109.9567,109.9752,12310.0
2020-10-13 12:40:00,118.66,119.1,118.6,119.09,13104.0,109.9752,110.383,109.9196,110.3738,13104.0
2020-10-13 12:50:00,119.08,119.25,118.92,119.24,9083.0,110.3645,110.5221,110.2162,110.5128,9083.0
2020-10-13 13:00:00,119.31,119.46,119.12,119.21,15759.0,110.5777,110.7167,110.4016,110.485,15759.0
2020-10-13 13:10:00,119.2,119.45,119.2,119.28,12032.0,110.4757,110.7074,110.4757,110.5499,12032.0
2020-10-13 13:20:00,119.29,119.3,119.14,119.24,8118.0,110.5591,110.5684,110.4201,110.5128,8118.0
2020-10-13 13:30:00,119.23,119.26,119.03,119.11,11280.0,110.5035,110.5313,110.3182,110.3923,11280.0
2020-10-13 13:40:00,119.2,119.25,119.11,119.13,8024.0,110.4757,110.5221,110.3923,110.4108,8024.0
2020-10-13 13:50:00,119.15,119.16,118.9,119.04,26962.0,110.4294,110.4386,110.1977,110.3274,26962.0
2020-10-13 14:00:00,119.06,119.08,118.84,119.04,30600.0,110.346,110.3645,110.1421,110.3274,30600.0
2020-10-13 14:10:00,119.03,119.29,119.01,119.29,13812.0,110.3182,110.5591,110.2996,110.5591,13812.0
2020-10-13 14:20:00,119.26,119.26,118.66,118.69,13135.0,110.5313,110.5313,109.9752,110.003,13135.0
2020-10-13 14:30:00,118.67,118.75,118.52,118.54,43824.0,109.9845,110.0587,109.8455,109.864,43824.0
2020-10-13 14:40:00,118.57,118.57,118.11,118.14,41893.0,109.8918,109.8918,109.4655,109.4933,41893.0
2020-10-13 14:50:00,118.15,118.46,118.14,118.41,23215.0,109.5026,109.7899,109.4933,109.7435,23215.0
2020-10-13 15:00:00,118.35,118.66,118.33,118.6,27151.0,109.6879,109.9752,109.6694,109.9196,27151.0
2020-10-13 15:10:00,118.62,118.69,118.38,118.41,18669.0,109.9382,110.003,109.7157,109.7435,18669.0
2020-10-13 15:20:00,118.41,118.79,118.36,118.72,24582.0,109.7435,110.0957,109.6972,110.0308,24582.0
2020-10-13 15:30:00,118.72,118.94,118.61,118.91,53694.0,110.0308,110.2347,109.9289,110.2069,53694.0
2020-10-13 15:40:00,118.92,119.09,118.77,118.85,50337.0,110.2162,110.3738,110.0772,110.1513,50337.0
2020-10-13 15:50:00,118.86,118.91,118.52,118.52,172764.0,110.1606,110.2069,109.8455,109.8455,172764.0
2020-10-14 09:30:00,118.69,119.83,118.66,119.74,35347.0,110.003,111.0596,109.9752,110.9762,35347.0
2020-10-14 09:40:00,119.54,119.68,119.35,119.68,14062.0,110.7908,110.9206,110.6147,110.9206,14062.0
2020-10-14 09:50:00,119.68,120.23,119.66,120.19,11052.0,110.9206,111.4303,110.902,111.3933,11052.0
2020-10-14 10:00:00,120.15,120.41,119.8,119.8,34298.0,111.3562,111.5972,111.0318,111.0318,34298.0
2020-10-14 10:10:00,119.71,119.88,119.61,119.7,4933.0,110.9484,111.1059,110.8557,110.9391,4933.0
2020-10-14 10:20:00,119.71,120.09,119.56,119.56,9384.0,110.9484,111.3006,110.8094,110.8094,9384.0
2020-10-14 10:30:00,119.66,119.82,119.51,119.77,6939.0,110.902,111.0503,110.763,111.004,6939.0
2020-10-14 10:40:00,119.72,119.77,119.6,119.71,10593.0,110.9577,111.004,110.8464,110.9484,10593.0
2020-10-14 10:50:00,119.73,119.73,119.53,119.64,17157.0,110.9669,110.9669,110.7816,110.8835,17157.0
2020-10-14 11:00:00,119.68,119.68,119.39,119.42,17139.0,110.9206,110.9206,110.6518,110.6796,17139.0
2020-10-14 11:10:00,119.43,119.43,119.17,119.39,14436.0,110.6889,110.6889,110.4479,110.6518,14436.0
2020-10-14 11:20:00,119.35,119.61,119.31,119.57,13848.0,110.6147,110.8557,110.5777,110.8186,13848.0
2020-10-14 11:30:00,119.65,119.8,119.56,119.77,15134.0,110.8928,111.0318,110.8094,111.004,15134.0
2020-10-14 11:40:00,119.79,119.97,119.54,119.54,23804.0,111.0225,111.1894,110.7908,110.7908,23804.0
2020-10-14 11:50:00,119.58,119.61,119.33,119.58,6547.0,110.8279,110.8557,110.5962,110.8279,6547.0
2020-10-14 12:00:00,119.63,120.22,119.63,120.17,27668.0,110.8742,111.4211,110.8742,111.3747,27668.0
2020-10-14 12:10:00,120.16,120.17,119.65,119.71,12508.0,111.3655,111.3747,110.8928,110.9484,12508.0
2020-10-14 12:20:00,119.7,120.12,119.67,120.12,8909.0,110.9391,111.3284,110.9113,111.3284,8909.0
2020-10-14 12:30:00,120.02,120.23,119.8,119.84,16617.0,111.2357,111.4303,111.0318,111.0689,16617.0
2020-10-14 12:40:00,119.89,120.03,119.84,119.95,6222.0,111.1152,111.245,111.0689,111.1708,6222.0
2020-10-14 12:50:00,119.97,120.08,119.94,120.02,6209.0,111.1894,111.2913,111.1616,111.2357,6209.0
2020-10-14 13:00:00,120.03,120.17,120.03,120.15,5255.0,111.245,111.3747,111.245,111.3562,5255.0
2020-10-14 13:10:00,120.15,120.25,120.08,120.19,9468.0,111.3562,111.4489,111.2913,111.3933,9468.0
2020-10-14 13:20:00,120.17,120.2,119.79,119.81,9908.0,111.3747,111.4025,111.0225,111.0411,9908.0
2020-10-14 13:30:00,119.79,119.9,119.71,119.84,10868.0,111.0225,111.1245,110.9484,111.0689,10868.0
2020-10-14 13:40:00,119.87,119.87,119.56,119.73,6274.0,111.0967,111.0967,110.8094,110.9669,6274.0
2020-10-14 13:50:00,119.7,119.71,119.46,119.48,7538.0,110.9391,110.9484,110.7167,110.7352,7538.0
2020-10-14 14:00:00,119.44,119.55,119.26,119.51,5959.0,110.6982,110.8001,110.5313,110.763,5959.0
2020-10-14 14:10:00,119.5,119.53,119.38,119.44,8882.0,110.7538,110.7816,110.6425,110.6982,8882.0
2020-10-14 14:20:00,119.4,119.44,119.13,119.22,9580.0,110.6611,110.6982,110.4108,110.4943,9580.0
2020-10-14 14:30:00,119.19,119.23,118.79,118.84,7096.0,110.4664,110.5035,110.0957,110.1421,7096.0
2020-10-14 14:40:00,118.87,119.01,118.82,119.01,8274.0,110.1699,110.2996,110.1235,110.2996,8274.0
2020-10-14 14:50:00,119.05,119.1,118.86,118.88,6137.0,110.3367,110.383,110.1606,110.1791,6137.0
2020-10-14 15:00:00,118.87,119.38,118.85,119.24,10794.0,110.1699,110.6425,110.1513,110.5128,10794.0
2020-10-14 15:10:00,119.22,119.32,119.04,119.04,10431.0,110.4943,110.5869,110.3274,110.3274,10431.0
2020-10-14 15:20:00,119.05,119.13,118.88,119.02,10636.0,110.3367,110.4108,110.1791,110.3089,10636.0
2020-10-14 15:30:00,119.02,119.06,118.85,118.91,12675.0,110.3089,110.346,110.1513,110.2069,12675.0
2020-10-14 15:40:00,118.92,119.11,118.91,118.98,18218.0,110.2162,110.3923,110.2069,110.2718,18218.0
2020-10-14 15:50:00,118.96,119.15,118.49,118.5,95862.0,110.2533,110.4294,109.8177,109.827,95862.0
2020-10-15 09:30:00,117.04,117.32,116.5,116.92,32806.0,108.4738,108.7333,107.9733,108.3626,32806.0
2020-10-15 09:40:00,116.87,117.7,116.74,117.55,8537.0,108.3163,109.0855,108.1958,108.9465,8537.0
2020-10-15 09:50:00,117.53,117.96,117.31,117.95,14972.0,108.9279,109.3265,108.724,109.3172,14972.0
2020-10-15 10:00:00,117.95,118.52,117.93,118.24,33243.0,109.3172,109.8455,109.2987,109.586,33243.0
2020-10-15 10:10:00,118.23,118.66,117.91,118.48,41183.0,109.5767,109.9752,109.2801,109.8084,41183.0
2020-10-15 10:20:00,118.41,118.54,118.08,118.51,8006.0,109.7435,109.864,109.4377,109.8362,8006.0
2020-10-15 10:30:00,118.44,118.48,118.13,118.47,11645.0,109.7713,109.8084,109.484,109.7991,11645.0
2020-10-15 10:40:00,118.47,118.74,118.45,118.55,15484.0,109.7991,110.0494,109.7806,109.8733,15484.0
2020-10-15 10:50:00,118.55,118.83,118.23,118.82,39939.0,109.8733,110.1328,109.5767,110.1235,39939.0
2020-10-15 11:00:00,118.81,119.11,118.64,119.05,9825.0,110.1143,110.3923,109.9567,110.3367,9825.0
2020-10-15 11:10:00,119.1,119.25,118.95,119.25,14364.0,110.383,110.5221,110.244,110.5221,14364.0
2020-10-15 11:20:00,119.23,119.33,118.91,118.93,17011.0,110.5035,110.5962,110.2069,110.2255,17011.0
2020-10-15 11:30:00,118.96,119.12,118.82,118.97,22439.0,110.2533,110.4016,110.1235,110.2626,22439.0
2020-10-15 11:40:00,118.98,119.39,118.97,119.36,11799.0,110.2718,110.6518,110.2626,110.624,11799.0
2020-10-15 11:50:00,119.42,119.91,119.35,119.7,24800.0,110.6796,111.1338,110.6147,110.9391,24800.0
2020-10-15 12:00:00,119.69,119.69,119.4,119.52,14319.0,110.9299,110.9299,110.6611,110.7723,14319.0
2020-10-15 12:10:00,119.51,119.7,119.42,119.45,13698.0,110.763,110.9391,110.6796,110.7074,13698.0
2020-10-15 12:20:00,119.42,119.61,119.26,119.61,9606.0,110.6796,110.8557,110.5313,110.8557,9606.0
2020-10-15 12:30:00,119.65,119.81,119.51,119.71,15427.0,110.8928,111.0411,110.763,110.9484,15427.0
2020-10-15 12:40:00,119.66,119.81,119.53,119.8,9770.0,110.902,111.0411,110.7816,111.0318,9770.0
2020-10-15 12:50:00,119.76,120.01,119.71,119.86,9428.0,110.9947,111.2264,110.9484,111.0874,9428.0
2020-10-15 13:00:00,119.84,119.86,119.7,119.76,12073.0,111.0689,111.0874,110.9391,110.9947,12073.0
2020-10-15 13:10:00,119.78,119.98,119.77,119.93,22529.0,111.0133,111.1986,111.004,111.1523,22529.0
2020-10-15 13:20:00,119.95,120.04,119.84,119.94,48253.0,111.1708,111.2542,111.0689,111.1616,48253.0
2020-10-15 13:30:00,119.94,120.07,119.85,119.91,24122.0,111.1616,111.282,111.0781,111.1338,24122.0
2020-10-15 13:40:00,119.91,120.3,119.9,120.09,32197.0,111.1338,111.4952,111.1245,111.3006,32197.0
2020-10-15 13:50:00,120.08,120.16,120.01,120.15,13481.0,111.2913,111.3655,111.2264,111.3562,13481.0
2020-10-15 14:00:00,120.16,120.28,120.06,120.21,10543.0,111.3655,111.4767,111.2728,111.4118,10543.0
2020-10-15 14:10:00,120.21,120.58,120.21,120.55,24051.0,111.4118,111.7547,111.4118,111.7269,24051.0
2020-10-15 14:20:00,120.55,120.56,120.31,120.4,20241.0,111.7269,111.7362,111.5045,111.5879,20241.0
2020-10-15 14:30:00,120.4,120.57,120.36,120.46,25003.0,111.5879,111.7454,111.5508,111.6435,25003.0
2020-10-15 14:40:00,120.47,120.64,120.44,120.53,21787.0,111.6528,111.8103,111.625,111.7084,21787.0
2020-10-15 14:50:00,120.52,120.69,120.46,120.56,30223.0,111.6991,111.8567,111.6435,111.7362,30223.0
2020-10-15 15:00:00,120.55,120.57,120.24,120.27,15020.0,111.7269,111.7454,111.4396,111.4674,15020.0
2020-10-15 15:10:00,120.28,120.34,120.03,120.08,17962.0,111.4767,111.5323,111.245,111.2913,17962.0
2020-10-15 15:20:00,120.09,120.21,119.91,120.14,20700.0,111.3006,111.4118,111.1338,111.3469,20700.0
2020-10-15 15:30:00,120.13,120.34,120.09,120.21,27884.0,111.3377,111.5323,111.3006,111.4118,27884.0
2020-10-15 15:40:00,120.2,120.34,119.78,119.78,56812.0,111.4025,111.5323,111.0133,111.0133,56812.0
2020-10-15 15:50:00,119.78,120.19,119.78,120.13,156222.0,111.0133,111.3933,111.0133,111.3377,156222.0
2020-10-16 09:30:00,120.17,120.39,119.5,119.59,118141.0,111.3747,111.5786,110.7538,110.8372,118141.0
2020-10-16 09:40:00,119.62,119.62,119.22,119.38,9528.0,110.865,110.865,110.4943,110.6425,9528.0
2020-10-16 09:50:00,119.43,119.6,119.01,119.47,8096.0,110.6889,110.8464,110.2996,110.726,8096.0
2020-10-16 10:00:00,119.57,119.69,119.21,119.3,12003.0,110.8186,110.9299,110.485,110.5684,12003.0
2020-10-16 10:10:00,119.3,119.53,119.26,119.46,10648.0,110.5684,110.7816,110.5313,110.7167,10648.0
2020-10-16 10:20:00,119.45,120.0,119.39,120.0,9623.0,110.7074,111.2172,110.6518,111.2172,9623.0
2020-10-16 10:30:00,120.05,120.45,119.94,120.07,13303.0,111.2635,111.6342,111.1616,111.282,13303.0
2020-10-16 10:40:00,120.14,120.6,120.12,120.57,12476.0,111.3469,111.7733,111.3284,111.7454,12476.0
2020-10-16 10:50:00,120.59,120.63,120.24,120.29,13672.0,111.764,111.8011,111.4396,111.4859,13672.0
2020-10-16 11:00:00,120.26,120.6,120.24,120.6,58431.0,111.4581,111.7733,111.4396,111.7733,58431.0
2020-10-16 11:10:00,120.55,120.9,120.55,120.66,15319.0,111.7269,112.0513,111.7269,111.8289,15319.0
2020-10-16 11:20:00,120.62,120.85,120.52,120.73,6127.0,111.7918,112.005,111.6991,111.8937,6127.0
2020-10-16 11:30:00,120.78,120.86,120.62,120.84,5003.0,111.9401,112.0142,111.7918,111.9957,5003.0
2020-10-16 11:40:00,120.86,121.0,120.81,120.94,4469.0,112.0142,112.144,111.9679,112.0884,4469.0
2020-10-16 11:50:00,120.91,120.91,120.61,120.62,5323.0,112.0606,112.0606,111.7825,111.7918,5323.0
2020-10-16 12:00:00,120.56,120.56,120.1,120.23,13723.0,111.7362,111.7362,111.3098,111.4303,13723.0
2020-10-16 12:10:00,120.16,120.22,119.93,119.96,3869.0,111.3655,111.4211,111.1523,111.1801,3869.0
2020-10-16 12:20:00,120.03,120.13,119.98,119.98,3500.0,111.245,111.3377,111.1986,111.1986,3500.0
2020-10-16 12:30:00,119.97,119.99,119.63,119.67,11144.0,111.1894,111.2079,110.8742,110.9113,11144.0
2020-10-16 12:40:00,119.71,119.71,119.42,119.52,6782.0,110.9484,110.9484,110.6796,110.7723,6782.0
2020-10-16 12:50:00,119.57,119.84,119.5,119.8,6004.0,110.8186,111.0689,110.7538,111.0318,6004.0
2020-10-16 13:00:00,119.78,119.84,119.62,119.73,5689.0,111.0133,111.0689,110.865,110.9669,5689.0
2020-10-16 13:10:00,119.69,119.78,119.5,119.77,8816.0,110.9299,111.0133,110.7538,111.004,8816.0
2020-10-16 13:20:00,119.74,119.79,119.53,119.79,5183.0,110.9762,111.0225,110.7816,111.0225,5183.0
2020-10-16 13:30:00,119.82,119.83,119.62,119.71,14466.0,111.0503,111.0596,110.865,110.9484,14466.0
2020-10-16 13:40:00,119.72,119.76,119.49,119.62,20728.0,110.9577,110.9947,110.7445,110.865,20728.0
2020-10-16 13:50:00,119.6,119.74,119.57,119.67,14409.0,110.8464,110.9762,110.8186,110.9113,14409.0
2020-10-16 14:00:00,119.69,119.79,119.54,119.7,14603.0,110.9299,111.0225,110.7908,110.9391,14603.0
2020-10-16 14:10:00,119.71,119.96,119.68,119.9,13598.0,110.9484,111.1801,110.9206,111.1245,13598.0
2020-10-16 14:20:00,119.9,119.94,119.76,119.84,11663.0,111.1245,111.1616,110.9947,111.0689,11663.0
2020-10-16 14:30:00,119.84,119.98,119.74,119.83,10997.0,111.0689,111.1986,110.9762,111.0596,10997.0
2020-10-16 14:40:00,119.85,119.89,119.71,119.79,10606.0,111.0781,111.1152,110.9484,111.0225,10606.0
2020-10-16 14:50:00,119.7,119.97,119.7,119.94,14853.0,110.9391,111.1894,110.9391,111.1616,14853.0
2020-10-16 15:00:00,119.93,120.1,119.81,120.05,27397.0,111.1523,111.3098,111.0411,111.2635,27397.0
2020-10-16 15:10:00,120.03,120.03,119.78,119.82,13608.0,111.245,111.245,111.0133,111.0503,13608.0
2020-10-16 15:20:00,119.81,119.86,119.72,119.83,17949.0,111.0411,111.0874,110.9577,111.0596,17949.0
2020-10-16 15:30:00,119.81,119.91,119.68,119.73,21298.0,111.0411,111.1338,110.9206,110.9669,21298.0
2020-10-16 15:40:00,119.7,119.78,119.57,119.6,35531.0,110.9391,111.0133,110.8186,110.8464,35531.0
2020-10-16 15:50:00,119.62,119.69,119.2,119.21,165789.0,110.865,110.9299,110.4757,110.485,165789.0
2020-10-19 09:30:00,119.32,119.93,119.15,119.27,26384.0,110.5869,111.1523,110.4294,110.5406,26384.0
2020-10-19 09:40:00,119.31,119.45,118.75,118.96,29782.0,110.5777,110.7074,110.0587,110.2533,29782.0
2020-10-19 09:50:00,118.94,119.39,118.9,118.99,51730.0,110.2347,110.6518,110.1977,110.2811,51730.0
2020-10-19 10:00:00,119.01,119.11,118.55,118.59,15760.0,110.2996,110.3923,109.8733,109.9104,15760.0
2020-10-19 10:10:00,118.64,119.06,118.39,118.96,25083.0,109.9567,110.346,109.725,110.2533,25083.0
2020-10-19 10:20:00,119.01,119.14,118.78,119.02,13686.0,110.2996,110.4201,110.0865,110.3089,13686.0
2020-10-19 10:30:00,119.05,119.43,119.04,119.34,29295.0,110.3367,110.6889,110.3274,110.6055,29295.0
2020-10-19 10:40:00,119.37,119.46,118.96,119.06,32734.0,110.6333,110.7167,110.2533,110.346,32734.0
2020-10-19 10:50:00,119.09,119.14,118.97,119.13,16713.0,110.3738,110.4201,110.2626,110.4108,16713.0
2020-10-19 11:00:00,119.16,119.19,118.66,118.77,26516.0,110.4386,110.4664,109.9752,110.0772,26516.0
2020-10-19 11:10:00,118.73,118.89,118.61,118.68,13018.0,110.0401,110.1884,109.9289,109.9938,13018.0
2020-10-19 11:20:00,118.68,118.7,118.28,118.59,14006.0,109.9938,110.0123,109.6231,109.9104,14006.0
2020-10-19 11:30:00,118.61,118.64,118.35,118.41,17754.0,109.9289,109.9567,109.6879,109.7435,17754.0
2020-10-19 11:40:00,118.42,118.61,118.31,118.38,15527.0,109.7528,109.9289,109.6509,109.7157,15527.0
2020-10-19 11:50:00,118.38,118.68,118.37,118.65,8191.0,109.7157,109.9938,109.7065,109.966,8191.0
2020-10-19 12:00:00,118.63,118.72,118.34,118.65,13007.0,109.9474,110.0308,109.6787,109.966,13007.0
2020-10-19 12:10:00,118.72,118.84,118.64,118.78,9366.0,110.0308,110.1421,109.9567,110.0865,9366.0
2020-10-19 12:20:00,118.8,118.87,118.65,118.66,15723.0,110.105,110.1699,109.966,109.9752,15723.0
2020-10-19 12:30:00,118.61,118.72,118.49,118.51,9426.0,109.9289,110.0308,109.8177,109.8362,9426.0
2020-10-19 12:40:00,118.48,118.63,118.45,118.46,12193.0,109.8084,109.9474,109.7806,109.7899,12193.0
2020-10-19 12:50:00,118.46,118.47,118.34,118.36,8167.0,109.7899,109.7991,109.6787,109.6972,8167.0
2020-10-19 13:00:00,118.33,118.39,118.08,118.17,11718.0,109.6694,109.725,109.4377,109.5211,11718.0
2020-10-19 13:10:00,118.19,118.34,118.16,118.18,10700.0,109.5396,109.6787,109.5118,109.5304,10700.0
2020-10-19 13:20:00,118.19,118.28,118.03,118.14,21594.0,109.5396,109.6231,109.3913,109.4933,21594.0
2020-10-19 13:30:00,118.14,118.14,117.86,117.95,8391.0,109.4933,109.4933,109.2338,109.3172,8391.0
2020-10-19 13:40:00,117.96,118.09,117.9,118.09,11110.0,109.3265,109.447,109.2709,109.447,11110.0
2020-10-19 13:50:00,118.05,118.09,117.82,117.84,29962.0,109.4099,109.447,109.1967,109.2153,29962.0
2020-10-19 14:00:00,117.84,117.85,117.69,117.83,15623.0,109.2153,109.2245,109.0762,109.206,15623.0
2020-10-19 14:10:00,117.88,118.03,117.87,117.93,16205.0,109.2523,109.3913,109.2431,109.2987,16205.0
2020-10-19 14:20:00,117.94,118.06,117.89,118.04,22911.0,109.3079,109.4192,109.2616,109.4006,22911.0
2020-10-19 14:30:00,117.99,118.03,117.6,117.63,11307.0,109.3543,109.3913,108.9928,109.0206,11307.0
2020-10-19 14:40:00,117.72,117.72,117.22,117.22,21553.0,109.104,109.104,108.6406,108.6406,21553.0
2020-10-19 14:50:00,117.24,117.31,116.94,117.08,15501.0,108.6592,108.724,108.3811,108.5109,15501.0
2020-10-19 15:00:00,117.06,117.12,116.91,117.02,24809.0,108.4923,108.548,108.3533,108.4553,24809.0
2020-10-19 15:10:00,117.05,117.31,116.84,116.99,26079.0,108.4831,108.724,108.2884,108.4275,26079.0
2020-10-19 15:20:00,116.94,117.17,116.92,117.17,35647.0,108.3811,108.5943,108.3626,108.5943,35647.0
2020-10-19 15:30:00,117.17,117.37,117.05,117.33,45183.0,108.5943,108.7797,108.4831,108.7426,45183.0
2020-10-19 15:40:00,117.33,117.33,117.0,117.12,43934.0,108.7426,108.7426,108.4367,108.548,43934.0
2020-10-19 15:50:00,117.33,117.53,116.82,116.86,238356.0,108.7426,108.9279,108.2699,108.307,238356.0
2020-10-20 09:30:00,118.47,118.73,117.49,118.48,61215.0,109.7991,110.0401,108.8909,109.8084,61215.0
2020-10-20 09:40:00,118.51,119.01,118.47,118.96,145958.0,109.8362,110.2996,109.7991,110.2533,145958.0
2020-10-20 09:50:00,119.0,119.77,118.97,119.77,192334.0,110.2904,111.004,110.2626,111.004,192334.0
2020-10-20 10:00:00,119.78,120.12,119.36,119.36,40129.0,111.0133,111.3284,110.624,110.624,40129.0
2020-10-20 10:10:00,119.34,119.44,118.93,119.41,44737.0,110.6055,110.6982,110.2255,110.6703,44737.0
2020-10-20 10:20:00,119.37,119.68,118.85,119.42,28450.0,110.6333,110.9206,110.1513,110.6796,28450.0
2020-10-20 10:30:00,119.41,119.64,119.19,119.48,14811.0,110.6703,110.8835,110.4664,110.7352,14811.0
2020-10-20 10:40:00,119.45,119.75,119.38,119.38,98540.0,110.7074,110.9855,110.6425,110.6425,98540.0
2020-10-20 10:50:00,119.4,119.6,119.14,119.14,108606.0,110.6611,110.8464,110.4201,110.4201,108606.0
2020-10-20 11:00:00,119.14,119.23,118.65,118.97,15426.0,110.4201,110.5035,109.966,110.2626,15426.0
2020-10-20 11:10:00,118.94,119.03,118.79,118.92,17910.0,110.2347,110.3182,110.0957,110.2162,17910.0
2020-10-20 11:20:00,118.91,119.35,118.78,119.31,12241.0,110.2069,110.6147,110.0865,110.5777,12241.0
2020-10-20 11:30:00,119.33,119.38,119.11,119.3,19530.0,110.5962,110.6425,110.3923,110.5684,19530.0
2020-10-20 11:40:00,119.26,119.43,118.98,119.43,75382.0,110.5313,110.6889,110.2718,110.6889,75382.0
2020-10-20 11:50:00,119.39,119.42,119.03,119.05,15844.0,110.6518,110.6796,110.3182,110.3367,15844.0
2020-10-20 12:00:00,119.11,119.24,119.05,119.16,10012.0,110.3923,110.5128,110.3367,110.4386,10012.0
2020-10-20 12:10:00,119.14,119.23,118.97,119.04,8387.0,110.4201,110.5035,110.2626,110.3274,8387.0
2020-10-20 12:20:00,119.04,119.04,118.9,118.94,8272.0,110.3274,110.3274,110.1977,110.2347,8272.0
2020-10-20 12:30:00,118.96,119.66,118.95,119.37,55128.0,110.2533,110.902,110.244,110.6333,55128.0
2020-10-20 12:40:00,119.33,119.42,119.22,119.29,32609.0,110.5962,110.6796,110.4943,110.5591,32609.0
2020-10-20 12:50:00,119.3,119.43,119.25,119.37,26477.0,110.5684,110.6889,110.5221,110.6333,26477.0
2020-10-20 13:00:00,119.38,119.5,119.22,119.28,52270.0,110.6425,110.7538,110.4943,110.5499,52270.0
2020-10-20 13:10:00,119.23,119.28,119.07,119.21,15710.0,110.5035,110.5499,110.3552,110.485,15710.0
2020-10-20 13:20:00,119.22,119.79,119.22,119.55,46887.0,110.4943,111.0225,110.4943,110.8001,46887.0
2020-10-20 13:30:00,119.57,119.78,119.55,119.6,54668.0,110.8186,111.0133,110.8001,110.8464,54668.0
2020-10-20 13:40:00,119.6,119.94,119.6,119.74,61643.0,110.8464,111.1616,110.8464,110.9762,61643.0
2020-10-20 13:50:00,119.77,119.81,119.38,119.44,17168.0,111.004,111.0411,110.6425,110.6982,17168.0
2020-10-20 14:00:00,119.42,119.72,119.41,119.55,13535.0,110.6796,110.9577,110.6703,110.8001,13535.0
2020-10-20 14:10:00,119.52,119.98,119.49,119.81,31979.0,110.7723,111.1986,110.7445,111.0411,31979.0
2020-10-20 14:20:00,119.79,119.9,119.6,119.63,29330.0,111.0225,111.1245,110.8464,110.8742,29330.0
2020-10-20 14:30:00,119.59,119.73,119.44,119.46,38441.0,110.8372,110.9669,110.6982,110.7167,38441.0
2020-10-20 14:40:00,119.45,119.56,119.41,119.51,23022.0,110.7074,110.8094,110.6703,110.763,23022.0
2020-10-20 14:50:00,119.51,119.6,119.44,119.49,24215.0,110.763,110.8464,110.6982,110.7445,24215.0
2020-10-20 15:00:00,119.49,119.57,119.2,119.2,29077.0,110.7445,110.8186,110.4757,110.4757,29077.0
2020-10-20 15:10:00,119.22,119.22,118.78,119.11,31458.0,110.4943,110.4943,110.0865,110.3923,31458.0
2020-10-20 15:20:00,119.09,119.51,119.04,119.43,46644.0,110.3738,110.763,110.3274,110.6889,46644.0
2020-10-20 15:30:00,119.41,119.44,119.16,119.27,35299.0,110.6703,110.6982,110.4386,110.5406,35299.0
2020-10-20 15:40:00,119.26,119.6,119.26,119.43,114395.0,110.5313,110.8464,110.5313,110.6889,114395.0
2020-10-20 15:50:00,119.42,119.58,119.18,119.28,128009.0,110.6796,110.8279,110.4572,110.5499,128009.0
2020-10-21 09:30:00,119.27,120.77,118.43,120.74,125468.0,110.5406,111.9308,109.7621,111.903,125468.0
2020-10-21 09:40:00,120.79,121.77,120.79,121.77,72966.0,111.9493,112.8576,111.9493,112.8576,72966.0
2020-10-21 09:50:00,121.76,122.03,121.58,121.83,35107.0,112.8483,113.0986,112.6815,112.9132,35107.0
2020-10-21 10:00:00,121.89,122.57,121.83,122.3,77470.0,112.9688,113.5991,112.9132,113.3488,77470.0
2020-10-21 10:10:00,122.34,122.76,121.97,122.63,41600.0,113.3859,113.7752,113.043,113.6547,41600.0
2020-10-21 10:20:00,122.63,123.87,122.45,123.61,79396.0,113.6547,114.8039,113.4878,114.5629,79396.0
2020-10-21 10:30:00,123.62,124.37,123.52,124.31,61270.0,114.5722,115.2673,114.4795,115.2117,61270.0
2020-10-21 10:40:00,124.31,124.97,124.28,124.96,86244.0,115.2117,115.8234,115.1839,115.8141,86244.0
2020-10-21 10:50:00,124.9,124.97,124.63,124.74,129138.0,115.7585,115.8234,115.5083,115.6102,129138.0
2020-10-21 11:00:00,124.78,125.54,124.75,125.52,69563.0,115.6473,116.3517,115.6195,116.3332,69563.0
2020-10-21 11:10:00,125.48,125.93,125.4,125.52,143298.0,116.2961,116.7131,116.2219,116.3332,143298.0
2020-10-21 11:20:00,125.5,126.56,125.01,126.52,199627.0,116.3146,117.297,115.8605,117.26,199627.0
2020-10-21 11:30:00,126.45,127.02,126.4,126.57,136042.0,117.1951,117.7234,117.1487,117.3063,136042.0
2020-10-21 11:40:00,126.57,126.6,125.51,125.54,77762.0,117.3063,117.3341,116.3239,116.3517,77762.0
2020-10-21 11:50:00,125.54,125.81,125.2,125.37,42283.0,116.3517,116.6019,116.0366,116.1941,42283.0
2020-10-21 12:00:00,125.53,126.02,125.37,126.0,22620.0,116.3424,116.7966,116.1941,116.778,22620.0
2020-10-21 12:10:00,125.94,125.97,125.44,125.6,21478.0,116.7224,116.7502,116.259,116.4073,21478.0
2020-10-21 12:20:00,125.59,126.38,125.59,125.83,24319.0,116.398,117.1302,116.398,116.6205,24319.0
2020-10-21 12:30:00,125.82,126.34,125.48,126.25,71861.0,116.6112,117.0931,116.2961,117.0097,71861.0
2020-10-21 12:40:00,126.25,126.61,126.18,126.27,40144.0,117.0097,117.3434,116.9448,117.0283,40144.0
2020-10-21 12:50:00,126.27,126.63,126.15,126.6,23361.0,117.0283,117.3619,116.917,117.3341,23361.0
2020-10-21 13:00:00,126.53,126.74,126.21,126.31,68433.0,117.2692,117.4639,116.9727,117.0653,68433.0
2020-10-21 13:10:00,126.32,126.63,126.3,126.44,65655.0,117.0746,117.3619,117.0561,117.1858,65655.0
2020-10-21 13:20:00,126.41,126.68,126.37,126.67,20483.0,117.158,117.4083,117.1209,117.399,20483.0
2020-10-21 13:30:00,126.67,126.76,126.46,126.53,39001.0,117.399,117.4824,117.2044,117.2692,39001.0
2020-10-21 13:40:00,126.53,126.65,126.26,126.48,25248.0,117.2692,117.3804,117.019,117.2229,25248.0
2020-10-21 13:50:00,126.54,126.8,126.51,126.61,21201.0,117.2785,117.5195,117.2507,117.3434,21201.0
2020-10-21 14:00:00,126.61,126.97,126.6,126.91,45268.0,117.3434,117.677,117.3341,117.6214,45268.0
2020-10-21 14:10:00,126.91,127.23,126.87,127.15,24277.0,117.6214,117.918,117.5843,117.8439,24277.0
2020-10-21 14:20:00,127.14,127.47,127.11,127.28,35620.0,117.8346,118.1404,117.8068,117.9643,35620.0
2020-10-21 14:30:00,127.26,127.36,127.09,127.29,35815.0,117.9458,118.0385,117.7882,117.9736,35815.0
2020-10-21 14:40:00,127.29,127.54,127.16,127.16,48242.0,117.9736,118.2053,117.8531,117.8531,48242.0
2020-10-21 14:50:00,127.16,127.22,126.87,126.94,26890.0,117.8531,117.9087,117.5843,117.6492,26890.0
2020-10-21 15:00:00,126.95,127.29,126.84,127.18,27153.0,117.6585,117.9736,117.5565,117.8717,27153.0
2020-10-21 15:10:00,127.19,127.38,127.06,127.3,29442.0,117.8809,118.057,117.7604,117.9829,29442.0
2020-10-21 15:20:00,127.32,127.71,127.24,127.67,32833.0,118.0014,118.3629,117.9273,118.3258,32833.0
2020-10-21 15:30:00,127.66,127.89,127.53,127.77,102772.0,118.3165,118.5297,118.196,118.4185,102772.0
2020-10-21 15:40:00,127.77,128.58,127.62,128.08,187132.0,118.4185,119.1692,118.2795,118.7058,187132.0
2020-10-21 15:50:00,128.07,128.42,128.04,128.22,313451.0,118.6965,119.0209,118.6687,118.8355,313451.0
2020-10-22 09:30:00,127.53,128.21,126.5,126.59,115913.0,118.196,118.8263,117.2414,117.3248,115913.0
2020-10-22 09:40:00,126.66,126.87,125.95,126.48,69497.0,117.3897,117.5843,116.7317,117.2229,69497.0
2020-10-22 09:50:00,126.46,126.94,126.23,126.4,55720.0,117.2044,117.6492,116.9912,117.1487,55720.0
2020-10-22 10:00:00,126.47,126.9,126.24,126.61,33063.0,117.2136,117.6122,117.0005,117.3434,33063.0
2020-10-22 10:10:00,126.66,126.99,126.5,126.75,56756.0,117.3897,117.6956,117.2414,117.4731,56756.0
2020-10-22 10:20:00,126.7,126.99,126.39,126.52,20663.0,117.4268,117.6956,117.1395,117.26,20663.0
2020-10-22 10:30:00,126.46,127.54,126.46,127.5,20249.0,117.2044,118.2053,117.2044,118.1682,20249.0
2020-10-22 10:40:00,127.45,127.74,127.34,127.68,19537.0,118.1219,118.3907,118.0199,118.3351,19537.0
2020-10-22 10:50:00,127.73,128.32,127.57,127.77,22766.0,118.3814,118.9282,118.2331,118.4185,22766.0
2020-10-22 11:00:00,127.9,128.15,127.53,128.14,20594.0,118.539,118.7707,118.196,118.7614,20594.0
2020-10-22 11:10:00,128.1,128.47,127.82,127.95,63255.0,118.7243,119.0672,118.4648,118.5853,63255.0
2020-10-22 11:20:00,127.98,128.07,127.57,127.63,28274.0,118.6131,118.6965,118.2331,118.2887,28274.0
2020-10-22 11:30:00,127.68,127.78,127.34,127.59,26465.0,118.3351,118.4277,118.0199,118.2517,26465.0
2020-10-22 11:40:00,127.55,127.73,127.38,127.59,12114.0,118.2146,118.3814,118.057,118.2517,12114.0
2020-10-22 11:50:00,127.58,127.7,127.36,127.7,15879.0,118.2424,118.3536,118.0385,118.3536,15879.0
2020-10-22 12:00:00,127.71,127.96,127.59,127.62,11409.0,118.3629,118.5946,118.2517,118.2795,11409.0
2020-10-22 12:10:00,127.61,127.77,127.43,127.45,11945.0,118.2702,118.4185,118.1034,118.1219,11945.0
2020-10-22 12:20:00,127.42,127.53,127.23,127.42,20710.0,118.0941,118.196,117.918,118.0941,20710.0
2020-10-22 12:30:00,127.45,127.81,127.39,127.67,18574.0,118.1219,118.4555,118.0663,118.3258,18574.0
2020-10-22 12:40:00,127.67,128.28,127.59,128.26,17368.0,118.3258,118.8911,118.2517,118.8726,17368.0
2020-10-22 12:50:00,128.19,128.24,127.82,127.9,17783.0,118.8077,118.8541,118.4648,118.539,17783.0
2020-10-22 13:00:00,127.89,128.03,127.77,128.03,22687.0,118.5297,118.6594,118.4185,118.6594,22687.0
2020-10-22 13:10:00,128.03,128.38,128.02,128.31,21739.0,118.6594,118.9838,118.6502,118.919,21739.0
2020-10-22 13:20:00,128.27,128.35,128.14,128.19,16846.0,118.8819,118.956,118.7614,118.8077,16846.0
2020-10-22 13:30:00,128.18,128.27,127.89,128.02,17781.0,118.7985,118.8819,118.5297,118.6502,17781.0
2020-10-22 13:40:00,127.98,128.21,127.86,127.92,18396.0,118.6131,118.8263,118.5019,118.5575,18396.0
2020-10-22 13:50:00,127.99,128.1,127.84,127.89,20608.0,118.6224,118.7243,118.4834,118.5297,20608.0
2020-10-22 14:00:00,127.92,128.17,127.83,128.05,34881.0,118.5575,118.7892,118.4741,118.678,34881.0
2020-10-22 14:10:00,128.06,128.28,127.85,128.14,20900.0,118.6873,118.8911,118.4926,118.7614,20900.0
2020-10-22 14:20:00,128.12,128.36,128.11,128.36,18780.0,118.7429,118.9653,118.7336,118.9653,18780.0
2020-10-22 14:30:00,128.36,128.5,128.2,128.23,18211.0,118.9653,119.095,118.817,118.8448,18211.0
2020-10-22 14:40:00,128.27,128.39,128.01,128.1,15562.0,118.8819,118.9931,118.6409,118.7243,15562.0
2020-10-22 14:50:00,128.12,128.12,127.88,127.97,37084.0,118.7429,118.7429,118.5204,118.6038,37084.0
2020-10-22 15:00:00,127.96,128.02,127.5,127.6,39218.0,118.5946,118.6502,118.1682,118.2609,39218.0
2020-10-22 15:10:00,127.62,128.02,127.6,127.95,46783.0,118.2795,118.6502,118.2609,118.5853,46783.0
2020-10-22 15:20:00,127.95,128.04,127.71,127.89,41896.0,118.5853,118.6687,118.3629,118.5297,41896.0
2020-10-22 15:30:00,127.92,128.05,127.78,127.81,45898.0,118.5575,118.678,118.4277,118.4555,45898.0
2020-10-22 15:40:00,127.8,127.86,127.64,127.73,78688.0,118.4463,118.5019,118.298,118.3814,78688.0
2020-10-22 15:50:00,127.75,128.02,127.32,127.62,238119.0,118.3999,118.6502,118.0014,118.2795,238119.0
2020-10-23 09:30:00,129.06,129.45,128.5,129.29,37009.0,119.6141,119.9755,119.095,119.8272,37009.0
2020-10-23 09:40:00,129.19,129.55,128.67,128.72,10248.0,119.7345,120.0682,119.2526,119.2989,10248.0
2020-10-23 09:50:00,128.73,128.91,128.3,128.31,22140.0,119.3082,119.475,118.9097,118.919,22140.0
2020-10-23 10:00:00,128.25,128.78,127.96,128.31,22955.0,118.8633,119.3546,118.5946,118.919,22955.0
2020-10-23 10:10:00,128.37,128.45,127.59,127.62,27134.0,118.9746,119.0487,118.2517,118.2795,27134.0
2020-10-23 10:20:00,127.54,128.19,127.49,128.01,22521.0,118.2053,118.8077,118.159,118.6409,22521.0
2020-10-23 10:30:00,128.0,128.75,127.99,128.75,10939.0,118.6316,119.3267,118.6224,119.3267,10939.0
2020-10-23 10:40:00,128.68,128.92,128.34,128.64,11278.0,119.2619,119.4843,118.9468,119.2248,11278.0
2020-10-23 10:50:00,128.58,128.59,128.14,128.23,10018.0,119.1692,119.1785,118.7614,118.8448,10018.0
2020-10-23 11:00:00,128.38,128.39,127.86,128.1,15247.0,118.9838,118.9931,118.5019,118.7243,15247.0
2020-10-23 11:10:00,128.12,128.64,128.05,128.59,9496.0,118.7429,119.2248,118.678,119.1785,9496.0
2020-10-23 11:20:00,128.52,128.52,128.02,128.34,8325.0,119.1136,119.1136,118.6502,118.9468,8325.0
2020-10-23 11:30:00,128.29,128.56,128.15,128.56,11846.0,118.9004,119.1507,118.7707,119.1507,11846.0
2020-10-23 11:40:00,128.5,128.69,128.47,128.53,9896.0,119.095,119.2711,119.0672,119.1229,9896.0
2020-10-23 11:50:00,128.56,128.87,128.55,128.59,11641.0,119.1507,119.438,119.1414,119.1785,11641.0
2020-10-23 12:00:00,128.6,128.78,128.53,128.64,11523.0,119.1877,119.3546,119.1229,119.2248,11523.0
2020-10-23 12:10:00,128.67,128.67,128.22,128.52,21884.0,119.2526,119.2526,118.8355,119.1136,21884.0
2020-10-23 12:20:00,128.52,128.56,128.28,128.55,11593.0,119.1136,119.1507,118.8911,119.1414,11593.0
2020-10-23 12:30:00,128.51,128.53,128.07,128.12,22397.0,119.1043,119.1229,118.6965,118.7429,22397.0
2020-10-23 12:40:00,128.12,128.15,127.94,128.0,30121.0,118.7429,118.7707,118.576,118.6316,30121.0
2020-10-23 12:50:00,127.99,128.11,127.78,127.91,15408.0,118.6224,118.7336,118.4277,118.5482,15408.0
2020-10-23 13:00:00,127.88,128.21,127.88,128.11,8497.0,118.5204,118.8263,118.5204,118.7336,8497.0
2020-10-23 13:10:00,128.07,128.33,128.0,128.25,16341.0,118.6965,118.9375,118.6316,118.8633,16341.0
2020-10-23 13:20:00,128.29,128.68,128.26,128.68,12784.0,118.9004,119.2619,118.8726,119.2619,12784.0
2020-10-23 13:30:00,128.65,128.66,128.5,128.6,12124.0,119.2341,119.2433,119.095,119.1877,12124.0
2020-10-23 13:40:00,128.57,128.77,128.47,128.72,12668.0,119.1599,119.3453,119.0672,119.2989,12668.0
2020-10-23 13:50:00,128.68,128.73,128.55,128.66,9730.0,119.2619,119.3082,119.1414,119.2433,9730.0
2020-10-23 14:00:00,128.71,128.85,128.62,128.75,11944.0,119.2897,119.4194,119.2063,119.3267,11944.0
2020-10-23 14:10:00,128.73,128.91,128.72,128.74,11562.0,119.3082,119.475,119.2989,119.3175,11562.0
2020-10-23 14:20:00,128.74,128.92,128.68,128.71,9174.0,119.3175,119.4843,119.2619,119.2897,9174.0
2020-10-23 14:30:00,128.74,128.83,128.66,128.7,15018.0,119.3175,119.4009,119.2433,119.2804,15018.0
2020-10-23 14:40:00,128.7,128.8,128.66,128.8,15034.0,119.2804,119.3731,119.2433,119.3731,15034.0
2020-10-23 14:50:00,128.83,128.99,128.74,128.79,9932.0,119.4009,119.5492,119.3175,119.3638,9932.0
2020-10-23 15:00:00,128.79,128.97,128.73,128.97,16588.0,119.3638,119.5306,119.3082,119.5306,16588.0
2020-10-23 15:10:00,128.96,129.24,128.87,128.97,19786.0,119.5214,119.7809,119.438,119.5306,19786.0
2020-10-23 15:20:00,128.97,129.06,128.79,128.8,13604.0,119.5306,119.6141,119.3638,119.3731,13604.0
2020-10-23 15:30:00,128.81,129.01,128.77,128.93,30303.0,119.3824,119.5677,119.3453,119.4936,30303.0
2020-10-23 15:40:00,128.93,129.1,128.85,129.01,44738.0,119.4936,119.6511,119.4194,119.5677,44738.0
2020-10-23 15:50:00,129.02,129.07,128.79,129.07,147533.0,119.577,119.6233,119.3638,119.6233,147533.0
2020-10-26 09:30:00,127.04,127.67,126.77,127.61,52979.0,117.7419,118.3258,117.4917,118.2702,52979.0
2020-10-26 09:40:00,127.51,127.56,126.67,127.19,30255.0,118.1775,118.2238,117.399,117.8809,30255.0
2020-10-26 09:50:00,127.09,127.34,126.8,127.13,54699.0,117.7882,118.0199,117.5195,117.8253,54699.0
2020-10-26 10:00:00,127.2,127.25,126.75,127.11,18345.0,117.8902,117.9365,117.4731,117.8068,18345.0
2020-10-26 10:10:00,127.17,127.35,126.89,127.1,15989.0,117.8624,118.0292,117.6029,117.7975,15989.0
2020-10-26 10:20:00,127.14,127.19,126.64,126.93,17513.0,117.8346,117.8809,117.3712,117.64,17513.0
2020-10-26 10:30:00,126.95,127.04,126.36,126.57,42320.0,117.6585,117.7419,117.1117,117.3063,42320.0
2020-10-26 10:40:00,126.48,126.67,126.11,126.24,26081.0,117.2229,117.399,116.88,117.0005,26081.0
2020-10-26 10:50:00,126.19,126.43,125.88,126.35,38214.0,116.9541,117.1766,116.6668,117.1024,38214.0
2020-10-26 11:00:00,126.38,126.58,126.21,126.52,17959.0,117.1302,117.3156,116.9727,117.26,17959.0
2020-10-26 11:10:00,126.48,126.75,126.01,126.07,31609.0,117.2229,117.4731,116.7873,116.8429,31609.0
2020-10-26 11:20:00,126.03,126.57,125.71,126.39,33784.0,116.8058,117.3063,116.5092,117.1395,33784.0
2020-10-26 11:30:00,126.33,126.43,126.06,126.35,12669.0,117.0839,117.1766,116.8336,117.1024,12669.0
2020-10-26 11:40:00,126.27,126.72,126.2,126.63,12656.0,117.0283,117.4453,116.9634,117.3619,12656.0
2020-10-26 11:50:00,126.56,126.6,126.25,126.43,9833.0,117.297,117.3341,117.0097,117.1766,9833.0
2020-10-26 12:00:00,126.42,126.55,126.29,126.32,9055.0,117.1673,117.2878,117.0468,117.0746,9055.0
2020-10-26 12:10:00,126.28,126.32,125.76,125.87,10096.0,117.0375,117.0746,116.5556,116.6575,10096.0
2020-10-26 12:20:00,125.76,126.08,125.73,125.99,5930.0,116.5556,116.8522,116.5278,116.7688,5930.0
2020-10-26 12:30:00,125.85,125.9,125.5,125.57,8227.0,116.639,116.6853,116.3146,116.3795,8227.0
2020-10-26 12:40:00,125.57,125.66,125.35,125.66,10420.0,116.3795,116.4629,116.1756,116.4629,10420.0
2020-10-26 12:50:00,125.7,125.85,125.55,125.57,7025.0,116.5,116.639,116.361,116.3795,7025.0
2020-10-26 13:00:00,125.65,125.72,125.45,125.51,5927.0,116.4536,116.5185,116.2683,116.3239,5927.0
2020-10-26 13:10:00,125.55,125.66,125.28,125.38,10615.0,116.361,116.4629,116.1107,116.2034,10615.0
2020-10-26 13:20:00,125.45,125.69,125.38,125.58,12288.0,116.2683,116.4907,116.2034,116.3888,12288.0
2020-10-26 13:30:00,125.55,125.67,125.22,125.67,12740.0,116.361,116.4722,116.0551,116.4722,12740.0
2020-10-26 13:40:00,125.62,125.76,125.42,125.76,7462.0,116.4258,116.5556,116.2405,116.5556,7462.0
2020-10-26 13:50:00,125.72,125.97,125.54,125.69,14881.0,116.5185,116.7502,116.3517,116.4907,14881.0
2020-10-26 14:00:00,125.73,125.92,125.53,125.78,12612.0,116.5278,116.7039,116.3424,116.5741,12612.0
2020-10-26 14:10:00,125.77,125.77,125.47,125.5,11939.0,116.5649,116.5649,116.2868,116.3146,11939.0
2020-10-26 14:20:00,125.43,125.56,125.19,125.48,13004.0,116.2497,116.3702,116.0273,116.2961,13004.0
2020-10-26 14:30:00,125.48,125.54,124.87,124.93,17215.0,116.2961,116.3517,115.7307,115.7863,17215.0
2020-10-26 14:40:00,124.9,125.21,124.9,125.0,13885.0,115.7585,116.0458,115.7585,115.8512,13885.0
2020-10-26 14:50:00,125.05,125.48,125.05,125.28,18783.0,115.8976,116.2961,115.8976,116.1107,18783.0
2020-10-26 15:00:00,125.25,125.35,125.14,125.25,17502.0,116.0829,116.1756,115.981,116.0829,17502.0
2020-10-26 15:10:00,125.26,125.34,125.01,125.31,17989.0,116.0922,116.1663,115.8605,116.1385,17989.0
2020-10-26 15:20:00,125.32,125.77,125.32,125.36,22957.0,116.1478,116.5649,116.1478,116.1849,22957.0
2020-10-26 15:30:00,125.45,125.88,125.36,125.4,16372.0,116.2683,116.6668,116.1849,116.2219,16372.0
2020-10-26 15:40:00,125.47,125.62,125.09,125.18,28793.0,116.2868,116.4258,115.9346,116.018,28793.0
2020-10-26 15:50:00,125.06,126.14,124.93,125.95,94581.0,115.9068,116.9078,115.7863,116.7317,94581.0
2020-10-27 09:30:00,125.93,125.93,125.18,125.3,22369.0,116.7131,116.7131,116.018,116.1293,22369.0
2020-10-27 09:40:00,125.23,125.29,124.8,125.16,11403.0,116.0644,116.12,115.6659,115.9995,11403.0
2020-10-27 09:50:00,125.17,126.36,125.17,126.16,11803.0,116.0088,117.1117,116.0088,116.9263,11803.0
2020-10-27 10:00:00,126.17,126.52,126.13,126.42,8832.0,116.9356,117.26,116.8985,117.1673,8832.0
2020-10-27 10:10:00,126.41,126.47,125.85,125.86,11881.0,117.158,117.2136,116.639,116.6483,11881.0
2020-10-27 10:20:00,125.77,125.88,125.43,125.75,10339.0,116.5649,116.6668,116.2497,116.5463,10339.0
2020-10-27 10:30:00,125.81,126.15,125.69,125.87,36589.0,116.6019,116.917,116.4907,116.6575,36589.0
2020-10-27 10:40:00,125.96,126.09,125.6,125.99,17312.0,116.741,116.8614,116.4073,116.7688,17312.0
2020-10-27 10:50:00,126.05,126.05,125.61,125.69,25013.0,116.8244,116.8244,116.4166,116.4907,25013.0
2020-10-27 11:00:00,125.7,125.82,125.44,125.75,24357.0,116.5,116.6112,116.259,116.5463,24357.0
2020-10-27 11:10:00,125.69,125.89,125.5,125.64,22075.0,116.4907,116.6761,116.3146,116.4444,22075.0
2020-10-27 11:20:00,125.68,125.73,124.95,125.13,33670.0,116.4814,116.5278,115.8049,115.9717,33670.0
2020-10-27 11:30:00,125.14,125.5,125.07,125.23,27845.0,115.981,116.3146,115.9161,116.0644,27845.0
2020-10-27 11:40:00,125.31,125.61,125.12,125.43,14423.0,116.1385,116.4166,115.9624,116.2497,14423.0
2020-10-27 11:50:00,125.34,125.52,125.17,125.36,10102.0,116.1663,116.3332,116.0088,116.1849,10102.0
2020-10-27 12:00:00,125.45,125.63,125.36,125.44,7617.0,116.2683,116.4351,116.1849,116.259,7617.0
2020-10-27 12:10:00,125.33,125.41,124.9,124.96,10675.0,116.1571,116.2312,115.7585,115.8141,10675.0
2020-10-27 12:20:00,125.0,125.28,124.99,125.05,8672.0,115.8512,116.1107,115.8419,115.8976,8672.0
2020-10-27 12:30:00,125.06,125.08,124.56,124.69,7170.0,115.9068,115.9254,115.4434,115.5639,7170.0
2020-10-27 12:40:00,124.72,124.74,124.49,124.53,7379.0,115.5917,115.6102,115.3785,115.4156,7379.0
2020-10-27 12:50:00,124.54,124.6,124.09,124.57,112500.0,115.4249,115.4805,115.0078,115.4527,112500.0
2020-10-27 13:00:00,124.54,124.79,124.43,124.62,7693.0,115.4249,115.6566,115.3229,115.499,7693.0
2020-10-27 13:10:00,124.65,124.84,124.56,124.75,9731.0,115.5268,115.7029,115.4434,115.6195,9731.0
2020-10-27 13:20:00,124.79,125.31,124.61,125.31,16736.0,115.6566,116.1385,115.4898,116.1385,16736.0
2020-10-27 13:30:00,125.36,125.6,124.91,124.91,21904.0,116.1849,116.4073,115.7678,115.7678,21904.0
2020-10-27 13:40:00,124.84,124.98,124.67,124.72,11688.0,115.7029,115.8327,115.5454,115.5917,11688.0
2020-10-27 13:50:00,124.74,124.82,124.48,124.64,29686.0,115.6102,115.6844,115.3693,115.5176,29686.0
2020-10-27 14:00:00,124.65,124.83,124.44,124.49,10665.0,115.5268,115.6937,115.3322,115.3785,10665.0
2020-10-27 14:10:00,124.39,124.59,124.32,124.35,9106.0,115.2859,115.4712,115.221,115.2488,9106.0
2020-10-27 14:20:00,124.27,124.5,124.19,124.37,17232.0,115.1746,115.3878,115.1005,115.2673,17232.0
2020-10-27 14:30:00,124.4,124.71,124.27,124.68,18539.0,115.2951,115.5824,115.1746,115.5546,18539.0
2020-10-27 14:40:00,124.65,124.75,124.46,124.59,15141.0,115.5268,115.6195,115.3507,115.4712,15141.0
2020-10-27 14:50:00,124.59,124.66,124.49,124.5,10080.0,115.4712,115.5361,115.3785,115.3878,10080.0
2020-10-27 15:00:00,124.44,124.45,124.2,124.24,10191.0,115.3322,115.3415,115.1098,115.1468,10191.0
2020-10-27 15:10:00,124.26,124.59,124.26,124.42,62136.0,115.1654,115.4712,115.1654,115.3137,62136.0
2020-10-27 15:20:00,124.36,124.44,124.25,124.32,16311.0,115.2581,115.3322,115.1561,115.221,16311.0
2020-10-27 15:30:00,124.32,124.37,123.85,123.96,26735.0,115.221,115.2673,114.7854,114.8873,26735.0
2020-10-27 15:40:00,123.95,124.06,123.58,123.66,29611.0,114.8781,114.98,114.5351,114.6093,29611.0
2020-10-27 15:50:00,123.66,123.94,123.31,123.42,144434.0,114.6093,114.8688,114.2849,114.3869,144434.0
2020-10-28 09:30:00,129.11,129.11,127.0,127.3,148944.0,119.6604,119.6604,117.7048,117.9829,148944.0
2020-10-28 09:40:00,127.19,129.6,126.5,129.01,138861.0,117.8809,120.1145,117.2414,119.5677,138861.0
2020-10-28 09:50:00,129.0,129.6,128.5,128.93,54968.0,119.5585,120.1145,119.095,119.4936,54968.0
2020-10-28 10:00:00,129.05,129.18,126.5,126.62,70392.0,119.6048,119.7253,117.2414,117.3526,70392.0
2020-10-28 10:10:00,126.62,127.51,126.44,127.51,102127.0,117.3526,118.1775,117.1858,118.1775,102127.0
2020-10-28 10:20:00,127.54,127.62,126.66,127.27,82486.0,118.2053,118.2795,117.3897,117.9551,82486.0
2020-10-28 10:30:00,127.22,127.39,126.68,127.25,46226.0,117.9087,118.0663,117.4083,117.9365,46226.0
2020-10-28 10:40:00,127.24,127.27,126.46,126.47,41766.0,117.9273,117.9551,117.2044,117.2136,41766.0
2020-10-28 10:50:00,126.35,126.87,125.92,126.5,37123.0,117.1024,117.5843,116.7039,117.2414,37123.0
2020-10-28 11:00:00,126.44,126.46,125.56,125.93,95765.0,117.1858,117.2044,116.3702,116.7131,95765.0
2020-10-28 11:10:00,125.93,126.62,125.75,126.62,85331.0,116.7131,117.3526,116.5463,117.3526,85331.0
2020-10-28 11:20:00,126.7,126.99,126.08,126.3,50180.0,117.4268,117.6956,116.8522,117.0561,50180.0
2020-10-28 11:30:00,126.23,127.39,126.06,127.18,80315.0,116.9912,118.0663,116.8336,117.8717,80315.0
2020-10-28 11:40:00,127.16,128.31,127.08,127.92,60101.0,117.8531,118.919,117.779,118.5575,60101.0
2020-10-28 11:50:00,127.93,128.01,127.26,127.78,52393.0,118.5668,118.6409,117.9458,118.4277,52393.0
2020-10-28 12:00:00,127.84,128.0,127.1,127.45,50219.0,118.4834,118.6316,117.7975,118.1219,50219.0
2020-10-28 12:10:00,127.5,127.6,127.19,127.48,46467.0,118.1682,118.2609,117.8809,118.1497,46467.0
2020-10-28 12:20:00,127.54,127.6,127.32,127.51,35522.0,118.2053,118.2609,118.0014,118.1775,35522.0
2020-10-28 12:30:00,127.54,127.6,127.2,127.29,45469.0,118.2053,118.2609,117.8902,117.9736,45469.0
2020-10-28 12:40:00,127.32,127.6,127.21,127.32,51094.0,118.0014,118.2609,117.8995,118.0014,51094.0
2020-10-28 12:50:00,127.36,127.6,127.31,127.51,28395.0,118.0385,118.2609,117.9921,118.1775,28395.0
2020-10-28 13:00:00,127.5,127.57,127.2,127.4,38229.0,118.1682,118.2331,117.8902,118.0756,38229.0
2020-10-28 13:10:00,127.44,127.6,127.24,127.56,48410.0,118.1126,118.2609,117.9273,118.2238,48410.0
2020-10-28 13:20:00,127.56,128.14,127.38,128.07,45861.0,118.2238,118.7614,118.057,118.6965,45861.0
2020-10-28 13:30:00,128.14,128.22,127.75,127.84,26667.0,118.7614,118.8355,118.3999,118.4834,26667.0
2020-10-28 13:40:00,127.89,127.97,127.45,127.77,34948.0,118.5297,118.6038,118.1219,118.4185,34948.0
2020-10-28 13:50:00,127.75,127.95,127.54,127.92,57176.0,118.3999,118.5853,118.2053,118.5575,57176.0
2020-10-28 14:00:00,127.91,127.97,127.44,127.79,127809.0,118.5482,118.6038,118.1126,118.437,127809.0
2020-10-28 14:10:00,127.79,127.81,126.86,127.01,71804.0,118.437,118.4555,117.5751,117.7141,71804.0
2020-10-28 14:20:00,127.0,127.57,126.96,127.47,36454.0,117.7048,118.2331,117.6678,118.1404,36454.0
2020-10-28 14:30:00,127.42,127.79,127.16,127.35,37349.0,118.0941,118.437,117.8531,118.0292,37349.0
2020-10-28 14:40:00,127.42,128.25,127.38,128.25,46237.0,118.0941,118.8633,118.057,118.8633,46237.0
2020-10-28 14:50:00,128.25,128.25,127.52,128.12,50615.0,118.8633,118.8633,118.1868,118.7429,50615.0
2020-10-28 15:00:00,128.09,128.23,127.8,127.8,40959.0,118.7151,118.8448,118.4463,118.4463,40959.0
2020-10-28 15:10:00,127.86,127.86,127.32,127.38,44477.0,118.5019,118.5019,118.0014,118.057,44477.0
2020-10-28 15:20:00,127.38,128.2,127.17,128.11,70722.0,118.057,118.817,117.8624,118.7336,70722.0
2020-10-28 15:30:00,128.12,128.34,127.97,127.98,82833.0,118.7429,118.9468,118.6038,118.6131,82833.0
2020-10-28 15:40:00,128.02,128.31,127.86,128.12,145727.0,118.6502,118.919,118.5019,118.7429,145727.0
2020-10-28 15:50:00,128.02,128.06,126.77,127.37,374730.0,118.6502,118.6873,117.4917,118.0478,374730.0
2020-10-29 09:30:00,128.57,128.99,127.0,127.47,181190.0,119.1599,119.5492,117.7048,118.1404,181190.0
2020-10-29 09:40:00,127.39,128.33,126.56,128.05,81913.0,118.0663,118.9375,117.297,118.678,81913.0
2020-10-29 09:50:00,128.1,129.62,127.87,129.49,69667.0,118.7243,120.1331,118.5112,120.0126,69667.0
2020-10-29 10:00:00,129.38,129.95,128.85,129.16,91279.0,119.9106,120.4389,119.4194,119.7067,91279.0
2020-10-29 10:10:00,129.17,130.34,129.0,130.34,63209.0,119.716,120.8004,119.5585,120.8004,63209.0
2020-10-29 10:20:00,130.4,131.14,130.22,130.53,235395.0,120.856,121.5418,120.6892,120.9765,235395.0
2020-10-29 10:30:00,130.58,132.02,130.57,132.01,84601.0,121.0228,122.3574,121.0135,122.3481,84601.0
2020-10-29 10:40:00,132.09,132.6,131.67,132.5,157610.0,122.4223,122.895,122.033,122.8023,157610.0
2020-10-29 10:50:00,132.54,133.45,132.43,133.06,221878.0,122.8394,123.6828,122.7374,123.3213,221878.0
2020-10-29 11:00:00,132.98,133.0,132.12,132.51,105035.0,123.2472,123.2657,122.4501,122.8116,105035.0
2020-10-29 11:10:00,132.46,132.96,132.26,132.39,42658.0,122.7652,123.2286,122.5799,122.7003,42658.0
2020-10-29 11:20:00,132.43,132.51,132.0,132.15,38131.0,122.7374,122.8116,122.3389,122.4779,38131.0
2020-10-29 11:30:00,132.21,133.25,132.07,133.25,73717.0,122.5335,123.4974,122.4038,123.4974,73717.0
2020-10-29 11:40:00,133.2,133.36,132.3,132.37,37026.0,123.4511,123.5993,122.6169,122.6818,37026.0
2020-10-29 11:50:00,132.35,132.58,132.06,132.41,54977.0,122.6633,122.8764,122.3945,122.7189,54977.0
2020-10-29 12:00:00,132.45,132.55,132.0,132.21,32696.0,122.7559,122.8486,122.3389,122.5335,32696.0
2020-10-29 12:10:00,132.19,132.61,132.0,132.58,22787.0,122.515,122.9042,122.3389,122.8764,22787.0
2020-10-29 12:20:00,132.62,132.65,132.35,132.55,19115.0,122.9135,122.9413,122.6633,122.8486,19115.0
2020-10-29 12:30:00,132.52,132.99,132.35,132.98,30290.0,122.8208,123.2564,122.6633,123.2472,30290.0
2020-10-29 12:40:00,133.01,133.26,132.66,132.74,71734.0,123.275,123.5067,122.9506,123.0247,71734.0
2020-10-29 12:50:00,132.74,133.01,132.71,132.85,36226.0,123.0247,123.275,122.9969,123.1267,36226.0
2020-10-29 13:00:00,132.85,132.96,132.59,132.65,41046.0,123.1267,123.2286,122.8857,122.9413,41046.0
2020-10-29 13:10:00,132.74,132.99,132.6,132.98,38615.0,123.0247,123.2564,122.895,123.2472,38615.0
2020-10-29 13:20:00,132.95,133.52,132.79,133.48,64015.0,123.2194,123.7476,123.0711,123.7106,64015.0
2020-10-29 13:30:00,133.47,134.15,133.47,133.68,49807.0,123.7013,124.3315,123.7013,123.8959,49807.0
2020-10-29 13:40:00,133.69,133.84,133.38,133.68,27724.0,123.9052,124.0442,123.6179,123.8959,27724.0
2020-10-29 13:50:00,133.67,133.9,133.54,133.66,28403.0,123.8867,124.0998,123.7662,123.8774,28403.0
2020-10-29 14:00:00,133.67,134.23,133.67,133.87,35930.0,123.8867,124.4057,123.8867,124.072,35930.0
2020-10-29 14:10:00,133.86,134.39,133.46,134.33,73887.0,124.0627,124.554,123.692,124.4983,73887.0
2020-10-29 14:20:00,134.3,134.73,134.15,134.57,54798.0,124.4705,124.8691,124.3315,124.7208,54798.0
2020-10-29 14:30:00,134.57,134.69,133.96,134.23,33223.0,124.7208,124.832,124.1554,124.4057,33223.0
2020-10-29 14:40:00,134.23,134.36,133.83,133.86,43631.0,124.4057,124.5262,124.0349,124.0627,43631.0
2020-10-29 14:50:00,133.88,134.61,133.87,134.22,35674.0,124.0813,124.7579,124.072,124.3964,35674.0
2020-10-29 15:00:00,134.25,134.25,133.91,133.96,38144.0,124.4242,124.4242,124.1091,124.1554,38144.0
2020-10-29 15:10:00,133.96,133.99,133.33,133.37,45959.0,124.1554,124.1832,123.5715,123.6086,45959.0
2020-10-29 15:20:00,133.37,133.51,133.18,133.36,52997.0,123.6086,123.7384,123.4325,123.5993,52997.0
2020-10-29 15:30:00,133.38,133.51,133.06,133.27,54214.0,123.6179,123.7384,123.3213,123.5159,54214.0
2020-10-29 15:40:00,133.26,133.58,132.86,133.49,86963.0,123.5067,123.8032,123.1359,123.7198,86963.0
2020-10-29 15:50:00,133.56,133.87,132.71,132.74,282798.0,123.7847,124.072,122.9969,123.0247,282798.0
2020-10-30 09:30:00,131.68,133.5,131.68,132.79,112874.0,122.0423,123.7291,122.0423,123.0711,112874.0
2020-10-30 09:40:00,132.78,132.85,131.36,131.36,73047.0,123.0618,123.1267,121.7457,121.7457,73047.0
2020-10-30 09:50:00,131.51,132.89,131.41,132.83,35980.0,121.8847,123.1637,121.7921,123.1081,35980.0
2020-10-30 10:00:00,132.81,133.0,131.86,132.0,26713.0,123.0896,123.2657,122.2091,122.3389,26713.0
2020-10-30 10:10:00,132.01,132.03,131.61,131.82,86408.0,122.3481,122.3667,121.9774,122.1721,86408.0
2020-10-30 10:20:00,131.86,132.11,131.25,131.56,45570.0,122.2091,122.4408,121.6438,121.9311,45570.0
2020-10-30 10:30:00,131.46,131.7,131.11,131.47,39369.0,121.8384,122.0608,121.514,121.8477,39369.0
2020-10-30 10:40:00,131.47,131.47,129.78,130.17,40383.0,121.8477,121.8477,120.2814,120.6428,40383.0
2020-10-30 10:50:00,130.16,130.72,129.78,129.78,64385.0,120.6336,121.1526,120.2814,120.2814,64385.0
2020-10-30 11:00:00,129.84,130.56,129.76,129.84,74349.0,120.337,121.0043,120.2628,120.337,74349.0
2020-10-30 11:10:00,129.86,130.6,129.82,130.3,57618.0,120.3555,121.0413,120.3184,120.7633,57618.0
2020-10-30 11:20:00,130.22,130.85,130.15,130.41,60828.0,120.6892,121.2731,120.6243,120.8653,60828.0
2020-10-30 11:30:00,130.39,131.21,130.39,131.05,36193.0,120.8467,121.6067,120.8467,121.4584,36193.0
2020-10-30 11:40:00,130.93,131.67,130.63,131.34,36381.0,121.3472,122.033,121.0692,121.7272,36381.0
2020-10-30 11:50:00,131.42,131.75,131.2,131.55,36391.0,121.8013,122.1072,121.5974,121.9218,36391.0
2020-10-30 12:00:00,131.51,131.52,131.04,131.31,47663.0,121.8847,121.894,121.4491,121.6994,47663.0
2020-10-30 12:10:00,131.29,131.37,131.09,131.19,48075.0,121.6808,121.755,121.4955,121.5882,48075.0
2020-10-30 12:20:00,131.21,131.21,130.93,131.05,20388.0,121.6067,121.6067,121.3472,121.4584,20388.0
2020-10-30 12:30:00,131.05,131.27,130.88,130.9,23572.0,121.4584,121.6623,121.3009,121.3194,23572.0
2020-10-30 12:40:00,130.95,131.28,130.91,131.25,23451.0,121.3657,121.6716,121.3287,121.6438,23451.0
2020-10-30 12:50:00,131.25,131.5,131.17,131.28,20400.0,121.6438,121.8755,121.5696,121.6716,20400.0
2020-10-30 13:00:00,131.28,131.44,130.49,130.61,38665.0,121.6716,121.8199,120.9394,121.0506,38665.0
2020-10-30 13:10:00,130.65,130.87,130.46,130.75,39940.0,121.0877,121.2916,120.9116,121.1804,39940.0
2020-10-30 13:20:00,130.72,131.31,130.64,130.94,34895.0,121.1526,121.6994,121.0784,121.3565,34895.0
2020-10-30 13:30:00,130.92,130.92,129.54,129.82,38386.0,121.3379,121.3379,120.0589,120.3184,38386.0
2020-10-30 13:40:00,129.81,129.94,129.39,129.82,26770.0,120.3092,120.4297,119.9199,120.3184,26770.0
2020-10-30 13:50:00,129.83,130.1,129.7,129.94,21843.0,120.3277,120.5779,120.2072,120.4297,21843.0
2020-10-30 14:00:00,129.99,130.41,129.9,130.23,24102.0,120.476,120.8653,120.3926,120.6984,24102.0
2020-10-30 14:10:00,130.27,130.28,129.87,130.01,22468.0,120.7355,120.7448,120.3648,120.4945,22468.0
2020-10-30 14:20:00,130.07,130.17,129.22,129.32,22921.0,120.5501,120.6428,119.7624,119.855,22921.0
2020-10-30 14:30:00,129.37,129.42,129.05,129.22,25074.0,119.9014,119.9477,119.6048,119.7624,25074.0
2020-10-30 14:40:00,129.21,129.3,128.76,129.21,31813.0,119.7531,119.8365,119.336,119.7531,31813.0
2020-10-30 14:50:00,129.17,129.43,129.0,129.11,32077.0,119.716,119.957,119.5585,119.6604,32077.0
2020-10-30 15:00:00,129.1,129.29,128.78,128.83,39900.0,119.6511,119.8272,119.3546,119.4009,39900.0
2020-10-30 15:10:00,128.84,129.12,128.66,128.86,53693.0,119.4102,119.6697,119.2433,119.4287,53693.0
2020-10-30 15:20:00,128.86,129.18,128.84,129.07,52487.0,119.4287,119.7253,119.4102,119.6233,52487.0
2020-10-30 15:30:00,129.06,129.09,128.52,128.89,99310.0,119.6141,119.6419,119.1136,119.4565,99310.0
2020-10-30 15:40:00,128.91,129.62,128.84,129.39,102508.0,119.475,120.1331,119.4102,119.9199,102508.0
2020-10-30 15:50:00,129.39,130.21,129.34,129.96,266943.0,119.9199,120.6799,119.8736,120.4482,266943.0
2020-11-02 09:30:00,132.21,133.29,131.04,131.27,131846.0,122.5335,123.5345,121.4491,121.6623,131846.0
2020-11-02 09:40:00,131.05,132.08,130.25,131.94,44503.0,121.4584,122.413,120.717,122.2833,44503.0
2020-11-02 09:50:00,131.92,132.48,131.54,132.45,44316.0,122.2647,122.7837,121.9125,122.7559,44316.0
2020-11-02 10:00:00,132.42,132.94,132.13,132.78,31930.0,122.7281,123.2101,122.4594,123.0618,31930.0
2020-11-02 10:10:00,132.86,133.04,132.24,132.62,48075.0,123.1359,123.3028,122.5613,122.9135,48075.0
2020-11-02 10:20:00,132.56,132.91,132.28,132.28,109802.0,122.8579,123.1823,122.5984,122.5984,109802.0
2020-11-02 10:30:00,132.31,132.67,132.1,132.52,30365.0,122.6262,122.9598,122.4316,122.8208,30365.0
2020-11-02 10:40:00,132.52,132.95,132.25,132.52,51920.0,122.8208,123.2194,122.5706,122.8208,51920.0
2020-11-02 10:50:00,132.56,133.06,132.34,132.69,33499.0,122.8579,123.3213,122.654,122.9784,33499.0
2020-11-02 11:00:00,132.68,132.72,132.36,132.67,62313.0,122.9691,123.0062,122.6725,122.9598,62313.0
2020-11-02 11:10:00,132.65,133.07,132.4,132.93,26789.0,122.9413,123.3306,122.7096,123.2008,26789.0
2020-11-02 11:20:00,132.89,133.94,132.63,133.86,37975.0,123.1637,124.1369,122.9228,124.0627,37975.0
2020-11-02 11:30:00,133.86,133.94,133.15,133.34,39700.0,124.0627,124.1369,123.4047,123.5808,39700.0
2020-11-02 11:40:00,133.34,133.79,133.1,133.27,19868.0,123.5808,123.9979,123.3584,123.5159,19868.0
2020-11-02 11:50:00,133.28,133.6,133.26,133.43,21233.0,123.5252,123.8218,123.5067,123.6642,21233.0
2020-11-02 12:00:00,133.49,134.09,133.43,133.68,96387.0,123.7198,124.2759,123.6642,123.8959,96387.0
2020-11-02 12:10:00,133.68,133.68,133.26,133.39,26359.0,123.8959,123.8959,123.5067,123.6271,26359.0
2020-11-02 12:20:00,133.38,133.89,133.37,133.84,27247.0,123.6179,124.0906,123.6086,124.0442,27247.0
2020-11-02 12:30:00,133.9,133.94,133.43,133.43,11973.0,124.0998,124.1369,123.6642,123.6642,11973.0
2020-11-02 12:40:00,133.28,133.42,133.0,133.11,16261.0,123.5252,123.655,123.2657,123.3676,16261.0
2020-11-02 12:50:00,133.16,133.63,133.13,133.59,19472.0,123.414,123.8496,123.3862,123.8125,19472.0
2020-11-02 13:00:00,133.64,133.73,133.24,133.29,17466.0,123.8588,123.9423,123.4881,123.5345,17466.0
2020-11-02 13:10:00,133.29,133.37,132.97,133.16,36218.0,123.5345,123.6086,123.2379,123.414,36218.0
2020-11-02 13:20:00,133.2,133.41,132.69,133.02,39915.0,123.4511,123.6457,122.9784,123.2842,39915.0
2020-11-02 13:30:00,133.06,133.45,133.03,133.24,18241.0,123.3213,123.6828,123.2935,123.4881,18241.0
2020-11-02 13:40:00,133.25,133.56,133.13,133.5,25383.0,123.4974,123.7847,123.3862,123.7291,25383.0
2020-11-02 13:50:00,133.51,133.51,132.88,133.1,24699.0,123.7384,123.7384,123.1545,123.3584,24699.0
2020-11-02 14:00:00,133.12,133.66,133.06,133.57,21629.0,123.3769,123.8774,123.3213,123.794,21629.0
2020-11-02 14:10:00,133.57,133.85,133.38,133.41,24024.0,123.794,124.0535,123.6179,123.6457,24024.0
2020-11-02 14:20:00,133.36,134.06,133.27,134.06,29135.0,123.5993,124.2481,123.5159,124.2481,29135.0
2020-11-02 14:30:00,134.15,134.3,133.9,134.14,21637.0,124.3315,124.4705,124.0998,124.3223,21637.0
2020-11-02 14:40:00,134.1,134.44,133.97,134.15,38749.0,124.2852,124.6003,124.1647,124.3315,38749.0
2020-11-02 14:50:00,134.07,134.17,133.58,133.84,33869.0,124.2574,124.3501,123.8032,124.0442,33869.0
2020-11-02 15:00:00,133.84,134.1,133.66,133.72,22173.0,124.0442,124.2852,123.8774,123.933,22173.0
2020-11-02 15:10:00,133.8,134.15,133.71,134.1,19335.0,124.0071,124.3315,123.9237,124.2852,19335.0
2020-11-02 15:20:00,134.05,134.17,133.9,134.06,23828.0,124.2388,124.3501,124.0998,124.2481,23828.0
2020-11-02 15:30:00,134.09,134.37,133.78,133.84,37596.0,124.2759,124.5354,123.9886,124.0442,37596.0
2020-11-02 15:40:00,133.85,134.06,133.65,133.97,54990.0,124.0535,124.2481,123.8681,124.1647,54990.0
2020-11-02 15:50:00,134.02,134.66,133.85,134.62,253331.0,124.211,124.8042,124.0535,124.7671,253331.0
2020-11-03 09:30:00,135.7,136.96,135.5,136.4,97968.0,125.7681,126.9359,125.5827,126.4168,97968.0
2020-11-03 09:40:00,136.45,136.63,135.97,136.18,63862.0,126.4632,126.63,126.0183,126.2129,63862.0
2020-11-03 09:50:00,136.15,136.61,135.98,136.08,47962.0,126.1851,126.6115,126.0276,126.1203,47962.0
2020-11-03 10:00:00,136.11,137.31,135.89,136.89,62083.0,126.1481,127.2602,125.9442,126.871,62083.0
2020-11-03 10:10:00,136.86,137.0,136.35,136.91,111372.0,126.8432,126.9729,126.3705,126.8895,111372.0
2020-11-03 10:20:00,136.91,137.39,136.84,137.19,49313.0,126.8895,127.3344,126.8246,127.149,49313.0
2020-11-03 10:30:00,137.13,137.19,136.47,137.06,49136.0,127.0934,127.149,126.4817,127.0285,49136.0
2020-11-03 10:40:00,136.98,137.12,136.73,137.0,39531.0,126.9544,127.0841,126.7227,126.9729,39531.0
2020-11-03 10:50:00,137.03,137.7,136.93,137.7,37808.0,127.0007,127.6217,126.9081,127.6217,37808.0
2020-11-03 11:00:00,137.64,137.81,137.32,137.67,23550.0,127.5661,127.7236,127.2695,127.5939,23550.0
2020-11-03 11:10:00,137.72,138.15,137.66,137.82,63686.0,127.6402,128.0388,127.5846,127.7329,63686.0
2020-11-03 11:20:00,137.81,138.07,137.55,137.65,40677.0,127.7236,127.9646,127.4827,127.5754,40677.0
2020-11-03 11:30:00,137.63,138.28,137.32,138.28,73369.0,127.5568,128.1592,127.2695,128.1592,73369.0
2020-11-03 11:40:00,138.28,138.55,138.15,138.2,49474.0,128.1592,128.4095,128.0388,128.0851,49474.0
2020-11-03 11:50:00,138.22,138.26,137.72,138.0,24374.0,128.1036,128.1407,127.6402,127.8997,24374.0
2020-11-03 12:00:00,138.01,138.02,137.43,137.82,41080.0,127.909,127.9183,127.3715,127.7329,41080.0
2020-11-03 12:10:00,137.79,137.83,137.36,137.41,40170.0,127.7051,127.7422,127.3066,127.3529,40170.0
2020-11-03 12:20:00,137.42,137.58,137.14,137.31,31130.0,127.3622,127.5105,127.1027,127.2602,31130.0
2020-11-03 12:30:00,137.31,137.6,137.26,137.3,29875.0,127.2602,127.529,127.2139,127.251,29875.0
2020-11-03 12:40:00,137.32,137.47,136.72,136.91,30076.0,127.2695,127.4085,126.7134,126.8895,30076.0
2020-11-03 12:50:00,136.88,136.88,136.46,136.47,17049.0,126.8617,126.8617,126.4725,126.4817,17049.0
2020-11-03 13:00:00,136.47,136.67,136.41,136.58,20034.0,126.4817,126.6671,126.4261,126.5837,20034.0
2020-11-03 13:10:00,136.58,137.4,136.58,137.18,188193.0,126.5837,127.3437,126.5837,127.1398,188193.0
2020-11-03 13:20:00,137.12,137.48,137.09,137.16,17366.0,127.0841,127.4178,127.0563,127.1212,17366.0
2020-11-03 13:30:00,137.25,137.4,136.88,136.93,25090.0,127.2046,127.3437,126.8617,126.9081,25090.0
2020-11-03 13:40:00,136.88,137.1,136.69,136.69,18881.0,126.8617,127.0656,126.6856,126.6856,18881.0
2020-11-03 13:50:00,136.74,137.1,136.7,136.94,21637.0,126.732,127.0656,126.6949,126.9173,21637.0
2020-11-03 14:00:00,136.94,137.18,136.91,137.18,28130.0,126.9173,127.1398,126.8895,127.1398,28130.0
2020-11-03 14:10:00,137.18,137.31,136.73,136.81,126509.0,127.1398,127.2602,126.7227,126.7968,126509.0
2020-11-03 14:20:00,136.78,136.86,136.24,136.34,13531.0,126.769,126.8432,126.2686,126.3612,13531.0
2020-11-03 14:30:00,136.36,136.99,136.35,136.8,38786.0,126.3798,126.9637,126.3705,126.7876,38786.0
2020-11-03 14:40:00,136.82,136.82,136.5,136.8,32214.0,126.8061,126.8061,126.5095,126.7876,32214.0
2020-11-03 14:50:00,136.68,136.71,136.23,136.28,21334.0,126.6764,126.7042,126.2593,126.3056,21334.0
2020-11-03 15:00:00,136.32,136.35,135.94,136.04,17849.0,126.3427,126.3705,125.9905,126.0832,17849.0
2020-11-03 15:10:00,136.02,136.08,135.67,135.71,97519.0,126.0647,126.1203,125.7403,125.7773,97519.0
2020-11-03 15:20:00,135.72,135.82,135.33,135.64,37574.0,125.7866,125.8793,125.4252,125.7125,37574.0
2020-11-03 15:30:00,135.65,135.75,135.5,135.64,53661.0,125.7217,125.8144,125.5827,125.7125,53661.0
2020-11-03 15:40:00,135.64,136.11,135.56,135.86,102336.0,125.7125,126.1481,125.6383,125.9164,102336.0
2020-11-03 15:50:00,135.83,136.05,135.07,135.16,196066.0,125.8886,126.0925,125.1842,125.2676,196066.0
2020-11-04 09:30:00,132.13,132.99,131.1,132.09,128067.0,122.4594,123.2564,121.5048,122.4223,128067.0
2020-11-04 09:40:00,132.15,134.32,132.09,134.15,50700.0,122.4779,124.4891,122.4223,124.3315,50700.0
2020-11-04 09:50:00,134.25,135.2,134.15,135.14,31070.0,124.4242,125.3047,124.3315,125.2491,31070.0
2020-11-04 10:00:00,135.22,136.2,135.09,135.81,32427.0,125.3232,126.2315,125.2027,125.87,32427.0
2020-11-04 10:10:00,135.73,136.06,135.43,135.65,36332.0,125.7959,126.1017,125.5178,125.7217,36332.0
2020-11-04 10:20:00,135.74,135.92,134.9,134.94,19106.0,125.8051,125.972,125.0266,125.0637,19106.0
2020-11-04 10:30:00,134.94,135.09,134.29,134.52,20405.0,125.0637,125.2027,124.4613,124.6744,20405.0
2020-11-04 10:40:00,134.49,135.35,134.43,135.2,20256.0,124.6466,125.4437,124.591,125.3047,20256.0
2020-11-04 10:50:00,135.29,135.55,134.75,134.95,40688.0,125.3881,125.6291,124.8876,125.073,40688.0
2020-11-04 11:00:00,134.95,135.42,134.9,135.1,12874.0,125.073,125.5086,125.0266,125.212,12874.0
2020-11-04 11:10:00,135.03,135.24,134.75,134.8,14323.0,125.1471,125.3417,124.8876,124.9339,14323.0
2020-11-04 11:20:00,134.74,135.36,134.48,134.93,20852.0,124.8783,125.453,124.6374,125.0544,20852.0
2020-11-04 11:30:00,134.93,135.33,134.83,135.22,15073.0,125.0544,125.4252,124.9618,125.3232,15073.0
2020-11-04 11:40:00,135.12,135.28,134.95,134.95,7952.0,125.2305,125.3788,125.073,125.073,7952.0
2020-11-04 11:50:00,135.05,135.79,134.86,135.61,15780.0,125.1657,125.8515,124.9896,125.6847,15780.0
2020-11-04 12:00:00,135.55,135.75,135.32,135.52,11610.0,125.6291,125.8144,125.4159,125.6013,11610.0
2020-11-04 12:10:00,135.61,135.62,135.3,135.33,11502.0,125.6847,125.6939,125.3974,125.4252,11502.0
2020-11-04 12:20:00,135.35,135.99,135.31,135.42,18935.0,125.4437,126.0369,125.4066,125.5086,18935.0
2020-11-04 12:30:00,135.43,135.72,135.32,135.62,21925.0,125.5178,125.7866,125.4159,125.6939,21925.0
2020-11-04 12:40:00,135.61,135.84,135.45,135.8,16957.0,125.6847,125.8978,125.5364,125.8608,16957.0
2020-11-04 12:50:00,135.77,135.77,135.48,135.62,24488.0,125.833,125.833,125.5642,125.6939,24488.0
2020-11-04 13:00:00,135.63,135.87,135.49,135.77,23087.0,125.7032,125.9256,125.5734,125.833,23087.0
2020-11-04 13:10:00,135.71,135.92,135.3,135.54,16086.0,125.7773,125.972,125.3974,125.6198,16086.0
2020-11-04 13:20:00,135.43,135.79,135.4,135.49,13171.0,125.5178,125.8515,125.49,125.5734,13171.0
2020-11-04 13:30:00,135.44,135.72,135.44,135.47,14961.0,125.5271,125.7866,125.5271,125.5549,14961.0
2020-11-04 13:40:00,135.41,135.42,134.94,135.06,10686.0,125.4993,125.5086,125.0637,125.1749,10686.0
2020-11-04 13:50:00,135.14,135.27,134.75,134.81,11059.0,125.2491,125.3695,124.8876,124.9432,11059.0
2020-11-04 14:00:00,134.75,134.89,134.6,134.69,14750.0,124.8876,125.0174,124.7486,124.832,14750.0
2020-11-04 14:10:00,134.67,134.78,134.41,134.5,23798.0,124.8135,124.9154,124.5725,124.6559,23798.0
2020-11-04 14:20:00,134.55,134.81,134.38,134.61,16856.0,124.7022,124.9432,124.5447,124.7579,16856.0
2020-11-04 14:30:00,134.61,134.9,134.45,134.64,19244.0,124.7579,125.0266,124.6096,124.7857,19244.0
2020-11-04 14:40:00,134.73,134.78,134.47,134.52,12696.0,124.8691,124.9154,124.6281,124.6744,12696.0
2020-11-04 14:50:00,134.62,134.83,134.23,134.23,13150.0,124.7671,124.9618,124.4057,124.4057,13150.0
2020-11-04 15:00:00,134.3,134.35,133.84,133.97,26402.0,124.4705,124.5169,124.0442,124.1647,26402.0
2020-11-04 15:10:00,133.93,133.99,133.58,133.69,17601.0,124.1276,124.1832,123.8032,123.9052,17601.0
2020-11-04 15:20:00,133.76,133.81,133.3,133.47,24990.0,123.9701,124.0164,123.5437,123.7013,24990.0
2020-11-04 15:30:00,133.47,133.68,133.12,133.19,32529.0,123.7013,123.8959,123.3769,123.4418,32529.0
2020-11-04 15:40:00,133.15,133.5,132.95,133.05,36909.0,123.4047,123.7291,123.2194,123.312,36909.0
2020-11-04 15:50:00,132.98,133.32,132.79,132.95,184645.0,123.2472,123.5623,123.0711,123.2194,184645.0
2020-11-05 09:30:00,133.33,134.18,133.01,133.45,35916.0,123.5715,124.3593,123.275,123.6828,35916.0
2020-11-05 09:40:00,133.52,134.52,133.51,134.52,29398.0,123.7476,124.6744,123.7384,124.6744,29398.0
2020-11-05 09:50:00,134.46,134.52,133.92,134.03,12010.0,124.6188,124.6744,124.1184,124.2203,12010.0
2020-11-05 10:00:00,133.89,134.58,133.88,134.53,14688.0,124.0906,124.7301,124.0813,124.6837,14688.0
2020-11-05 10:10:00,134.48,136.02,134.46,136.02,13973.0,124.6374,126.0647,124.6188,126.0647,13973.0
2020-11-05 10:20:00,136.06,136.25,135.8,135.99,22626.0,126.1017,126.2778,125.8608,126.0369,22626.0
2020-11-05 10:30:00,135.85,135.92,135.47,135.7,18187.0,125.9071,125.972,125.5549,125.7681,18187.0
2020-11-05 10:40:00,135.7,136.36,135.7,136.27,22262.0,125.7681,126.3798,125.7681,126.2964,22262.0
2020-11-05 10:50:00,136.19,136.62,136.12,136.6,15084.0,126.2222,126.6207,126.1573,126.6022,15084.0
2020-11-05 11:00:00,136.46,136.81,136.35,136.78,10540.0,126.4725,126.7968,126.3705,126.769,10540.0
2020-11-05 11:10:00,136.7,137.07,136.48,137.07,14425.0,126.6949,127.0378,126.491,127.0378,14425.0
2020-11-05 11:20:00,137.0,137.09,136.74,136.96,20930.0,126.9729,127.0563,126.732,126.9359,20930.0
2020-11-05 11:30:00,136.94,137.17,136.94,137.05,23305.0,126.9173,127.1305,126.9173,127.0193,23305.0
2020-11-05 11:40:00,137.1,137.46,137.09,137.38,18662.0,127.0656,127.3993,127.0563,127.3251,18662.0
2020-11-05 11:50:00,137.39,137.78,137.39,137.7,32444.0,127.3344,127.6958,127.3344,127.6217,32444.0
2020-11-05 12:00:00,137.69,137.94,137.6,137.77,45999.0,127.6124,127.8441,127.529,127.6866,45999.0
2020-11-05 12:10:00,137.78,137.87,137.24,137.37,34487.0,127.6958,127.7793,127.1954,127.3158,34487.0
2020-11-05 12:20:00,137.38,137.62,137.22,137.57,20932.0,127.3251,127.5476,127.1768,127.5012,20932.0
2020-11-05 12:30:00,137.53,137.82,137.44,137.77,11935.0,127.4641,127.7329,127.3807,127.6866,11935.0
2020-11-05 12:40:00,137.74,137.74,137.51,137.6,10606.0,127.6588,127.6588,127.4456,127.529,10606.0
2020-11-05 12:50:00,137.61,137.79,137.48,137.72,7931.0,127.5383,127.7051,127.4178,127.6402,7931.0
2020-11-05 13:00:00,137.74,138.39,137.73,138.28,21839.0,127.6588,128.2612,127.6495,128.1592,21839.0
2020-11-05 13:10:00,138.3,138.47,138.15,138.41,22632.0,128.1778,128.3353,128.0388,128.2797,22632.0
2020-11-05 13:20:00,138.42,138.5,138.18,138.18,19590.0,128.289,128.3631,128.0666,128.0666,19590.0
2020-11-05 13:30:00,138.24,138.41,138.04,138.17,22422.0,128.1222,128.2797,127.9368,128.0573,22422.0
2020-11-05 13:40:00,138.17,138.18,137.83,137.86,26777.0,128.0573,128.0666,127.7422,127.77,26777.0
2020-11-05 13:50:00,137.86,137.94,137.78,137.9,22563.0,127.77,127.8441,127.6958,127.8071,22563.0
2020-11-05 14:00:00,137.87,137.94,137.22,137.33,19364.0,127.7793,127.8441,127.1768,127.2788,19364.0
2020-11-05 14:10:00,137.29,137.35,137.01,137.24,16523.0,127.2417,127.2973,126.9822,127.1954,16523.0
2020-11-05 14:20:00,137.23,137.4,137.1,137.28,18307.0,127.1861,127.3437,127.0656,127.2324,18307.0
2020-11-05 14:30:00,137.32,137.58,136.91,137.21,43779.0,127.2695,127.5105,126.8895,127.1676,43779.0
2020-11-05 14:40:00,137.28,137.47,137.15,137.37,19945.0,127.2324,127.4085,127.112,127.3158,19945.0
2020-11-05 14:50:00,137.31,137.37,136.88,137.22,56158.0,127.2602,127.3158,126.8617,127.1768,56158.0
2020-11-05 15:00:00,137.22,137.35,137.06,137.23,20955.0,127.1768,127.2973,127.0285,127.1861,20955.0
2020-11-05 15:10:00,137.24,137.4,137.11,137.11,18636.0,127.1954,127.3437,127.0749,127.0749,18636.0
2020-11-05 15:20:00,137.09,137.41,137.07,137.38,18295.0,127.0563,127.3529,127.0378,127.3251,18295.0
2020-11-05 15:30:00,137.35,137.4,136.6,136.6,38222.0,127.2973,127.3437,126.6022,126.6022,38222.0
2020-11-05 15:40:00,136.6,136.75,136.42,136.47,48571.0,126.6022,126.7412,126.4354,126.4817,48571.0
2020-11-05 15:50:00,136.45,136.87,136.36,136.81,130340.0,126.4632,126.8524,126.3798,126.7968,130340.0
2020-11-06 09:30:00,137.38,137.6,136.77,137.48,32998.0,127.3251,127.529,126.7598,127.4178,32998.0
2020-11-06 09:40:00,137.51,138.22,137.51,137.97,15615.0,127.4456,128.1036,127.4456,127.8719,15615.0
2020-11-06 09:50:00,137.75,138.43,137.41,138.0,35747.0,127.668,128.2983,127.3529,127.8997,35747.0
2020-11-06 10:00:00,138.1,138.2,137.6,138.19,22144.0,127.9924,128.0851,127.529,128.0758,22144.0
2020-11-06 10:10:00,138.12,138.43,137.72,137.72,18581.0,128.011,128.2983,127.6402,127.6402,18581.0
2020-11-06 10:20:00,137.77,138.25,137.76,137.96,20460.0,127.6866,128.1314,127.6773,127.8627,20460.0
2020-11-06 10:30:00,137.99,138.32,137.92,137.96,23603.0,127.8905,128.1963,127.8256,127.8627,23603.0
2020-11-06 10:40:00,137.91,138.22,137.87,138.13,26642.0,127.8163,128.1036,127.7793,128.0202,26642.0
2020-11-06 10:50:00,138.11,138.29,137.19,137.33,19939.0,128.0017,128.1685,127.149,127.2788,19939.0
2020-11-06 11:00:00,137.33,138.11,137.3,137.96,23700.0,127.2788,128.0017,127.251,127.8627,23700.0
2020-11-06 11:10:00,137.96,138.12,137.73,137.73,21906.0,127.8627,128.011,127.6495,127.6495,21906.0
2020-11-06 11:20:00,137.77,137.77,137.46,137.67,22253.0,127.6866,127.6866,127.3993,127.5939,22253.0
2020-11-06 11:30:00,137.76,138.18,137.74,138.06,16518.0,127.6773,128.0666,127.6588,127.9553,16518.0
2020-11-06 11:40:00,138.07,138.12,137.73,137.8,22630.0,127.9646,128.011,127.6495,127.7144,22630.0
2020-11-06 11:50:00,137.88,138.09,137.69,137.89,43091.0,127.7885,127.9832,127.6124,127.7978,43091.0
2020-11-06 12:00:00,137.88,138.03,137.6,137.7,40970.0,127.7885,127.9275,127.529,127.6217,40970.0
2020-11-06 12:10:00,137.69,137.92,137.68,137.73,14612.0,127.6124,127.8256,127.6032,127.6495,14612.0
2020-11-06 12:20:00,137.71,137.78,137.55,137.67,15258.0,127.631,127.6958,127.4827,127.5939,15258.0
2020-11-06 12:30:00,137.64,137.72,137.2,137.37,22629.0,127.5661,127.6402,127.1583,127.3158,22629.0
2020-11-06 12:40:00,137.35,137.71,137.32,137.62,8453.0,127.2973,127.631,127.2695,127.5476,8453.0
2020-11-06 12:50:00,137.6,137.67,137.44,137.48,26629.0,127.529,127.5939,127.3807,127.4178,26629.0
2020-11-06 13:00:00,137.48,137.67,137.4,137.65,24581.0,127.4178,127.5939,127.3437,127.5754,24581.0
2020-11-06 13:10:00,137.63,137.9,137.57,137.89,10475.0,127.5568,127.8071,127.5012,127.7978,10475.0
2020-11-06 13:20:00,137.92,138.04,137.76,138.01,18871.0,127.8256,127.9368,127.6773,127.909,18871.0
2020-11-06 13:30:00,138.0,138.09,137.83,137.97,17076.0,127.8997,127.9832,127.7422,127.8719,17076.0
2020-11-06 13:40:00,137.97,138.17,137.75,138.09,22205.0,127.8719,128.0573,127.668,127.9832,22205.0
2020-11-06 13:50:00,138.17,138.17,137.74,137.88,10501.0,128.0573,128.0573,127.6588,127.7885,10501.0
2020-11-06 14:00:00,137.88,138.13,137.88,138.11,21048.0,127.7885,128.0202,127.7885,128.0017,21048.0
2020-11-06 14:10:00,138.06,138.07,137.87,138.0,20902.0,127.9553,127.9646,127.7793,127.8997,20902.0
2020-11-06 14:20:00,137.95,138.33,137.95,138.11,17269.0,127.8534,128.2056,127.8534,128.0017,17269.0
2020-11-06 14:30:00,138.11,138.11,137.66,137.8,67643.0,128.0017,128.0017,127.5846,127.7144,67643.0
2020-11-06 14:40:00,137.84,137.87,137.55,137.69,19735.0,127.7515,127.7793,127.4827,127.6124,19735.0
2020-11-06 14:50:00,137.69,137.85,137.66,137.75,16663.0,127.6124,127.7607,127.5846,127.668,16663.0
2020-11-06 15:00:00,137.78,137.82,137.38,137.53,43991.0,127.6958,127.7329,127.3251,127.4641,43991.0
2020-11-06 15:10:00,137.47,137.84,137.41,137.83,41501.0,127.4085,127.7515,127.3529,127.7422,41501.0
2020-11-06 15:20:00,137.77,137.92,137.65,137.86,66806.0,127.6866,127.8256,127.5754,127.77,66806.0
2020-11-06 15:30:00,137.84,138.18,137.78,138.05,29544.0,127.7515,128.0666,127.6958,127.9461,29544.0
2020-11-06 15:40:00,138.02,138.55,137.94,138.53,48678.0,127.9183,128.4095,127.8441,128.3909,48678.0
2020-11-06 15:50:00,138.5,138.63,137.59,137.67,142781.0,128.3631,128.4836,127.5197,127.5939,142781.0
2020-11-09 09:30:00,149.66,150.61,146.68,146.89,153513.0,138.7063,139.5868,135.9444,136.1391,153513.0
2020-11-09 09:40:00,147.07,147.99,145.88,147.09,95232.0,136.3059,137.1586,135.203,136.3244,95232.0
2020-11-09 09:50:00,147.09,147.86,146.24,146.84,101872.0,136.3244,137.0381,135.5367,136.0927,101872.0
2020-11-09 10:00:00,146.65,146.94,144.18,144.36,123365.0,135.9166,136.1854,133.6274,133.7942,123365.0
2020-11-09 10:10:00,144.33,144.81,143.47,144.62,87069.0,133.7664,134.2113,132.9694,134.0352,87069.0
2020-11-09 10:20:00,144.67,144.96,142.99,143.09,170535.0,134.0816,134.3503,132.5245,132.6172,170535.0
2020-11-09 10:30:00,143.0,144.11,142.9,143.83,118613.0,132.5338,133.5625,132.4411,133.303,118613.0
2020-11-09 10:40:00,143.83,144.3,143.49,143.94,47277.0,133.303,133.7386,132.9879,133.405,47277.0
2020-11-09 10:50:00,143.93,144.11,142.8,143.0,79209.0,133.3957,133.5625,132.3484,132.5338,79209.0
2020-11-09 11:00:00,142.98,143.33,142.29,143.19,84703.0,132.5153,132.8396,131.8758,132.7099,84703.0
2020-11-09 11:10:00,143.27,143.33,142.43,142.56,71394.0,132.784,132.8396,132.0055,132.126,71394.0
2020-11-09 11:20:00,142.55,143.24,142.54,143.1,63168.0,132.1167,132.7562,132.1075,132.6265,63168.0
2020-11-09 11:30:00,143.0,143.82,142.97,143.63,62664.0,132.5338,133.2938,132.506,133.1177,62664.0
2020-11-09 11:40:00,143.64,144.02,143.64,144.0,51990.0,133.1269,133.4791,133.1269,133.4606,51990.0
2020-11-09 11:50:00,144.0,144.11,143.49,144.02,62327.0,133.4606,133.5625,132.9879,133.4791,62327.0
2020-11-09 12:00:00,144.09,144.2,143.62,144.18,68479.0,133.544,133.646,133.1084,133.6274,68479.0
2020-11-09 12:10:00,144.22,145.07,143.97,145.03,34869.0,133.6645,134.4523,133.4328,134.4152,34869.0
2020-11-09 12:20:00,145.15,145.79,145.1,145.73,35474.0,134.5264,135.1196,134.4801,135.064,35474.0
2020-11-09 12:30:00,145.65,145.76,145.33,145.6,51023.0,134.9898,135.0918,134.6933,134.9435,51023.0
2020-11-09 12:40:00,145.6,145.68,145.22,145.44,77122.0,134.9435,135.0176,134.5913,134.7952,77122.0
2020-11-09 12:50:00,145.49,145.56,145.09,145.51,31459.0,134.8415,134.9064,134.4708,134.8601,31459.0
2020-11-09 13:00:00,145.44,145.87,145.32,145.84,42033.0,134.7952,135.1937,134.684,135.1659,42033.0
2020-11-09 13:10:00,145.81,147.07,145.74,147.07,42050.0,135.1381,136.3059,135.0732,136.3059,42050.0
2020-11-09 13:20:00,146.98,147.65,146.81,147.56,26229.0,136.2225,136.8435,136.0649,136.76,26229.0
2020-11-09 13:30:00,147.54,147.98,147.35,147.38,40988.0,136.7415,137.1493,136.5654,136.5932,40988.0
2020-11-09 13:40:00,147.38,148.12,147.31,147.88,29947.0,136.5932,137.2791,136.5283,137.0566,29947.0
2020-11-09 13:50:00,147.82,148.16,147.57,147.57,52824.0,137.001,137.3161,136.7693,136.7693,52824.0
2020-11-09 14:00:00,147.61,147.71,147.23,147.23,33869.0,136.8064,136.8991,136.4542,136.4542,33869.0
2020-11-09 14:10:00,147.3,147.88,147.22,147.6,44005.0,136.5191,137.0566,136.4449,136.7971,44005.0
2020-11-09 14:20:00,147.6,147.69,147.08,147.4,34815.0,136.7971,136.8805,136.3152,136.6118,34815.0
2020-11-09 14:30:00,147.4,147.53,146.87,147.2,66461.0,136.6118,136.7322,136.1205,136.4264,66461.0
2020-11-09 14:40:00,147.19,147.32,146.68,147.29,60822.0,136.4171,136.5376,135.9444,136.5098,60822.0
2020-11-09 14:50:00,147.25,147.44,146.98,147.41,66397.0,136.4727,136.6488,136.2225,136.621,66397.0
2020-11-09 15:00:00,147.42,147.84,147.21,147.73,41000.0,136.6303,137.0195,136.4357,136.9176,41000.0
2020-11-09 15:10:00,147.69,148.5,147.54,148.09,43401.0,136.8805,137.6312,136.7415,137.2512,43401.0
2020-11-09 15:20:00,147.98,148.05,147.1,147.38,46534.0,137.1493,137.2142,136.3337,136.5932,46534.0
2020-11-09 15:30:00,147.38,148.43,147.27,148.4,83186.0,136.5932,137.5664,136.4913,137.5386,83186.0
2020-11-09 15:40:00,148.4,148.4,147.25,147.51,102013.0,137.5386,137.5386,136.4727,136.7137,102013.0
2020-11-09 15:50:00,147.48,147.58,146.9,147.02,301891.0,136.6859,136.7786,136.1483,136.2596,301891.0
2020-11-10 09:30:00,147.83,149.78,147.33,149.43,184256.0,137.0103,138.8176,136.5469,138.4932,184256.0
2020-11-10 09:40:00,149.14,149.45,148.08,149.1,42836.0,138.2244,138.5117,137.242,138.1873,42836.0
2020-11-10 09:50:00,149.1,149.81,148.75,149.09,63545.0,138.1873,138.8454,137.8629,138.1781,63545.0
2020-11-10 10:00:00,149.01,149.45,148.04,148.39,70185.0,138.1039,138.5117,137.2049,137.5293,70185.0
2020-11-10 10:10:00,148.39,149.53,148.36,148.74,91800.0,137.5293,138.5859,137.5015,137.8537,91800.0
2020-11-10 10:20:00,148.78,149.05,148.01,148.56,66632.0,137.8907,138.141,137.1771,137.6869,66632.0
2020-11-10 10:30:00,148.6,148.9,148.32,148.66,47260.0,137.7239,138.002,137.4644,137.7795,47260.0
2020-11-10 10:40:00,148.65,148.86,148.18,148.32,39779.0,137.7703,137.9649,137.3347,137.4644,39779.0
2020-11-10 10:50:00,148.34,148.49,147.4,147.91,49837.0,137.483,137.622,136.6118,137.0844,49837.0
2020-11-10 11:00:00,147.92,148.56,147.77,148.42,41341.0,137.0937,137.6869,136.9547,137.5571,41341.0
2020-11-10 11:10:00,148.37,148.58,148.2,148.41,36396.0,137.5108,137.7054,137.3532,137.5478,36396.0
2020-11-10 11:20:00,148.36,148.82,147.68,148.76,54693.0,137.5015,137.9278,136.8713,137.8722,54693.0
2020-11-10 11:30:00,148.66,148.86,147.92,148.16,21013.0,137.7795,137.9649,137.0937,137.3161,21013.0
2020-11-10 11:40:00,148.07,148.37,147.61,148.16,39711.0,137.2327,137.5108,136.8064,137.3161,39711.0
2020-11-10 11:50:00,148.24,148.89,148.09,148.77,30715.0,137.3903,137.9927,137.2512,137.8815,30715.0
2020-11-10 12:00:00,148.76,149.03,148.66,148.86,19523.0,137.8722,138.1225,137.7795,137.9649,19523.0
2020-11-10 12:10:00,148.82,149.29,148.59,149.18,27702.0,137.9278,138.3634,137.7147,138.2615,27702.0
2020-11-10 12:20:00,149.1,150.3,149.1,150.26,53287.0,138.1873,139.2995,138.1873,139.2624,53287.0
2020-11-10 12:30:00,150.29,150.64,150.11,150.48,20618.0,139.2902,139.6146,139.1234,139.4663,20618.0
2020-11-10 12:40:00,150.49,150.94,150.43,150.91,20864.0,139.4756,139.8927,139.42,139.8649,20864.0
2020-11-10 12:50:00,150.88,150.96,149.95,150.09,24058.0,139.837,139.9112,138.9751,139.1049,24058.0
2020-11-10 13:00:00,150.09,150.66,149.77,150.66,50075.0,139.1049,139.6332,138.8083,139.6332,50075.0
2020-11-10 13:10:00,150.66,150.85,150.0,150.05,34333.0,139.6332,139.8092,139.0215,139.0678,34333.0
2020-11-10 13:20:00,150.1,150.13,149.7,149.8,26786.0,139.1141,139.1419,138.7434,138.8361,26786.0
2020-11-10 13:30:00,149.84,150.01,149.07,150.0,41951.0,138.8732,139.0307,138.1595,139.0215,41951.0
2020-11-10 13:40:00,150.06,150.32,149.93,150.29,17573.0,139.0771,139.318,138.9566,139.2902,17573.0
2020-11-10 13:50:00,150.22,150.48,150.07,150.41,28496.0,139.2254,139.4663,139.0863,139.4014,28496.0
2020-11-10 14:00:00,150.46,150.47,150.03,150.42,18580.0,139.4478,139.4571,139.0493,139.4107,18580.0
2020-11-10 14:10:00,150.37,150.95,150.2,150.95,21597.0,139.3644,139.9019,139.2068,139.9019,21597.0
2020-11-10 14:20:00,150.96,151.28,150.81,150.87,28645.0,139.9112,140.2078,139.7722,139.8278,28645.0
2020-11-10 14:30:00,150.77,151.09,150.68,150.87,21808.0,139.7351,140.0317,139.6517,139.8278,21808.0
2020-11-10 14:40:00,150.78,151.12,150.5,151.11,33798.0,139.7444,140.0595,139.4849,140.0502,33798.0
2020-11-10 14:50:00,151.09,151.6,151.09,151.46,29467.0,140.0317,140.5044,140.0317,140.3746,29467.0
2020-11-10 15:00:00,151.51,151.84,151.35,151.81,39135.0,140.4209,140.7268,140.2726,140.699,39135.0
2020-11-10 15:10:00,151.83,151.99,151.62,151.84,51945.0,140.7175,140.8658,140.5229,140.7268,51945.0
2020-11-10 15:20:00,151.77,151.95,151.09,151.2,56237.0,140.6619,140.8287,140.0317,140.1336,56237.0
2020-11-10 15:30:00,151.25,151.28,150.15,150.17,87451.0,140.18,140.2078,139.1605,139.179,87451.0
2020-11-10 15:40:00,150.21,151.19,150.18,151.17,74325.0,139.2161,140.1244,139.1883,140.1058,74325.0
2020-11-10 15:50:00,151.22,151.68,150.94,151.5,330984.0,140.1522,140.5785,139.8927,140.4117,330984.0
2020-11-11 09:30:00,151.35,151.45,148.83,148.83,38667.0,140.2726,140.3653,137.9371,137.9371,38667.0
2020-11-11 09:40:00,149.01,149.44,148.64,149.11,19905.0,138.1039,138.5024,137.761,138.1966,19905.0
2020-11-11 09:50:00,148.93,148.99,148.01,148.02,43468.0,138.0298,138.0854,137.1771,137.1864,43468.0
2020-11-11 10:00:00,148.14,148.38,147.36,148.18,34399.0,137.2976,137.52,136.5747,137.3347,34399.0
2020-11-11 10:10:00,148.11,148.36,147.69,147.93,32427.0,137.2698,137.5015,136.8805,137.103,32427.0
2020-11-11 10:20:00,147.97,148.34,147.53,147.83,25590.0,137.14,137.483,136.7322,137.0103,25590.0
2020-11-11 10:30:00,148.07,148.28,147.8,147.86,20724.0,137.2327,137.4273,136.9825,137.0381,20724.0
2020-11-11 10:40:00,147.89,148.23,147.81,147.85,26112.0,137.0659,137.381,136.9917,137.0288,26112.0
2020-11-11 10:50:00,147.91,148.02,147.48,148.0,17261.0,137.0844,137.1864,136.6859,137.1678,17261.0
2020-11-11 11:00:00,147.96,148.88,147.92,148.77,39577.0,137.1308,137.9834,137.0937,137.8815,39577.0
2020-11-11 11:10:00,148.73,149.3,148.65,149.25,45316.0,137.8444,138.3727,137.7703,138.3263,45316.0
2020-11-11 11:20:00,149.35,149.36,148.68,149.11,16544.0,138.419,138.4283,137.7981,138.1966,16544.0
2020-11-11 11:30:00,149.27,149.27,148.49,148.49,16870.0,138.3449,138.3449,137.622,137.622,16870.0
2020-11-11 11:40:00,148.41,148.94,148.41,148.75,17134.0,137.5478,138.039,137.5478,137.8629,17134.0
2020-11-11 11:50:00,148.75,148.98,148.48,148.53,23708.0,137.8629,138.0761,137.6127,137.659,23708.0
2020-11-11 12:00:00,148.53,149.6,148.53,149.54,25162.0,137.659,138.6507,137.659,138.5951,25162.0
2020-11-11 12:10:00,149.61,149.61,149.12,149.28,23509.0,138.66,138.66,138.2059,138.3542,23509.0
2020-11-11 12:20:00,149.32,149.33,148.92,148.94,19816.0,138.3912,138.4005,138.0205,138.039,19816.0
2020-11-11 12:30:00,148.94,149.08,148.78,148.94,12861.0,138.039,138.1688,137.8907,138.039,12861.0
2020-11-11 12:40:00,148.89,149.19,148.82,149.13,7587.0,137.9927,138.2707,137.9278,138.2151,7587.0
2020-11-11 12:50:00,149.14,149.56,149.07,149.22,29933.0,138.2244,138.6137,138.1595,138.2985,29933.0
2020-11-11 13:00:00,149.3,149.3,149.03,149.03,12397.0,138.3727,138.3727,138.1225,138.1225,12397.0
2020-11-11 13:10:00,149.03,149.08,148.81,148.99,13542.0,138.1225,138.1688,137.9186,138.0854,13542.0
2020-11-11 13:20:00,149.0,149.25,148.95,149.05,17945.0,138.0946,138.3263,138.0483,138.141,17945.0
2020-11-11 13:30:00,149.04,149.04,148.61,148.65,16003.0,138.1317,138.1317,137.7332,137.7703,16003.0
2020-11-11 13:40:00,148.66,148.89,148.61,148.84,12566.0,137.7795,137.9927,137.7332,137.9464,12566.0
2020-11-11 13:50:00,148.86,148.86,148.19,148.21,18763.0,137.9649,137.9649,137.3439,137.3625,18763.0
2020-11-11 14:00:00,148.16,148.4,147.98,148.35,17556.0,137.3161,137.5386,137.1493,137.4922,17556.0
2020-11-11 14:10:00,148.28,148.7,148.2,148.52,24381.0,137.4273,137.8166,137.3532,137.6498,24381.0
2020-11-11 14:20:00,148.54,148.59,148.2,148.2,8479.0,137.6683,137.7147,137.3532,137.3532,8479.0
2020-11-11 14:30:00,148.2,148.21,147.9,147.9,23689.0,137.3532,137.3625,137.0752,137.0752,23689.0
2020-11-11 14:40:00,147.86,148.13,147.53,147.62,17896.0,137.0381,137.2883,136.7322,136.8156,17896.0
2020-11-11 14:50:00,147.62,148.08,147.32,148.0,22315.0,136.8156,137.242,136.5376,137.1678,22315.0
2020-11-11 15:00:00,148.01,148.37,147.9,148.36,21718.0,137.1771,137.5108,137.0752,137.5015,21718.0
2020-11-11 15:10:00,148.34,148.61,148.26,148.45,19447.0,137.483,137.7332,137.4088,137.5849,19447.0
2020-11-11 15:20:00,148.46,148.46,148.21,148.22,17823.0,137.5942,137.5942,137.3625,137.3717,17823.0
2020-11-11 15:30:00,148.19,148.59,148.07,148.4,25541.0,137.3439,137.7147,137.2327,137.5386,25541.0
2020-11-11 15:40:00,148.28,148.67,148.13,148.54,32604.0,137.4273,137.7888,137.2883,137.6683,32604.0
2020-11-11 15:50:00,148.59,149.1,148.52,149.06,110643.0,137.7147,138.1873,137.6498,138.1503,110643.0
2020-11-12 09:30:00,147.87,147.87,146.32,146.45,65023.0,137.0474,137.0474,135.6108,135.7313,65023.0
2020-11-12 09:40:00,146.52,146.72,145.63,146.1,32892.0,135.7962,135.9815,134.9713,135.4069,32892.0
2020-11-12 09:50:00,146.06,146.57,145.81,146.23,21944.0,135.3698,135.8425,135.1381,135.5274,21944.0
2020-11-12 10:00:00,146.35,146.6,146.14,146.39,32570.0,135.6386,135.8703,135.444,135.6757,32570.0
2020-11-12 10:10:00,146.39,147.07,145.99,147.02,28131.0,135.6757,136.3059,135.3049,136.2596,28131.0
2020-11-12 10:20:00,147.0,147.06,146.07,146.25,19742.0,136.241,136.2966,135.3791,135.5459,19742.0
2020-11-12 10:30:00,146.31,146.91,146.11,146.91,17284.0,135.6015,136.1576,135.4162,136.1576,17284.0
2020-11-12 10:40:00,146.91,147.07,146.84,146.84,45486.0,136.1576,136.3059,136.0927,136.0927,45486.0
2020-11-12 10:50:00,146.9,147.18,146.71,147.0,37071.0,136.1483,136.4079,135.9723,136.241,37071.0
2020-11-12 11:00:00,146.89,147.31,146.51,147.31,20839.0,136.1391,136.5283,135.7869,136.5283,20839.0
2020-11-12 11:10:00,147.26,147.41,146.84,146.96,12210.0,136.482,136.621,136.0927,136.204,12210.0
2020-11-12 11:20:00,146.99,146.99,146.16,146.16,31930.0,136.2318,136.2318,135.4625,135.4625,31930.0
2020-11-12 11:30:00,146.24,146.59,146.12,146.29,24315.0,135.5367,135.861,135.4254,135.583,24315.0
2020-11-12 11:40:00,146.28,146.77,146.12,146.53,15581.0,135.5737,136.0279,135.4254,135.8054,15581.0
2020-11-12 11:50:00,146.48,146.63,146.27,146.31,23919.0,135.7591,135.8981,135.5645,135.6015,23919.0
2020-11-12 12:00:00,146.27,146.29,146.09,146.2,22214.0,135.5645,135.583,135.3976,135.4996,22214.0
2020-11-12 12:10:00,146.15,146.3,146.01,146.22,15411.0,135.4532,135.5923,135.3235,135.5181,15411.0
2020-11-12 12:20:00,146.22,146.37,145.46,145.56,15802.0,135.5181,135.6571,134.8137,134.9064,15802.0
2020-11-12 12:30:00,145.63,145.85,145.53,145.64,13181.0,134.9713,135.1752,134.8786,134.9806,13181.0
2020-11-12 12:40:00,145.6,145.63,144.98,145.16,57721.0,134.9435,134.9713,134.3689,134.5357,57721.0
2020-11-12 12:50:00,145.19,145.47,145.02,145.2,17366.0,134.5635,134.823,134.4059,134.5728,17366.0
2020-11-12 13:00:00,145.2,145.38,144.72,145.04,24379.0,134.5728,134.7396,134.1279,134.4245,24379.0
2020-11-12 13:10:00,145.07,145.13,144.44,144.75,19936.0,134.4523,134.5079,133.8684,134.1557,19936.0
2020-11-12 13:20:00,144.78,145.23,144.72,144.9,73143.0,134.1835,134.6006,134.1279,134.2947,73143.0
2020-11-12 13:30:00,144.94,145.36,144.79,145.15,40456.0,134.3318,134.7211,134.1928,134.5264,40456.0
2020-11-12 13:40:00,145.05,145.46,145.05,145.35,30949.0,134.4337,134.8137,134.4337,134.7118,30949.0
2020-11-12 13:50:00,145.33,145.64,145.32,145.64,7983.0,134.6933,134.9806,134.684,134.9806,7983.0
2020-11-12 14:00:00,145.64,145.81,145.28,145.35,10804.0,134.9806,135.1381,134.6469,134.7118,10804.0
2020-11-12 14:10:00,145.37,145.47,145.11,145.12,11426.0,134.7303,134.823,134.4894,134.4986,11426.0
2020-11-12 14:20:00,145.17,145.72,145.13,145.53,37026.0,134.545,135.0547,134.5079,134.8786,37026.0
2020-11-12 14:30:00,145.52,145.96,145.43,145.53,17689.0,134.8693,135.2771,134.7859,134.8786,17689.0
2020-11-12 14:40:00,145.56,145.56,145.16,145.21,23480.0,134.9064,134.9064,134.5357,134.582,23480.0
2020-11-12 14:50:00,145.24,145.33,145.04,145.28,14729.0,134.6098,134.6933,134.4245,134.6469,14729.0
2020-11-12 15:00:00,145.3,145.46,144.98,145.2,16347.0,134.6655,134.8137,134.3689,134.5728,16347.0
2020-11-12 15:10:00,145.2,145.67,144.97,145.63,42759.0,134.5728,135.0084,134.3596,134.9713,42759.0
2020-11-12 15:20:00,145.63,145.74,145.32,145.38,29152.0,134.9713,135.0732,134.684,134.7396,29152.0
2020-11-12 15:30:00,145.38,145.46,145.09,145.43,33184.0,134.7396,134.8137,134.4708,134.7859,33184.0
2020-11-12 15:40:00,145.46,145.74,145.26,145.74,52174.0,134.8137,135.0732,134.6284,135.0732,52174.0
2020-11-12 15:50:00,145.76,146.27,145.74,146.09,124712.0,135.0918,135.5645,135.0732,135.3976,124712.0
2020-11-13 09:30:00,148.39,148.62,146.73,148.57,38479.0,137.5293,137.7425,135.9908,137.6961,38479.0
2020-11-13 09:40:00,148.63,149.02,148.22,148.73,25032.0,137.7517,138.1132,137.3717,137.8444,25032.0
2020-11-13 09:50:00,148.82,148.94,147.88,148.36,19977.0,137.9278,138.039,137.0566,137.5015,19977.0
2020-11-13 10:00:00,148.36,148.51,148.11,148.3,21385.0,137.5015,137.6405,137.2698,137.4459,21385.0
2020-11-13 10:10:00,148.32,148.7,148.04,148.07,23135.0,137.4644,137.8166,137.2049,137.2327,23135.0
2020-11-13 10:20:00,148.11,148.23,147.93,148.14,20199.0,137.2698,137.381,137.103,137.2976,20199.0
2020-11-13 10:30:00,148.1,148.43,147.77,147.88,21333.0,137.2605,137.5664,136.9547,137.0566,21333.0
2020-11-13 10:40:00,147.84,148.02,147.31,147.43,20320.0,137.0195,137.1864,136.5283,136.6396,20320.0
2020-11-13 10:50:00,147.36,147.62,147.36,147.47,24555.0,136.5747,136.8156,136.5747,136.6766,24555.0
2020-11-13 11:00:00,147.44,147.68,147.44,147.61,21032.0,136.6488,136.8713,136.6488,136.8064,21032.0
2020-11-13 11:10:00,147.64,147.87,147.48,147.61,24540.0,136.8342,137.0474,136.6859,136.8064,24540.0
2020-11-13 11:20:00,147.59,147.88,147.34,147.84,37533.0,136.7878,137.0566,136.5561,137.0195,37533.0
2020-11-13 11:30:00,147.88,148.58,147.86,148.5,23365.0,137.0566,137.7054,137.0381,137.6312,23365.0
2020-11-13 11:40:00,148.5,148.78,148.5,148.63,9138.0,137.6312,137.8907,137.6312,137.7517,9138.0
2020-11-13 11:50:00,148.66,148.97,148.55,148.82,17287.0,137.7795,138.0668,137.6776,137.9278,17287.0
2020-11-13 12:00:00,148.8,149.12,148.8,148.87,17972.0,137.9093,138.2059,137.9093,137.9742,17972.0
2020-11-13 12:10:00,148.87,148.96,148.48,148.48,20115.0,137.9742,138.0576,137.6127,137.6127,20115.0
2020-11-13 12:20:00,148.51,148.57,148.05,148.21,32290.0,137.6405,137.6961,137.2142,137.3625,32290.0
2020-11-13 12:30:00,148.19,148.42,148.1,148.42,16695.0,137.3439,137.5571,137.2605,137.5571,16695.0
2020-11-13 12:40:00,148.39,148.4,147.92,147.96,18706.0,137.5293,137.5386,137.0937,137.1308,18706.0
2020-11-13 12:50:00,147.98,148.22,147.98,148.07,13687.0,137.1493,137.3717,137.1493,137.2327,13687.0
2020-11-13 13:00:00,148.1,148.27,147.93,148.26,12867.0,137.2605,137.4181,137.103,137.4088,12867.0
2020-11-13 13:10:00,148.24,148.26,147.96,148.12,17162.0,137.3903,137.4088,137.1308,137.2791,17162.0
2020-11-13 13:20:00,148.13,148.4,148.04,148.26,17669.0,137.2883,137.5386,137.2049,137.4088,17669.0
2020-11-13 13:30:00,148.31,148.44,147.97,148.43,14449.0,137.4551,137.5756,137.14,137.5664,14449.0
2020-11-13 13:40:00,148.4,148.69,148.26,148.69,25504.0,137.5386,137.8073,137.4088,137.8073,25504.0
2020-11-13 13:50:00,148.68,148.69,148.47,148.55,10592.0,137.7981,137.8073,137.6034,137.6776,10592.0
2020-11-13 14:00:00,148.5,148.61,148.38,148.5,16552.0,137.6312,137.7332,137.52,137.6312,16552.0
2020-11-13 14:10:00,148.52,148.61,148.23,148.59,18826.0,137.6498,137.7332,137.381,137.7147,18826.0
2020-11-13 14:20:00,148.58,148.87,148.56,148.72,15337.0,137.7054,137.9742,137.6869,137.8351,15337.0
2020-11-13 14:30:00,148.79,148.85,148.52,148.71,15249.0,137.9,137.9556,137.6498,137.8259,15249.0
2020-11-13 14:40:00,148.6,148.73,148.37,148.37,16132.0,137.7239,137.8444,137.5108,137.5108,16132.0
2020-11-13 14:50:00,148.36,148.88,148.3,148.62,15450.0,137.5015,137.9834,137.4459,137.7425,15450.0
2020-11-13 15:00:00,148.67,148.88,148.55,148.58,12867.0,137.7888,137.9834,137.6776,137.7054,12867.0
2020-11-13 15:10:00,148.56,148.58,148.25,148.27,18734.0,137.6869,137.7054,137.3995,137.4181,18734.0
2020-11-13 15:20:00,148.34,148.46,148.22,148.41,13545.0,137.483,137.5942,137.3717,137.5478,13545.0
2020-11-13 15:30:00,148.46,149.0,148.35,148.91,22765.0,137.5942,138.0946,137.4922,138.0112,22765.0
2020-11-13 15:40:00,148.89,149.29,148.89,149.18,50265.0,137.9927,138.3634,137.9927,138.2615,50265.0
2020-11-13 15:50:00,149.22,149.33,148.83,149.1,121560.0,138.2985,138.4005,137.9371,138.1873,121560.0
2020-11-16 09:30:00,152.38,153.27,151.42,151.94,72313.0,141.2273,142.0521,140.3375,140.8195,72313.0
2020-11-16 09:40:00,151.92,152.38,151.36,151.84,38769.0,140.8009,141.2273,140.2819,140.7268,38769.0
2020-11-16 09:50:00,151.84,152.1,151.35,151.89,27792.0,140.7268,140.9678,140.2726,140.7731,27792.0
2020-11-16 10:00:00,151.8,151.98,151.04,151.3,23657.0,140.6897,140.8565,139.9853,140.2263,23657.0
2020-11-16 10:10:00,151.25,151.93,151.25,151.71,14183.0,140.18,140.8102,140.18,140.6063,14183.0
2020-11-16 10:20:00,151.75,152.37,151.55,152.17,14818.0,140.6434,141.218,140.458,141.0326,14818.0
2020-11-16 10:30:00,152.24,152.49,151.94,152.39,16969.0,141.0975,141.3292,140.8195,141.2365,16969.0
2020-11-16 10:40:00,152.42,152.88,152.39,152.59,15032.0,141.2643,141.6907,141.2365,141.4219,15032.0
2020-11-16 10:50:00,152.58,152.58,152.0,152.22,17312.0,141.4126,141.4126,140.8751,141.079,17312.0
2020-11-16 11:00:00,152.28,152.32,151.46,151.53,44283.0,141.1346,141.1717,140.3746,140.4395,44283.0
2020-11-16 11:10:00,151.4,152.13,151.27,152.03,9915.0,140.319,140.9956,140.1985,140.9029,9915.0
2020-11-16 11:20:00,152.04,152.31,151.84,152.24,10980.0,140.9121,141.1624,140.7268,141.0975,10980.0
2020-11-16 11:30:00,152.2,152.42,151.96,151.99,9323.0,141.0604,141.2643,140.838,140.8658,9323.0
2020-11-16 11:40:00,152.04,152.17,151.93,151.94,8449.0,140.9121,141.0326,140.8102,140.8195,8449.0
2020-11-16 11:50:00,152.0,152.13,151.69,151.75,13187.0,140.8751,140.9956,140.5878,140.6434,13187.0
2020-11-16 12:00:00,151.73,151.89,151.56,151.75,13723.0,140.6248,140.7731,140.4673,140.6434,13723.0
2020-11-16 12:10:00,151.68,151.79,151.33,151.46,14484.0,140.5785,140.6804,140.2541,140.3746,14484.0
2020-11-16 12:20:00,151.49,151.56,151.08,151.14,12409.0,140.4024,140.4673,140.0224,140.078,12409.0
2020-11-16 12:30:00,151.11,151.6,151.11,151.41,6923.0,140.0502,140.5044,140.0502,140.3283,6923.0
2020-11-16 12:40:00,151.49,151.63,151.28,151.46,12265.0,140.4024,140.5322,140.2078,140.3746,12265.0
2020-11-16 12:50:00,151.47,151.5,150.97,151.21,16873.0,140.3839,140.4117,139.9205,140.1429,16873.0
2020-11-16 13:00:00,151.14,151.2,150.34,150.48,29157.0,140.078,140.1336,139.3366,139.4663,29157.0
2020-11-16 13:10:00,150.53,150.62,150.36,150.45,8352.0,139.5127,139.5961,139.3551,139.4385,8352.0
2020-11-16 13:20:00,150.48,150.48,149.98,149.98,12510.0,139.4663,139.4663,139.0029,139.0029,12510.0
2020-11-16 13:30:00,149.96,150.59,149.95,150.43,11376.0,138.9844,139.5683,138.9751,139.42,11376.0
2020-11-16 13:40:00,150.34,150.34,149.99,150.17,15123.0,139.3366,139.3366,139.0122,139.179,15123.0
2020-11-16 13:50:00,150.22,150.55,150.14,150.28,12087.0,139.2254,139.5312,139.1512,139.281,12087.0
2020-11-16 14:00:00,150.26,150.38,149.93,150.37,9663.0,139.2624,139.3736,138.9566,139.3644,9663.0
2020-11-16 14:10:00,150.33,150.45,150.13,150.18,8873.0,139.3273,139.4385,139.1419,139.1883,8873.0
2020-11-16 14:20:00,150.22,150.57,150.13,150.49,10538.0,139.2254,139.5497,139.1419,139.4756,10538.0
2020-11-16 14:30:00,150.5,150.66,150.0,150.24,14971.0,139.4849,139.6332,139.0215,139.2439,14971.0
2020-11-16 14:40:00,150.21,150.76,150.2,150.68,14971.0,139.2161,139.7258,139.2068,139.6517,14971.0
2020-11-16 14:50:00,150.68,150.89,150.64,150.86,9967.0,139.6517,139.8463,139.6146,139.8185,9967.0
2020-11-16 15:00:00,150.89,150.93,150.19,150.36,14521.0,139.8463,139.8834,139.1975,139.3551,14521.0
2020-11-16 15:10:00,150.37,150.66,150.3,150.44,15157.0,139.3644,139.6332,139.2995,139.4293,15157.0
2020-11-16 15:20:00,150.43,150.68,150.28,150.39,15308.0,139.42,139.6517,139.281,139.3829,15308.0
2020-11-16 15:30:00,150.43,150.89,150.43,150.82,24211.0,139.42,139.8463,139.42,139.7814,24211.0
2020-11-16 15:40:00,150.84,151.15,150.76,151.14,27050.0,139.8,140.0873,139.7258,140.078,27050.0
2020-11-16 15:50:00,151.14,151.55,150.47,151.55,167168.0,140.078,140.458,139.4571,140.458,167168.0
2020-11-17 09:30:00,150.67,150.67,149.32,149.89,59087.0,139.6424,139.6424,138.3912,138.9195,59087.0
2020-11-17 09:40:00,149.73,150.06,149.4,149.64,23259.0,138.7712,139.0771,138.4654,138.6878,23259.0
2020-11-17 09:50:00,149.59,149.63,148.24,148.24,21346.0,138.6415,138.6785,137.3903,137.3903,21346.0
2020-11-17 10:00:00,148.33,149.14,148.22,148.87,29410.0,137.4737,138.2244,137.3717,137.9742,29410.0
2020-11-17 10:10:00,148.89,149.25,148.74,148.95,25472.0,137.9927,138.3263,137.8537,138.0483,25472.0
2020-11-17 10:20:00,149.02,149.13,148.72,148.99,18818.0,138.1132,138.2151,137.8351,138.0854,18818.0
2020-11-17 10:30:00,148.99,149.23,148.75,148.84,27216.0,138.0854,138.3078,137.8629,137.9464,27216.0
2020-11-17 10:40:00,148.84,149.28,148.6,149.16,18880.0,137.9464,138.3542,137.7239,138.2429,18880.0
2020-11-17 10:50:00,149.17,149.67,149.16,149.53,15677.0,138.2522,138.7156,138.2429,138.5859,15677.0
2020-11-17 11:00:00,149.51,149.71,149.39,149.69,14250.0,138.5673,138.7527,138.4561,138.7341,14250.0
2020-11-17 11:10:00,149.64,149.91,149.51,149.78,24307.0,138.6878,138.938,138.5673,138.8176,24307.0
2020-11-17 11:20:00,149.86,150.14,149.74,149.92,22129.0,138.8917,139.1512,138.7805,138.9473,22129.0
2020-11-17 11:30:00,149.87,150.43,149.87,150.22,9667.0,138.901,139.42,138.901,139.2254,9667.0
2020-11-17 11:40:00,150.16,150.29,149.8,150.26,21406.0,139.1697,139.2902,138.8361,139.2624,21406.0
2020-11-17 11:50:00,150.23,150.24,150.0,150.0,14999.0,139.2346,139.2439,139.0215,139.0215,14999.0
2020-11-17 12:00:00,149.97,150.25,149.94,149.94,9184.0,138.9937,139.2532,138.9658,138.9658,9184.0
2020-11-17 12:10:00,150.02,150.64,150.01,150.54,11082.0,139.04,139.6146,139.0307,139.5219,11082.0
2020-11-17 12:20:00,150.44,150.6,150.32,150.45,9939.0,139.4293,139.5775,139.318,139.4385,9939.0
2020-11-17 12:30:00,150.51,150.63,150.22,150.59,11660.0,139.4941,139.6053,139.2254,139.5683,11660.0
2020-11-17 12:40:00,150.59,150.59,150.18,150.4,6928.0,139.5683,139.5683,139.1883,139.3922,6928.0
2020-11-17 12:50:00,150.51,150.51,150.02,150.11,10942.0,139.4941,139.4941,139.04,139.1234,10942.0
2020-11-17 13:00:00,150.09,150.27,150.09,150.17,9731.0,139.1049,139.2717,139.1049,139.179,9731.0
2020-11-17 13:10:00,150.15,150.2,149.98,150.14,6805.0,139.1605,139.2068,139.0029,139.1512,6805.0
2020-11-17 13:20:00,150.13,150.28,149.95,150.28,9266.0,139.1419,139.281,138.9751,139.281,9266.0
2020-11-17 13:30:00,150.22,150.49,149.96,150.49,40089.0,139.2254,139.4756,138.9844,139.4756,40089.0
2020-11-17 13:40:00,150.5,150.54,150.16,150.23,20294.0,139.4849,139.5219,139.1697,139.2346,20294.0
2020-11-17 13:50:00,150.22,150.25,149.89,150.22,13535.0,139.2254,139.2532,138.9195,139.2254,13535.0
2020-11-17 14:00:00,150.22,150.61,150.21,150.48,10468.0,139.2254,139.5868,139.2161,139.4663,10468.0
2020-11-17 14:10:00,150.5,150.9,150.39,150.86,10778.0,139.4849,139.8556,139.3829,139.8185,10778.0
2020-11-17 14:20:00,150.86,150.94,150.47,150.56,6435.0,139.8185,139.8927,139.4571,139.5405,6435.0
2020-11-17 14:30:00,150.5,150.6,150.3,150.46,11734.0,139.4849,139.5775,139.2995,139.4478,11734.0
2020-11-17 14:40:00,150.46,150.81,150.4,150.81,17658.0,139.4478,139.7722,139.3922,139.7722,17658.0
2020-11-17 14:50:00,150.74,150.78,150.47,150.55,7375.0,139.7073,139.7444,139.4571,139.5312,7375.0
2020-11-17 15:00:00,150.53,150.67,150.28,150.28,12970.0,139.5127,139.6424,139.281,139.281,12970.0
2020-11-17 15:10:00,150.31,150.32,149.92,149.96,15868.0,139.3088,139.318,138.9473,138.9844,15868.0
2020-11-17 15:20:00,149.97,150.05,149.76,149.96,19196.0,138.9937,139.0678,138.799,138.9844,19196.0
2020-11-17 15:30:00,150.07,150.28,149.97,150.09,20168.0,139.0863,139.281,138.9937,139.1049,20168.0
2020-11-17 15:40:00,150.05,150.12,149.76,149.83,30500.0,139.0678,139.1327,138.799,138.8639,30500.0
2020-11-17 15:50:00,149.83,150.27,149.63,150.06,103805.0,138.8639,139.2717,138.6785,139.0771,103805.0
2020-11-18 09:30:00,150.11,150.46,148.5,148.66,45317.0,139.1234,139.4478,137.6312,137.7795,45317.0
2020-11-18 09:40:00,148.69,149.79,148.47,149.37,39810.0,137.8073,138.8268,137.6034,138.4376,39810.0
2020-11-18 09:50:00,149.28,149.81,149.27,149.55,21722.0,138.3542,138.8454,138.3449,138.6044,21722.0
2020-11-18 10:00:00,149.62,150.42,149.57,150.09,29696.0,138.6693,139.4107,138.6229,139.1049,29696.0
2020-11-18 10:10:00,150.1,150.41,149.79,149.8,15738.0,139.1141,139.4014,138.8268,138.8361,15738.0
2020-11-18 10:20:00,149.79,150.51,149.69,150.35,11979.0,138.8268,139.4941,138.7341,139.3458,11979.0
2020-11-18 10:30:00,150.31,150.85,149.74,150.48,43643.0,139.3088,139.8092,138.7805,139.4663,43643.0
2020-11-18 10:40:00,150.4,150.8,150.37,150.53,10363.0,139.3922,139.7629,139.3644,139.5127,10363.0
2020-11-18 10:50:00,150.48,150.76,150.31,150.38,7601.0,139.4663,139.7258,139.3088,139.3736,7601.0
2020-11-18 11:00:00,150.32,151.07,150.32,150.92,13371.0,139.318,140.0131,139.318,139.8741,13371.0
2020-11-18 11:10:00,150.98,151.2,150.92,151.11,10855.0,139.9297,140.1336,139.8741,140.0502,10855.0
2020-11-18 11:20:00,151.15,151.29,150.92,151.13,12414.0,140.0873,140.217,139.8741,140.0688,12414.0
2020-11-18 11:30:00,151.06,151.41,150.96,151.18,15911.0,140.0039,140.3283,139.9112,140.1151,15911.0
2020-11-18 11:40:00,151.3,151.3,150.81,150.82,7060.0,140.2263,140.2263,139.7722,139.7814,7060.0
2020-11-18 11:50:00,150.81,150.81,150.36,150.39,14607.0,139.7722,139.7722,139.3551,139.3829,14607.0
2020-11-18 12:00:00,150.38,150.5,150.23,150.29,9828.0,139.3736,139.4849,139.2346,139.2902,9828.0
2020-11-18 12:10:00,150.37,150.5,150.16,150.37,8573.0,139.3644,139.4849,139.1697,139.3644,8573.0
2020-11-18 12:20:00,150.42,150.5,150.01,150.25,6119.0,139.4107,139.4849,139.0307,139.2532,6119.0
2020-11-18 12:30:00,150.14,150.23,149.78,150.02,10980.0,139.1512,139.2346,138.8176,139.04,10980.0
2020-11-18 12:40:00,149.99,150.27,149.93,150.0,4775.0,139.0122,139.2717,138.9566,139.0215,4775.0
2020-11-18 12:50:00,150.0,150.0,149.77,149.82,8258.0,139.0215,139.0215,138.8083,138.8546,8258.0
2020-11-18 13:00:00,149.73,150.1,149.7,149.99,8064.0,138.7712,139.1141,138.7434,139.0122,8064.0
2020-11-18 13:10:00,150.09,150.26,149.85,150.06,5789.0,139.1049,139.2624,138.8824,139.0771,5789.0
2020-11-18 13:20:00,150.09,150.16,149.8,149.8,7868.0,139.1049,139.1697,138.8361,138.8361,7868.0
2020-11-18 13:30:00,149.8,150.09,149.79,149.94,10659.0,138.8361,139.1049,138.8268,138.9658,10659.0
2020-11-18 13:40:00,149.93,150.01,149.53,149.69,29826.0,138.9566,139.0307,138.5859,138.7341,29826.0
2020-11-18 13:50:00,149.71,149.81,149.32,149.6,24160.0,138.7527,138.8454,138.3912,138.6507,24160.0
2020-11-18 14:00:00,149.59,149.69,149.42,149.49,14309.0,138.6415,138.7341,138.4839,138.5488,14309.0
2020-11-18 14:10:00,149.44,149.56,149.23,149.23,16896.0,138.5024,138.6137,138.3078,138.3078,16896.0
2020-11-18 14:20:00,149.25,149.32,149.0,149.09,28190.0,138.3263,138.3912,138.0946,138.1781,28190.0
2020-11-18 14:30:00,149.15,149.54,149.06,149.5,16902.0,138.2337,138.5951,138.1503,138.5581,16902.0
2020-11-18 14:40:00,149.53,149.85,149.43,149.79,14024.0,138.5859,138.8824,138.4932,138.8268,14024.0
2020-11-18 14:50:00,149.84,150.01,149.73,149.73,16898.0,138.8732,139.0307,138.7712,138.7712,16898.0
2020-11-18 15:00:00,149.74,149.89,149.36,149.74,13995.0,138.7805,138.9195,138.4283,138.7805,13995.0
2020-11-18 15:10:00,149.77,150.12,149.73,150.05,29467.0,138.8083,139.1327,138.7712,139.0678,29467.0
2020-11-18 15:20:00,150.04,150.1,149.81,149.9,47578.0,139.0585,139.1141,138.8454,138.9288,47578.0
2020-11-18 15:30:00,149.88,150.04,149.52,149.58,53480.0,138.9102,139.0585,138.5766,138.6322,53480.0
2020-11-18 15:40:00,149.61,149.97,149.44,149.58,58520.0,138.66,138.9937,138.5024,138.6322,58520.0
2020-11-18 15:50:00,149.62,149.88,149.12,149.12,138425.0,138.6693,138.9102,138.2059,138.2059,138425.0
2020-11-19 09:30:00,147.93,148.41,145.93,147.38,69698.0,137.103,137.5478,135.2493,136.5932,69698.0
2020-11-19 09:40:00,147.21,148.12,147.05,147.78,37473.0,136.4357,137.2791,136.2874,136.9639,37473.0
2020-11-19 09:50:00,147.85,148.66,147.34,147.34,28163.0,137.0288,137.7795,136.5561,136.5561,28163.0
2020-11-19 10:00:00,147.34,148.41,147.32,148.24,27814.0,136.5561,137.5478,136.5376,137.3903,27814.0
2020-11-19 10:10:00,148.35,148.71,147.87,148.45,34292.0,137.4922,137.8259,137.0474,137.5849,34292.0
2020-11-19 10:20:00,148.45,148.57,147.73,147.73,41148.0,137.5849,137.6961,136.9176,136.9176,41148.0
2020-11-19 10:30:00,147.7,148.21,147.7,148.09,28460.0,136.8898,137.3625,136.8898,137.2512,28460.0
2020-11-19 10:40:00,148.16,148.66,148.13,148.61,16492.0,137.3161,137.7795,137.2883,137.7332,16492.0
2020-11-19 10:50:00,148.65,148.77,147.48,147.48,16285.0,137.7703,137.8815,136.6859,136.6859,16285.0
2020-11-19 11:00:00,147.53,147.57,147.25,147.31,18956.0,136.7322,136.7693,136.4727,136.5283,18956.0
2020-11-19 11:10:00,147.26,147.26,146.84,147.14,23008.0,136.482,136.482,136.0927,136.3708,23008.0
2020-11-19 11:20:00,147.15,147.41,146.74,146.81,30325.0,136.38,136.621,136.0001,136.0649,30325.0
2020-11-19 11:30:00,146.83,146.83,146.32,146.59,35660.0,136.0835,136.0835,135.6108,135.861,35660.0
2020-11-19 11:40:00,146.57,146.85,146.38,146.68,19936.0,135.8425,136.102,135.6664,135.9444,19936.0
2020-11-19 11:50:00,146.73,146.75,146.48,146.69,16850.0,135.9908,136.0093,135.7591,135.9537,16850.0
2020-11-19 12:00:00,146.71,146.84,146.49,146.5,18400.0,135.9723,136.0927,135.7684,135.7776,18400.0
2020-11-19 12:10:00,146.53,146.61,146.17,146.26,12307.0,135.8054,135.8796,135.4718,135.5552,12307.0
2020-11-19 12:20:00,146.27,146.49,146.22,146.45,9927.0,135.5645,135.7684,135.5181,135.7313,9927.0
2020-11-19 12:30:00,146.41,146.86,146.36,146.86,12892.0,135.6942,136.1113,135.6479,136.1113,12892.0
2020-11-19 12:40:00,146.85,146.87,146.39,146.49,11725.0,136.102,136.1205,135.6757,135.7684,11725.0
2020-11-19 12:50:00,146.45,146.53,146.23,146.35,18559.0,135.7313,135.8054,135.5274,135.6386,18559.0
2020-11-19 13:00:00,146.42,146.71,146.3,146.42,15718.0,135.7035,135.9723,135.5923,135.7035,15718.0
2020-11-19 13:10:00,146.45,146.75,146.45,146.55,17176.0,135.7313,136.0093,135.7313,135.824,17176.0
2020-11-19 13:20:00,146.59,146.81,146.42,146.53,16119.0,135.861,136.0649,135.7035,135.8054,16119.0
2020-11-19 13:30:00,146.56,146.64,146.44,146.49,13978.0,135.8332,135.9074,135.722,135.7684,13978.0
2020-11-19 13:40:00,146.44,146.6,146.25,146.52,14794.0,135.722,135.8703,135.5459,135.7962,14794.0
2020-11-19 13:50:00,146.5,146.62,146.3,146.33,18401.0,135.7776,135.8888,135.5923,135.6201,18401.0
2020-11-19 14:00:00,146.37,146.38,145.93,146.19,26186.0,135.6571,135.6664,135.2493,135.4903,26186.0
2020-11-19 14:10:00,146.16,146.41,146.08,146.22,25230.0,135.4625,135.6942,135.3884,135.5181,25230.0
2020-11-19 14:20:00,146.29,146.43,146.25,146.25,14823.0,135.583,135.7127,135.5459,135.5459,14823.0
2020-11-19 14:30:00,146.25,146.69,146.23,146.59,37996.0,135.5459,135.9537,135.5274,135.861,37996.0
2020-11-19 14:40:00,146.61,146.81,146.46,146.52,84076.0,135.8796,136.0649,135.7405,135.7962,84076.0
2020-11-19 14:50:00,146.5,146.58,146.28,146.33,30719.0,135.7776,135.8518,135.5737,135.6201,30719.0
2020-11-19 15:00:00,146.31,146.33,146.06,146.17,28159.0,135.6015,135.6201,135.3698,135.4718,28159.0
2020-11-19 15:10:00,146.17,146.54,146.14,146.41,29724.0,135.4718,135.8147,135.444,135.6942,29724.0
2020-11-19 15:20:00,146.44,146.64,146.39,146.5,33137.0,135.722,135.9074,135.6757,135.7776,33137.0
2020-11-19 15:30:00,146.5,147.52,146.5,147.3,123630.0,135.7776,136.723,135.7776,136.5191,123630.0
2020-11-19 15:40:00,147.29,147.88,147.02,147.45,88792.0,136.5098,137.0566,136.2596,136.6581,88792.0
2020-11-19 15:50:00,147.46,147.74,147.2,147.41,153474.0,136.6674,136.9269,136.4264,136.621,153474.0
2020-11-20 09:30:00,147.39,147.94,146.58,147.2,82928.0,136.6025,137.1122,135.8518,136.4264,82928.0
2020-11-20 09:40:00,147.25,148.66,147.25,148.16,22531.0,136.4727,137.7795,136.4727,137.3161,22531.0
2020-11-20 09:50:00,147.91,147.97,146.84,147.09,18846.0,137.0844,137.14,136.0927,136.3244,18846.0
2020-11-20 10:00:00,147.09,147.3,146.71,146.79,27163.0,136.3244,136.5191,135.9723,136.0464,27163.0
2020-11-20 10:10:00,146.86,146.97,145.88,145.88,30863.0,136.1113,136.2132,135.203,135.203,30863.0
2020-11-20 10:20:00,145.92,146.7,145.92,146.37,17025.0,135.2401,135.963,135.2401,135.6571,17025.0
2020-11-20 10:30:00,146.41,146.94,146.04,146.87,23032.0,135.6942,136.1854,135.3513,136.1205,23032.0
2020-11-20 10:40:00,146.99,146.99,146.21,146.37,15617.0,136.2318,136.2318,135.5088,135.6571,15617.0
2020-11-20 10:50:00,146.37,146.68,146.3,146.55,18600.0,135.6571,135.9444,135.5923,135.824,18600.0
2020-11-20 11:00:00,146.56,146.86,146.48,146.7,18293.0,135.8332,136.1113,135.7591,135.963,18293.0
2020-11-20 11:10:00,146.65,146.82,146.44,146.58,16520.0,135.9166,136.0742,135.722,135.8518,16520.0
2020-11-20 11:20:00,146.59,146.82,146.45,146.68,16322.0,135.861,136.0742,135.7313,135.9444,16322.0
2020-11-20 11:30:00,146.63,146.9,146.56,146.66,29947.0,135.8981,136.1483,135.8332,135.9259,29947.0
2020-11-20 11:40:00,146.72,146.96,146.21,146.36,22719.0,135.9815,136.204,135.5088,135.6479,22719.0
2020-11-20 11:50:00,146.36,146.63,146.27,146.37,14845.0,135.6479,135.8981,135.5645,135.6571,14845.0
2020-11-20 12:00:00,146.34,146.55,146.24,146.43,15015.0,135.6293,135.824,135.5367,135.7127,15015.0
2020-11-20 12:10:00,146.43,146.57,146.4,146.47,39262.0,135.7127,135.8425,135.6849,135.7498,39262.0
2020-11-20 12:20:00,146.51,146.68,146.46,146.68,17846.0,135.7869,135.9444,135.7405,135.9444,17846.0
2020-11-20 12:30:00,146.67,146.8,146.47,146.51,16765.0,135.9352,136.0557,135.7498,135.7869,16765.0
2020-11-20 12:40:00,146.54,146.86,146.45,146.45,13697.0,135.8147,136.1113,135.7313,135.7313,13697.0
2020-11-20 12:50:00,146.48,146.92,146.43,146.92,19542.0,135.7591,136.1669,135.7127,136.1669,19542.0
2020-11-20 13:00:00,146.85,147.09,146.71,146.77,19759.0,136.102,136.3244,135.9723,136.0279,19759.0
2020-11-20 13:10:00,146.8,147.2,146.76,147.09,36396.0,136.0557,136.4264,136.0186,136.3244,36396.0
2020-11-20 13:20:00,147.07,147.36,147.0,147.33,18467.0,136.3059,136.5747,136.241,136.5469,18467.0
2020-11-20 13:30:00,147.34,147.7,147.25,147.67,15631.0,136.5561,136.8898,136.4727,136.862,15631.0
2020-11-20 13:40:00,147.7,147.92,147.59,147.89,17333.0,136.8898,137.0937,136.7878,137.0659,17333.0
2020-11-20 13:50:00,147.99,148.04,147.78,147.88,19558.0,137.1586,137.2049,136.9639,137.0566,19558.0
2020-11-20 14:00:00,147.87,148.11,147.82,148.03,18535.0,137.0474,137.2698,137.001,137.1956,18535.0
2020-11-20 14:10:00,148.01,148.28,147.96,148.21,21364.0,137.1771,137.4273,137.1308,137.3625,21364.0
2020-11-20 14:20:00,148.19,148.34,148.08,148.28,22065.0,137.3439,137.483,137.242,137.4273,22065.0
2020-11-20 14:30:00,148.29,148.59,148.27,148.27,21206.0,137.4366,137.7147,137.4181,137.4181,21206.0
2020-11-20 14:40:00,148.24,148.27,148.1,148.18,21347.0,137.3903,137.4181,137.2605,137.3347,21347.0
2020-11-20 14:50:00,148.21,148.33,148.1,148.33,18063.0,137.3625,137.4737,137.2605,137.4737,18063.0
2020-11-20 15:00:00,148.3,148.41,148.07,148.1,25711.0,137.4459,137.5478,137.2327,137.2605,25711.0
2020-11-20 15:10:00,148.13,148.39,148.0,148.13,24557.0,137.2883,137.5293,137.1678,137.2883,24557.0
2020-11-20 15:20:00,148.11,148.38,148.1,148.3,21336.0,137.2698,137.52,137.2605,137.4459,21336.0
2020-11-20 15:30:00,148.22,148.42,147.81,148.41,38928.0,137.3717,137.5571,136.9917,137.5478,38928.0
2020-11-20 15:40:00,148.43,149.39,148.4,149.18,80054.0,137.5664,138.4561,137.5386,138.2615,80054.0
2020-11-20 15:50:00,149.21,149.39,148.67,148.88,174192.0,138.2893,138.4561,137.7888,137.9834,174192.0
2020-11-23 09:30:00,149.88,150.17,148.16,148.81,39413.0,138.9102,139.179,137.3161,137.9186,39413.0
2020-11-23 09:40:00,148.81,149.82,148.42,149.81,16491.0,137.9186,138.8546,137.5571,138.8454,16491.0
2020-11-23 09:50:00,149.82,150.23,149.56,149.92,14125.0,138.8546,139.2346,138.6137,138.9473,14125.0
2020-11-23 10:00:00,149.97,150.09,149.67,150.0,11231.0,138.9937,139.1049,138.7156,139.0215,11231.0
2020-11-23 10:10:00,149.85,150.23,149.58,150.17,10525.0,138.8824,139.2346,138.6322,139.179,10525.0
2020-11-23 10:20:00,150.18,150.3,149.16,149.16,17749.0,139.1883,139.2995,138.2429,138.2429,17749.0
2020-11-23 10:30:00,149.32,149.54,149.14,149.44,14660.0,138.3912,138.5951,138.2244,138.5024,14660.0
2020-11-23 10:40:00,149.45,149.55,149.19,149.46,19746.0,138.5117,138.6044,138.2707,138.521,19746.0
2020-11-23 10:50:00,149.5,149.51,148.97,149.08,23096.0,138.5581,138.5673,138.0668,138.1688,23096.0
2020-11-23 11:00:00,149.08,149.32,149.04,149.15,15347.0,138.1688,138.3912,138.1317,138.2337,15347.0
2020-11-23 11:10:00,149.19,149.21,148.71,148.9,16927.0,138.2707,138.2893,137.8259,138.002,16927.0
2020-11-23 11:20:00,148.9,149.04,148.7,148.87,13420.0,138.002,138.1317,137.8166,137.9742,13420.0
2020-11-23 11:30:00,148.82,148.92,148.4,148.46,23318.0,137.9278,138.0205,137.5386,137.5942,23318.0
2020-11-23 11:40:00,148.4,148.47,148.07,148.33,13673.0,137.5386,137.6034,137.2327,137.4737,13673.0
2020-11-23 11:50:00,148.29,148.52,148.2,148.39,11547.0,137.4366,137.6498,137.3532,137.5293,11547.0
2020-11-23 12:00:00,148.36,148.55,148.21,148.3,15366.0,137.5015,137.6776,137.3625,137.4459,15366.0
2020-11-23 12:10:00,148.28,148.41,147.77,148.12,46710.0,137.4273,137.5478,136.9547,137.2791,46710.0
2020-11-23 12:20:00,148.08,148.33,147.91,148.15,13587.0,137.242,137.4737,137.0844,137.3069,13587.0
2020-11-23 12:30:00,148.23,148.6,148.2,148.25,10060.0,137.381,137.7239,137.3532,137.3995,10060.0
2020-11-23 12:40:00,148.32,148.59,148.32,148.53,11669.0,137.4644,137.7147,137.4644,137.659,11669.0
2020-11-23 12:50:00,148.54,148.59,148.41,148.46,11974.0,137.6683,137.7147,137.5478,137.5942,11974.0
2020-11-23 13:00:00,148.41,148.5,148.34,148.41,10715.0,137.5478,137.6312,137.483,137.5478,10715.0
2020-11-23 13:10:00,148.44,148.57,148.31,148.33,11183.0,137.5756,137.6961,137.4551,137.4737,11183.0
2020-11-23 13:20:00,148.29,148.49,148.16,148.19,17158.0,137.4366,137.622,137.3161,137.3439,17158.0
2020-11-23 13:30:00,148.23,148.46,148.17,148.46,9999.0,137.381,137.5942,137.3254,137.5942,9999.0
2020-11-23 13:40:00,148.36,148.59,148.15,148.37,31708.0,137.5015,137.7147,137.3069,137.5108,31708.0
2020-11-23 13:50:00,148.39,148.63,148.39,148.55,10888.0,137.5293,137.7517,137.5293,137.6776,10888.0
2020-11-23 14:00:00,148.54,148.75,148.5,148.5,22473.0,137.6683,137.8629,137.6312,137.6312,22473.0
2020-11-23 14:10:00,148.51,148.67,148.44,148.56,21607.0,137.6405,137.7888,137.5756,137.6869,21607.0
2020-11-23 14:20:00,148.58,148.69,148.56,148.69,9073.0,137.7054,137.8073,137.6869,137.8073,9073.0
2020-11-23 14:30:00,148.65,148.69,148.44,148.6,15918.0,137.7703,137.8073,137.5756,137.7239,15918.0
2020-11-23 14:40:00,148.53,148.77,148.51,148.58,15575.0,137.659,137.8815,137.6405,137.7054,15575.0
2020-11-23 14:50:00,148.55,149.24,148.55,149.17,33438.0,137.6776,138.3171,137.6776,138.2522,33438.0
2020-11-23 15:00:00,149.2,149.58,149.08,149.5,16599.0,138.28,138.6322,138.1688,138.5581,16599.0
2020-11-23 15:10:00,149.5,149.53,149.29,149.33,13337.0,138.5581,138.5859,138.3634,138.4005,13337.0
2020-11-23 15:20:00,149.31,149.4,149.09,149.4,33757.0,138.382,138.4654,138.1781,138.4654,33757.0
2020-11-23 15:30:00,149.4,149.42,148.89,148.89,25938.0,138.4654,138.4839,137.9927,137.9927,25938.0
2020-11-23 15:40:00,148.87,149.32,148.87,149.21,52988.0,137.9742,138.3912,137.9742,138.2893,52988.0
2020-11-23 15:50:00,149.22,149.43,148.77,149.05,119842.0,138.2985,138.4932,137.8815,138.141,119842.0
2020-11-24 09:30:00,154.11,154.31,151.39,151.58,100559.0,142.8306,143.016,140.3097,140.4858,100559.0
2020-11-24 09:40:00,151.55,151.97,151.12,151.82,32009.0,140.458,140.8473,140.0595,140.7082,32009.0
2020-11-24 09:50:00,151.94,152.6,151.79,152.27,30909.0,140.8195,141.4312,140.6804,141.1253,30909.0
2020-11-24 10:00:00,152.28,152.79,152.09,152.24,23948.0,141.1346,141.6073,140.9585,141.0975,23948.0
2020-11-24 10:10:00,152.34,153.27,152.07,152.99,26799.0,141.1902,142.0521,140.94,141.7926,26799.0
2020-11-24 10:20:00,153.02,153.47,152.87,153.47,24742.0,141.8204,142.2375,141.6814,142.2375,24742.0
2020-11-24 10:30:00,153.38,153.59,153.07,153.15,18910.0,142.1541,142.3487,141.8668,141.9409,18910.0
2020-11-24 10:40:00,153.12,153.47,152.97,153.46,15523.0,141.9131,142.2375,141.7741,142.2282,15523.0
2020-11-24 10:50:00,153.48,153.59,153.14,153.3,16795.0,142.2468,142.3487,141.9316,142.0799,16795.0
2020-11-24 11:00:00,153.33,153.78,153.08,153.12,37797.0,142.1077,142.5248,141.876,141.9131,37797.0
2020-11-24 11:10:00,153.07,153.5,152.92,153.42,52213.0,141.8668,142.2653,141.7277,142.1911,52213.0
2020-11-24 11:20:00,153.49,153.8,153.43,153.69,22483.0,142.256,142.5433,142.2004,142.4414,22483.0
2020-11-24 11:30:00,153.69,154.2,153.62,154.01,20578.0,142.4414,142.9141,142.3765,142.738,20578.0
2020-11-24 11:40:00,153.99,154.44,153.83,154.38,23869.0,142.7194,143.1365,142.5711,143.0809,23869.0
2020-11-24 11:50:00,154.33,154.84,154.28,154.62,27662.0,143.0345,143.5072,142.9882,143.3033,27662.0
2020-11-24 12:00:00,154.59,154.77,153.92,154.37,46163.0,143.2755,143.4423,142.6546,143.0716,46163.0
2020-11-24 12:10:00,154.49,154.58,153.84,154.0,20629.0,143.1828,143.2662,142.5804,142.7287,20629.0
2020-11-24 12:20:00,153.92,153.98,153.59,153.59,16036.0,142.6546,142.7102,142.3487,142.3487,16036.0
2020-11-24 12:30:00,153.63,153.87,153.56,153.71,31224.0,142.3858,142.6082,142.3209,142.4599,31224.0
2020-11-24 12:40:00,153.73,153.8,153.61,153.63,15570.0,142.4785,142.5433,142.3672,142.3858,15570.0
2020-11-24 12:50:00,153.69,153.92,153.6,153.79,13559.0,142.4414,142.6546,142.358,142.5341,13559.0
2020-11-24 13:00:00,153.81,154.01,153.74,153.98,16715.0,142.5526,142.738,142.4877,142.7102,16715.0
2020-11-24 13:10:00,153.97,154.03,153.73,153.86,15234.0,142.7009,142.7565,142.4785,142.5989,15234.0
2020-11-24 13:20:00,153.71,153.74,153.26,153.51,15729.0,142.4599,142.4877,142.0429,142.2746,15729.0
2020-11-24 13:30:00,153.51,153.58,153.11,153.12,18333.0,142.2746,142.3394,141.9038,141.9131,18333.0
2020-11-24 13:40:00,153.12,153.83,153.09,153.21,23848.0,141.9131,142.5711,141.8853,141.9965,23848.0
2020-11-24 13:50:00,153.17,153.47,153.17,153.33,13940.0,141.9594,142.2375,141.9594,142.1077,13940.0
2020-11-24 14:00:00,153.25,153.42,152.93,153.02,13092.0,142.0336,142.1911,141.737,141.8204,13092.0
2020-11-24 14:10:00,153.02,153.21,152.82,153.0,12557.0,141.8204,141.9965,141.6351,141.8019,12557.0
2020-11-24 14:20:00,152.98,153.1,152.68,152.74,16537.0,141.7833,141.8946,141.5053,141.5609,16537.0
2020-11-24 14:30:00,152.78,153.07,152.52,153.0,16998.0,141.598,141.8668,141.357,141.8019,16998.0
2020-11-24 14:40:00,152.94,153.13,152.82,152.89,18848.0,141.7463,141.9224,141.6351,141.6999,18848.0
2020-11-24 14:50:00,152.91,153.28,152.9,153.09,24018.0,141.7185,142.0614,141.7092,141.8853,24018.0
2020-11-24 15:00:00,153.06,153.12,152.88,153.02,24652.0,141.8575,141.9131,141.6907,141.8204,24652.0
2020-11-24 15:10:00,153.02,153.07,152.87,152.91,38828.0,141.8204,141.8668,141.6814,141.7185,38828.0
2020-11-24 15:20:00,152.96,153.12,152.81,152.99,97206.0,141.7648,141.9131,141.6258,141.7926,97206.0
2020-11-24 15:30:00,152.94,153.42,152.73,153.33,61239.0,141.7463,142.1911,141.5516,142.1077,61239.0
2020-11-24 15:40:00,153.3,153.75,153.18,153.69,68447.0,142.0799,142.497,141.9687,142.4414,68447.0
2020-11-24 15:50:00,153.67,154.97,153.62,154.75,278359.0,142.4228,143.6277,142.3765,143.4238,278359.0
2020-11-25 09:30:00,152.74,153.05,151.24,151.24,38289.0,141.5609,141.8482,140.1707,140.1707,38289.0
2020-11-25 09:40:00,150.97,152.11,150.76,151.98,19817.0,139.9205,140.977,139.7258,140.8565,19817.0
2020-11-25 09:50:00,151.99,152.21,151.45,152.05,31430.0,140.8658,141.0697,140.3653,140.9214,31430.0
2020-11-25 10:00:00,152.0,152.48,151.5,151.97,9567.0,140.8751,141.3199,140.4117,140.8473,9567.0
2020-11-25 10:10:00,152.02,152.33,151.63,151.63,16773.0,140.8936,141.1809,140.5322,140.5322,16773.0
2020-11-25 10:20:00,151.79,152.32,151.58,152.27,17946.0,140.6804,141.1717,140.4858,141.1253,17946.0
2020-11-25 10:30:00,152.19,152.36,151.58,151.79,14390.0,141.0512,141.2087,140.4858,140.6804,14390.0
2020-11-25 10:40:00,151.67,152.11,151.65,151.98,14570.0,140.5692,140.977,140.5507,140.8565,14570.0
2020-11-25 10:50:00,151.94,152.34,151.88,151.9,12141.0,140.8195,141.1902,140.7639,140.7824,12141.0
2020-11-25 11:00:00,151.84,152.3,151.64,152.24,12179.0,140.7268,141.1531,140.5414,141.0975,12179.0
2020-11-25 11:10:00,152.22,152.42,152.1,152.27,13620.0,141.079,141.2643,140.9678,141.1253,13620.0
2020-11-25 11:20:00,152.27,152.52,152.2,152.39,22750.0,141.1253,141.357,141.0604,141.2365,22750.0
2020-11-25 11:30:00,152.34,152.94,152.34,152.88,19327.0,141.1902,141.7463,141.1902,141.6907,19327.0
2020-11-25 11:40:00,152.87,153.0,152.5,152.83,13785.0,141.6814,141.8019,141.3385,141.6443,13785.0
2020-11-25 11:50:00,152.8,152.84,152.18,152.49,24822.0,141.6165,141.6536,141.0419,141.3292,24822.0
2020-11-25 12:00:00,152.5,152.7,152.35,152.7,18164.0,141.3385,141.5238,141.1995,141.5238,18164.0
2020-11-25 12:10:00,152.62,152.78,152.33,152.55,7468.0,141.4497,141.598,141.1809,141.3848,7468.0
2020-11-25 12:20:00,152.56,152.56,152.04,152.11,9206.0,141.3941,141.3941,140.9121,140.977,9206.0
2020-11-25 12:30:00,152.13,152.61,152.13,152.41,17549.0,140.9956,141.4404,140.9956,141.2551,17549.0
2020-11-25 12:40:00,152.48,153.1,152.48,152.73,28329.0,141.3199,141.8946,141.3199,141.5516,28329.0
2020-11-25 12:50:00,152.72,153.1,152.72,153.03,20109.0,141.5424,141.8946,141.5424,141.8297,20109.0
2020-11-25 13:00:00,153.05,153.07,152.46,152.5,10644.0,141.8482,141.8668,141.3014,141.3385,10644.0
2020-11-25 13:10:00,152.46,152.68,152.06,152.27,47317.0,141.3014,141.5053,140.9307,141.1253,47317.0
2020-11-25 13:20:00,152.31,152.33,152.01,152.02,13292.0,141.1624,141.1809,140.8843,140.8936,13292.0
2020-11-25 13:30:00,151.95,152.3,151.88,152.05,34445.0,140.8287,141.1531,140.7639,140.9214,34445.0
2020-11-25 13:40:00,152.01,152.16,151.79,151.96,15948.0,140.8843,141.0234,140.6804,140.838,15948.0
2020-11-25 13:50:00,151.99,152.32,151.93,152.17,32030.0,140.8658,141.1717,140.8102,141.0326,32030.0
2020-11-25 14:00:00,152.22,152.58,152.11,152.16,23759.0,141.079,141.4126,140.977,141.0234,23759.0
2020-11-25 14:10:00,152.17,152.28,151.9,152.21,19632.0,141.0326,141.1346,140.7824,141.0697,19632.0
2020-11-25 14:20:00,152.25,152.64,152.08,152.43,25027.0,141.1068,141.4682,140.9492,141.2736,25027.0
2020-11-25 14:30:00,152.43,152.44,152.03,152.29,16263.0,141.2736,141.2829,140.9029,141.1439,16263.0
2020-11-25 14:40:00,152.29,152.4,152.17,152.29,15236.0,141.1439,141.2458,141.0326,141.1439,15236.0
2020-11-25 14:50:00,152.27,152.41,152.12,152.29,18047.0,141.1253,141.2551,140.9863,141.1439,18047.0
2020-11-25 15:00:00,152.24,152.29,152.02,152.23,23417.0,141.0975,141.1439,140.8936,141.0882,23417.0
2020-11-25 15:10:00,152.23,152.44,152.15,152.34,41450.0,141.0882,141.2829,141.0141,141.1902,41450.0
2020-11-25 15:20:00,152.34,152.57,152.25,152.36,29930.0,141.1902,141.4034,141.1068,141.2087,29930.0
2020-11-25 15:30:00,152.38,152.38,151.92,151.96,25980.0,141.2273,141.2273,140.8009,140.838,25980.0
2020-11-25 15:40:00,151.96,152.3,151.92,152.18,61961.0,140.838,141.1531,140.8009,141.0419,61961.0
2020-11-25 15:50:00,152.15,152.6,152.11,152.44,91364.0,141.0141,141.4312,140.977,141.2829,91364.0
2020-11-27 09:30:00,152.2,153.17,151.61,151.61,45597.0,141.0604,141.9594,140.5136,140.5136,45597.0
2020-11-27 09:40:00,151.71,152.77,151.56,152.73,23687.0,140.6063,141.5887,140.4673,141.5516,23687.0
2020-11-27 09:50:00,152.72,152.93,152.56,152.68,25392.0,141.5424,141.737,141.3941,141.5053,25392.0
2020-11-27 10:00:00,152.68,153.29,152.68,153.0,28793.0,141.5053,142.0707,141.5053,141.8019,28793.0
2020-11-27 10:10:00,152.87,152.97,151.98,152.1,19149.0,141.6814,141.7741,140.8565,140.9678,19149.0
2020-11-27 10:20:00,151.99,152.44,151.9,152.29,20488.0,140.8658,141.2829,140.7824,141.1439,20488.0
2020-11-27 10:30:00,152.28,152.3,152.02,152.1,32675.0,141.1346,141.1531,140.8936,140.9678,32675.0
2020-11-27 10:40:00,152.06,152.42,152.06,152.38,15424.0,140.9307,141.2643,140.9307,141.2273,15424.0
2020-11-27 10:50:00,152.42,152.61,152.3,152.48,24831.0,141.2643,141.4404,141.1531,141.3199,24831.0
2020-11-27 11:00:00,152.44,152.68,152.13,152.19,11298.0,141.2829,141.5053,140.9956,141.0512,11298.0
2020-11-27 11:10:00,152.2,152.2,151.82,152.0,27410.0,141.0604,141.0604,140.7082,140.8751,27410.0
2020-11-27 11:20:00,152.01,152.23,151.76,151.76,12798.0,140.8843,141.0882,140.6526,140.6526,12798.0
2020-11-27 11:30:00,151.8,151.9,151.53,151.87,12688.0,140.6897,140.7824,140.4395,140.7546,12688.0
2020-11-27 11:40:00,151.9,152.23,151.89,152.11,10987.0,140.7824,141.0882,140.7731,140.977,10987.0
2020-11-27 11:50:00,152.06,152.25,151.95,152.06,15527.0,140.9307,141.1068,140.8287,140.9307,15527.0
2020-11-27 12:00:00,152.07,152.15,151.83,151.98,12579.0,140.94,141.0141,140.7175,140.8565,12579.0
2020-11-27 12:10:00,151.98,151.99,151.65,151.69,14267.0,140.8565,140.8658,140.5507,140.5878,14267.0
2020-11-27 12:20:00,151.64,151.64,151.17,151.21,20219.0,140.5414,140.5414,140.1058,140.1429,20219.0
2020-11-27 12:30:00,151.16,151.27,150.96,151.08,15829.0,140.0966,140.1985,139.9112,140.0224,15829.0
2020-11-27 12:40:00,151.2,151.5,151.14,151.5,14943.0,140.1336,140.4117,140.078,140.4117,14943.0
2020-11-27 12:50:00,151.57,151.87,151.39,151.44,37004.0,140.4765,140.7546,140.3097,140.3561,37004.0
2020-11-30 09:30:00,149.61,150.77,149.6,150.56,53970.0,138.66,139.7351,138.6507,139.5405,53970.0
2020-11-30 09:40:00,150.63,150.63,149.78,149.95,20056.0,139.6053,139.6053,138.8176,138.9751,20056.0
2020-11-30 09:50:00,149.95,150.34,149.8,150.14,24737.0,138.9751,139.3366,138.8361,139.1512,24737.0
2020-11-30 10:00:00,150.14,150.42,149.87,149.94,32840.0,139.1512,139.4107,138.901,138.9658,32840.0
2020-11-30 10:10:00,149.97,150.01,149.27,149.3,29494.0,138.9937,139.0307,138.3449,138.3727,29494.0
2020-11-30 10:20:00,149.37,149.58,149.2,149.25,20442.0,138.4376,138.6322,138.28,138.3263,20442.0
2020-11-30 10:30:00,149.21,149.39,148.59,148.62,22834.0,138.2893,138.4561,137.7147,137.7425,22834.0
2020-11-30 10:40:00,148.66,149.47,148.55,149.2,22024.0,137.7795,138.5302,137.6776,138.28,22024.0
2020-11-30 10:50:00,149.29,149.31,148.67,148.98,27877.0,138.3634,138.382,137.7888,138.0761,27877.0
2020-11-30 11:00:00,149.05,149.47,148.92,149.1,18624.0,138.141,138.5302,138.0205,138.1873,18624.0
2020-11-30 11:10:00,149.04,149.32,148.48,148.63,26661.0,138.1317,138.3912,137.6127,137.7517,26661.0
2020-11-30 11:20:00,148.58,148.66,148.22,148.3,32203.0,137.7054,137.7795,137.3717,137.4459,32203.0
2020-11-30 11:30:00,148.34,148.42,148.09,148.23,24860.0,137.483,137.5571,137.2512,137.381,24860.0
2020-11-30 11:40:00,148.17,148.37,147.96,148.21,44785.0,137.3254,137.5108,137.1308,137.3625,44785.0
2020-11-30 11:50:00,148.23,148.51,148.17,148.37,18587.0,137.381,137.6405,137.3254,137.5108,18587.0
2020-11-30 12:00:00,148.37,148.45,148.16,148.45,18030.0,137.5108,137.5849,137.3161,137.5849,18030.0
2020-11-30 12:10:00,148.43,148.88,148.32,148.81,32581.0,137.5664,137.9834,137.4644,137.9186,32581.0
2020-11-30 12:20:00,148.77,148.87,148.48,148.49,13727.0,137.8815,137.9742,137.6127,137.622,13727.0
2020-11-30 12:30:00,148.49,148.73,148.33,148.4,29165.0,137.622,137.8444,137.4737,137.5386,29165.0
2020-11-30 12:40:00,148.39,148.46,148.11,148.16,40557.0,137.5293,137.5942,137.2698,137.3161,40557.0
2020-11-30 12:50:00,148.1,148.42,148.03,148.39,35916.0,137.2605,137.5571,137.1956,137.5293,35916.0
2020-11-30 13:00:00,148.42,148.43,147.8,147.94,21130.0,137.5571,137.5664,136.9825,137.1122,21130.0
2020-11-30 13:10:00,147.94,148.14,147.83,148.14,19860.0,137.1122,137.2976,137.0103,137.2976,19860.0
2020-11-30 13:20:00,148.14,148.53,148.09,148.46,21806.0,137.2976,137.659,137.2512,137.5942,21806.0
2020-11-30 13:30:00,148.39,148.39,147.99,148.19,15330.0,137.5293,137.5293,137.1586,137.3439,15330.0
2020-11-30 13:40:00,148.19,148.55,148.17,148.51,13321.0,137.3439,137.6776,137.3254,137.6405,13321.0
2020-11-30 13:50:00,148.55,148.6,148.09,148.27,15841.0,137.6776,137.7239,137.2512,137.4181,15841.0
2020-11-30 14:00:00,148.25,148.26,147.65,148.05,31002.0,137.3995,137.4088,136.8435,137.2142,31002.0
2020-11-30 14:10:00,148.09,148.2,148.0,148.08,15841.0,137.2512,137.3532,137.1678,137.242,15841.0
2020-11-30 14:20:00,148.06,148.19,147.97,148.06,20094.0,137.2234,137.3439,137.14,137.2234,20094.0
2020-11-30 14:30:00,148.06,148.08,147.54,147.56,42552.0,137.2234,137.242,136.7415,136.76,42552.0
2020-11-30 14:40:00,147.55,147.55,147.08,147.29,25603.0,136.7508,136.7508,136.3152,136.5098,25603.0
2020-11-30 14:50:00,147.29,147.89,147.14,147.78,32122.0,136.5098,137.0659,136.3708,136.9639,32122.0
2020-11-30 15:00:00,147.81,147.93,147.62,147.78,25080.0,136.9917,137.103,136.8156,136.9639,25080.0
2020-11-30 15:10:00,147.78,148.07,147.7,148.07,28330.0,136.9639,137.2327,136.8898,137.2327,28330.0
2020-11-30 15:20:00,148.06,148.2,147.82,147.83,27412.0,137.2234,137.3532,137.001,137.0103,27412.0
2020-11-30 15:30:00,147.77,148.19,147.77,148.08,42322.0,136.9547,137.3439,136.9547,137.242,42322.0
2020-11-30 15:40:00,148.06,148.81,147.75,148.01,162100.0,137.2234,137.9186,136.9361,137.1771,162100.0
2020-11-30 15:50:00,148.03,148.14,147.64,147.83,253857.0,137.1956,137.2976,136.8342,137.0103,253857.0
2020-12-01 09:30:00,151.44,152.5,149.33,150.97,62843.0,140.3561,141.3385,138.4005,139.9205,62843.0
2020-12-01 09:40:00,150.98,151.58,150.41,151.22,18269.0,139.9297,140.4858,139.4014,140.1522,18269.0
2020-12-01 09:50:00,151.09,152.15,150.98,151.41,49970.0,140.0317,141.0141,139.9297,140.3283,49970.0
2020-12-01 10:00:00,151.38,151.7,151.05,151.32,55974.0,140.3005,140.597,139.9946,140.2448,55974.0
2020-12-01 10:10:00,151.45,151.6,151.02,151.56,24677.0,140.3653,140.5044,139.9668,140.4673,24677.0
2020-12-01 10:20:00,151.62,152.45,151.62,151.86,29006.0,140.5229,141.2921,140.5229,140.7453,29006.0
2020-12-01 10:30:00,151.92,152.2,151.66,152.0,16846.0,140.8009,141.0604,140.56,140.8751,16846.0
2020-12-01 10:40:00,152.04,152.54,151.88,152.27,13586.0,140.9121,141.3756,140.7639,141.1253,13586.0
2020-12-01 10:50:00,152.19,152.36,151.82,152.3,11791.0,141.0512,141.2087,140.7082,141.1531,11791.0
2020-12-01 11:00:00,152.3,152.96,152.29,152.75,36034.0,141.1531,141.7648,141.1439,141.5702,36034.0
2020-12-01 11:10:00,152.69,153.17,152.56,152.86,16439.0,141.5146,141.9594,141.3941,141.6721,16439.0
2020-12-01 11:20:00,152.88,153.09,152.59,152.84,16682.0,141.6907,141.8853,141.4219,141.6536,16682.0
2020-12-01 11:30:00,152.88,153.0,151.97,152.28,16697.0,141.6907,141.8019,140.8473,141.1346,16697.0
2020-12-01 11:40:00,152.27,152.39,151.85,151.87,8513.0,141.1253,141.2365,140.7361,140.7546,8513.0
2020-12-01 11:50:00,151.8,152.01,151.75,151.83,8261.0,140.6897,140.8843,140.6434,140.7175,8261.0
2020-12-01 12:00:00,151.81,152.0,151.72,151.89,23080.0,140.699,140.8751,140.6156,140.7731,23080.0
2020-12-01 12:10:00,151.84,152.21,151.77,152.0,16204.0,140.7268,141.0697,140.6619,140.8751,16204.0
2020-12-01 12:20:00,152.02,152.11,151.81,152.11,23574.0,140.8936,140.977,140.699,140.977,23574.0
2020-12-01 12:30:00,152.06,152.16,151.88,152.09,21546.0,140.9307,141.0234,140.7639,140.9585,21546.0
2020-12-01 12:40:00,152.09,152.1,151.91,152.02,20100.0,140.9585,140.9678,140.7917,140.8936,20100.0
2020-12-01 12:50:00,152.02,152.22,151.96,152.08,28388.0,140.8936,141.079,140.838,140.9492,28388.0
2020-12-01 13:00:00,152.07,152.19,151.96,152.15,10852.0,140.94,141.0512,140.838,141.0141,10852.0
2020-12-01 13:10:00,152.16,152.19,151.97,152.08,7778.0,141.0234,141.0512,140.8473,140.9492,7778.0
2020-12-01 13:20:00,152.04,152.1,151.82,152.04,11782.0,140.9121,140.9678,140.7082,140.9121,11782.0
2020-12-01 13:30:00,152.0,152.25,151.97,152.05,13376.0,140.8751,141.1068,140.8473,140.9214,13376.0
2020-12-01 13:40:00,152.12,152.25,151.95,152.02,26656.0,140.9863,141.1068,140.8287,140.8936,26656.0
2020-12-01 13:50:00,152.05,152.2,151.94,152.13,15956.0,140.9214,141.0604,140.8195,140.9956,15956.0
2020-12-01 14:00:00,152.13,152.31,152.08,152.31,16010.0,140.9956,141.1624,140.9492,141.1624,16010.0
2020-12-01 14:10:00,152.37,152.64,152.22,152.52,11557.0,141.218,141.4682,141.079,141.357,11557.0
2020-12-01 14:20:00,152.48,152.53,152.29,152.47,8517.0,141.3199,141.3663,141.1439,141.3107,8517.0
2020-12-01 14:30:00,152.53,152.57,152.31,152.47,12704.0,141.3663,141.4034,141.1624,141.3107,12704.0
2020-12-01 14:40:00,152.48,152.61,152.34,152.51,13071.0,141.3199,141.4404,141.1902,141.3477,13071.0
2020-12-01 14:50:00,152.49,152.55,152.12,152.19,17436.0,141.3292,141.3848,140.9863,141.0512,17436.0
2020-12-01 15:00:00,152.22,152.35,151.7,151.81,66937.0,141.079,141.1995,140.597,140.699,66937.0
2020-12-01 15:10:00,151.84,151.99,151.68,151.74,33413.0,140.7268,140.8658,140.5785,140.6341,33413.0
2020-12-01 15:20:00,151.74,152.19,151.66,152.19,25099.0,140.6341,141.0512,140.56,141.0512,25099.0
2020-12-01 15:30:00,152.18,152.24,151.89,152.0,40902.0,141.0419,141.0975,140.7731,140.8751,40902.0
2020-12-01 15:40:00,152.01,152.38,151.98,152.27,60115.0,140.8843,141.2273,140.8565,141.1253,60115.0
2020-12-01 15:50:00,152.36,152.92,152.27,152.63,177219.0,141.2087,141.7277,141.1253,141.459,177219.0
2020-12-02 09:30:00,151.62,152.74,151.5,152.37,34463.0,140.5229,141.5609,140.4117,141.218,34463.0
2020-12-02 09:40:00,152.45,152.71,152.2,152.36,26949.0,141.2921,141.5331,141.0604,141.2087,26949.0
2020-12-02 09:50:00,152.33,152.56,152.0,152.0,30726.0,141.1809,141.3941,140.8751,140.8751,30726.0
2020-12-02 10:00:00,151.96,152.19,151.58,151.86,45795.0,140.838,141.0512,140.4858,140.7453,45795.0
2020-12-02 10:10:00,151.81,151.81,151.0,151.18,46121.0,140.699,140.699,139.9483,140.1151,46121.0
2020-12-02 10:20:00,151.08,151.54,151.08,151.42,19457.0,140.0224,140.4487,140.0224,140.3375,19457.0
2020-12-02 10:30:00,151.46,151.63,151.4,151.47,21831.0,140.3746,140.5322,140.319,140.3839,21831.0
2020-12-02 10:40:00,151.47,151.54,151.15,151.22,17147.0,140.3839,140.4487,140.0873,140.1522,17147.0
2020-12-02 10:50:00,151.25,151.41,151.2,151.32,30823.0,140.18,140.3283,140.1336,140.2448,30823.0
2020-12-02 11:00:00,151.33,151.63,151.28,151.34,19466.0,140.2541,140.5322,140.2078,140.2634,19466.0
2020-12-02 11:10:00,151.35,151.38,150.79,150.94,21759.0,140.2726,140.3005,139.7536,139.8927,21759.0
2020-12-02 11:20:00,150.94,151.35,150.91,151.34,22842.0,139.8927,140.2726,139.8649,140.2634,22842.0
2020-12-02 11:30:00,151.35,151.67,151.33,151.61,17659.0,140.2726,140.5692,140.2541,140.5136,17659.0
2020-12-02 11:40:00,151.53,151.55,151.28,151.42,21701.0,140.4395,140.458,140.2078,140.3375,21701.0
2020-12-02 11:50:00,151.42,151.51,151.34,151.39,17977.0,140.3375,140.4209,140.2634,140.3097,17977.0
2020-12-02 12:00:00,151.43,151.49,151.37,151.48,17748.0,140.3468,140.4024,140.2912,140.3931,17748.0
2020-12-02 12:10:00,151.48,151.49,151.02,151.09,14961.0,140.3931,140.4024,139.9668,140.0317,14961.0
2020-12-02 12:20:00,151.09,151.21,150.85,151.01,24113.0,140.0317,140.1429,139.8092,139.9575,24113.0
2020-12-02 12:30:00,150.99,151.33,150.95,150.98,13511.0,139.939,140.2541,139.9019,139.9297,13511.0
2020-12-02 12:40:00,151.02,151.42,150.94,151.3,31590.0,139.9668,140.3375,139.8927,140.2263,31590.0
2020-12-02 12:50:00,151.26,151.39,151.06,151.28,12690.0,140.1892,140.3097,140.0039,140.2078,12690.0
2020-12-02 13:00:00,151.28,151.36,151.17,151.23,11891.0,140.2078,140.2819,140.1058,140.1614,11891.0
2020-12-02 13:10:00,151.21,151.39,151.17,151.27,27589.0,140.1429,140.3097,140.1058,140.1985,27589.0
2020-12-02 13:20:00,151.23,151.37,151.17,151.25,37350.0,140.1614,140.2912,140.1058,140.18,37350.0
2020-12-02 13:30:00,151.27,151.4,151.21,151.22,35741.0,140.1985,140.319,140.1429,140.1522,35741.0
2020-12-02 13:40:00,151.21,151.35,151.17,151.23,15054.0,140.1429,140.2726,140.1058,140.1614,15054.0
2020-12-02 13:50:00,151.2,151.25,151.02,151.02,12393.0,140.1336,140.18,139.9668,139.9668,12393.0
2020-12-02 14:00:00,151.02,151.37,151.0,151.34,15811.0,139.9668,140.2912,139.9483,140.2634,15811.0
2020-12-02 14:10:00,151.36,151.87,151.29,151.87,17298.0,140.2819,140.7546,140.217,140.7546,17298.0
2020-12-02 14:20:00,151.87,151.96,151.6,151.77,11666.0,140.7546,140.838,140.5044,140.6619,11666.0
2020-12-02 14:30:00,151.79,152.02,151.76,151.82,14142.0,140.6804,140.8936,140.6526,140.7082,14142.0
2020-12-02 14:40:00,151.82,151.99,151.81,151.99,14006.0,140.7082,140.8658,140.699,140.8658,14006.0
2020-12-02 14:50:00,151.96,152.04,151.81,151.89,13717.0,140.838,140.9121,140.699,140.7731,13717.0
2020-12-02 15:00:00,151.93,152.04,151.83,151.86,12426.0,140.8102,140.9121,140.7175,140.7453,12426.0
2020-12-02 15:10:00,151.85,152.34,151.85,152.17,13755.0,140.7361,141.1902,140.7361,141.0326,13755.0
2020-12-02 15:20:00,152.16,152.28,151.94,152.07,25596.0,141.0234,141.1346,140.8195,140.94,25596.0
2020-12-02 15:30:00,152.11,152.48,152.03,152.45,18407.0,140.977,141.3199,140.9029,141.2921,18407.0
2020-12-02 15:40:00,152.43,152.87,152.43,152.86,47172.0,141.2736,141.6814,141.2736,141.6721,47172.0
2020-12-02 15:50:00,152.85,153.3,152.76,153.18,208155.0,141.6629,142.0799,141.5795,141.9687,208155.0
2020-12-03 09:30:00,152.73,152.78,152.18,152.45,27154.0,141.5516,141.598,141.0419,141.2921,27154.0
2020-12-03 09:40:00,152.53,152.92,152.33,152.54,10481.0,141.3663,141.7277,141.1809,141.3756,10481.0
2020-12-03 09:50:00,152.54,153.23,152.54,152.76,17004.0,141.3756,142.0151,141.3756,141.5795,17004.0
2020-12-03 10:00:00,152.7,152.91,151.85,152.14,31720.0,141.5238,141.7185,140.7361,141.0048,31720.0
2020-12-03 10:10:00,152.13,152.36,151.84,152.29,10672.0,140.9956,141.2087,140.7268,141.1439,10672.0
2020-12-03 10:20:00,152.29,152.81,152.28,152.59,8879.0,141.1439,141.6258,141.1346,141.4219,8879.0
2020-12-03 10:30:00,152.49,153.43,152.4,153.43,9610.0,141.3292,142.2004,141.2458,142.2004,9610.0
2020-12-03 10:40:00,153.32,153.61,153.11,153.37,16313.0,142.0985,142.3672,141.9038,142.1448,16313.0
2020-12-03 10:50:00,153.44,153.59,153.21,153.43,15186.0,142.2097,142.3487,141.9965,142.2004,15186.0
2020-12-03 11:00:00,153.5,153.61,153.2,153.27,18644.0,142.2653,142.3672,141.9872,142.0521,18644.0
2020-12-03 11:10:00,153.16,153.37,152.87,153.37,6478.0,141.9502,142.1448,141.6814,142.1448,6478.0
2020-12-03 11:20:00,153.23,153.61,153.17,153.46,15387.0,142.0151,142.3672,141.9594,142.2282,15387.0
2020-12-03 11:30:00,153.4,153.5,153.24,153.34,10502.0,142.1726,142.2653,142.0243,142.117,10502.0
2020-12-03 11:40:00,153.33,153.45,153.22,153.29,6143.0,142.1077,142.2189,142.0058,142.0707,6143.0
2020-12-03 11:50:00,153.22,153.38,152.9,153.05,7301.0,142.0058,142.1541,141.7092,141.8482,7301.0
2020-12-03 12:00:00,153.0,153.48,152.96,153.43,9493.0,141.8019,142.2468,141.7648,142.2004,9493.0
2020-12-03 12:10:00,153.48,153.48,153.24,153.3,7530.0,142.2468,142.2468,142.0243,142.0799,7530.0
2020-12-03 12:20:00,153.38,153.53,153.35,153.45,10559.0,142.1541,142.2931,142.1263,142.2189,10559.0
2020-12-03 12:30:00,153.42,153.93,153.42,153.92,22791.0,142.1911,142.6638,142.1911,142.6546,22791.0
2020-12-03 12:40:00,153.87,153.92,153.62,153.8,9394.0,142.6082,142.6546,142.3765,142.5433,9394.0
2020-12-03 12:50:00,153.75,154.08,153.74,154.05,14143.0,142.497,142.8028,142.4877,142.775,14143.0
2020-12-03 13:00:00,154.11,154.14,153.47,153.53,15160.0,142.8306,142.8584,142.2375,142.2931,15160.0
2020-12-03 13:10:00,153.54,153.57,153.43,153.49,19874.0,142.3024,142.3302,142.2004,142.256,19874.0
2020-12-03 13:20:00,153.5,153.57,153.18,153.24,19761.0,142.2653,142.3302,141.9687,142.0243,19761.0
2020-12-03 13:30:00,153.19,153.36,153.0,153.35,14002.0,141.978,142.1355,141.8019,142.1263,14002.0
2020-12-03 13:40:00,153.25,153.49,153.15,153.36,12950.0,142.0336,142.256,141.9409,142.1355,12950.0
2020-12-03 13:50:00,153.23,153.49,152.98,153.13,12207.0,142.0151,142.256,141.7833,141.9224,12207.0
2020-12-03 14:00:00,153.19,153.51,153.15,153.27,17573.0,141.978,142.2746,141.9409,142.0521,17573.0
2020-12-03 14:10:00,153.31,153.36,152.93,153.05,10976.0,142.0892,142.1355,141.737,141.8482,10976.0
2020-12-03 14:20:00,153.0,153.44,153.0,153.41,20530.0,141.8019,142.2097,141.8019,142.1819,20530.0
2020-12-03 14:30:00,153.35,153.42,153.16,153.33,9010.0,142.1263,142.1911,141.9502,142.1077,9010.0
2020-12-03 14:40:00,153.37,153.55,153.06,153.18,44166.0,142.1448,142.3116,141.8575,141.9687,44166.0
2020-12-03 14:50:00,153.14,153.99,153.13,153.99,19011.0,141.9316,142.7194,141.9224,142.7194,19011.0
2020-12-03 15:00:00,153.9,154.12,153.62,153.86,21101.0,142.636,142.8399,142.3765,142.5989,21101.0
2020-12-03 15:10:00,153.86,154.08,153.85,153.97,27842.0,142.5989,142.8028,142.5897,142.7009,27842.0
2020-12-03 15:20:00,154.0,154.11,153.82,154.01,33110.0,142.7287,142.8306,142.5619,142.738,33110.0
2020-12-03 15:30:00,154.03,154.05,153.48,153.75,64893.0,142.7565,142.775,142.2468,142.497,64893.0
2020-12-03 15:40:00,153.75,153.91,153.09,153.64,117586.0,142.497,142.6453,141.8853,142.395,117586.0
2020-12-03 15:50:00,153.63,154.07,153.33,153.99,269295.0,142.3858,142.7936,142.1077,142.7194,269295.0
2020-12-04 09:30:00,154.71,154.82,154.07,154.47,16343.0,143.3867,143.4887,142.7936,143.1643,16343.0
2020-12-04 09:40:00,154.37,155.03,154.12,154.53,33865.0,143.0716,143.6833,142.8399,143.2199,33865.0
2020-12-04 09:50:00,154.32,154.57,154.0,154.57,19158.0,143.0253,143.257,142.7287,143.257,19158.0
2020-12-04 10:00:00,154.57,154.57,154.09,154.48,13445.0,143.257,143.257,142.8121,143.1736,13445.0
2020-12-04 10:10:00,154.55,154.66,154.19,154.48,18860.0,143.2384,143.3404,142.9048,143.1736,18860.0
2020-12-04 10:20:00,154.39,154.77,154.2,154.77,14417.0,143.0902,143.4423,142.9141,143.4423,14417.0
2020-12-04 10:30:00,154.77,154.86,154.52,154.61,19331.0,143.4423,143.5258,143.2106,143.294,19331.0
2020-12-04 10:40:00,154.61,154.95,154.36,154.95,21356.0,143.294,143.6092,143.0623,143.6092,21356.0
2020-12-04 10:50:00,154.85,155.02,154.78,154.89,15983.0,143.5165,143.674,143.4516,143.5536,15983.0
2020-12-04 11:00:00,154.93,155.03,154.6,154.64,17687.0,143.5906,143.6833,143.2848,143.3219,17687.0
2020-12-04 11:10:00,154.69,154.92,154.53,154.92,21295.0,143.3682,143.5814,143.2199,143.5814,21295.0
2020-12-04 11:20:00,154.87,155.0,154.71,154.91,13906.0,143.535,143.6555,143.3867,143.5721,13906.0
2020-12-04 11:30:00,154.9,155.04,154.77,154.91,8568.0,143.5628,143.6926,143.4423,143.5721,8568.0
2020-12-04 11:40:00,154.85,154.9,154.71,154.87,11352.0,143.5165,143.5628,143.3867,143.535,11352.0
2020-12-04 11:50:00,154.85,155.13,154.85,155.07,18932.0,143.5165,143.776,143.5165,143.7204,18932.0
2020-12-04 12:00:00,155.03,155.2,154.92,154.92,7548.0,143.6833,143.8409,143.5814,143.5814,7548.0
2020-12-04 12:10:00,154.96,155.01,154.75,154.75,8069.0,143.6184,143.6648,143.4238,143.4238,8069.0
2020-12-04 12:20:00,154.74,154.98,154.69,154.98,13182.0,143.4145,143.637,143.3682,143.637,13182.0
2020-12-04 12:30:00,155.03,155.03,154.61,154.61,7807.0,143.6833,143.6833,143.294,143.294,7807.0
2020-12-04 12:40:00,154.64,154.68,154.42,154.44,8705.0,143.3219,143.3589,143.118,143.1365,8705.0
2020-12-04 12:50:00,154.44,154.44,154.03,154.1,6865.0,143.1365,143.1365,142.7565,142.8214,6865.0
2020-12-04 13:00:00,154.29,154.29,154.06,154.09,12329.0,142.9975,142.9975,142.7843,142.8121,12329.0
2020-12-04 13:10:00,154.07,154.14,153.99,153.99,7672.0,142.7936,142.8584,142.7194,142.7194,7672.0
2020-12-04 13:20:00,153.97,154.03,153.91,153.97,5873.0,142.7009,142.7565,142.6453,142.7009,5873.0
2020-12-04 13:30:00,153.95,154.27,153.95,154.27,6486.0,142.6824,142.9789,142.6824,142.9789,6486.0
2020-12-04 13:40:00,154.27,154.32,154.04,154.07,8440.0,142.9789,143.0253,142.7658,142.7936,8440.0
2020-12-04 13:50:00,154.08,154.18,153.86,153.94,11150.0,142.8028,142.8955,142.5989,142.6731,11150.0
2020-12-04 14:00:00,153.92,153.97,153.83,153.97,8751.0,142.6546,142.7009,142.5711,142.7009,8751.0
2020-12-04 14:10:00,153.97,154.13,153.96,154.12,4711.0,142.7009,142.8492,142.6916,142.8399,4711.0
2020-12-04 14:20:00,154.18,154.18,153.99,154.03,4795.0,142.8955,142.8955,142.7194,142.7565,4795.0
2020-12-04 14:30:00,154.06,154.17,154.0,154.13,7610.0,142.7843,142.8863,142.7287,142.8492,7610.0
2020-12-04 14:40:00,154.12,154.33,154.12,154.27,11913.0,142.8399,143.0345,142.8399,142.9789,11913.0
2020-12-04 14:50:00,154.24,154.34,154.11,154.2,9714.0,142.9511,143.0438,142.8306,142.9141,9714.0
2020-12-04 15:00:00,154.31,154.44,154.3,154.42,8323.0,143.016,143.1365,143.0067,143.118,8323.0
2020-12-04 15:10:00,154.4,154.56,154.25,154.54,13003.0,143.0994,143.2477,142.9604,143.2292,13003.0
2020-12-04 15:20:00,154.54,154.71,154.53,154.71,13230.0,143.2292,143.3867,143.2199,143.3867,13230.0
2020-12-04 15:30:00,154.74,154.9,154.67,154.72,73000.0,143.4145,143.5628,143.3497,143.396,73000.0
2020-12-04 15:40:00,154.72,155.21,154.71,154.83,60767.0,143.396,143.8501,143.3867,143.4979,60767.0
2020-12-04 15:50:00,154.78,155.44,154.78,155.41,169953.0,143.4516,144.0633,143.4516,144.0355,169953.0
2020-12-07 09:40:00,154.62,154.88,153.05,153.5,15001.0,143.3033,143.5443,141.8482,142.2653,15001.0
2020-12-07 09:50:00,153.46,153.82,153.4,153.76,21424.0,142.2282,142.5619,142.1726,142.5063,21424.0
2020-12-07 10:00:00,153.66,153.66,152.84,152.92,24266.0,142.4136,142.4136,141.6536,141.7277,24266.0
2020-12-07 10:10:00,152.98,153.27,152.93,153.22,16917.0,141.7833,142.0521,141.737,142.0058,16917.0
2020-12-07 10:20:00,153.19,153.29,153.02,153.29,13334.0,141.978,142.0707,141.8204,142.0707,13334.0
2020-12-07 10:30:00,153.31,153.45,153.08,153.34,16344.0,142.0892,142.2189,141.876,142.117,16344.0
2020-12-07 10:40:00,153.38,153.43,153.04,153.16,18461.0,142.1541,142.2004,141.839,141.9502,18461.0
2020-12-07 10:50:00,153.14,153.41,153.08,153.15,18250.0,141.9316,142.1819,141.876,141.9409,18250.0
2020-12-07 11:00:00,153.14,153.25,152.91,152.93,18271.0,141.9316,142.0336,141.7185,141.737,18271.0
2020-12-07 11:10:00,153.01,153.07,152.93,153.04,8079.0,141.8112,141.8668,141.737,141.839,8079.0
2020-12-07 11:20:00,153.06,153.33,153.01,153.32,11189.0,141.8575,142.1077,141.8112,142.0985,11189.0
2020-12-07 11:30:00,153.28,153.33,153.05,153.13,11840.0,142.0614,142.1077,141.8482,141.9224,11840.0
2020-12-07 11:40:00,153.11,153.15,152.76,152.89,9051.0,141.9038,141.9409,141.5795,141.6999,9051.0
2020-12-07 11:50:00,152.85,152.85,152.28,152.67,9005.0,141.6629,141.6629,141.1346,141.496,9005.0
2020-12-07 12:00:00,152.65,152.85,152.37,152.53,28684.0,141.4775,141.6629,141.218,141.3663,28684.0
2020-12-07 12:10:00,152.53,152.61,152.34,152.49,10367.0,141.3663,141.4404,141.1902,141.3292,10367.0
2020-12-07 12:20:00,152.29,152.42,152.23,152.26,6099.0,141.1439,141.2643,141.0882,141.116,6099.0
2020-12-07 12:30:00,152.28,152.31,152.15,152.21,9181.0,141.1346,141.1624,141.0141,141.0697,9181.0
2020-12-07 12:40:00,152.22,152.33,152.02,152.02,7742.0,141.079,141.1809,140.8936,140.8936,7742.0
2020-12-07 12:50:00,152.08,152.17,152.0,152.08,8031.0,140.9492,141.0326,140.8751,140.9492,8031.0
2020-12-07 13:00:00,152.0,152.14,151.95,151.96,8702.0,140.8751,141.0048,140.8287,140.838,8702.0
2020-12-07 13:10:00,151.94,152.0,151.72,151.72,11568.0,140.8195,140.8751,140.6156,140.6156,11568.0
2020-12-07 13:20:00,151.74,152.0,151.73,152.0,8877.0,140.6341,140.8751,140.6248,140.8751,8877.0
2020-12-07 13:30:00,151.97,152.53,151.96,152.4,10885.0,140.8473,141.3663,140.838,141.2458,10885.0
2020-12-07 13:40:00,152.34,152.4,152.1,152.24,7056.0,141.1902,141.2458,140.9678,141.0975,7056.0
2020-12-07 13:50:00,152.25,152.38,152.16,152.32,10943.0,141.1068,141.2273,141.0234,141.1717,10943.0
2020-12-07 14:00:00,152.29,152.29,152.0,152.14,9154.0,141.1439,141.1439,140.8751,141.0048,9154.0
2020-12-07 14:10:00,152.12,152.12,151.96,151.99,10423.0,140.9863,140.9863,140.838,140.8658,10423.0
2020-12-07 14:20:00,152.03,152.13,151.96,152.07,8106.0,140.9029,140.9956,140.838,140.94,8106.0
2020-12-07 14:30:00,152.1,152.49,152.09,152.49,10575.0,140.9678,141.3292,140.9585,141.3292,10575.0
2020-12-07 14:40:00,152.51,152.55,152.35,152.4,12255.0,141.3477,141.3848,141.1995,141.2458,12255.0
2020-12-07 14:50:00,152.37,152.46,152.35,152.4,19686.0,141.218,141.3014,141.1995,141.2458,19686.0
2020-12-07 15:00:00,152.41,152.43,152.25,152.28,14838.0,141.2551,141.2736,141.1068,141.1346,14838.0
2020-12-07 15:10:00,152.25,152.32,152.23,152.3,15106.0,141.1068,141.1717,141.0882,141.1531,15106.0
2020-12-07 15:20:00,152.28,152.49,152.28,152.47,17001.0,141.1346,141.3292,141.1346,141.3107,17001.0
2020-12-07 15:30:00,152.48,152.7,152.48,152.52,20017.0,141.3199,141.5238,141.3199,141.357,20017.0
2020-12-07 15:40:00,152.52,152.52,151.94,152.05,48027.0,141.357,141.357,140.8195,140.9214,48027.0
2020-12-07 15:50:00,152.0,152.58,151.91,152.34,69351.0,140.8751,141.4126,140.7917,141.1902,69351.0
2020-12-08 09:30:00,152.02,152.92,151.14,151.77,70436.0,140.8936,141.7277,140.078,140.6619,70436.0
2020-12-08 09:40:00,151.84,152.6,151.77,152.45,40272.0,140.7268,141.4312,140.6619,141.2921,40272.0
2020-12-08 09:50:00,152.48,152.85,152.48,152.56,20855.0,141.3199,141.6629,141.3199,141.3941,20855.0
2020-12-08 10:00:00,152.45,152.7,152.11,152.62,32510.0,141.2921,141.5238,140.977,141.4497,32510.0
2020-12-08 10:10:00,152.62,153.08,152.62,152.93,19381.0,141.4497,141.876,141.4497,141.737,19381.0
2020-12-08 10:20:00,153.01,153.03,152.74,152.94,11337.0,141.8112,141.8297,141.5609,141.7463,11337.0
2020-12-08 10:30:00,152.86,153.22,152.82,152.83,13030.0,141.6721,142.0058,141.6351,141.6443,13030.0
2020-12-08 10:40:00,152.78,152.88,152.54,152.66,16019.0,141.598,141.6907,141.3756,141.4868,16019.0
2020-12-08 10:50:00,152.66,152.96,152.61,152.72,22290.0,141.4868,141.7648,141.4404,141.5424,22290.0
2020-12-08 11:00:00,152.75,153.41,152.7,152.93,28991.0,141.5702,142.1819,141.5238,141.737,28991.0
2020-12-08 11:10:00,153.01,153.02,152.64,152.7,20173.0,141.8112,141.8204,141.4682,141.5238,20173.0
2020-12-08 11:20:00,152.75,152.93,152.66,152.75,40639.0,141.5702,141.737,141.4868,141.5702,40639.0
2020-12-08 11:30:00,152.7,152.84,152.65,152.76,17807.0,141.5238,141.6536,141.4775,141.5795,17807.0
2020-12-08 11:40:00,152.76,152.86,152.44,152.68,15429.0,141.5795,141.6721,141.2829,141.5053,15429.0
2020-12-08 11:50:00,152.69,152.78,152.6,152.65,9570.0,141.5146,141.598,141.4312,141.4775,9570.0
2020-12-08 12:00:00,152.68,152.79,152.51,152.75,19171.0,141.5053,141.6073,141.3477,141.5702,19171.0
2020-12-08 12:10:00,152.78,152.9,152.71,152.74,8594.0,141.598,141.7092,141.5331,141.5609,8594.0
2020-12-08 12:20:00,152.71,152.89,152.68,152.89,13271.0,141.5331,141.6999,141.5053,141.6999,13271.0
2020-12-08 12:30:00,152.9,153.03,152.78,152.79,13860.0,141.7092,141.8297,141.598,141.6073,13860.0
2020-12-08 12:40:00,152.78,153.0,152.7,152.75,28000.0,141.598,141.8019,141.5238,141.5702,28000.0
2020-12-08 12:50:00,152.81,152.93,152.64,152.78,18430.0,141.6258,141.737,141.4682,141.598,18430.0
2020-12-08 13:00:00,152.75,152.84,152.63,152.63,16034.0,141.5702,141.6536,141.459,141.459,16034.0
2020-12-08 13:10:00,152.66,152.66,152.47,152.6,10875.0,141.4868,141.4868,141.3107,141.4312,10875.0
2020-12-08 13:20:00,152.65,152.81,152.65,152.66,15865.0,141.4775,141.6258,141.4775,141.4868,15865.0
2020-12-08 13:30:00,152.72,152.79,152.63,152.73,7195.0,141.5424,141.6073,141.459,141.5516,7195.0
2020-12-08 13:40:00,152.64,152.77,152.6,152.76,13560.0,141.4682,141.5887,141.4312,141.5795,13560.0
2020-12-08 13:50:00,152.75,152.84,152.62,152.62,12336.0,141.5702,141.6536,141.4497,141.4497,12336.0
2020-12-08 14:00:00,152.67,152.76,152.58,152.74,17532.0,141.496,141.5795,141.4126,141.5609,17532.0
2020-12-08 14:10:00,152.72,152.89,152.69,152.8,30693.0,141.5424,141.6999,141.5146,141.6165,30693.0
2020-12-08 14:20:00,152.79,153.18,152.73,153.01,30986.0,141.6073,141.9687,141.5516,141.8112,30986.0
2020-12-08 14:30:00,153.0,153.01,152.83,152.83,10915.0,141.8019,141.8112,141.6443,141.6443,10915.0
2020-12-08 14:40:00,152.81,152.91,152.71,152.75,9908.0,141.6258,141.7185,141.5331,141.5702,9908.0
2020-12-08 14:50:00,152.71,152.92,152.6,152.75,14244.0,141.5331,141.7277,141.4312,141.5702,14244.0
2020-12-08 15:00:00,152.72,152.85,152.59,152.63,11738.0,141.5424,141.6629,141.4219,141.459,11738.0
2020-12-08 15:10:00,152.65,152.86,152.49,152.69,27677.0,141.4775,141.6721,141.3292,141.5146,27677.0
2020-12-08 15:20:00,152.68,152.72,152.49,152.66,18649.0,141.5053,141.5424,141.3292,141.4868,18649.0
2020-12-08 15:30:00,152.63,152.68,152.56,152.6,22241.0,141.459,141.5053,141.3941,141.4312,22241.0
2020-12-08 15:40:00,152.6,152.68,152.45,152.58,33261.0,141.4312,141.5053,141.2921,141.4126,33261.0
2020-12-08 15:50:00,152.62,152.65,152.33,152.4,93822.0,141.4497,141.4775,141.1809,141.2458,93822.0
2020-12-09 09:30:00,153.54,154.25,152.87,153.88,38327.0,142.3024,142.9604,141.6814,142.6175,38327.0
2020-12-09 09:40:00,153.9,153.99,152.71,152.86,11825.0,142.636,142.7194,141.5331,141.6721,11825.0
2020-12-09 09:50:00,152.83,153.29,152.77,153.1,13863.0,141.6443,142.0707,141.5887,141.8946,13863.0
2020-12-09 10:00:00,153.03,153.09,152.8,152.93,24361.0,141.8297,141.8853,141.6165,141.737,24361.0
2020-12-09 10:10:00,152.86,153.13,152.52,152.59,44971.0,141.6721,141.9224,141.357,141.4219,44971.0
2020-12-09 10:20:00,152.59,152.86,152.41,152.86,47877.0,141.4219,141.6721,141.2551,141.6721,47877.0
2020-12-09 10:30:00,152.86,153.0,152.67,152.71,20729.0,141.6721,141.8019,141.496,141.5331,20729.0
2020-12-09 10:40:00,152.78,152.81,152.45,152.49,12672.0,141.598,141.6258,141.2921,141.3292,12672.0
2020-12-09 10:50:00,152.47,152.54,152.24,152.4,8476.0,141.3107,141.3756,141.0975,141.2458,8476.0
2020-12-09 11:00:00,152.37,152.42,151.94,152.05,19358.0,141.218,141.2643,140.8195,140.9214,19358.0
2020-12-09 11:10:00,152.13,152.17,151.77,151.78,8131.0,140.9956,141.0326,140.6619,140.6712,8131.0
2020-12-09 11:20:00,151.77,151.84,151.55,151.74,18339.0,140.6619,140.7268,140.458,140.6341,18339.0
2020-12-09 11:30:00,151.78,151.85,151.55,151.72,31961.0,140.6712,140.7361,140.458,140.6156,31961.0
2020-12-09 11:40:00,151.71,151.84,151.67,151.83,48698.0,140.6063,140.7268,140.5692,140.7175,48698.0
2020-12-09 11:50:00,151.83,152.26,151.74,152.24,19731.0,140.7175,141.116,140.6341,141.0975,19731.0
2020-12-09 12:00:00,152.25,152.54,152.18,152.53,8905.0,141.1068,141.3756,141.0419,141.3663,8905.0
2020-12-09 12:10:00,152.56,152.71,152.52,152.62,12075.0,141.3941,141.5331,141.357,141.4497,12075.0
2020-12-09 12:20:00,152.6,152.7,152.51,152.66,12005.0,141.4312,141.5238,141.3477,141.4868,12005.0
2020-12-09 12:30:00,152.64,152.64,152.45,152.57,4714.0,141.4682,141.4682,141.2921,141.4034,4714.0
2020-12-09 12:40:00,152.5,152.55,152.4,152.49,26866.0,141.3385,141.3848,141.2458,141.3292,26866.0
2020-12-09 12:50:00,152.45,152.62,152.18,152.59,28352.0,141.2921,141.4497,141.0419,141.4219,28352.0
2020-12-09 13:00:00,152.55,152.56,152.12,152.35,21898.0,141.3848,141.3941,140.9863,141.1995,21898.0
2020-12-09 13:10:00,152.35,152.53,152.26,152.31,11131.0,141.1995,141.3663,141.116,141.1624,11131.0
2020-12-09 13:20:00,152.33,152.33,152.0,152.12,15771.0,141.1809,141.1809,140.8751,140.9863,15771.0
2020-12-09 13:30:00,152.05,152.14,151.83,152.05,29878.0,140.9214,141.0048,140.7175,140.9214,29878.0
2020-12-09 13:40:00,152.0,152.26,151.96,152.15,21870.0,140.8751,141.116,140.838,141.0141,21870.0
2020-12-09 13:50:00,152.13,152.14,151.84,151.87,25657.0,140.9956,141.0048,140.7268,140.7546,25657.0
2020-12-09 14:00:00,151.87,152.08,151.86,151.93,49668.0,140.7546,140.9492,140.7453,140.8102,49668.0
2020-12-09 14:10:00,151.93,152.06,151.84,152.06,24693.0,140.8102,140.9307,140.7268,140.9307,24693.0
2020-12-09 14:20:00,152.06,152.27,152.02,152.15,32370.0,140.9307,141.1253,140.8936,141.0141,32370.0
2020-12-09 14:30:00,152.14,152.25,152.03,152.12,20625.0,141.0048,141.1068,140.9029,140.9863,20625.0
2020-12-09 14:40:00,152.18,152.39,152.08,152.32,23102.0,141.0419,141.2365,140.9492,141.1717,23102.0
2020-12-09 14:50:00,152.32,152.48,152.26,152.39,51749.0,141.1717,141.3199,141.116,141.2365,51749.0
2020-12-09 15:00:00,152.38,152.51,152.31,152.44,40945.0,141.2273,141.3477,141.1624,141.2829,40945.0
2020-12-09 15:10:00,152.44,152.77,152.43,152.77,31206.0,141.2829,141.5887,141.2736,141.5887,31206.0
2020-12-09 15:20:00,152.76,152.97,152.7,152.92,30019.0,141.5795,141.7741,141.5238,141.7277,30019.0
2020-12-09 15:30:00,152.87,153.13,152.87,153.02,31153.0,141.6814,141.9224,141.6814,141.8204,31153.0
2020-12-09 15:40:00,153.04,153.37,152.99,153.31,52500.0,141.839,142.1448,141.7926,142.0892,52500.0
2020-12-09 15:50:00,153.34,153.55,153.01,153.1,189843.0,142.117,142.3116,141.8112,141.8946,189843.0
2020-12-10 09:30:00,152.1,152.85,151.77,152.36,17173.0,140.9678,141.6629,140.6619,141.2087,17173.0
2020-12-10 09:40:00,152.25,152.98,152.25,152.9,19555.0,141.1068,141.7833,141.1068,141.7092,19555.0
2020-12-10 09:50:00,152.95,153.64,152.83,153.62,23083.0,141.7555,142.395,141.6443,142.3765,23083.0
2020-12-10 10:00:00,153.55,153.85,153.38,153.5,13515.0,142.3116,142.5897,142.1541,142.2653,13515.0
2020-12-10 10:10:00,153.48,153.7,153.17,153.25,14980.0,142.2468,142.4507,141.9594,142.0336,14980.0
2020-12-10 10:20:00,153.3,153.32,152.58,152.72,18320.0,142.0799,142.0985,141.4126,141.5424,18320.0
2020-12-10 10:30:00,152.6,152.72,152.42,152.63,17196.0,141.4312,141.5424,141.2643,141.459,17196.0
2020-12-10 10:40:00,152.68,152.82,152.51,152.81,25100.0,141.5053,141.6351,141.3477,141.6258,25100.0
2020-12-10 10:50:00,152.81,153.35,152.8,153.21,17749.0,141.6258,142.1263,141.6165,141.9965,17749.0
2020-12-10 11:00:00,153.27,153.42,152.96,152.96,9316.0,142.0521,142.1911,141.7648,141.7648,9316.0
2020-12-10 11:10:00,153.03,153.4,152.91,153.4,10271.0,141.8297,142.1726,141.7185,142.1726,10271.0
2020-12-10 11:20:00,153.43,153.53,153.25,153.53,23381.0,142.2004,142.2931,142.0336,142.2931,23381.0
2020-12-10 11:30:00,153.51,153.83,153.42,153.83,15123.0,142.2746,142.5711,142.1911,142.5711,15123.0
2020-12-10 11:40:00,153.83,154.0,153.68,154.0,25252.0,142.5711,142.7287,142.4321,142.7287,25252.0
2020-12-10 11:50:00,153.94,153.97,153.54,153.62,13276.0,142.6731,142.7009,142.3024,142.3765,13276.0
2020-12-10 12:00:00,153.65,153.83,153.55,153.79,16124.0,142.4043,142.5711,142.3116,142.5341,16124.0
2020-12-10 12:10:00,153.8,154.33,153.79,154.33,43047.0,142.5433,143.0345,142.5341,143.0345,43047.0
2020-12-10 12:20:00,154.4,154.55,154.08,154.45,40082.0,143.0994,143.2384,142.8028,143.1458,40082.0
2020-12-10 12:30:00,154.42,154.71,154.23,154.5,35278.0,143.118,143.3867,142.9419,143.1921,35278.0
2020-12-10 12:40:00,154.52,154.67,154.19,154.25,16091.0,143.2106,143.3497,142.9048,142.9604,16091.0
2020-12-10 12:50:00,154.26,154.36,154.06,154.34,13791.0,142.9697,143.0623,142.7843,143.0438,13791.0
2020-12-10 13:00:00,154.34,154.45,154.14,154.41,15420.0,143.0438,143.1458,142.8584,143.1087,15420.0
2020-12-10 13:10:00,154.41,154.77,154.37,154.77,21148.0,143.1087,143.4423,143.0716,143.4423,21148.0
2020-12-10 13:20:00,154.75,154.77,154.29,154.31,24264.0,143.4238,143.4423,142.9975,143.016,24264.0
2020-12-10 13:30:00,154.28,154.32,153.91,154.06,20534.0,142.9882,143.0253,142.6453,142.7843,20534.0
2020-12-10 13:40:00,154.01,154.08,153.81,153.97,13894.0,142.738,142.8028,142.5526,142.7009,13894.0
2020-12-10 13:50:00,153.97,153.97,153.65,153.83,20207.0,142.7009,142.7009,142.4043,142.5711,20207.0
2020-12-10 14:00:00,153.81,153.84,153.49,153.63,19353.0,142.5526,142.5804,142.256,142.3858,19353.0
2020-12-10 14:10:00,153.68,153.68,153.32,153.35,12892.0,142.4321,142.4321,142.0985,142.1263,12892.0
2020-12-10 14:20:00,153.41,153.52,153.2,153.25,7814.0,142.1819,142.2838,141.9872,142.0336,7814.0
2020-12-10 14:30:00,153.17,153.45,153.09,153.45,14803.0,141.9594,142.2189,141.8853,142.2189,14803.0
2020-12-10 14:40:00,153.41,153.5,153.25,153.49,17245.0,142.1819,142.2653,142.0336,142.256,17245.0
2020-12-10 14:50:00,153.46,153.58,153.18,153.2,14984.0,142.2282,142.3394,141.9687,141.9872,14984.0
2020-12-10 15:00:00,153.33,153.53,153.3,153.45,19229.0,142.1077,142.2931,142.0799,142.2189,19229.0
2020-12-10 15:10:00,153.52,153.58,153.46,153.49,27748.0,142.2838,142.3394,142.2282,142.256,27748.0
2020-12-10 15:20:00,153.49,153.82,153.47,153.82,27990.0,142.256,142.5619,142.2375,142.5619,27990.0
2020-12-10 15:30:00,153.78,153.91,153.53,153.61,39467.0,142.5248,142.6453,142.2931,142.3672,39467.0
2020-12-10 15:40:00,153.6,153.82,153.55,153.81,43487.0,142.358,142.5619,142.3116,142.5526,43487.0
2020-12-10 15:50:00,153.75,154.22,153.54,153.67,180288.0,142.497,142.9326,142.3024,142.4228,180288.0
2020-12-11 09:30:00,152.47,153.65,152.47,153.11,53711.0,141.3107,142.4043,141.3107,141.9038,53711.0
2020-12-11 09:40:00,153.26,153.34,153.0,153.25,35476.0,142.0429,142.117,141.8019,142.0336,35476.0
2020-12-11 09:50:00,153.33,153.47,153.06,153.42,23512.0,142.1077,142.2375,141.8575,142.1911,23512.0
2020-12-11 10:00:00,153.41,154.23,153.3,154.02,25423.0,142.1819,142.9419,142.0799,142.7472,25423.0
2020-12-11 10:10:00,154.02,154.02,153.57,153.92,10026.0,142.7472,142.7472,142.3302,142.6546,10026.0
2020-12-11 10:20:00,153.87,153.87,153.21,153.22,10398.0,142.6082,142.6082,141.9965,142.0058,10398.0
2020-12-11 10:30:00,153.17,153.36,153.0,153.04,21296.0,141.9594,142.1355,141.8019,141.839,21296.0
2020-12-11 10:40:00,153.08,153.42,153.0,153.2,34475.0,141.876,142.1911,141.8019,141.9872,34475.0
2020-12-11 10:50:00,153.2,153.67,153.18,153.67,11687.0,141.9872,142.4228,141.9687,142.4228,11687.0
2020-12-11 11:00:00,153.72,153.77,153.57,153.63,20768.0,142.4692,142.5155,142.3302,142.3858,20768.0
2020-12-11 11:10:00,153.66,153.88,153.47,153.61,17156.0,142.4136,142.6175,142.2375,142.3672,17156.0
2020-12-11 11:20:00,153.63,153.66,153.34,153.5,10391.0,142.3858,142.4136,142.117,142.2653,10391.0
2020-12-11 11:30:00,153.5,153.61,153.25,153.33,14149.0,142.2653,142.3672,142.0336,142.1077,14149.0
2020-12-11 11:40:00,153.32,153.53,153.25,153.41,13027.0,142.0985,142.2931,142.0336,142.1819,13027.0
2020-12-11 11:50:00,153.39,153.7,153.29,153.29,16511.0,142.1633,142.4507,142.0707,142.0707,16511.0
2020-12-11 12:00:00,153.34,153.4,153.09,153.09,40896.0,142.117,142.1726,141.8853,141.8853,40896.0
2020-12-11 12:10:00,153.07,153.07,152.71,152.75,35091.0,141.8668,141.8668,141.5331,141.5702,35091.0
2020-12-11 12:20:00,152.77,152.99,152.76,152.97,16040.0,141.5887,141.7926,141.5795,141.7741,16040.0
2020-12-11 12:30:00,152.93,152.98,152.77,152.79,21433.0,141.737,141.7833,141.5887,141.6073,21433.0
2020-12-11 12:40:00,152.83,153.11,152.81,153.08,14204.0,141.6443,141.9038,141.6258,141.876,14204.0
2020-12-11 12:50:00,153.15,153.51,153.14,153.31,14104.0,141.9409,142.2746,141.9316,142.0892,14104.0
2020-12-11 13:00:00,153.3,153.38,153.26,153.31,9766.0,142.0799,142.1541,142.0429,142.0892,9766.0
2020-12-11 13:10:00,153.28,153.38,153.11,153.11,9966.0,142.0614,142.1541,141.9038,141.9038,9966.0
2020-12-11 13:20:00,153.13,153.32,153.01,153.28,15057.0,141.9224,142.0985,141.8112,142.0614,15057.0
2020-12-11 13:30:00,153.28,153.36,153.24,153.31,15115.0,142.0614,142.1355,142.0243,142.0892,15115.0
2020-12-11 13:40:00,153.28,153.3,153.15,153.2,9150.0,142.0614,142.0799,141.9409,141.9872,9150.0
2020-12-11 13:50:00,153.15,153.51,153.07,153.51,8036.0,141.9409,142.2746,141.8668,142.2746,8036.0
2020-12-11 14:00:00,153.63,153.63,153.39,153.43,8210.0,142.3858,142.3858,142.1633,142.2004,8210.0
2020-12-11 14:10:00,153.38,153.51,153.35,153.46,7775.0,142.1541,142.2746,142.1263,142.2282,7775.0
2020-12-11 14:20:00,153.4,153.41,152.88,152.94,14376.0,142.1726,142.1819,141.6907,141.7463,14376.0
2020-12-11 14:30:00,153.02,153.28,152.91,153.13,9265.0,141.8204,142.0614,141.7185,141.9224,9265.0
2020-12-11 14:40:00,153.12,153.29,153.03,153.03,12040.0,141.9131,142.0707,141.8297,141.8297,12040.0
2020-12-11 14:50:00,153.03,153.08,152.95,152.95,16923.0,141.8297,141.876,141.7555,141.7555,16923.0
2020-12-11 15:00:00,152.97,153.13,152.88,152.88,11943.0,141.7741,141.9224,141.6907,141.6907,11943.0
2020-12-11 15:10:00,152.89,153.34,152.88,153.34,14058.0,141.6999,142.117,141.6907,142.117,14058.0
2020-12-11 15:20:00,153.3,153.38,153.14,153.2,10590.0,142.0799,142.1541,141.9316,141.9872,10590.0
2020-12-11 15:30:00,153.18,153.37,153.15,153.34,21004.0,141.9687,142.1448,141.9409,142.117,21004.0
2020-12-11 15:40:00,153.33,153.61,153.32,153.5,52602.0,142.1077,142.3672,142.0985,142.2653,52602.0
2020-12-11 15:50:00,153.5,154.07,153.5,153.75,148504.0,142.2653,142.7936,142.2653,142.497,148504.0
2020-12-14 09:30:00,155.53,155.53,154.35,155.13,57630.0,144.1467,144.1467,143.0531,143.776,57630.0
2020-12-14 09:40:00,155.15,155.41,153.81,154.35,11981.0,143.7945,144.0355,142.5526,143.0531,11981.0
2020-12-14 09:50:00,154.35,154.82,154.04,154.3,33670.0,143.0531,143.4887,142.7658,143.0067,33670.0
2020-12-14 10:00:00,154.14,154.25,153.8,153.96,26185.0,142.8584,142.9604,142.5433,142.6916,26185.0
2020-12-14 10:10:00,153.97,154.13,153.57,154.07,22541.0,142.7009,142.8492,142.3302,142.7936,22541.0
2020-12-14 10:20:00,154.16,154.27,153.68,154.08,31003.0,142.877,142.9789,142.4321,142.8028,31003.0
2020-12-14 10:30:00,154.21,154.4,154.07,154.3,15674.0,142.9233,143.0994,142.7936,143.0067,15674.0
2020-12-14 10:40:00,154.36,154.53,154.06,154.09,22386.0,143.0623,143.2199,142.7843,142.8121,22386.0
2020-12-14 10:50:00,154.07,154.43,153.95,154.08,39462.0,142.7936,143.1272,142.6824,142.8028,39462.0
2020-12-14 11:00:00,154.04,154.09,153.32,153.37,16829.0,142.7658,142.8121,142.0985,142.1448,16829.0
2020-12-14 11:10:00,153.33,153.5,153.29,153.41,22996.0,142.1077,142.2653,142.0707,142.1819,22996.0
2020-12-14 11:20:00,153.4,153.52,153.12,153.27,21234.0,142.1726,142.2838,141.9131,142.0521,21234.0
2020-12-14 11:30:00,153.28,153.29,152.82,152.84,13983.0,142.0614,142.0707,141.6351,141.6536,13983.0
2020-12-14 11:40:00,152.88,153.16,152.81,152.99,15723.0,141.6907,141.9502,141.6258,141.7926,15723.0
2020-12-14 11:50:00,152.97,152.98,152.68,152.85,20098.0,141.7741,141.7833,141.5053,141.6629,20098.0
2020-12-14 12:00:00,152.81,153.19,152.81,153.11,13189.0,141.6258,141.978,141.6258,141.9038,13189.0
2020-12-14 12:10:00,153.15,153.2,152.69,152.69,16669.0,141.9409,141.9872,141.5146,141.5146,16669.0
2020-12-14 12:20:00,152.66,152.66,152.24,152.4,12457.0,141.4868,141.4868,141.0975,141.2458,12457.0
2020-12-14 12:30:00,152.41,152.49,152.32,152.37,8386.0,141.2551,141.3292,141.1717,141.218,8386.0
2020-12-14 12:40:00,152.32,152.32,151.91,151.96,9425.0,141.1717,141.1717,140.7917,140.838,9425.0
2020-12-14 12:50:00,151.93,152.38,151.92,152.34,8564.0,140.8102,141.2273,140.8009,141.1902,8564.0
2020-12-14 13:00:00,152.24,152.47,152.22,152.23,10715.0,141.0975,141.3107,141.079,141.0882,10715.0
2020-12-14 13:10:00,152.22,152.49,152.2,152.24,9657.0,141.079,141.3292,141.0604,141.0975,9657.0
2020-12-14 13:20:00,152.27,152.39,152.18,152.3,10530.0,141.1253,141.2365,141.0419,141.1531,10530.0
2020-12-14 13:30:00,152.3,152.43,152.21,152.35,6532.0,141.1531,141.2736,141.0697,141.1995,6532.0
2020-12-14 13:40:00,152.34,152.44,152.0,152.0,10974.0,141.1902,141.2829,140.8751,140.8751,10974.0
2020-12-14 13:50:00,152.04,152.38,152.04,152.11,10511.0,140.9121,141.2273,140.9121,140.977,10511.0
2020-12-14 14:00:00,152.15,152.2,151.89,151.9,7047.0,141.0141,141.0604,140.7731,140.7824,7047.0
2020-12-14 14:10:00,151.8,151.83,151.45,151.71,19948.0,140.6897,140.7175,140.3653,140.6063,19948.0
2020-12-14 14:20:00,151.65,151.65,151.25,151.37,7576.0,140.5507,140.5507,140.18,140.2912,7576.0
2020-12-14 14:30:00,151.36,151.4,151.07,151.23,10640.0,140.2819,140.319,140.0131,140.1614,10640.0
2020-12-14 14:40:00,151.17,151.46,151.17,151.46,13976.0,140.1058,140.3746,140.1058,140.3746,13976.0
2020-12-14 14:50:00,151.4,151.83,151.37,151.83,14016.0,140.319,140.7175,140.2912,140.7175,14016.0
2020-12-14 15:00:00,151.83,151.98,151.75,151.95,12179.0,140.7175,140.8565,140.6434,140.8287,12179.0
2020-12-14 15:10:00,151.96,152.15,151.82,151.92,11728.0,140.838,141.0141,140.7082,140.8009,11728.0
2020-12-14 15:20:00,151.91,152.15,151.83,151.86,15448.0,140.7917,141.0141,140.7175,140.7453,15448.0
2020-12-14 15:30:00,151.83,151.86,151.48,151.49,23390.0,140.7175,140.7453,140.3931,140.4024,23390.0
2020-12-14 15:40:00,151.52,151.61,151.24,151.54,33095.0,140.4302,140.5136,140.1707,140.4487,33095.0
2020-12-14 15:50:00,151.54,151.54,150.74,150.76,106909.0,140.4487,140.4487,139.7073,139.7258,106909.0
2020-12-15 09:30:00,152.21,152.45,151.73,152.07,35578.0,141.0697,141.2921,140.6248,140.94,35578.0
2020-12-15 09:40:00,152.04,152.25,151.74,152.0,27602.0,140.9121,141.1068,140.6341,140.8751,27602.0
2020-12-15 09:50:00,152.0,152.08,151.67,151.9,29302.0,140.8751,140.9492,140.5692,140.7824,29302.0
2020-12-15 10:00:00,151.9,152.14,151.81,151.95,17796.0,140.7824,141.0048,140.699,140.8287,17796.0
2020-12-15 10:10:00,151.96,152.17,151.74,151.75,12279.0,140.838,141.0326,140.6341,140.6434,12279.0
2020-12-15 10:20:00,151.67,151.68,151.3,151.61,10405.0,140.5692,140.5785,140.2263,140.5136,10405.0
2020-12-15 10:30:00,151.52,151.61,150.81,150.93,66676.0,140.4302,140.5136,139.7722,139.8834,66676.0
2020-12-15 10:40:00,150.95,151.27,150.76,150.99,27611.0,139.9019,140.1985,139.7258,139.939,27611.0
2020-12-15 10:50:00,151.08,151.47,151.0,151.29,20669.0,140.0224,140.3839,139.9483,140.217,20669.0
2020-12-15 11:00:00,151.35,151.81,151.31,151.75,17456.0,140.2726,140.699,140.2356,140.6434,17456.0
2020-12-15 11:10:00,151.8,151.91,151.61,151.73,24600.0,140.6897,140.7917,140.5136,140.6248,24600.0
2020-12-15 11:20:00,151.79,152.17,151.69,151.81,31208.0,140.6804,141.0326,140.5878,140.699,31208.0
2020-12-15 11:30:00,151.8,152.03,151.69,151.74,21453.0,140.6897,140.9029,140.5878,140.6341,21453.0
2020-12-15 11:40:00,151.71,152.36,151.71,152.24,37443.0,140.6063,141.2087,140.6063,141.0975,37443.0
2020-12-15 11:50:00,152.29,152.5,152.18,152.46,33837.0,141.1439,141.3385,141.0419,141.3014,33837.0
2020-12-15 12:00:00,152.39,152.44,152.04,152.15,18908.0,141.2365,141.2829,140.9121,141.0141,18908.0
2020-12-15 12:10:00,152.1,152.3,152.07,152.25,19470.0,140.9678,141.1531,140.94,141.1068,19470.0
2020-12-15 12:20:00,152.27,152.38,152.05,152.12,22718.0,141.1253,141.2273,140.9214,140.9863,22718.0
2020-12-15 12:30:00,152.12,152.52,152.12,152.5,13068.0,140.9863,141.357,140.9863,141.3385,13068.0
2020-12-15 12:40:00,152.6,152.89,152.6,152.88,13102.0,141.4312,141.6999,141.4312,141.6907,13102.0
2020-12-15 12:50:00,152.89,153.38,152.88,153.31,19584.0,141.6999,142.1541,141.6907,142.0892,19584.0
2020-12-15 13:00:00,153.38,153.52,153.03,153.4,25936.0,142.1541,142.2838,141.8297,142.1726,25936.0
2020-12-15 13:10:00,153.42,153.66,153.27,153.64,17994.0,142.1911,142.4136,142.0521,142.395,17994.0
2020-12-15 13:20:00,153.64,153.64,153.36,153.44,18667.0,142.395,142.395,142.1355,142.2097,18667.0
2020-12-15 13:30:00,153.51,153.77,153.46,153.67,14994.0,142.2746,142.5155,142.2282,142.4228,14994.0
2020-12-15 13:40:00,153.74,154.07,153.63,153.99,27951.0,142.4877,142.7936,142.3858,142.7194,27951.0
2020-12-15 13:50:00,153.99,154.24,153.97,154.1,15276.0,142.7194,142.9511,142.7009,142.8214,15276.0
2020-12-15 14:00:00,154.05,154.32,153.95,153.95,38607.0,142.775,143.0253,142.6824,142.6824,38607.0
2020-12-15 14:10:00,153.97,154.13,153.8,153.88,17355.0,142.7009,142.8492,142.5433,142.6175,17355.0
2020-12-15 14:20:00,153.88,153.89,153.75,153.77,18224.0,142.6175,142.6267,142.497,142.5155,18224.0
2020-12-15 14:30:00,153.77,153.93,153.76,153.83,17205.0,142.5155,142.6638,142.5063,142.5711,17205.0
2020-12-15 14:40:00,153.85,154.14,153.84,154.09,20980.0,142.5897,142.8584,142.5804,142.8121,20980.0
2020-12-15 14:50:00,154.09,154.09,153.68,153.74,33233.0,142.8121,142.8121,142.4321,142.4877,33233.0
2020-12-15 15:00:00,153.72,153.9,153.68,153.81,17215.0,142.4692,142.636,142.4321,142.5526,17215.0
2020-12-15 15:10:00,153.78,153.93,153.75,153.84,21968.0,142.5248,142.6638,142.497,142.5804,21968.0
2020-12-15 15:20:00,153.83,153.83,153.32,153.32,22369.0,142.5711,142.5711,142.0985,142.0985,22369.0
2020-12-15 15:30:00,153.3,153.53,153.11,153.51,31820.0,142.0799,142.2931,141.9038,142.2746,31820.0
2020-12-15 15:40:00,153.51,153.95,153.47,153.83,54200.0,142.2746,142.6824,142.2375,142.5711,54200.0
2020-12-15 15:50:00,153.83,154.43,153.71,154.4,152718.0,142.5711,143.1272,142.4599,143.0994,152718.0
2020-12-16 09:30:00,154.54,154.54,153.11,153.41,85236.0,143.2292,143.2292,141.9038,142.1819,85236.0
2020-12-16 09:40:00,153.49,153.58,152.14,152.14,101790.0,142.256,142.3394,141.0048,141.0048,101790.0
2020-12-16 09:50:00,152.26,153.43,152.11,153.21,91564.0,141.116,142.2004,140.977,141.9965,91564.0
2020-12-16 10:00:00,153.27,153.39,152.73,153.17,18017.0,142.0521,142.1633,141.5516,141.9594,18017.0
2020-12-16 10:10:00,153.0,153.91,153.0,153.87,8156.0,141.8019,142.6453,141.8019,142.6082,8156.0
2020-12-16 10:20:00,153.78,153.91,153.65,153.88,8936.0,142.5248,142.6453,142.4043,142.6175,8936.0
2020-12-16 10:30:00,153.93,154.21,153.75,154.08,13168.0,142.6638,142.9233,142.497,142.8028,13168.0
2020-12-16 10:40:00,154.08,154.33,154.07,154.3,14327.0,142.8028,143.0345,142.7936,143.0067,14327.0
2020-12-16 10:50:00,154.4,154.61,154.11,154.2,15968.0,143.0994,143.294,142.8306,142.9141,15968.0
2020-12-16 11:00:00,154.2,154.61,154.04,154.43,15337.0,142.9141,143.294,142.7658,143.1272,15337.0
2020-12-16 11:10:00,154.34,154.34,154.02,154.18,8937.0,143.0438,143.0438,142.7472,142.8955,8937.0
2020-12-16 11:20:00,154.27,154.55,154.26,154.52,11420.0,142.9789,143.2384,142.9697,143.2106,11420.0
2020-12-16 11:30:00,154.42,154.61,154.28,154.56,12685.0,143.118,143.294,142.9882,143.2477,12685.0
2020-12-16 11:40:00,154.5,154.66,154.44,154.49,12781.0,143.1921,143.3404,143.1365,143.1828,12781.0
2020-12-16 11:50:00,154.5,154.5,154.31,154.41,13066.0,143.1921,143.1921,143.016,143.1087,13066.0
2020-12-16 12:00:00,154.42,154.43,154.22,154.23,18724.0,143.118,143.1272,142.9326,142.9419,18724.0
2020-12-16 12:10:00,154.24,154.33,154.19,154.25,11636.0,142.9511,143.0345,142.9048,142.9604,11636.0
2020-12-16 12:20:00,154.2,154.26,153.97,153.98,9685.0,142.9141,142.9697,142.7009,142.7102,9685.0
2020-12-16 12:30:00,153.9,153.98,153.82,153.9,4352.0,142.636,142.7102,142.5619,142.636,4352.0
2020-12-16 12:40:00,153.91,153.91,153.6,153.61,5443.0,142.6453,142.6453,142.358,142.3672,5443.0
2020-12-16 12:50:00,153.55,153.67,153.43,153.53,8470.0,142.3116,142.4228,142.2004,142.2931,8470.0
2020-12-16 13:00:00,153.58,153.66,153.26,153.26,16481.0,142.3394,142.4136,142.0429,142.0429,16481.0
2020-12-16 13:10:00,153.32,153.53,153.32,153.51,4600.0,142.0985,142.2931,142.0985,142.2746,4600.0
2020-12-16 13:20:00,153.53,153.6,153.48,153.53,7676.0,142.2931,142.358,142.2468,142.2931,7676.0
2020-12-16 13:30:00,153.56,153.59,153.35,153.38,5426.0,142.3209,142.3487,142.1263,142.1541,5426.0
2020-12-16 13:40:00,153.4,153.6,153.4,153.56,6600.0,142.1726,142.358,142.1726,142.3209,6600.0
2020-12-16 13:50:00,153.59,153.74,153.55,153.66,4619.0,142.3487,142.4877,142.3116,142.4136,4619.0
2020-12-16 14:00:00,153.7,154.17,153.69,153.8,11773.0,142.4507,142.8863,142.4414,142.5433,11773.0
2020-12-16 14:10:00,153.79,153.84,153.5,153.65,5917.0,142.5341,142.5804,142.2653,142.4043,5917.0
2020-12-16 14:20:00,153.66,153.76,153.55,153.56,9623.0,142.4136,142.5063,142.3116,142.3209,9623.0
2020-12-16 14:30:00,153.55,154.28,153.55,154.21,7242.0,142.3116,142.9882,142.3116,142.9233,7242.0
2020-12-16 14:40:00,154.2,154.23,154.09,154.19,13129.0,142.9141,142.9419,142.8121,142.9048,13129.0
2020-12-16 14:50:00,154.21,154.49,154.13,154.41,7677.0,142.9233,143.1828,142.8492,143.1087,7677.0
2020-12-16 15:00:00,154.38,154.38,153.74,153.81,15537.0,143.0809,143.0809,142.4877,142.5526,15537.0
2020-12-16 15:10:00,153.75,153.99,153.62,153.99,31356.0,142.497,142.7194,142.3765,142.7194,31356.0
2020-12-16 15:20:00,153.97,154.09,153.82,153.82,12451.0,142.7009,142.8121,142.5619,142.5619,12451.0
2020-12-16 15:30:00,153.82,154.19,153.79,154.17,31511.0,142.5619,142.9048,142.5341,142.8863,31511.0
2020-12-16 15:40:00,154.17,154.32,154.04,154.16,37190.0,142.8863,143.0253,142.7658,142.877,37190.0
2020-12-16 15:50:00,154.16,154.46,153.92,154.17,98634.0,142.877,143.155,142.6546,142.8863,98634.0
2020-12-17 09:30:00,153.7,154.18,153.27,153.31,31756.0,143.1749,143.6221,142.7744,142.8116,31756.0
2020-12-17 09:40:00,153.23,153.47,152.7,153.36,13035.0,142.7371,142.9607,142.2434,142.8582,13035.0
2020-12-17 09:50:00,153.39,153.39,152.95,153.09,8851.0,142.8862,142.8862,142.4763,142.6067,8851.0
2020-12-17 10:00:00,153.23,153.46,152.96,153.06,11805.0,142.7371,142.9514,142.4856,142.5788,11805.0
2020-12-17 10:10:00,153.06,153.07,152.64,152.64,23218.0,142.5788,142.5881,142.1875,142.1875,23218.0
2020-12-17 10:20:00,152.67,153.01,152.51,152.81,11542.0,142.2155,142.5322,142.0664,142.3459,11542.0
2020-12-17 10:30:00,152.75,153.36,152.68,153.27,14737.0,142.29,142.8582,142.2248,142.7744,14737.0
2020-12-17 10:40:00,153.19,153.37,152.99,153.3,17259.0,142.6999,142.8675,142.5135,142.8023,17259.0
2020-12-17 10:50:00,153.37,153.37,152.91,152.97,19604.0,142.8675,142.8675,142.439,142.4949,19604.0
2020-12-17 11:00:00,152.97,153.1,152.93,153.06,10510.0,142.4949,142.616,142.4577,142.5788,10510.0
2020-12-17 11:10:00,153.05,153.51,152.94,153.39,14153.0,142.5694,142.9979,142.467,142.8862,14153.0
2020-12-17 11:20:00,153.43,153.44,153.15,153.19,10007.0,142.9234,142.9327,142.6626,142.6999,10007.0
2020-12-17 11:30:00,153.15,153.3,153.11,153.17,12603.0,142.6626,142.8023,142.6253,142.6812,12603.0
2020-12-17 11:40:00,153.13,153.35,153.07,153.29,7853.0,142.644,142.8489,142.5881,142.793,7853.0
2020-12-17 11:50:00,153.24,153.32,153.04,153.32,9548.0,142.7464,142.821,142.5601,142.821,9548.0
2020-12-17 12:00:00,153.38,153.38,153.1,153.19,5014.0,142.8768,142.8768,142.616,142.6999,5014.0
2020-12-17 12:10:00,153.19,153.2,152.8,152.94,17421.0,142.6999,142.7092,142.3366,142.467,17421.0
2020-12-17 12:20:00,152.95,152.97,152.75,152.78,9128.0,142.4763,142.4949,142.29,142.3179,9128.0
2020-12-17 12:30:00,152.78,152.83,152.7,152.74,9577.0,142.3179,142.3645,142.2434,142.2807,9577.0
2020-12-17 12:40:00,152.74,152.79,152.51,152.54,7224.0,142.2807,142.3272,142.0664,142.0944,7224.0
2020-12-17 12:50:00,152.56,152.67,152.43,152.54,31001.0,142.113,142.2155,141.9919,142.0944,31001.0
2020-12-17 13:00:00,152.62,152.85,152.58,152.83,40172.0,142.1689,142.3831,142.1316,142.3645,40172.0
2020-12-17 13:10:00,152.88,153.17,152.88,153.12,11893.0,142.4111,142.6812,142.4111,142.6346,11893.0
2020-12-17 13:20:00,153.05,153.22,153.02,153.17,9711.0,142.5694,142.7278,142.5415,142.6812,9711.0
2020-12-17 13:30:00,153.19,153.28,153.15,153.2,15434.0,142.6999,142.7837,142.6626,142.7092,15434.0
2020-12-17 13:40:00,153.2,153.23,152.96,153.0,12238.0,142.7092,142.7371,142.4856,142.5229,12238.0
2020-12-17 13:50:00,153.0,153.02,152.74,152.88,19246.0,142.5229,142.5415,142.2807,142.4111,19246.0
2020-12-17 14:00:00,152.89,153.13,152.77,153.1,12082.0,142.4204,142.644,142.3086,142.616,12082.0
2020-12-17 14:10:00,153.08,153.35,153.04,153.3,10641.0,142.5974,142.8489,142.5601,142.8023,10641.0
2020-12-17 14:20:00,153.31,153.53,153.27,153.49,15683.0,142.8116,143.0166,142.7744,142.9793,15683.0
2020-12-17 14:30:00,153.45,153.76,153.45,153.62,12474.0,142.942,143.2308,142.942,143.1004,12474.0
2020-12-17 14:40:00,153.58,153.75,153.55,153.64,8645.0,143.0631,143.2215,143.0352,143.119,8645.0
2020-12-17 14:50:00,153.62,153.62,153.39,153.46,10870.0,143.1004,143.1004,142.8862,142.9514,10870.0
2020-12-17 15:00:00,153.46,153.51,153.36,153.38,38707.0,142.9514,142.9979,142.8582,142.8768,38707.0
2020-12-17 15:10:00,153.38,153.38,153.2,153.24,12077.0,142.8768,142.8768,142.7092,142.7464,12077.0
2020-12-17 15:20:00,153.25,153.5,153.21,153.45,20656.0,142.7557,142.9886,142.7185,142.942,20656.0
2020-12-17 15:30:00,153.44,153.49,153.23,153.4,38371.0,142.9327,142.9793,142.7371,142.8955,38371.0
2020-12-17 15:40:00,153.4,153.51,153.19,153.19,47620.0,142.8955,142.9979,142.6999,142.6999,47620.0
2020-12-17 15:50:00,153.23,153.49,153.09,153.48,97949.0,142.7371,142.9793,142.6067,142.97,97949.0
2020-12-18 09:30:00,153.64,154.34,153.53,154.22,341043.0,143.119,143.7711,143.0166,143.6593,341043.0
2020-12-18 09:40:00,154.15,154.25,153.45,153.62,12743.0,143.5941,143.6873,142.942,143.1004,12743.0
2020-12-18 09:50:00,153.49,153.75,153.24,153.67,12216.0,142.9793,143.2215,142.7464,143.147,12216.0
2020-12-18 10:00:00,153.62,153.62,152.88,152.97,18935.0,143.1004,143.1004,142.4111,142.4949,18935.0
2020-12-18 10:10:00,153.0,153.14,152.79,153.13,33406.0,142.5229,142.6533,142.3272,142.644,33406.0
2020-12-18 10:20:00,153.15,153.34,152.83,153.01,52746.0,142.6626,142.8396,142.3645,142.5322,52746.0
2020-12-18 10:30:00,153.04,153.23,152.69,152.84,21166.0,142.5601,142.7371,142.2341,142.3738,21166.0
2020-12-18 10:40:00,152.95,153.2,152.75,152.83,37741.0,142.4763,142.7092,142.29,142.3645,37741.0
2020-12-18 10:50:00,152.82,153.14,152.73,152.99,44220.0,142.3552,142.6533,142.2714,142.5135,44220.0
2020-12-18 11:00:00,152.99,153.06,152.64,152.74,18827.0,142.5135,142.5788,142.1875,142.2807,18827.0
2020-12-18 11:10:00,152.68,152.74,152.32,152.66,29707.0,142.2248,142.2807,141.8894,142.2061,29707.0
2020-12-18 11:20:00,152.81,152.85,152.46,152.77,31584.0,142.3459,142.3831,142.0198,142.3086,31584.0
2020-12-18 11:30:00,152.71,152.91,152.6,152.64,36201.0,142.2527,142.439,142.1503,142.1875,36201.0
2020-12-18 11:40:00,152.59,153.06,152.54,153.0,23821.0,142.1409,142.5788,142.0944,142.5229,23821.0
2020-12-18 11:50:00,152.96,153.33,152.93,153.22,20197.0,142.4856,142.8303,142.4577,142.7278,20197.0
2020-12-18 12:00:00,153.25,153.48,153.08,153.22,11877.0,142.7557,142.97,142.5974,142.7278,11877.0
2020-12-18 12:10:00,153.19,153.49,153.19,153.44,11078.0,142.6999,142.9793,142.6999,142.9327,11078.0
2020-12-18 12:20:00,153.44,153.47,153.23,153.28,6968.0,142.9327,142.9607,142.7371,142.7837,6968.0
2020-12-18 12:30:00,153.31,153.74,153.24,153.67,19804.0,142.8116,143.2122,142.7464,143.147,19804.0
2020-12-18 12:40:00,153.69,153.78,153.49,153.55,7279.0,143.1656,143.2495,142.9793,143.0352,7279.0
2020-12-18 12:50:00,153.57,153.6,153.37,153.41,8279.0,143.0538,143.0818,142.8675,142.9048,8279.0
2020-12-18 13:00:00,153.35,153.4,152.97,153.14,28537.0,142.8489,142.8955,142.4949,142.6533,28537.0
2020-12-18 13:10:00,153.13,153.22,152.63,152.65,20683.0,142.644,142.7278,142.1782,142.1968,20683.0
2020-12-18 13:20:00,152.66,152.95,152.55,152.82,66181.0,142.2061,142.4763,142.1037,142.3552,66181.0
2020-12-18 13:30:00,152.8,152.9,152.8,152.8,13711.0,142.3366,142.4297,142.3366,142.3366,13711.0
2020-12-18 13:40:00,152.87,152.97,152.73,152.88,40678.0,142.4018,142.4949,142.2714,142.4111,40678.0
2020-12-18 13:50:00,152.8,152.8,152.56,152.61,6106.0,142.3366,142.3366,142.113,142.1596,6106.0
2020-12-18 14:00:00,152.59,152.59,152.34,152.48,14142.0,142.1409,142.1409,141.9081,142.0385,14142.0
2020-12-18 14:10:00,152.41,152.64,152.3,152.64,14415.0,141.9733,142.1875,141.8708,142.1875,14415.0
2020-12-18 14:20:00,152.59,152.68,152.39,152.5,13562.0,142.1409,142.2248,141.9546,142.0571,13562.0
2020-12-18 14:30:00,152.49,152.6,152.46,152.54,16337.0,142.0478,142.1503,142.0198,142.0944,16337.0
2020-12-18 14:40:00,152.51,152.61,152.43,152.43,11039.0,142.0664,142.1596,141.9919,141.9919,11039.0
2020-12-18 14:50:00,152.43,152.46,152.03,152.11,17629.0,141.9919,142.0198,141.6193,141.6938,17629.0
2020-12-18 15:00:00,152.16,152.3,152.08,152.23,12672.0,141.7404,141.8708,141.6659,141.8056,12672.0
2020-12-18 15:10:00,152.25,152.26,152.0,152.09,24131.0,141.8242,141.8335,141.5913,141.6752,24131.0
2020-12-18 15:20:00,152.05,152.05,151.34,151.44,24840.0,141.6379,141.6379,140.9765,141.0697,24840.0
2020-12-18 15:30:00,151.44,151.92,151.43,151.66,25832.0,141.0697,141.5168,141.0604,141.2746,25832.0
2020-12-18 15:40:00,151.64,152.21,151.2,151.94,66218.0,141.256,141.787,140.8461,141.5355,66218.0
2020-12-18 15:50:00,152.04,152.81,151.59,152.39,171727.0,141.6286,142.3459,141.2094,141.9546,171727.0
2020-12-21 09:30:00,152.93,153.0,151.02,152.01,41847.0,142.4577,142.5229,140.6785,141.6007,41847.0
2020-12-21 09:40:00,152.11,152.5,151.47,151.55,15148.0,141.6938,142.0571,141.0976,141.1722,15148.0
2020-12-21 09:50:00,151.63,152.1,151.01,151.02,11171.0,141.2467,141.6845,140.6691,140.6785,11171.0
2020-12-21 10:00:00,150.97,151.06,149.93,150.44,35310.0,140.6319,140.7157,139.6631,140.1382,35310.0
2020-12-21 10:10:00,150.39,150.64,149.66,149.95,40897.0,140.0916,140.3245,139.4116,139.6817,40897.0
2020-12-21 10:20:00,149.86,150.02,149.5,149.69,21982.0,139.5979,139.7469,139.2625,139.4395,21982.0
2020-12-21 10:30:00,149.67,150.45,149.67,150.44,6413.0,139.4209,140.1475,139.4209,140.1382,6413.0
2020-12-21 10:40:00,150.44,150.7,150.17,150.17,17057.0,140.1382,140.3804,139.8867,139.8867,17057.0
2020-12-21 10:50:00,150.31,151.02,150.23,150.95,18590.0,140.0171,140.6785,139.9425,140.6132,18590.0
2020-12-21 11:00:00,150.93,151.29,150.78,151.11,7920.0,140.5946,140.93,140.4549,140.7623,7920.0
2020-12-21 11:10:00,151.08,151.35,150.84,150.98,8400.0,140.7343,140.9859,140.5108,140.6412,8400.0
2020-12-21 11:20:00,150.99,151.35,150.97,151.2,12111.0,140.6505,140.9859,140.6319,140.8461,12111.0
2020-12-21 11:30:00,151.23,151.29,150.49,150.71,11207.0,140.8741,140.93,140.1847,140.3897,11207.0
2020-12-21 11:40:00,150.78,150.95,150.67,150.86,9216.0,140.4549,140.6132,140.3524,140.5294,9216.0
2020-12-21 11:50:00,150.85,151.19,150.85,151.13,10757.0,140.5201,140.8368,140.5201,140.7809,10757.0
2020-12-21 12:00:00,151.09,151.33,151.07,151.24,11670.0,140.7437,140.9672,140.725,140.8834,11670.0
2020-12-21 12:10:00,151.36,151.53,151.24,151.52,11096.0,140.9952,141.1535,140.8834,141.1442,11096.0
2020-12-21 12:20:00,151.48,151.83,151.34,151.82,11720.0,141.107,141.433,140.9765,141.4237,11720.0
2020-12-21 12:30:00,151.82,151.94,151.67,151.72,23354.0,141.4237,141.5355,141.2839,141.3305,23354.0
2020-12-21 12:40:00,151.76,151.81,151.4,151.71,11585.0,141.3678,141.4144,141.0324,141.3212,11585.0
2020-12-21 12:50:00,151.72,151.97,151.72,151.77,29749.0,141.3305,141.5634,141.3305,141.3771,29749.0
2020-12-21 13:00:00,151.73,151.8,151.52,151.54,11960.0,141.3398,141.405,141.1442,141.1628,11960.0
2020-12-21 13:10:00,151.57,151.61,151.39,151.43,9153.0,141.1908,141.228,141.0231,141.0604,9153.0
2020-12-21 13:20:00,151.43,151.58,151.3,151.57,10649.0,141.0604,141.2001,140.9393,141.1908,10649.0
2020-12-21 13:30:00,151.57,151.83,151.55,151.75,7232.0,141.1908,141.433,141.1722,141.3585,7232.0
2020-12-21 13:40:00,151.77,151.99,151.67,151.7,11016.0,141.3771,141.582,141.2839,141.3119,11016.0
2020-12-21 13:50:00,151.74,152.0,151.69,151.72,13618.0,141.3491,141.5913,141.3026,141.3305,13618.0
2020-12-21 14:00:00,151.72,151.73,151.46,151.71,7742.0,141.3305,141.3398,141.0883,141.3212,7742.0
2020-12-21 14:10:00,151.75,152.02,151.69,151.92,8392.0,141.3585,141.61,141.3026,141.5168,8392.0
2020-12-21 14:20:00,151.92,152.17,151.9,152.03,11747.0,141.5168,141.7497,141.4982,141.6193,11747.0
2020-12-21 14:30:00,152.02,152.23,151.99,152.04,11193.0,141.61,141.8056,141.582,141.6286,11193.0
2020-12-21 14:40:00,152.05,152.25,151.94,152.07,8484.0,141.6379,141.8242,141.5355,141.6565,8484.0
2020-12-21 14:50:00,152.07,152.19,151.83,151.89,12487.0,141.6565,141.7683,141.433,141.4889,12487.0
2020-12-21 15:00:00,151.91,151.95,151.65,151.73,12839.0,141.5075,141.5448,141.2653,141.3398,12839.0
2020-12-21 15:10:00,151.72,151.89,151.65,151.76,14875.0,141.3305,141.4889,141.2653,141.3678,14875.0
2020-12-21 15:20:00,151.75,151.98,151.68,151.92,10803.0,141.3585,141.5727,141.2933,141.5168,10803.0
2020-12-21 15:30:00,151.9,151.9,151.52,151.68,22702.0,141.4982,141.4982,141.1442,141.2933,22702.0
2020-12-21 15:40:00,151.71,151.77,151.44,151.56,17903.0,141.3212,141.3771,141.0697,141.1815,17903.0
2020-12-21 15:50:00,151.53,151.92,151.15,151.74,74880.0,141.1535,141.5168,140.7995,141.3491,74880.0
2020-12-22 09:30:00,149.16,150.5,149.16,149.98,67880.0,138.9458,140.1941,138.9458,139.7097,67880.0
2020-12-22 09:40:00,149.88,150.73,149.78,150.63,11755.0,139.6165,140.4083,139.5234,140.3152,11755.0
2020-12-22 09:50:00,150.55,150.78,150.21,150.75,20812.0,140.2406,140.4549,139.9239,140.4269,20812.0
2020-12-22 10:00:00,150.67,150.93,150.42,150.92,24058.0,140.3524,140.5946,140.1195,140.5853,24058.0
2020-12-22 10:10:00,150.92,151.04,150.33,150.42,15115.0,140.5853,140.6971,140.0357,140.1195,15115.0
2020-12-22 10:20:00,150.51,150.95,150.24,150.95,11516.0,140.2034,140.6132,139.9519,140.6132,11516.0
2020-12-22 10:30:00,150.82,150.83,150.38,150.45,17420.0,140.4921,140.5015,140.0823,140.1475,17420.0
2020-12-22 10:40:00,150.44,150.65,150.05,150.05,14202.0,140.1382,140.3338,139.7749,139.7749,14202.0
2020-12-22 10:50:00,150.05,150.21,149.74,149.93,27352.0,139.7749,139.9239,139.4861,139.6631,27352.0
2020-12-22 11:00:00,149.94,150.32,149.85,150.26,14655.0,139.6724,140.0264,139.5886,139.9705,14655.0
2020-12-22 11:10:00,150.21,150.64,150.2,150.41,12169.0,139.9239,140.3245,139.9146,140.1102,12169.0
2020-12-22 11:20:00,150.34,150.47,150.12,150.29,9887.0,140.045,140.1661,139.8401,139.9984,9887.0
2020-12-22 11:30:00,150.33,150.62,150.32,150.44,7696.0,140.0357,140.3058,140.0264,140.1382,7696.0
2020-12-22 11:40:00,150.4,150.4,150.2,150.23,5298.0,140.1009,140.1009,139.9146,139.9425,5298.0
2020-12-22 11:50:00,150.23,150.76,150.2,150.76,14114.0,139.9425,140.4363,139.9146,140.4363,14114.0
2020-12-22 12:00:00,150.79,150.84,150.71,150.74,11362.0,140.4642,140.5108,140.3897,140.4176,11362.0
2020-12-22 12:10:00,150.84,151.07,150.8,150.8,14277.0,140.5108,140.725,140.4735,140.4735,14277.0
2020-12-22 12:20:00,150.82,150.91,150.69,150.69,6212.0,140.4921,140.576,140.371,140.371,6212.0
2020-12-22 12:30:00,150.7,151.2,150.59,151.12,19021.0,140.3804,140.8461,140.2779,140.7716,19021.0
2020-12-22 12:40:00,151.12,151.23,151.01,151.12,7441.0,140.7716,140.8741,140.6691,140.7716,7441.0
2020-12-22 12:50:00,151.12,151.12,150.61,150.74,6841.0,140.7716,140.7716,140.2965,140.4176,6841.0
2020-12-22 13:00:00,150.79,150.83,150.62,150.76,5597.0,140.4642,140.5015,140.3058,140.4363,5597.0
2020-12-22 13:10:00,150.75,150.9,150.74,150.83,11746.0,140.4269,140.5667,140.4176,140.5015,11746.0
2020-12-22 13:20:00,150.79,151.01,150.74,151.01,8722.0,140.4642,140.6691,140.4176,140.6691,8722.0
2020-12-22 13:30:00,150.99,151.15,150.82,150.9,26114.0,140.6505,140.7995,140.4921,140.5667,26114.0
2020-12-22 13:40:00,150.88,150.94,150.79,150.89,6118.0,140.548,140.6039,140.4642,140.5574,6118.0
2020-12-22 13:50:00,150.87,151.06,150.81,150.97,7741.0,140.5387,140.7157,140.4828,140.6319,7741.0
2020-12-22 14:00:00,151.04,151.04,150.71,150.74,9596.0,140.6971,140.6971,140.3897,140.4176,9596.0
2020-12-22 14:10:00,150.8,150.84,150.7,150.81,10325.0,140.4735,140.5108,140.3804,140.4828,10325.0
2020-12-22 14:20:00,150.86,150.88,150.75,150.77,7283.0,140.5294,140.548,140.4269,140.4456,7283.0
2020-12-22 14:30:00,150.76,150.76,150.49,150.54,23195.0,140.4363,140.4363,140.1847,140.2313,23195.0
2020-12-22 14:40:00,150.52,150.56,150.25,150.31,32353.0,140.2127,140.25,139.9612,140.0171,32353.0
2020-12-22 14:50:00,150.43,150.52,150.38,150.38,10180.0,140.1289,140.2127,140.0823,140.0823,10180.0
2020-12-22 15:00:00,150.45,150.61,150.27,150.29,7734.0,140.1475,140.2965,139.9798,139.9984,7734.0
2020-12-22 15:10:00,150.25,150.6,149.95,150.32,31327.0,139.9612,140.2872,139.6817,140.0264,31327.0
2020-12-22 15:20:00,150.28,150.3,150.14,150.16,5576.0,139.9891,140.0078,139.8587,139.8773,5576.0
2020-12-22 15:30:00,150.19,150.28,149.92,149.93,12288.0,139.9053,139.9891,139.6538,139.6631,12288.0
2020-12-22 15:40:00,149.92,150.28,149.82,149.95,30573.0,139.6538,139.9891,139.5606,139.6817,30573.0
2020-12-22 15:50:00,149.98,150.38,149.86,150.23,123174.0,139.7097,140.0823,139.5979,139.9425,123174.0
2020-12-23 09:30:00,151.18,151.73,150.59,151.47,21495.0,140.8275,141.3398,140.2779,141.0976,21495.0
2020-12-23 09:40:00,151.4,151.63,151.24,151.5,11758.0,141.0324,141.2467,140.8834,141.1256,11758.0
2020-12-23 09:50:00,151.54,151.92,151.54,151.77,10885.0,141.1628,141.5168,141.1628,141.3771,10885.0
2020-12-23 10:00:00,151.73,151.87,151.58,151.78,23996.0,141.3398,141.4702,141.2001,141.3864,23996.0
2020-12-23 10:10:00,151.69,151.75,151.13,151.36,11020.0,141.3026,141.3585,140.7809,140.9952,11020.0
2020-12-23 10:20:00,151.4,151.52,151.08,151.08,5442.0,141.0324,141.1442,140.7343,140.7343,5442.0
2020-12-23 10:30:00,151.11,151.18,151.01,151.14,5081.0,140.7623,140.8275,140.6691,140.7902,5081.0
2020-12-23 10:40:00,151.14,151.14,150.79,150.94,7621.0,140.7902,140.7902,140.4642,140.6039,7621.0
2020-12-23 10:50:00,150.93,150.96,150.45,150.45,9868.0,140.5946,140.6226,140.1475,140.1475,9868.0
2020-12-23 11:00:00,150.43,150.65,150.39,150.57,8626.0,140.1289,140.3338,140.0916,140.2593,8626.0
2020-12-23 11:10:00,150.63,150.8,150.46,150.66,15849.0,140.3152,140.4735,140.1568,140.3431,15849.0
2020-12-23 11:20:00,150.65,150.75,150.56,150.62,5776.0,140.3338,140.4269,140.25,140.3058,5776.0
2020-12-23 11:30:00,150.64,150.76,150.53,150.56,9418.0,140.3245,140.4363,140.222,140.25,9418.0
2020-12-23 11:40:00,150.58,150.67,150.57,150.6,8040.0,140.2686,140.3524,140.2593,140.2872,8040.0
2020-12-23 11:50:00,150.64,150.77,150.62,150.72,6412.0,140.3245,140.4456,140.3058,140.399,6412.0
2020-12-23 12:00:00,150.72,150.72,150.6,150.69,6548.0,140.399,140.399,140.2872,140.371,6548.0
2020-12-23 12:10:00,150.65,150.92,150.62,150.88,7875.0,140.3338,140.5853,140.3058,140.548,7875.0
2020-12-23 12:20:00,150.83,150.87,150.68,150.74,7428.0,140.5015,140.5387,140.3617,140.4176,7428.0
2020-12-23 12:30:00,150.69,150.92,150.67,150.9,5422.0,140.371,140.5853,140.3524,140.5667,5422.0
2020-12-23 12:40:00,150.89,151.03,150.85,150.91,7159.0,140.5574,140.6878,140.5201,140.576,7159.0
2020-12-23 12:50:00,150.88,151.02,150.77,150.8,16025.0,140.548,140.6785,140.4456,140.4735,16025.0
2020-12-23 13:00:00,150.8,150.9,150.71,150.75,9876.0,140.4735,140.5667,140.3897,140.4269,9876.0
2020-12-23 13:10:00,150.69,150.99,150.69,150.81,6920.0,140.371,140.6505,140.371,140.4828,6920.0
2020-12-23 13:20:00,150.76,151.0,150.76,150.93,7474.0,140.4363,140.6598,140.4363,140.5946,7474.0
2020-12-23 13:30:00,150.97,151.03,150.85,151.0,13058.0,140.6319,140.6878,140.5201,140.6598,13058.0
2020-12-23 13:40:00,150.98,151.12,150.89,151.12,12942.0,140.6412,140.7716,140.5574,140.7716,12942.0
2020-12-23 13:50:00,151.1,151.15,150.99,151.15,8767.0,140.753,140.7995,140.6505,140.7995,8767.0
2020-12-23 14:00:00,151.11,151.2,151.11,151.18,8191.0,140.7623,140.8461,140.7623,140.8275,8191.0
2020-12-23 14:10:00,151.17,151.23,151.1,151.13,8205.0,140.8182,140.8741,140.753,140.7809,8205.0
2020-12-23 14:20:00,151.15,151.15,150.98,151.02,9248.0,140.7995,140.7995,140.6412,140.6785,9248.0
2020-12-23 14:30:00,151.03,151.14,151.0,151.14,11589.0,140.6878,140.7902,140.6598,140.7902,11589.0
2020-12-23 14:40:00,151.12,151.2,151.02,151.02,6858.0,140.7716,140.8461,140.6785,140.6785,6858.0
2020-12-23 14:50:00,151.05,151.16,150.98,151.03,8789.0,140.7064,140.8089,140.6412,140.6878,8789.0
2020-12-23 15:00:00,151.03,151.13,151.0,151.06,5339.0,140.6878,140.7809,140.6598,140.7157,5339.0
2020-12-23 15:10:00,151.07,151.26,151.07,151.24,6686.0,140.725,140.902,140.725,140.8834,6686.0
2020-12-23 15:20:00,151.26,151.45,151.21,151.43,16582.0,140.902,141.079,140.8554,141.0604,16582.0
2020-12-23 15:30:00,151.44,151.74,151.41,151.67,37541.0,141.0697,141.3491,141.0417,141.2839,37541.0
2020-12-23 15:40:00,151.66,151.82,151.49,151.49,33497.0,141.2746,141.4237,141.1163,141.1163,33497.0
2020-12-23 15:50:00,151.41,151.44,151.06,151.06,86256.0,141.0417,141.0697,140.7157,140.7157,86256.0
2020-12-24 09:30:00,151.32,151.32,150.47,150.49,13787.0,140.9579,140.9579,140.1661,140.1847,13787.0
2020-12-24 09:40:00,150.46,150.54,149.88,150.03,6401.0,140.1568,140.2313,139.6165,139.7562,6401.0
2020-12-24 09:50:00,149.88,150.24,149.6,150.11,10022.0,139.6165,139.9519,139.3557,139.8308,10022.0
2020-12-24 10:00:00,150.09,150.31,149.84,150.23,9899.0,139.8121,140.0171,139.5793,139.9425,9899.0
2020-12-24 10:10:00,150.22,150.43,150.13,150.4,7990.0,139.9332,140.1289,139.8494,140.1009,7990.0
2020-12-24 10:20:00,150.42,150.52,150.28,150.34,5254.0,140.1195,140.2127,139.9891,140.045,5254.0
2020-12-24 10:30:00,150.31,150.52,150.29,150.36,4195.0,140.0171,140.2127,139.9984,140.0636,4195.0
2020-12-24 10:40:00,150.42,150.73,150.38,150.68,7423.0,140.1195,140.4083,140.0823,140.3617,7423.0
2020-12-24 10:50:00,150.72,150.97,150.6,150.95,8563.0,140.399,140.6319,140.2872,140.6132,8563.0
2020-12-24 11:00:00,151.0,151.01,150.7,150.94,6554.0,140.6598,140.6691,140.3804,140.6039,6554.0
2020-12-24 11:10:00,151.0,151.14,150.86,150.89,13989.0,140.6598,140.7902,140.5294,140.5574,13989.0
2020-12-24 11:20:00,150.9,150.99,150.8,150.82,5492.0,140.5667,140.6505,140.4735,140.4921,5492.0
2020-12-24 11:30:00,150.82,150.94,150.66,150.66,7155.0,140.4921,140.6039,140.3431,140.3431,7155.0
2020-12-24 11:40:00,150.62,150.74,150.45,150.66,5936.0,140.3058,140.4176,140.1475,140.3431,5936.0
2020-12-24 11:50:00,150.66,150.75,150.5,150.55,12081.0,140.3431,140.4269,140.1941,140.2406,12081.0
2020-12-24 12:00:00,150.5,150.57,150.23,150.5,18547.0,140.1941,140.2593,139.9425,140.1941,18547.0
2020-12-24 12:10:00,150.56,150.59,150.43,150.43,7297.0,140.25,140.2779,140.1289,140.1289,7297.0
2020-12-24 12:20:00,150.45,150.64,150.3,150.64,8912.0,140.1475,140.3245,140.0078,140.3245,8912.0
2020-12-24 12:30:00,150.61,150.96,150.58,150.78,8799.0,140.2965,140.6226,140.2686,140.4549,8799.0
2020-12-24 12:40:00,150.8,150.98,150.54,150.88,10779.0,140.4735,140.6412,140.2313,140.548,10779.0
2020-12-24 12:50:00,150.94,151.29,150.8,151.01,48704.0,140.6039,140.93,140.4735,140.6691,48704.0
2020-12-28 09:30:00,151.59,151.99,150.77,151.24,21499.0,141.2094,141.582,140.4456,140.8834,21499.0
2020-12-28 09:40:00,151.36,152.15,151.2,152.07,7040.0,140.9952,141.7311,140.8461,141.6565,7040.0
2020-12-28 09:50:00,152.16,152.21,151.82,151.86,8763.0,141.7404,141.787,141.4237,141.4609,8763.0
2020-12-28 10:00:00,151.9,152.48,151.87,152.32,6513.0,141.4982,142.0385,141.4702,141.8894,6513.0
2020-12-28 10:10:00,152.45,152.75,152.35,152.49,5974.0,142.0105,142.29,141.9174,142.0478,5974.0
2020-12-28 10:20:00,152.58,153.03,152.48,152.76,8141.0,142.1316,142.5508,142.0385,142.2993,8141.0
2020-12-28 10:30:00,152.79,152.79,152.34,152.34,5797.0,142.3272,142.3272,141.9081,141.9081,5797.0
2020-12-28 10:40:00,152.43,152.69,152.41,152.52,9699.0,141.9919,142.2341,141.9733,142.0757,9699.0
2020-12-28 10:50:00,152.51,152.79,152.46,152.67,5928.0,142.0664,142.3272,142.0198,142.2155,5928.0
2020-12-28 11:00:00,152.64,152.75,152.58,152.74,9748.0,142.1875,142.29,142.1316,142.2807,9748.0
2020-12-28 11:10:00,152.69,152.78,152.53,152.73,8552.0,142.2341,142.3179,142.085,142.2714,8552.0
2020-12-28 11:20:00,152.72,152.72,152.16,152.27,4633.0,142.262,142.262,141.7404,141.8429,4633.0
2020-12-28 11:30:00,152.32,152.32,151.93,152.16,12773.0,141.8894,141.8894,141.5261,141.7404,12773.0
2020-12-28 11:40:00,152.19,152.44,152.17,152.31,3603.0,141.7683,142.0012,141.7497,141.8801,3603.0
2020-12-28 11:50:00,152.39,152.45,152.01,152.09,8545.0,141.9546,142.0105,141.6007,141.6752,8545.0
2020-12-28 12:00:00,152.2,152.29,152.08,152.16,6143.0,141.7776,141.8615,141.6659,141.7404,6143.0
2020-12-28 12:10:00,152.22,152.34,152.13,152.16,4386.0,141.7963,141.9081,141.7124,141.7404,4386.0
2020-12-28 12:20:00,152.12,152.22,152.09,152.09,4189.0,141.7031,141.7963,141.6752,141.6752,4189.0
2020-12-28 12:30:00,152.17,152.3,152.16,152.3,5282.0,141.7497,141.8708,141.7404,141.8708,5282.0
2020-12-28 12:40:00,152.33,152.49,152.25,152.39,5045.0,141.8987,142.0478,141.8242,141.9546,5045.0
2020-12-28 12:50:00,152.37,152.43,152.29,152.36,8518.0,141.936,141.9919,141.8615,141.9267,8518.0
2020-12-28 13:00:00,152.34,152.37,152.17,152.25,4109.0,141.9081,141.936,141.7497,141.8242,4109.0
2020-12-28 13:10:00,152.24,152.49,152.21,152.38,4580.0,141.8149,142.0478,141.787,141.9453,4580.0
2020-12-28 13:20:00,152.28,152.38,152.24,152.26,3153.0,141.8522,141.9453,141.8149,141.8335,3153.0
2020-12-28 13:30:00,152.28,152.39,152.07,152.37,9590.0,141.8522,141.9546,141.6565,141.936,9590.0
2020-12-28 13:40:00,152.38,152.43,152.29,152.29,4008.0,141.9453,141.9919,141.8615,141.8615,4008.0
2020-12-28 13:50:00,152.26,152.43,152.25,152.37,3433.0,141.8335,141.9919,141.8242,141.936,3433.0
2020-12-28 14:00:00,152.34,152.52,152.21,152.49,21834.0,141.9081,142.0757,141.787,142.0478,21834.0
2020-12-28 14:10:00,152.5,152.7,152.46,152.64,18577.0,142.0571,142.2434,142.0198,142.1875,18577.0
2020-12-28 14:20:00,152.56,152.63,152.48,152.48,7196.0,142.113,142.1782,142.0385,142.0385,7196.0
2020-12-28 14:30:00,152.48,152.65,152.45,152.58,9413.0,142.0385,142.1968,142.0105,142.1316,9413.0
2020-12-28 14:40:00,152.58,152.72,152.55,152.65,6170.0,142.1316,142.262,142.1037,142.1968,6170.0
2020-12-28 14:50:00,152.63,152.71,152.6,152.62,5124.0,142.1782,142.2527,142.1503,142.1689,5124.0
2020-12-28 15:00:00,152.63,152.67,152.44,152.44,18899.0,142.1782,142.2155,142.0012,142.0012,18899.0
2020-12-28 15:10:00,152.38,152.39,152.13,152.13,7375.0,141.9453,141.9546,141.7124,141.7124,7375.0
2020-12-28 15:20:00,152.14,152.14,151.87,151.9,9955.0,141.7218,141.7218,141.4702,141.4982,9955.0
2020-12-28 15:30:00,151.89,151.9,151.74,151.75,14428.0,141.4889,141.4982,141.3491,141.3585,14428.0
2020-12-28 15:40:00,151.77,151.9,151.65,151.67,33245.0,141.3771,141.4982,141.2653,141.2839,33245.0
2020-12-28 15:50:00,151.68,152.0,151.56,151.88,45310.0,141.2933,141.5913,141.1815,141.4796,45310.0
2020-12-29 09:30:00,153.01,153.01,151.58,151.7,15171.0,142.5322,142.5322,141.2001,141.3119,15171.0
2020-12-29 09:40:00,151.76,152.21,151.45,152.18,7580.0,141.3678,141.787,141.079,141.759,7580.0
2020-12-29 09:50:00,152.18,152.18,151.76,151.87,7894.0,141.759,141.759,141.3678,141.4702,7894.0
2020-12-29 10:00:00,151.97,152.15,151.77,151.91,10229.0,141.5634,141.7311,141.3771,141.5075,10229.0
2020-12-29 10:10:00,152.02,152.13,151.56,151.78,7996.0,141.61,141.7124,141.1815,141.3864,7996.0
2020-12-29 10:20:00,151.86,151.91,151.45,151.6,6622.0,141.4609,141.5075,141.079,141.2187,6622.0
2020-12-29 10:30:00,151.6,151.77,151.43,151.65,9043.0,141.2187,141.3771,141.0604,141.2653,9043.0
2020-12-29 10:40:00,151.6,151.79,151.45,151.45,4417.0,141.2187,141.3957,141.079,141.079,4417.0
2020-12-29 10:50:00,151.47,151.62,151.35,151.55,3437.0,141.0976,141.2374,140.9859,141.1722,3437.0
2020-12-29 11:00:00,151.44,151.57,151.16,151.38,7465.0,141.0697,141.1908,140.8089,141.0138,7465.0
2020-12-29 11:10:00,151.38,151.41,151.16,151.31,5390.0,141.0138,141.0417,140.8089,140.9486,5390.0
2020-12-29 11:20:00,151.3,151.67,151.29,151.58,5881.0,140.9393,141.2839,140.93,141.2001,5881.0
2020-12-29 11:30:00,151.59,151.69,151.53,151.67,5844.0,141.2094,141.3026,141.1535,141.2839,5844.0
2020-12-29 11:40:00,151.69,152.01,151.69,151.96,9302.0,141.3026,141.6007,141.3026,141.5541,9302.0
2020-12-29 11:50:00,152.0,152.2,151.97,152.1,7418.0,141.5913,141.7776,141.5634,141.6845,7418.0
2020-12-29 12:00:00,152.13,152.22,152.06,152.18,3199.0,141.7124,141.7963,141.6472,141.759,3199.0
2020-12-29 12:10:00,152.12,152.17,152.02,152.06,3372.0,141.7031,141.7497,141.61,141.6472,3372.0
2020-12-29 12:20:00,152.06,152.07,151.84,151.97,6910.0,141.6472,141.6565,141.4423,141.5634,6910.0
2020-12-29 12:30:00,151.92,151.92,151.32,151.33,4769.0,141.5168,141.5168,140.9579,140.9672,4769.0
2020-12-29 12:40:00,151.32,151.48,151.23,151.32,4603.0,140.9579,141.107,140.8741,140.9579,4603.0
2020-12-29 12:50:00,151.31,151.32,151.08,151.32,8877.0,140.9486,140.9579,140.7343,140.9579,8877.0
2020-12-29 13:00:00,151.31,151.32,151.2,151.3,3743.0,140.9486,140.9579,140.8461,140.9393,3743.0
2020-12-29 13:10:00,151.26,151.36,151.19,151.34,3604.0,140.902,140.9952,140.8368,140.9765,3604.0
2020-12-29 13:20:00,151.36,151.42,151.25,151.36,4495.0,140.9952,141.0511,140.8927,140.9952,4495.0
2020-12-29 13:30:00,151.36,151.44,151.33,151.38,3464.0,140.9952,141.0697,140.9672,141.0138,3464.0
2020-12-29 13:40:00,151.37,151.37,151.09,151.19,8830.0,141.0045,141.0045,140.7437,140.8368,8830.0
2020-12-29 13:50:00,151.26,151.41,151.22,151.35,7262.0,140.902,141.0417,140.8648,140.9859,7262.0
2020-12-29 14:00:00,151.34,151.39,151.14,151.14,3985.0,140.9765,141.0231,140.7902,140.7902,3985.0
2020-12-29 14:10:00,151.14,151.14,150.95,150.98,4657.0,140.7902,140.7902,140.6132,140.6412,4657.0
2020-12-29 14:20:00,150.96,151.17,150.93,151.1,5776.0,140.6226,140.8182,140.5946,140.753,5776.0
2020-12-29 14:30:00,151.12,151.21,150.79,150.79,12177.0,140.7716,140.8554,140.4642,140.4642,12177.0
2020-12-29 14:40:00,150.85,150.87,150.68,150.71,8870.0,140.5201,140.5387,140.3617,140.3897,8870.0
2020-12-29 14:50:00,150.72,150.88,150.67,150.8,11391.0,140.399,140.548,140.3524,140.4735,11391.0
2020-12-29 15:00:00,150.82,150.97,150.72,150.83,7949.0,140.4921,140.6319,140.399,140.5015,7949.0
2020-12-29 15:10:00,150.84,151.01,150.78,150.95,31558.0,140.5108,140.6691,140.4549,140.6132,31558.0
2020-12-29 15:20:00,150.92,151.31,150.89,151.29,11749.0,140.5853,140.9486,140.5574,140.93,11749.0
2020-12-29 15:30:00,151.24,151.46,151.22,151.35,8287.0,140.8834,141.0883,140.8648,140.9859,8287.0
2020-12-29 15:40:00,151.35,151.39,150.9,151.12,20213.0,140.9859,141.0231,140.5667,140.7716,20213.0
2020-12-29 15:50:00,151.15,151.23,150.83,150.9,53404.0,140.7995,140.8741,140.5015,140.5667,53404.0
2020-12-30 09:30:00,151.63,152.03,151.56,151.71,10304.0,141.2467,141.6193,141.1815,141.3212,10304.0
2020-12-30 09:40:00,151.93,152.25,151.93,152.03,6922.0,141.5261,141.8242,141.5261,141.6193,6922.0
2020-12-30 09:50:00,152.06,152.15,151.82,151.97,9510.0,141.6472,141.7311,141.4237,141.5634,9510.0
2020-12-30 10:00:00,152.04,152.45,152.02,152.17,7795.0,141.6286,142.0105,141.61,141.7497,7795.0
2020-12-30 10:10:00,152.09,152.31,152.01,152.19,2892.0,141.6752,141.8801,141.6007,141.7683,2892.0
2020-12-30 10:20:00,152.14,152.51,152.08,152.51,4143.0,141.7218,142.0664,141.6659,142.0664,4143.0
2020-12-30 10:30:00,152.53,152.69,152.31,152.38,5090.0,142.085,142.2341,141.8801,141.9453,5090.0
2020-12-30 10:40:00,152.39,152.59,152.28,152.36,4404.0,141.9546,142.1409,141.8522,141.9267,4404.0
2020-12-30 10:50:00,152.2,152.21,151.87,152.13,11436.0,141.7776,141.787,141.4702,141.7124,11436.0
2020-12-30 11:00:00,152.05,152.23,152.01,152.02,2519.0,141.6379,141.8056,141.6007,141.61,2519.0
2020-12-30 11:10:00,152.05,152.26,152.04,152.19,5608.0,141.6379,141.8335,141.6286,141.7683,5608.0
2020-12-30 11:20:00,152.16,152.16,151.72,151.78,4387.0,141.7404,141.7404,141.3305,141.3864,4387.0
2020-12-30 11:30:00,151.74,151.79,151.62,151.75,5660.0,141.3491,141.3957,141.2374,141.3585,5660.0
2020-12-30 11:40:00,151.7,151.76,151.31,151.38,5380.0,141.3119,141.3678,140.9486,141.0138,5380.0
2020-12-30 11:50:00,151.39,151.58,151.36,151.57,2531.0,141.0231,141.2001,140.9952,141.1908,2531.0
2020-12-30 12:00:00,151.46,151.54,151.41,151.41,2821.0,141.0883,141.1628,141.0417,141.0417,2821.0
2020-12-30 12:10:00,151.38,151.72,151.38,151.65,2994.0,141.0138,141.3305,141.0138,141.2653,2994.0
2020-12-30 12:20:00,151.65,151.87,151.63,151.82,6145.0,141.2653,141.4702,141.2467,141.4237,6145.0
2020-12-30 12:30:00,151.7,151.8,151.62,151.77,14781.0,141.3119,141.405,141.2374,141.3771,14781.0
2020-12-30 12:40:00,151.75,151.94,151.71,151.71,4273.0,141.3585,141.5355,141.3212,141.3212,4273.0
2020-12-30 12:50:00,151.72,151.92,151.65,151.92,3765.0,141.3305,141.5168,141.2653,141.5168,3765.0
2020-12-30 13:00:00,151.88,152.1,151.84,152.06,5411.0,141.4796,141.6845,141.4423,141.6472,5411.0
2020-12-30 13:10:00,152.02,152.06,151.89,151.93,5101.0,141.61,141.6472,141.4889,141.5261,5101.0
2020-12-30 13:20:00,151.86,151.88,151.66,151.67,2023.0,141.4609,141.4796,141.2746,141.2839,2023.0
2020-12-30 13:30:00,151.63,151.82,151.63,151.75,5835.0,141.2467,141.4237,141.2467,141.3585,5835.0
2020-12-30 13:40:00,151.73,151.93,151.7,151.89,7476.0,141.3398,141.5261,141.3119,141.4889,7476.0
2020-12-30 13:50:00,151.87,151.91,151.64,151.72,5404.0,141.4702,141.5075,141.256,141.3305,5404.0
2020-12-30 14:00:00,151.72,151.91,151.72,151.87,4053.0,141.3305,141.5075,141.3305,141.4702,4053.0
2020-12-30 14:10:00,151.84,151.94,151.8,151.81,4366.0,141.4423,141.5355,141.405,141.4144,4366.0
2020-12-30 14:20:00,151.79,151.85,151.73,151.73,5274.0,141.3957,141.4516,141.3398,141.3398,5274.0
2020-12-30 14:30:00,151.67,151.72,151.6,151.68,3083.0,141.2839,141.3305,141.2187,141.2933,3083.0
2020-12-30 14:40:00,151.76,151.93,151.76,151.89,3771.0,141.3678,141.5261,141.3678,141.4889,3771.0
2020-12-30 14:50:00,151.9,151.9,151.72,151.78,4904.0,141.4982,141.4982,141.3305,141.3864,4904.0
2020-12-30 15:00:00,151.81,151.83,151.73,151.76,4441.0,141.4144,141.433,141.3398,141.3678,4441.0
2020-12-30 15:10:00,151.77,152.01,151.72,151.98,8114.0,141.3771,141.6007,141.3305,141.5727,8114.0
2020-12-30 15:20:00,151.98,152.11,151.9,151.94,8864.0,141.5727,141.6938,141.4982,141.5355,8864.0
2020-12-30 15:30:00,151.98,152.09,151.9,152.04,11893.0,141.5727,141.6752,141.4982,141.6286,11893.0
2020-12-30 15:40:00,152.06,152.19,152.03,152.09,15625.0,141.6472,141.7683,141.6193,141.6752,15625.0
2020-12-30 15:50:00,152.15,152.4,151.83,151.93,88900.0,141.7311,141.964,141.433,141.5261,88900.0
2020-12-31 09:30:00,152.36,152.36,150.75,150.78,21706.0,141.9267,141.9267,140.4269,140.4549,21706.0
2020-12-31 09:40:00,150.84,151.26,150.62,151.19,8796.0,140.5108,140.902,140.3058,140.8368,8796.0
2020-12-31 09:50:00,151.07,151.24,150.97,151.19,6488.0,140.725,140.8834,140.6319,140.8368,6488.0
2020-12-31 10:00:00,151.04,151.44,151.04,151.38,15190.0,140.6971,141.0697,140.6971,141.0138,15190.0
2020-12-31 10:10:00,151.28,151.51,151.27,151.27,7171.0,140.9206,141.1349,140.9113,140.9113,7171.0
2020-12-31 10:20:00,151.31,151.6,151.31,151.45,7384.0,140.9486,141.2187,140.9486,141.079,7384.0
2020-12-31 10:30:00,151.46,151.82,151.46,151.76,8179.0,141.0883,141.4237,141.0883,141.3678,8179.0
2020-12-31 10:40:00,151.78,151.84,151.62,151.74,8521.0,141.3864,141.4423,141.2374,141.3491,8521.0
2020-12-31 10:50:00,151.74,151.87,151.58,151.78,13078.0,141.3491,141.4702,141.2001,141.3864,13078.0
2020-12-31 11:00:00,151.82,152.03,151.8,151.93,13140.0,141.4237,141.6193,141.405,141.5261,13140.0
2020-12-31 11:10:00,151.86,151.88,151.54,151.67,13831.0,141.4609,141.4796,141.1628,141.2839,13831.0
2020-12-31 11:20:00,151.7,151.74,151.62,151.69,12651.0,141.3119,141.3491,141.2374,141.3026,12651.0
2020-12-31 11:30:00,151.65,151.71,151.28,151.64,80754.0,141.2653,141.3212,140.9206,141.256,80754.0
2020-12-31 11:40:00,151.59,151.71,151.56,151.66,10320.0,141.2094,141.3212,141.1815,141.2746,10320.0
2020-12-31 11:50:00,151.65,151.71,151.65,151.71,10560.0,141.2653,141.3212,141.2653,141.3212,10560.0
2020-12-31 12:00:00,151.69,151.96,151.67,151.96,14986.0,141.3026,141.5541,141.2839,141.5541,14986.0
2020-12-31 12:10:00,151.99,152.11,151.94,152.11,6767.0,141.582,141.6938,141.5355,141.6938,6767.0
2020-12-31 12:20:00,152.1,152.21,152.07,152.15,6023.0,141.6845,141.787,141.6565,141.7311,6023.0
2020-12-31 12:30:00,152.19,152.27,152.13,152.22,4886.0,141.7683,141.8429,141.7124,141.7963,4886.0
2020-12-31 12:40:00,152.23,152.23,152.06,152.09,4656.0,141.8056,141.8056,141.6472,141.6752,4656.0
2020-12-31 12:50:00,152.1,152.11,151.99,152.06,6628.0,141.6845,141.6938,141.582,141.6472,6628.0
2020-12-31 13:00:00,152.08,152.09,151.99,152.09,4918.0,141.6659,141.6752,141.582,141.6752,4918.0
2020-12-31 13:10:00,152.08,152.26,152.08,152.13,6846.0,141.6659,141.8335,141.6659,141.7124,6846.0
2020-12-31 13:20:00,152.14,152.22,152.08,152.14,4433.0,141.7218,141.7963,141.6659,141.7218,4433.0
2020-12-31 13:30:00,152.11,152.21,152.08,152.13,3654.0,141.6938,141.787,141.6659,141.7124,3654.0
2020-12-31 13:40:00,152.09,152.12,152.02,152.04,4755.0,141.6752,141.7031,141.61,141.6286,4755.0
2020-12-31 13:50:00,152.08,152.12,151.91,152.12,8323.0,141.6659,141.7031,141.5075,141.7031,8323.0
2020-12-31 14:00:00,152.17,152.43,152.14,152.27,25296.0,141.7497,141.9919,141.7218,141.8429,25296.0
2020-12-31 14:10:00,152.25,152.57,152.24,152.34,23945.0,141.8242,142.1223,141.8149,141.9081,23945.0
2020-12-31 14:20:00,152.36,152.45,152.3,152.33,17114.0,141.9267,142.0105,141.8708,141.8987,17114.0
2020-12-31 14:30:00,152.4,152.78,152.39,152.71,10146.0,141.964,142.3179,141.9546,142.2527,10146.0
2020-12-31 14:40:00,152.68,152.75,152.63,152.69,8078.0,142.2248,142.29,142.1782,142.2341,8078.0
2020-12-31 14:50:00,152.7,152.86,152.7,152.8,9426.0,142.2434,142.3925,142.2434,142.3366,9426.0
2020-12-31 15:00:00,152.81,153.04,152.71,152.96,14643.0,142.3459,142.5601,142.2527,142.4856,14643.0
2020-12-31 15:10:00,152.94,153.3,152.91,153.27,18343.0,142.467,142.8023,142.439,142.7744,18343.0
2020-12-31 15:20:00,153.22,153.5,153.21,153.49,29447.0,142.7278,142.9886,142.7185,142.9793,29447.0
2020-12-31 15:30:00,153.47,153.57,153.34,153.43,30390.0,142.9607,143.0538,142.8396,142.9234,30390.0
2020-12-31 15:40:00,153.41,153.65,153.16,153.5,58032.0,142.9048,143.1284,142.6719,142.9886,58032.0
2020-12-31 15:50:00,153.61,154.12,153.5,153.84,111292.0,143.0911,143.5662,142.9886,143.3053,111292.0
2021-01-04 09:30:00,152.44,153.51,151.65,151.78,90691.0,142.0012,142.9979,141.2653,141.3864,90691.0
2021-01-04 09:40:00,151.77,151.77,150.71,150.86,16450.0,141.3771,141.3771,140.3897,140.5294,16450.0
2021-01-04 09:50:00,150.85,150.86,150.23,150.7,39737.0,140.5201,140.5294,139.9425,140.3804,39737.0
2021-01-04 10:00:00,150.86,151.12,150.55,150.63,18157.0,140.5294,140.7716,140.2406,140.3152,18157.0
2021-01-04 10:10:00,150.69,150.98,150.58,150.59,9056.0,140.371,140.6412,140.2686,140.2779,9056.0
2021-01-04 10:20:00,150.51,150.68,150.33,150.57,12505.0,140.2034,140.3617,140.0357,140.2593,12505.0
2021-01-04 10:30:00,150.51,150.59,149.6,149.68,14044.0,140.2034,140.2779,139.3557,139.4302,14044.0
2021-01-04 10:40:00,149.66,149.99,149.56,149.88,12775.0,139.4116,139.719,139.3184,139.6165,12775.0
2021-01-04 10:50:00,149.84,149.86,148.94,149.49,14998.0,139.5793,139.5979,138.7409,139.2532,14998.0
2021-01-04 11:00:00,149.42,149.53,148.69,148.7,15899.0,139.188,139.2905,138.508,138.5173,15899.0
2021-01-04 11:10:00,148.71,149.42,148.71,149.42,13235.0,138.5266,139.188,138.5266,139.188,13235.0
2021-01-04 11:20:00,149.52,149.76,149.34,149.52,33155.0,139.2812,139.5047,139.1135,139.2812,33155.0
2021-01-04 11:30:00,149.5,149.55,149.08,149.15,22839.0,139.2625,139.3091,138.8713,138.9365,22839.0
2021-01-04 11:40:00,149.18,149.35,149.08,149.34,9797.0,138.9645,139.1228,138.8713,139.1135,9797.0
2021-01-04 11:50:00,149.34,149.38,148.55,148.72,11613.0,139.1135,139.1508,138.3776,138.536,11613.0
2021-01-04 12:00:00,148.72,149.05,148.57,148.81,12190.0,138.536,138.8434,138.3962,138.6198,12190.0
2021-01-04 12:10:00,148.88,149.0,148.65,149.0,16753.0,138.685,138.7968,138.4707,138.7968,16753.0
2021-01-04 12:20:00,149.04,149.08,148.85,148.98,19399.0,138.834,138.8713,138.657,138.7781,19399.0
2021-01-04 12:30:00,148.97,149.03,148.76,148.86,13184.0,138.7688,138.8247,138.5732,138.6664,13184.0
2021-01-04 12:40:00,148.81,148.83,148.48,148.48,6467.0,138.6198,138.6384,138.3124,138.3124,6467.0
2021-01-04 12:50:00,148.53,148.91,148.41,148.84,7614.0,138.359,138.7129,138.2472,138.6477,7614.0
2021-01-04 13:00:00,148.82,149.05,148.74,149.04,12005.0,138.6291,138.8434,138.5546,138.834,12005.0
2021-01-04 13:10:00,149.08,149.54,149.05,149.5,8747.0,138.8713,139.2998,138.8434,139.2625,8747.0
2021-01-04 13:20:00,149.5,149.86,149.42,149.63,6034.0,139.2625,139.5979,139.188,139.3836,6034.0
2021-01-04 13:30:00,149.61,149.61,149.39,149.54,21372.0,139.365,139.365,139.1601,139.2998,21372.0
2021-01-04 13:40:00,149.59,149.74,149.48,149.71,19891.0,139.3464,139.4861,139.2439,139.4582,19891.0
2021-01-04 13:50:00,149.75,150.22,149.74,150.18,9761.0,139.4954,139.9332,139.4861,139.896,9761.0
2021-01-04 14:00:00,150.17,150.17,149.66,149.66,15525.0,139.8867,139.8867,139.4116,139.4116,15525.0
2021-01-04 14:10:00,149.68,149.73,149.3,149.36,6951.0,139.4302,139.4768,139.0762,139.1321,6951.0
2021-01-04 14:20:00,149.32,149.41,149.16,149.32,19635.0,139.0949,139.1787,138.9458,139.0949,19635.0
2021-01-04 14:30:00,149.33,149.34,148.94,149.1,12110.0,139.1042,139.1135,138.7409,138.8899,12110.0
2021-01-04 14:40:00,149.16,149.26,148.97,148.97,8617.0,138.9458,139.039,138.7688,138.7688,8617.0
2021-01-04 14:50:00,149.05,149.43,148.88,149.32,6919.0,138.8434,139.1973,138.685,139.0949,6919.0
2021-01-04 15:00:00,149.34,149.39,148.77,149.05,15362.0,139.1135,139.1601,138.5825,138.8434,15362.0
2021-01-04 15:10:00,149.07,149.2,148.99,149.14,9673.0,138.862,138.9831,138.7875,138.9272,9673.0
2021-01-04 15:20:00,149.2,149.4,149.11,149.25,8896.0,138.9831,139.1694,138.8992,139.0297,8896.0
2021-01-04 15:30:00,149.21,149.66,149.09,149.59,23907.0,138.9924,139.4116,138.8806,139.3464,23907.0
2021-01-04 15:40:00,149.61,149.84,149.52,149.79,41971.0,139.365,139.5793,139.2812,139.5327,41971.0
2021-01-04 15:50:00,149.74,149.9,149.51,149.61,155227.0,139.4861,139.6351,139.2719,139.365,155227.0
2021-01-05 09:30:00,149.99,150.96,149.99,150.96,24231.0,139.719,140.6226,139.719,140.6226,24231.0
2021-01-05 09:40:00,150.96,151.2,150.19,150.69,28592.0,140.6226,140.8461,139.9053,140.371,28592.0
2021-01-05 09:50:00,150.71,150.71,149.75,150.02,10517.0,140.3897,140.3897,139.4954,139.7469,10517.0
2021-01-05 10:00:00,150.0,150.42,149.6,149.78,9621.0,139.7283,140.1195,139.3557,139.5234,9621.0
2021-01-05 10:10:00,149.91,149.99,149.42,149.61,13825.0,139.6445,139.719,139.188,139.365,13825.0
2021-01-05 10:20:00,149.34,149.79,149.34,149.74,4979.0,139.1135,139.5327,139.1135,139.4861,4979.0
2021-01-05 10:30:00,149.72,149.72,149.16,149.16,10433.0,139.4675,139.4675,138.9458,138.9458,10433.0
2021-01-05 10:40:00,149.19,149.19,148.68,149.05,16438.0,138.9738,138.9738,138.4987,138.8434,16438.0
2021-01-05 10:50:00,149.1,149.45,148.95,149.0,8599.0,138.8899,139.216,138.7502,138.7968,8599.0
2021-01-05 11:00:00,148.99,149.19,148.67,148.8,20498.0,138.7875,138.9738,138.4894,138.6105,20498.0
2021-01-05 11:10:00,148.81,148.82,148.39,148.49,12886.0,138.6198,138.6291,138.2285,138.3217,12886.0
2021-01-05 11:20:00,148.52,148.86,148.52,148.71,21274.0,138.3496,138.6664,138.3496,138.5266,21274.0
2021-01-05 11:30:00,148.68,149.28,148.58,149.19,18932.0,138.4987,139.0576,138.4055,138.9738,18932.0
2021-01-05 11:40:00,149.21,149.55,149.2,149.45,12063.0,138.9924,139.3091,138.9831,139.216,12063.0
2021-01-05 11:50:00,149.51,149.76,149.43,149.61,4418.0,139.2719,139.5047,139.1973,139.365,4418.0
2021-01-05 12:00:00,149.73,150.3,149.69,150.28,4125.0,139.4768,140.0078,139.4395,139.9891,4125.0
2021-01-05 12:10:00,150.23,150.26,149.79,149.88,9128.0,139.9425,139.9705,139.5327,139.6165,9128.0
2021-01-05 12:20:00,149.83,149.94,149.75,149.92,5184.0,139.5699,139.6724,139.4954,139.6538,5184.0
2021-01-05 12:30:00,149.92,150.08,149.85,150.04,15236.0,139.6538,139.8028,139.5886,139.7656,15236.0
2021-01-05 12:40:00,150.01,150.06,149.88,150.01,2525.0,139.7376,139.7842,139.6165,139.7376,2525.0
2021-01-05 12:50:00,149.96,150.05,149.93,149.99,7896.0,139.691,139.7749,139.6631,139.719,7896.0
2021-01-05 13:00:00,149.96,150.1,149.93,150.04,4192.0,139.691,139.8215,139.6631,139.7656,4192.0
2021-01-05 13:10:00,150.07,150.11,149.81,149.91,4378.0,139.7935,139.8308,139.5513,139.6445,4378.0
2021-01-05 13:20:00,149.95,149.95,149.75,149.75,4193.0,139.6817,139.6817,139.4954,139.4954,4193.0
2021-01-05 13:30:00,149.74,149.76,149.52,149.52,4136.0,139.4861,139.5047,139.2812,139.2812,4136.0
2021-01-05 13:40:00,149.55,149.61,149.47,149.5,7037.0,139.3091,139.365,139.2346,139.2625,7037.0
2021-01-05 13:50:00,149.44,149.6,149.43,149.57,5578.0,139.2066,139.3557,139.1973,139.3277,5578.0
2021-01-05 14:00:00,149.59,150.14,149.56,150.05,21585.0,139.3464,139.8587,139.3184,139.7749,21585.0
2021-01-05 14:10:00,150.09,150.25,149.97,150.18,3922.0,139.8121,139.9612,139.7004,139.896,3922.0
2021-01-05 14:20:00,150.19,150.32,150.06,150.32,8508.0,139.9053,140.0264,139.7842,140.0264,8508.0
2021-01-05 14:30:00,150.42,150.42,150.07,150.11,4083.0,140.1195,140.1195,139.7935,139.8308,4083.0
2021-01-05 14:40:00,150.15,150.24,150.01,150.22,5358.0,139.868,139.9519,139.7376,139.9332,5358.0
2021-01-05 14:50:00,150.22,150.22,149.91,149.99,5948.0,139.9332,139.9332,139.6445,139.719,5948.0
2021-01-05 15:00:00,149.96,150.38,149.96,150.34,7761.0,139.691,140.0823,139.691,140.045,7761.0
2021-01-05 15:10:00,150.38,150.42,150.27,150.41,12359.0,140.0823,140.1195,139.9798,140.1102,12359.0
2021-01-05 15:20:00,150.39,150.39,150.02,150.2,12534.0,140.0916,140.0916,139.7469,139.9146,12534.0
2021-01-05 15:30:00,150.15,150.28,150.04,150.22,15181.0,139.868,139.9891,139.7656,139.9332,15181.0
2021-01-05 15:40:00,150.23,150.61,150.2,150.39,23740.0,139.9425,140.2965,139.9146,140.0916,23740.0
2021-01-05 15:50:00,150.36,150.36,149.65,149.78,76828.0,140.0636,140.0636,139.4023,139.5234,76828.0
2021-01-06 09:30:00,151.62,152.5,151.49,152.23,37231.0,141.2374,142.0571,141.1163,141.8056,37231.0
2021-01-06 09:40:00,152.25,152.53,151.86,152.36,17757.0,141.8242,142.085,141.4609,141.9267,17757.0
2021-01-06 09:50:00,152.38,154.1,152.38,153.89,35198.0,141.9453,143.5475,141.9453,143.3519,35198.0
2021-01-06 10:00:00,153.91,153.96,153.01,153.34,40996.0,143.3705,143.4171,142.5322,142.8396,40996.0
2021-01-06 10:10:00,153.37,154.05,153.19,153.86,21104.0,142.8675,143.501,142.6999,143.324,21104.0
2021-01-06 10:20:00,153.9,153.9,153.3,153.42,11369.0,143.3612,143.3612,142.8023,142.9141,11369.0
2021-01-06 10:30:00,153.34,154.36,153.34,154.28,12700.0,142.8396,143.7897,142.8396,143.7152,12700.0
2021-01-06 10:40:00,154.36,154.95,154.11,154.95,27441.0,143.7897,144.3393,143.5569,144.3393,27441.0
2021-01-06 10:50:00,154.9,155.36,154.9,155.09,24240.0,144.2928,144.7213,144.2928,144.4697,24240.0
2021-01-06 11:00:00,155.12,155.56,155.09,155.51,15197.0,144.4977,144.9076,144.4697,144.861,15197.0
2021-01-06 11:10:00,155.47,156.05,155.18,156.02,19958.0,144.8237,145.364,144.5536,145.3361,19958.0
2021-01-06 11:20:00,155.99,156.25,155.72,155.85,21847.0,145.3081,145.5503,145.0566,145.1777,21847.0
2021-01-06 11:30:00,155.89,156.05,155.3,155.45,13222.0,145.215,145.364,144.6654,144.8051,13222.0
2021-01-06 11:40:00,155.42,155.93,155.36,155.93,10182.0,144.7771,145.2522,144.7213,145.2522,10182.0
2021-01-06 11:50:00,155.89,156.18,155.76,155.83,10756.0,145.215,145.4851,145.0939,145.1591,10756.0
2021-01-06 12:00:00,155.8,155.97,155.5,155.64,9030.0,145.1311,145.2895,144.8517,144.9821,9030.0
2021-01-06 12:10:00,155.71,156.26,155.59,156.15,14200.0,145.0473,145.5596,144.9355,145.4572,14200.0
2021-01-06 12:20:00,156.13,156.36,156.01,156.33,11289.0,145.4385,145.6528,145.3267,145.6248,11289.0
2021-01-06 12:30:00,156.28,156.7,156.28,156.5,9497.0,145.5783,145.9695,145.5783,145.7832,9497.0
2021-01-06 12:40:00,156.46,156.46,156.04,156.17,13006.0,145.7459,145.7459,145.3547,145.4758,13006.0
2021-01-06 12:50:00,156.24,156.42,156.2,156.36,9420.0,145.541,145.7087,145.5037,145.6528,9420.0
2021-01-06 13:00:00,156.41,156.7,156.41,156.57,15392.0,145.6994,145.9695,145.6994,145.8484,15392.0
2021-01-06 13:10:00,156.5,156.69,156.28,156.6,6178.0,145.7832,145.9602,145.5783,145.8763,6178.0
2021-01-06 13:20:00,156.55,156.76,156.52,156.66,6857.0,145.8298,146.0254,145.8018,145.9322,6857.0
2021-01-06 13:30:00,156.7,156.92,156.61,156.77,8537.0,145.9695,146.1744,145.8857,146.0347,8537.0
2021-01-06 13:40:00,156.77,157.13,156.77,157.09,13134.0,146.0347,146.3701,146.0347,146.3328,13134.0
2021-01-06 13:50:00,157.01,157.08,156.78,156.78,18721.0,146.2583,146.3235,146.044,146.044,18721.0
2021-01-06 14:00:00,156.83,157.22,156.77,157.1,14166.0,146.0906,146.4539,146.0347,146.3421,14166.0
2021-01-06 14:10:00,157.14,157.38,156.28,156.46,16352.0,146.3794,146.6029,145.5783,145.7459,16352.0
2021-01-06 14:20:00,156.42,156.72,156.04,156.4,14007.0,145.7087,145.9881,145.3547,145.69,14007.0
2021-01-06 14:30:00,156.39,156.83,156.02,156.28,11438.0,145.6807,146.0906,145.3361,145.5783,11438.0
2021-01-06 14:40:00,156.0,156.56,155.72,155.82,10566.0,145.3174,145.8391,145.0566,145.1498,10566.0
2021-01-06 14:50:00,155.89,156.41,155.59,156.32,17226.0,145.215,145.6994,144.9355,145.6155,17226.0
2021-01-06 15:00:00,156.32,156.34,155.8,156.01,13690.0,145.6155,145.6341,145.1311,145.3267,13690.0
2021-01-06 15:10:00,156.07,156.91,156.07,156.54,27940.0,145.3826,146.1651,145.3826,145.8205,27940.0
2021-01-06 15:20:00,156.57,156.72,155.7,156.65,63575.0,145.8484,145.9881,145.038,145.9229,63575.0
2021-01-06 15:30:00,156.62,156.77,156.39,156.57,41788.0,145.895,146.0347,145.6807,145.8484,41788.0
2021-01-06 15:40:00,156.57,157.09,156.48,156.97,66752.0,145.8484,146.3328,145.7646,146.221,66752.0
2021-01-06 15:50:00,156.9,157.36,156.7,157.07,178345.0,146.1558,146.5843,145.9695,146.3142,178345.0
2021-01-07 09:30:00,157.95,157.99,156.07,156.46,53084.0,147.1339,147.1712,145.3826,145.7459,53084.0
2021-01-07 09:40:00,156.37,156.89,155.89,156.18,20370.0,145.6621,146.1465,145.215,145.4851,20370.0
2021-01-07 09:50:00,156.14,156.22,155.41,155.9,31123.0,145.4478,145.5224,144.7678,145.2243,31123.0
2021-01-07 10:00:00,155.9,156.8,155.85,156.73,23818.0,145.2243,146.0626,145.1777,145.9974,23818.0
2021-01-07 10:10:00,156.74,157.02,156.49,156.99,39202.0,146.0068,146.2676,145.7739,146.2396,39202.0
2021-01-07 10:20:00,157.0,157.46,156.9,157.04,34088.0,146.249,146.6775,146.1558,146.2862,34088.0
2021-01-07 10:30:00,157.07,157.07,156.09,156.09,10101.0,146.3142,146.3142,145.4013,145.4013,10101.0
2021-01-07 10:40:00,156.05,156.56,155.59,156.36,20313.0,145.364,145.8391,144.9355,145.6528,20313.0
2021-01-07 10:50:00,156.36,156.55,156.11,156.5,15576.0,145.6528,145.8298,145.4199,145.7832,15576.0
2021-01-07 11:00:00,156.59,156.78,156.19,156.19,12493.0,145.867,146.044,145.4944,145.4944,12493.0
2021-01-07 11:10:00,156.29,156.69,156.14,156.61,17352.0,145.5876,145.9602,145.4478,145.8857,17352.0
2021-01-07 11:20:00,156.7,156.89,156.15,156.16,18946.0,145.9695,146.1465,145.4572,145.4665,18946.0
2021-01-07 11:30:00,156.31,156.32,155.83,155.94,9214.0,145.6062,145.6155,145.1591,145.2615,9214.0
2021-01-07 11:40:00,155.97,156.24,155.78,155.81,11631.0,145.2895,145.541,145.1125,145.1404,11631.0
2021-01-07 11:50:00,155.8,156.21,155.64,156.21,10303.0,145.1311,145.5131,144.9821,145.5131,10303.0
2021-01-07 12:00:00,156.04,156.66,156.04,156.46,14753.0,145.3547,145.9322,145.3547,145.7459,14753.0
2021-01-07 12:10:00,156.42,156.55,156.27,156.29,8407.0,145.7087,145.8298,145.5689,145.5876,8407.0
2021-01-07 12:20:00,156.31,156.77,156.29,156.36,10194.0,145.6062,146.0347,145.5876,145.6528,10194.0
2021-01-07 12:30:00,156.42,156.56,156.1,156.11,8852.0,145.7087,145.8391,145.4106,145.4199,8852.0
2021-01-07 12:40:00,156.07,156.23,156.03,156.18,6186.0,145.3826,145.5317,145.3454,145.4851,6186.0
2021-01-07 12:50:00,156.16,156.44,156.13,156.3,8372.0,145.4665,145.7273,145.4385,145.5969,8372.0
2021-01-07 13:00:00,156.31,156.76,156.27,156.37,8748.0,145.6062,146.0254,145.5689,145.6621,8748.0
2021-01-07 13:10:00,156.36,156.41,156.16,156.19,7490.0,145.6528,145.6994,145.4665,145.4944,7490.0
2021-01-07 13:20:00,156.17,156.23,155.83,155.93,5264.0,145.4758,145.5317,145.1591,145.2522,5264.0
2021-01-07 13:30:00,155.98,156.16,155.95,156.06,17905.0,145.2988,145.4665,145.2709,145.3733,17905.0
2021-01-07 13:40:00,156.11,156.34,156.08,156.25,10111.0,145.4199,145.6341,145.392,145.5503,10111.0
2021-01-07 13:50:00,156.25,156.44,156.15,156.44,16219.0,145.5503,145.7273,145.4572,145.7273,16219.0
2021-01-07 14:00:00,156.44,156.51,156.18,156.19,16177.0,145.7273,145.7925,145.4851,145.4944,16177.0
2021-01-07 14:10:00,156.24,156.39,156.14,156.28,28568.0,145.541,145.6807,145.4478,145.5783,28568.0
2021-01-07 14:20:00,156.24,156.31,155.95,156.01,8472.0,145.541,145.6062,145.2709,145.3267,8472.0
2021-01-07 14:30:00,156.04,156.19,155.95,156.05,33039.0,145.3547,145.4944,145.2709,145.364,33039.0
2021-01-07 14:40:00,156.05,156.36,156.01,156.25,8531.0,145.364,145.6528,145.3267,145.5503,8531.0
2021-01-07 14:50:00,156.23,156.41,156.11,156.41,11721.0,145.5317,145.6994,145.4199,145.6994,11721.0
2021-01-07 15:00:00,156.36,156.47,156.13,156.25,10651.0,145.6528,145.7552,145.4385,145.5503,10651.0
2021-01-07 15:10:00,156.2,156.22,155.9,156.01,13297.0,145.5037,145.5224,145.2243,145.3267,13297.0
2021-01-07 15:20:00,155.92,156.14,155.43,155.45,18026.0,145.2429,145.4478,144.7865,144.8051,18026.0
2021-01-07 15:30:00,155.52,155.52,155.21,155.28,28832.0,144.8703,144.8703,144.5815,144.6467,28832.0
2021-01-07 15:40:00,155.31,155.75,155.25,155.75,35019.0,144.6747,145.0846,144.6188,145.0846,35019.0
2021-01-07 15:50:00,155.71,155.98,155.54,155.85,110212.0,145.0473,145.2988,144.8889,145.1777,110212.0
2021-01-08 09:30:00,156.41,157.01,156.21,156.78,38869.0,145.6994,146.2583,145.5131,146.044,38869.0
2021-01-08 09:40:00,156.73,157.32,156.58,157.12,11450.0,145.9974,146.547,145.8577,146.3607,11450.0
2021-01-08 09:50:00,157.13,157.13,156.41,156.43,11613.0,146.3701,146.3701,145.6994,145.718,11613.0
2021-01-08 10:00:00,156.42,156.76,156.22,156.28,9595.0,145.7087,146.0254,145.5224,145.5783,9595.0
2021-01-08 10:10:00,156.22,156.46,156.05,156.19,8296.0,145.5224,145.7459,145.364,145.4944,8296.0
2021-01-08 10:20:00,156.19,156.19,155.24,155.28,9123.0,145.4944,145.4944,144.6095,144.6467,9123.0
2021-01-08 10:30:00,155.28,155.5,155.0,155.38,22469.0,144.6467,144.8517,144.3859,144.7399,22469.0
2021-01-08 10:40:00,155.39,155.66,155.38,155.49,7492.0,144.7492,145.0007,144.7399,144.8424,7492.0
2021-01-08 10:50:00,155.55,155.73,155.39,155.69,7151.0,144.8982,145.0659,144.7492,145.0287,7151.0
2021-01-08 11:00:00,155.75,155.91,155.35,155.35,6597.0,145.0846,145.2336,144.7119,144.7119,6597.0
2021-01-08 11:10:00,155.19,155.64,155.13,155.64,8758.0,144.5629,144.9821,144.507,144.9821,8758.0
2021-01-08 11:20:00,155.69,155.7,155.17,155.34,9948.0,145.0287,145.038,144.5443,144.7026,9948.0
2021-01-08 11:30:00,155.31,155.34,155.06,155.06,9375.0,144.6747,144.7026,144.4418,144.4418,9375.0
2021-01-08 11:40:00,155.09,155.38,154.98,155.29,7942.0,144.4697,144.7399,144.3673,144.6561,7942.0
2021-01-08 11:50:00,155.27,155.28,155.08,155.12,9868.0,144.6374,144.6467,144.4604,144.4977,9868.0
2021-01-08 12:00:00,155.14,155.17,154.72,154.91,10735.0,144.5163,144.5443,144.1251,144.3021,10735.0
2021-01-08 12:10:00,154.89,155.15,154.71,155.12,6522.0,144.2834,144.5256,144.1158,144.4977,6522.0
2021-01-08 12:20:00,155.09,155.43,155.08,155.42,36597.0,144.4697,144.7865,144.4604,144.7771,36597.0
2021-01-08 12:30:00,155.44,155.49,155.05,155.06,25699.0,144.7958,144.8424,144.4325,144.4418,25699.0
2021-01-08 12:40:00,155.09,155.1,154.65,154.78,13409.0,144.4697,144.4791,144.0599,144.181,13409.0
2021-01-08 12:50:00,154.78,154.82,154.53,154.56,6774.0,144.181,144.2182,143.9481,143.976,6774.0
2021-01-08 13:00:00,154.55,154.65,154.5,154.63,9331.0,143.9667,144.0599,143.9201,144.0412,9331.0
2021-01-08 13:10:00,154.62,154.69,154.4,154.41,11031.0,144.0319,144.0971,143.827,143.8363,11031.0
2021-01-08 13:20:00,154.32,154.35,153.9,154.0,10892.0,143.7525,143.7804,143.3612,143.4544,10892.0
2021-01-08 13:30:00,153.87,153.94,153.54,153.71,11137.0,143.3333,143.3985,143.0259,143.1842,11137.0
2021-01-08 13:40:00,153.6,153.63,153.33,153.52,36871.0,143.0818,143.1097,142.8303,143.0073,36871.0
2021-01-08 13:50:00,153.5,153.72,153.49,153.62,15259.0,142.9886,143.1936,142.9793,143.1004,15259.0
2021-01-08 14:00:00,153.69,154.33,153.66,154.28,13287.0,143.1656,143.7618,143.1377,143.7152,13287.0
2021-01-08 14:10:00,154.33,154.68,154.33,154.63,11712.0,143.7618,144.0878,143.7618,144.0412,11712.0
2021-01-08 14:20:00,154.68,154.93,154.58,154.92,6340.0,144.0878,144.3207,143.9947,144.3114,6340.0
2021-01-08 14:30:00,154.93,155.23,154.81,154.98,10834.0,144.3207,144.6002,144.2089,144.3673,10834.0
2021-01-08 14:40:00,154.98,155.03,154.52,154.78,24389.0,144.3673,144.4139,143.9388,144.181,24389.0
2021-01-08 14:50:00,154.8,154.87,154.46,154.65,40082.0,144.1996,144.2648,143.8829,144.0599,40082.0
2021-01-08 15:00:00,154.69,155.1,154.65,155.07,30087.0,144.0971,144.4791,144.0599,144.4511,30087.0
2021-01-08 15:10:00,154.99,155.2,154.88,155.0,16579.0,144.3766,144.5722,144.2741,144.3859,16579.0
2021-01-08 15:20:00,154.96,155.02,154.6,154.75,12625.0,144.3486,144.4045,144.0133,144.153,12625.0
2021-01-08 15:30:00,154.75,155.07,154.75,155.07,18905.0,144.153,144.4511,144.153,144.4511,18905.0
2021-01-08 15:40:00,155.05,155.35,154.89,155.27,21534.0,144.4325,144.7119,144.2834,144.6374,21534.0
2021-01-08 15:50:00,155.27,155.5,155.03,155.4,137235.0,144.6374,144.8517,144.4139,144.7585,137235.0
2021-01-11 09:30:00,154.59,155.38,154.08,154.93,32412.0,144.004,144.7399,143.5289,144.3207,32412.0
2021-01-11 09:40:00,154.92,155.45,154.77,154.98,23299.0,144.3114,144.8051,144.1717,144.3673,23299.0
2021-01-11 09:50:00,154.97,155.24,154.83,154.83,25924.0,144.358,144.6095,144.2275,144.2275,25924.0
2021-01-11 10:00:00,154.82,155.15,154.78,155.07,16397.0,144.2182,144.5256,144.181,144.4511,16397.0
2021-01-11 10:10:00,154.99,155.13,154.82,154.89,10181.0,144.3766,144.507,144.2182,144.2834,10181.0
2021-01-11 10:20:00,154.99,155.04,154.76,155.0,6024.0,144.3766,144.4232,144.1623,144.3859,6024.0
2021-01-11 10:30:00,154.99,155.05,154.64,154.75,6117.0,144.3766,144.4325,144.0506,144.153,6117.0
2021-01-11 10:40:00,154.72,154.98,154.58,154.84,13204.0,144.1251,144.3673,143.9947,144.2369,13204.0
2021-01-11 10:50:00,154.83,154.83,154.59,154.68,12206.0,144.2275,144.2275,144.004,144.0878,12206.0
2021-01-11 11:00:00,154.68,154.75,154.59,154.59,16161.0,144.0878,144.153,144.004,144.004,16161.0
2021-01-11 11:10:00,154.63,155.04,154.54,154.99,23934.0,144.0412,144.4232,143.9574,144.3766,23934.0
2021-01-11 11:20:00,155.0,155.12,154.74,154.8,50053.0,144.3859,144.4977,144.1437,144.1996,50053.0
2021-01-11 11:30:00,154.79,154.79,154.34,154.37,14213.0,144.1903,144.1903,143.7711,143.799,14213.0
2021-01-11 11:40:00,154.29,154.65,154.24,154.65,9288.0,143.7245,144.0599,143.678,144.0599,9288.0
2021-01-11 11:50:00,154.61,154.67,154.53,154.59,7169.0,144.0226,144.0785,143.9481,144.004,7169.0
2021-01-11 12:00:00,154.57,154.84,154.52,154.83,6161.0,143.9854,144.2369,143.9388,144.2275,6161.0
2021-01-11 12:10:00,154.8,154.87,154.7,154.74,5530.0,144.1996,144.2648,144.1065,144.1437,5530.0
2021-01-11 12:20:00,154.75,154.79,154.61,154.64,6091.0,144.153,144.1903,144.0226,144.0506,6091.0
2021-01-11 12:30:00,154.64,154.69,154.49,154.62,4601.0,144.0506,144.0971,143.9108,144.0319,4601.0
2021-01-11 12:40:00,154.48,154.56,154.4,154.55,6547.0,143.9015,143.976,143.827,143.9667,6547.0
2021-01-11 12:50:00,154.57,154.81,154.57,154.74,34803.0,143.9854,144.2089,143.9854,144.1437,34803.0
2021-01-11 13:00:00,154.76,154.99,154.76,154.9,12477.0,144.1623,144.3766,144.1623,144.2928,12477.0
2021-01-11 13:10:00,154.9,154.95,154.65,154.72,14337.0,144.2928,144.3393,144.0599,144.1251,14337.0
2021-01-11 13:20:00,154.74,154.83,154.48,154.51,9220.0,144.1437,144.2275,143.9015,143.9295,9220.0
2021-01-11 13:30:00,154.51,154.56,154.27,154.36,9320.0,143.9295,143.976,143.7059,143.7897,9320.0
2021-01-11 13:40:00,154.36,154.36,153.84,153.87,17536.0,143.7897,143.7897,143.3053,143.3333,17536.0
2021-01-11 13:50:00,153.92,154.03,153.83,153.92,12389.0,143.3799,143.4823,143.296,143.3799,12389.0
2021-01-11 14:00:00,153.96,154.03,153.67,153.84,19687.0,143.4171,143.4823,143.147,143.3053,19687.0
2021-01-11 14:10:00,153.83,153.95,153.72,153.81,11685.0,143.296,143.4078,143.1936,143.2774,11685.0
2021-01-11 14:20:00,153.83,153.83,153.62,153.81,10251.0,143.296,143.296,143.1004,143.2774,10251.0
2021-01-11 14:30:00,153.77,153.91,153.74,153.78,10283.0,143.2401,143.3705,143.2122,143.2495,10283.0
2021-01-11 14:40:00,153.78,154.07,153.72,154.06,16881.0,143.2495,143.5196,143.1936,143.5103,16881.0
2021-01-11 14:50:00,154.06,154.22,153.83,154.18,16197.0,143.5103,143.6593,143.296,143.6221,16197.0
2021-01-11 15:00:00,154.22,154.33,154.04,154.11,14322.0,143.6593,143.7618,143.4916,143.5569,14322.0
2021-01-11 15:10:00,154.07,154.17,153.85,153.89,17040.0,143.5196,143.6127,143.3147,143.3519,17040.0
2021-01-11 15:20:00,153.86,154.13,153.83,153.91,15559.0,143.324,143.5755,143.296,143.3705,15559.0
2021-01-11 15:30:00,153.93,154.13,153.8,153.81,22269.0,143.3892,143.5755,143.2681,143.2774,22269.0
2021-01-11 15:40:00,153.75,154.03,153.66,153.96,39762.0,143.2215,143.4823,143.1377,143.4171,39762.0
2021-01-11 15:50:00,153.99,154.17,153.69,154.13,126046.0,143.4451,143.6127,143.1656,143.5755,126046.0
2021-01-12 09:30:00,154.32,155.04,154.21,154.32,30363.0,143.7525,144.4232,143.65,143.7525,30363.0
2021-01-12 09:40:00,154.06,154.81,154.05,154.66,6780.0,143.5103,144.2089,143.501,144.0692,6780.0
2021-01-12 09:50:00,154.62,154.97,154.35,154.89,8109.0,144.0319,144.358,143.7804,144.2834,8109.0
2021-01-12 10:00:00,154.96,155.13,154.72,155.13,10206.0,144.3486,144.507,144.1251,144.507,10206.0
2021-01-12 10:10:00,155.06,155.7,154.96,155.53,6972.0,144.4418,145.038,144.3486,144.8796,6972.0
2021-01-12 10:20:00,155.48,155.57,155.11,155.29,6620.0,144.833,144.9169,144.4884,144.6561,6620.0
2021-01-12 10:30:00,155.29,155.37,154.99,155.37,8848.0,144.6561,144.7306,144.3766,144.7306,8848.0
2021-01-12 10:40:00,155.5,155.52,155.16,155.28,6703.0,144.8517,144.8703,144.535,144.6467,6703.0
2021-01-12 10:50:00,155.32,155.66,155.28,155.59,8402.0,144.684,145.0007,144.6467,144.9355,8402.0
2021-01-12 11:00:00,155.58,155.92,155.46,155.92,3732.0,144.9262,145.2429,144.8144,145.2429,3732.0
2021-01-12 11:10:00,155.99,156.16,155.81,155.81,17174.0,145.3081,145.4665,145.1404,145.1404,17174.0
2021-01-12 11:20:00,155.72,155.72,155.49,155.56,10014.0,145.0566,145.0566,144.8424,144.9076,10014.0
2021-01-12 11:30:00,155.53,155.61,155.27,155.36,10841.0,144.8796,144.9541,144.6374,144.7213,10841.0
2021-01-12 11:40:00,155.38,155.56,155.29,155.48,9981.0,144.7399,144.9076,144.6561,144.833,9981.0
2021-01-12 11:50:00,155.53,155.53,155.31,155.42,3774.0,144.8796,144.8796,144.6747,144.7771,3774.0
2021-01-12 12:00:00,155.47,155.59,155.18,155.18,10072.0,144.8237,144.9355,144.5536,144.5536,10072.0
2021-01-12 12:10:00,155.24,155.61,155.13,155.52,10926.0,144.6095,144.9541,144.507,144.8703,10926.0
2021-01-12 12:20:00,155.58,155.61,155.37,155.61,15303.0,144.9262,144.9541,144.7306,144.9541,15303.0
2021-01-12 12:30:00,155.57,155.62,155.4,155.62,6679.0,144.9169,144.9635,144.7585,144.9635,6679.0
2021-01-12 12:40:00,155.6,155.86,155.53,155.74,4706.0,144.9448,145.187,144.8796,145.0752,4706.0
2021-01-12 12:50:00,155.82,155.92,155.64,155.66,7113.0,145.1498,145.2429,144.9821,145.0007,7113.0
2021-01-12 13:00:00,155.7,155.86,155.62,155.75,6162.0,145.038,145.187,144.9635,145.0846,6162.0
2021-01-12 13:10:00,155.8,155.99,155.8,155.92,8108.0,145.1311,145.3081,145.1311,145.2429,8108.0
2021-01-12 13:20:00,155.92,156.17,155.71,156.15,12311.0,145.2429,145.4758,145.0473,145.4572,12311.0
2021-01-12 13:30:00,156.11,156.55,156.08,156.55,11952.0,145.4199,145.8298,145.392,145.8298,11952.0
2021-01-12 13:40:00,156.53,156.59,156.31,156.46,8159.0,145.8111,145.867,145.6062,145.7459,8159.0
2021-01-12 13:50:00,156.44,156.51,156.2,156.42,8311.0,145.7273,145.7925,145.5037,145.7087,8311.0
2021-01-12 14:00:00,156.46,156.51,156.31,156.47,8953.0,145.7459,145.7925,145.6062,145.7552,8953.0
2021-01-12 14:10:00,156.45,156.51,156.27,156.49,12636.0,145.7366,145.7925,145.5689,145.7739,12636.0
2021-01-12 14:20:00,156.46,156.52,156.32,156.39,6312.0,145.7459,145.8018,145.6155,145.6807,6312.0
2021-01-12 14:30:00,156.39,156.5,156.13,156.13,9529.0,145.6807,145.7832,145.4385,145.4385,9529.0
2021-01-12 14:40:00,156.19,156.24,155.95,156.18,12310.0,145.4944,145.541,145.2709,145.4851,12310.0
2021-01-12 14:50:00,156.11,156.2,155.96,156.11,10297.0,145.4199,145.5037,145.2802,145.4199,10297.0
2021-01-12 15:00:00,156.17,156.51,156.17,156.32,16118.0,145.4758,145.7925,145.4758,145.6155,16118.0
2021-01-12 15:10:00,156.29,156.55,156.24,156.37,25777.0,145.5876,145.8298,145.541,145.6621,25777.0
2021-01-12 15:20:00,156.4,156.55,156.03,156.16,24982.0,145.69,145.8298,145.3454,145.4665,24982.0
2021-01-12 15:30:00,156.19,156.41,156.09,156.2,24725.0,145.4944,145.6994,145.4013,145.5037,24725.0
2021-01-12 15:40:00,156.14,156.58,156.14,156.48,48867.0,145.4478,145.8577,145.4478,145.7646,48867.0
2021-01-12 15:50:00,156.51,156.73,156.43,156.61,127736.0,145.7925,145.9974,145.718,145.8857,127736.0
2021-01-13 09:30:00,155.67,156.62,155.38,156.04,30185.0,145.01,145.895,144.7399,145.3547,30185.0
2021-01-13 09:40:00,156.16,156.33,155.87,155.9,7116.0,145.4665,145.6248,145.1963,145.2243,7116.0
2021-01-13 09:50:00,155.84,156.05,155.74,155.96,8314.0,145.1684,145.364,145.0752,145.2802,8314.0
2021-01-13 10:00:00,155.86,156.14,155.57,156.11,12007.0,145.187,145.4478,144.9169,145.4199,12007.0
2021-01-13 10:10:00,156.17,156.47,155.99,156.39,8575.0,145.4758,145.7552,145.3081,145.6807,8575.0
2021-01-13 10:20:00,156.3,156.45,156.13,156.41,7161.0,145.5969,145.7366,145.4385,145.6994,7161.0
2021-01-13 10:30:00,156.31,156.35,156.11,156.24,9784.0,145.6062,145.6435,145.4199,145.541,9784.0
2021-01-13 10:40:00,156.23,156.31,155.96,156.03,8778.0,145.5317,145.6062,145.2802,145.3454,8778.0
2021-01-13 10:50:00,156.05,156.57,156.02,156.39,7929.0,145.364,145.8484,145.3361,145.6807,7929.0
2021-01-13 11:00:00,156.37,156.43,156.03,156.04,7166.0,145.6621,145.718,145.3454,145.3547,7166.0
2021-01-13 11:10:00,156.08,156.47,156.08,156.38,7856.0,145.392,145.7552,145.392,145.6714,7856.0
2021-01-13 11:20:00,156.44,156.53,156.18,156.27,6306.0,145.7273,145.8111,145.4851,145.5689,6306.0
2021-01-13 11:30:00,156.23,156.45,156.13,156.43,10210.0,145.5317,145.7366,145.4385,145.718,10210.0
2021-01-13 11:40:00,156.45,156.58,156.16,156.36,9012.0,145.7366,145.8577,145.4665,145.6528,9012.0
2021-01-13 11:50:00,156.31,156.36,156.21,156.31,4281.0,145.6062,145.6528,145.5131,145.6062,4281.0
2021-01-13 12:00:00,156.3,156.34,156.19,156.28,8262.0,145.5969,145.6341,145.4944,145.5783,8262.0
2021-01-13 12:10:00,156.31,156.37,156.23,156.32,5387.0,145.6062,145.6621,145.5317,145.6155,5387.0
2021-01-13 12:20:00,156.34,156.72,156.32,156.69,9101.0,145.6341,145.9881,145.6155,145.9602,9101.0
2021-01-13 12:30:00,156.73,157.05,156.73,157.04,9859.0,145.9974,146.2955,145.9974,146.2862,9859.0
2021-01-13 12:40:00,156.97,157.38,156.97,157.38,15534.0,146.221,146.6029,146.221,146.6029,15534.0
2021-01-13 12:50:00,157.37,157.77,157.34,157.43,18261.0,146.5936,146.9662,146.5657,146.6495,18261.0
2021-01-13 13:00:00,157.43,157.43,157.1,157.23,10746.0,146.6495,146.6495,146.3421,146.4632,10746.0
2021-01-13 13:10:00,157.19,157.52,157.19,157.45,10052.0,146.4259,146.7333,146.4259,146.6681,10052.0
2021-01-13 13:20:00,157.46,157.47,157.31,157.4,8160.0,146.6775,146.6868,146.5377,146.6216,8160.0
2021-01-13 13:30:00,157.43,157.61,157.35,157.52,5283.0,146.6495,146.8172,146.575,146.7333,5283.0
2021-01-13 13:40:00,157.54,157.75,157.5,157.75,16827.0,146.752,146.9476,146.7147,146.9476,16827.0
2021-01-13 13:50:00,157.69,157.72,157.5,157.71,9538.0,146.8917,146.9196,146.7147,146.9103,9538.0
2021-01-13 14:00:00,157.72,157.84,157.49,157.74,19350.0,146.9196,147.0314,146.7054,146.9383,19350.0
2021-01-13 14:10:00,157.74,157.96,157.69,157.94,23316.0,146.9383,147.1432,146.8917,147.1246,23316.0
2021-01-13 14:20:00,157.89,157.98,157.78,157.81,7967.0,147.078,147.1618,146.9755,147.0035,7967.0
2021-01-13 14:30:00,157.76,157.83,157.62,157.72,17087.0,146.9569,147.0221,146.8265,146.9196,17087.0
2021-01-13 14:40:00,157.73,157.73,157.54,157.56,21576.0,146.929,146.929,146.752,146.7706,21576.0
2021-01-13 14:50:00,157.61,157.62,157.38,157.4,14241.0,146.8172,146.8265,146.6029,146.6216,14241.0
2021-01-13 15:00:00,157.41,157.52,157.18,157.26,12280.0,146.6309,146.7333,146.4166,146.4911,12280.0
2021-01-13 15:10:00,157.27,157.48,157.22,157.28,37461.0,146.5005,146.6961,146.4539,146.5098,37461.0
2021-01-13 15:20:00,157.27,157.27,157.0,157.05,17387.0,146.5005,146.5005,146.249,146.2955,17387.0
2021-01-13 15:30:00,157.02,157.03,156.72,156.92,15614.0,146.2676,146.2769,145.9881,146.1744,15614.0
2021-01-13 15:40:00,156.93,157.36,156.88,157.32,33187.0,146.1837,146.5843,146.1372,146.547,33187.0
2021-01-13 15:50:00,157.32,157.6,157.06,157.13,144127.0,146.547,146.8079,146.3048,146.3701,144127.0
2021-01-14 09:30:00,157.43,157.43,156.14,156.51,22023.0,146.6495,146.6495,145.4478,145.7925,22023.0
2021-01-14 09:40:00,156.56,157.03,156.54,156.54,5199.0,145.8391,146.2769,145.8205,145.8205,5199.0
2021-01-14 09:50:00,156.6,157.0,156.35,156.57,9278.0,145.8763,146.249,145.6435,145.8484,9278.0
2021-01-14 10:00:00,156.56,156.98,156.36,156.36,9145.0,145.8391,146.2303,145.6528,145.6528,9145.0
2021-01-14 10:10:00,156.64,156.93,156.33,156.82,11626.0,145.9136,146.1837,145.6248,146.0813,11626.0
2021-01-14 10:20:00,156.82,157.2,156.82,157.16,19733.0,146.0813,146.4353,146.0813,146.398,19733.0
2021-01-14 10:30:00,157.1,157.44,157.01,157.36,16365.0,146.3421,146.6588,146.2583,146.5843,16365.0
2021-01-14 10:40:00,157.43,157.63,157.15,157.24,14201.0,146.6495,146.8358,146.3887,146.4725,14201.0
2021-01-14 10:50:00,157.18,157.18,156.76,157.01,5341.0,146.4166,146.4166,146.0254,146.2583,5341.0
2021-01-14 11:00:00,157.04,157.09,156.83,156.98,7564.0,146.2862,146.3328,146.0906,146.2303,7564.0
2021-01-14 11:10:00,157.07,157.36,157.04,157.28,5909.0,146.3142,146.5843,146.2862,146.5098,5909.0
2021-01-14 11:20:00,157.32,157.36,157.04,157.1,7372.0,146.547,146.5843,146.2862,146.3421,7372.0
2021-01-14 11:30:00,157.14,157.2,156.86,156.89,8297.0,146.3794,146.4353,146.1185,146.1465,8297.0
2021-01-14 11:40:00,156.93,156.99,156.8,156.89,3939.0,146.1837,146.2396,146.0626,146.1465,3939.0
2021-01-14 11:50:00,156.81,156.89,156.78,156.86,4020.0,146.072,146.1465,146.044,146.1185,4020.0
2021-01-14 12:00:00,156.78,156.94,156.67,156.8,4989.0,146.044,146.1931,145.9416,146.0626,4989.0
2021-01-14 12:10:00,156.71,156.85,156.6,156.66,4390.0,145.9788,146.1092,145.8763,145.9322,4390.0
2021-01-14 12:20:00,156.74,156.75,156.41,156.44,4810.0,146.0068,146.0161,145.6994,145.7273,4810.0
2021-01-14 12:30:00,156.44,156.52,156.29,156.34,5044.0,145.7273,145.8018,145.5876,145.6341,5044.0
2021-01-14 12:40:00,156.42,156.53,156.21,156.34,3089.0,145.7087,145.8111,145.5131,145.6341,3089.0
2021-01-14 12:50:00,156.33,156.47,156.27,156.35,4687.0,145.6248,145.7552,145.5689,145.6435,4687.0
2021-01-14 13:00:00,156.36,156.54,156.3,156.47,4250.0,145.6528,145.8205,145.5969,145.7552,4250.0
2021-01-14 13:10:00,156.45,156.45,156.18,156.25,6157.0,145.7366,145.7366,145.4851,145.5503,6157.0
2021-01-14 13:20:00,156.26,156.49,156.25,156.42,6197.0,145.5596,145.7739,145.5503,145.7087,6197.0
2021-01-14 13:30:00,156.45,156.47,156.28,156.36,11432.0,145.7366,145.7552,145.5783,145.6528,11432.0
2021-01-14 13:40:00,156.34,156.43,156.23,156.4,16428.0,145.6341,145.718,145.5317,145.69,16428.0
2021-01-14 13:50:00,156.43,156.68,156.34,156.61,23983.0,145.718,145.9509,145.6341,145.8857,23983.0
2021-01-14 14:00:00,156.7,156.7,156.36,156.43,10598.0,145.9695,145.9695,145.6528,145.718,10598.0
2021-01-14 14:10:00,156.38,156.47,156.15,156.25,13801.0,145.6714,145.7552,145.4572,145.5503,13801.0
2021-01-14 14:20:00,156.21,156.38,156.1,156.24,7179.0,145.5131,145.6714,145.4106,145.541,7179.0
2021-01-14 14:30:00,156.28,156.37,156.02,156.34,15483.0,145.5783,145.6621,145.3361,145.6341,15483.0
2021-01-14 14:40:00,156.3,156.38,156.04,156.04,6203.0,145.5969,145.6714,145.3547,145.3547,6203.0
2021-01-14 14:50:00,156.08,156.14,155.98,156.04,10456.0,145.392,145.4478,145.2988,145.3547,10456.0
2021-01-14 15:00:00,156.04,156.29,156.02,156.1,10995.0,145.3547,145.5876,145.3361,145.4106,10995.0
2021-01-14 15:10:00,156.1,156.14,155.72,155.72,8648.0,145.4106,145.4478,145.0566,145.0566,8648.0
2021-01-14 15:20:00,155.72,156.05,155.72,155.99,18025.0,145.0566,145.364,145.0566,145.3081,18025.0
2021-01-14 15:30:00,156.02,156.26,155.97,156.03,17579.0,145.3361,145.5596,145.2895,145.3454,17579.0
2021-01-14 15:40:00,156.0,156.08,155.76,155.8,22585.0,145.3174,145.392,145.0939,145.1311,22585.0
2021-01-14 15:50:00,155.8,155.95,155.64,155.82,79605.0,145.1311,145.2709,144.9821,145.1498,79605.0
2021-01-15 09:30:00,154.79,155.82,154.34,155.23,175934.0,144.1903,145.1498,143.7711,144.6002,175934.0
2021-01-15 09:40:00,155.09,155.41,154.73,154.75,15255.0,144.4697,144.7678,144.1344,144.153,15255.0
2021-01-15 09:50:00,154.91,154.92,154.4,154.56,8509.0,144.3021,144.3114,143.827,143.976,8509.0
2021-01-15 10:00:00,154.63,154.74,153.21,153.21,30560.0,144.0412,144.1437,142.7185,142.7185,30560.0
2021-01-15 10:10:00,153.32,153.64,153.07,153.21,17958.0,142.821,143.119,142.5881,142.7185,17958.0
2021-01-15 10:20:00,153.09,153.29,152.81,153.04,11414.0,142.6067,142.793,142.3459,142.5601,11414.0
2021-01-15 10:30:00,153.09,153.4,153.09,153.3,13614.0,142.6067,142.8955,142.6067,142.8023,13614.0
2021-01-15 10:40:00,153.37,153.81,153.32,153.72,24325.0,142.8675,143.2774,142.821,143.1936,24325.0
2021-01-15 10:50:00,153.78,154.09,153.74,154.05,16656.0,143.2495,143.5382,143.2122,143.501,16656.0
2021-01-15 11:00:00,154.06,154.06,153.68,153.68,11791.0,143.5103,143.5103,143.1563,143.1563,11791.0
2021-01-15 11:10:00,153.76,153.83,153.59,153.83,14238.0,143.2308,143.296,143.0725,143.296,14238.0
2021-01-15 11:20:00,153.87,154.06,153.8,154.02,12233.0,143.3333,143.5103,143.2681,143.473,12233.0
2021-01-15 11:30:00,154.02,154.38,153.94,154.37,9750.0,143.473,143.8084,143.3985,143.799,9750.0
2021-01-15 11:40:00,154.46,154.82,154.46,154.63,13685.0,143.8829,144.2182,143.8829,144.0412,13685.0
2021-01-15 11:50:00,154.65,154.71,154.29,154.68,15321.0,144.0599,144.1158,143.7245,144.0878,15321.0
2021-01-15 12:00:00,154.7,154.71,154.38,154.48,7350.0,144.1065,144.1158,143.8084,143.9015,7350.0
2021-01-15 12:10:00,154.47,154.62,154.36,154.6,7062.0,143.8922,144.0319,143.7897,144.0133,7062.0
2021-01-15 12:20:00,154.6,154.6,154.28,154.28,24248.0,144.0133,144.0133,143.7152,143.7152,24248.0
2021-01-15 12:30:00,154.29,154.35,154.11,154.33,17641.0,143.7245,143.7804,143.5569,143.7618,17641.0
2021-01-15 12:40:00,154.32,154.67,154.32,154.64,8696.0,143.7525,144.0785,143.7525,144.0506,8696.0
2021-01-15 12:50:00,154.64,154.94,154.5,154.88,8299.0,144.0506,144.33,143.9201,144.2741,8299.0
2021-01-15 13:00:00,154.93,155.13,154.76,155.09,17825.0,144.3207,144.507,144.1623,144.4697,17825.0
2021-01-15 13:10:00,155.11,155.46,155.06,155.46,12633.0,144.4884,144.8144,144.4418,144.8144,12633.0
2021-01-15 13:20:00,155.48,155.54,155.11,155.17,15109.0,144.833,144.8889,144.4884,144.5443,15109.0
2021-01-15 13:30:00,155.2,155.21,154.95,155.15,12741.0,144.5722,144.5815,144.3393,144.5256,12741.0
2021-01-15 13:40:00,155.05,155.41,155.05,155.19,13851.0,144.4325,144.7678,144.4325,144.5629,13851.0
2021-01-15 13:50:00,155.19,155.25,154.94,155.15,9675.0,144.5629,144.6188,144.33,144.5256,9675.0
2021-01-15 14:00:00,155.19,155.44,155.16,155.31,12426.0,144.5629,144.7958,144.535,144.6747,12426.0
2021-01-15 14:10:00,155.27,155.59,155.19,155.44,11679.0,144.6374,144.9355,144.5629,144.7958,11679.0
2021-01-15 14:20:00,155.44,155.78,155.38,155.78,10029.0,144.7958,145.1125,144.7399,145.1125,10029.0
2021-01-15 14:30:00,155.72,156.05,155.7,155.9,12988.0,145.0566,145.364,145.038,145.2243,12988.0
2021-01-15 14:40:00,155.88,155.92,155.59,155.63,20260.0,145.2056,145.2429,144.9355,144.9728,20260.0
2021-01-15 14:50:00,155.63,155.71,155.34,155.47,20838.0,144.9728,145.0473,144.7026,144.8237,20838.0
2021-01-15 15:00:00,155.52,155.64,155.38,155.51,10881.0,144.8703,144.9821,144.7399,144.861,10881.0
2021-01-15 15:10:00,155.55,155.89,155.55,155.77,21611.0,144.8982,145.215,144.8982,145.1032,21611.0
2021-01-15 15:20:00,155.76,155.78,155.51,155.53,15630.0,145.0939,145.1125,144.861,144.8796,15630.0
2021-01-15 15:30:00,155.57,155.63,155.35,155.54,25754.0,144.9169,144.9728,144.7119,144.8889,25754.0
2021-01-15 15:40:00,155.54,155.61,155.23,155.28,50231.0,144.8889,144.9541,144.6002,144.6467,50231.0
2021-01-15 15:50:00,155.26,155.33,154.71,155.19,145823.0,144.6281,144.6933,144.1158,144.5629,145823.0
2021-01-19 09:30:00,155.03,156.15,155.03,155.65,52834.0,144.4139,145.4572,144.4139,144.9914,52834.0
2021-01-19 09:40:00,155.61,155.87,155.0,155.76,20441.0,144.9541,145.1963,144.3859,145.0939,20441.0
2021-01-19 09:50:00,155.77,155.88,155.48,155.7,13118.0,145.1032,145.2056,144.833,145.038,13118.0
2021-01-19 10:00:00,155.62,155.88,155.38,155.56,17537.0,144.9635,145.2056,144.7399,144.9076,17537.0
2021-01-19 10:10:00,155.55,155.56,155.08,155.36,12198.0,144.8982,144.9076,144.4604,144.7213,12198.0
2021-01-19 10:20:00,155.32,155.7,155.2,155.7,13218.0,144.684,145.038,144.5722,145.038,13218.0
2021-01-19 10:30:00,155.68,155.8,155.49,155.54,15248.0,145.0193,145.1311,144.8424,144.8889,15248.0
2021-01-19 10:40:00,155.52,155.91,155.48,155.79,30796.0,144.8703,145.2336,144.833,145.1218,30796.0
2021-01-19 10:50:00,155.81,156.01,155.71,155.76,21499.0,145.1404,145.3267,145.0473,145.0939,21499.0
2021-01-19 11:00:00,155.71,156.07,155.66,155.77,21795.0,145.0473,145.3826,145.0007,145.1032,21795.0
2021-01-19 11:10:00,155.79,155.97,155.5,155.63,9616.0,145.1218,145.2895,144.8517,144.9728,9616.0
2021-01-19 11:20:00,155.68,155.81,155.55,155.6,12104.0,145.0193,145.1404,144.8982,144.9448,12104.0
2021-01-19 11:30:00,155.75,155.83,155.11,155.23,18676.0,145.0846,145.1591,144.4884,144.6002,18676.0
2021-01-19 11:40:00,155.24,155.55,155.21,155.43,18860.0,144.6095,144.8982,144.5815,144.7865,18860.0
2021-01-19 11:50:00,155.48,155.54,155.19,155.19,12687.0,144.833,144.8889,144.5629,144.5629,12687.0
2021-01-19 12:00:00,155.24,155.52,155.24,155.51,14783.0,144.6095,144.8703,144.6095,144.861,14783.0
2021-01-19 12:10:00,155.43,155.78,155.43,155.78,7674.0,144.7865,145.1125,144.7865,145.1125,7674.0
2021-01-19 12:20:00,155.75,155.8,155.38,155.43,13473.0,145.0846,145.1311,144.7399,144.7865,13473.0
2021-01-19 12:30:00,155.45,155.47,155.25,155.43,12373.0,144.8051,144.8237,144.6188,144.7865,12373.0
2021-01-19 12:40:00,155.43,155.64,155.41,155.43,20586.0,144.7865,144.9821,144.7678,144.7865,20586.0
2021-01-19 12:50:00,155.43,155.65,155.35,155.61,7956.0,144.7865,144.9914,144.7119,144.9541,7956.0
2021-01-19 13:00:00,155.63,155.7,155.39,155.51,7171.0,144.9728,145.038,144.7492,144.861,7171.0
2021-01-19 13:10:00,155.55,155.72,155.46,155.55,19803.0,144.8982,145.0566,144.8144,144.8982,19803.0
2021-01-19 13:20:00,155.54,155.7,155.43,155.48,7681.0,144.8889,145.038,144.7865,144.833,7681.0
2021-01-19 13:30:00,155.55,155.55,155.31,155.34,17751.0,144.8982,144.8982,144.6747,144.7026,17751.0
2021-01-19 13:40:00,155.34,155.7,155.28,155.48,12489.0,144.7026,145.038,144.6467,144.833,12489.0
2021-01-19 13:50:00,155.55,155.75,155.5,155.66,14321.0,144.8982,145.0846,144.8517,145.0007,14321.0
2021-01-19 14:00:00,155.68,155.75,155.39,155.67,17209.0,145.0193,145.0846,144.7492,145.01,17209.0
2021-01-19 14:10:00,155.69,155.87,155.53,155.74,10873.0,145.0287,145.1963,144.8796,145.0752,10873.0
2021-01-19 14:20:00,155.8,155.93,155.66,155.78,15497.0,145.1311,145.2522,145.0007,145.1125,15497.0
2021-01-19 14:30:00,155.78,155.81,155.52,155.53,15439.0,145.1125,145.1404,144.8703,144.8796,15439.0
2021-01-19 14:40:00,155.56,155.62,155.38,155.51,8951.0,144.9076,144.9635,144.7399,144.861,8951.0
2021-01-19 14:50:00,155.47,155.56,155.35,155.51,14033.0,144.8237,144.9076,144.7119,144.861,14033.0
2021-01-19 15:00:00,155.51,155.76,155.49,155.7,18660.0,144.861,145.0939,144.8424,145.038,18660.0
2021-01-19 15:10:00,155.69,155.77,155.53,155.61,18684.0,145.0287,145.1032,144.8796,144.9541,18684.0
2021-01-19 15:20:00,155.61,155.64,155.41,155.54,37356.0,144.9541,144.9821,144.7678,144.8889,37356.0
2021-01-19 15:30:00,155.53,155.59,155.21,155.3,37914.0,144.8796,144.9355,144.5815,144.6654,37914.0
2021-01-19 15:40:00,155.34,155.61,155.29,155.5,48818.0,144.7026,144.9541,144.6561,144.8517,48818.0
2021-01-19 15:50:00,155.52,155.87,155.31,155.36,148409.0,144.8703,145.1963,144.6747,144.7213,148409.0
2021-01-20 09:30:00,155.14,155.14,154.45,154.65,60961.0,144.5163,144.5163,143.8736,144.0599,60961.0
2021-01-20 09:40:00,154.57,154.98,154.12,154.77,17001.0,143.9854,144.3673,143.5662,144.1717,17001.0
2021-01-20 09:50:00,154.77,155.04,154.5,154.62,19441.0,144.1717,144.4232,143.9201,144.0319,19441.0
2021-01-20 10:00:00,154.71,155.2,154.52,155.02,24857.0,144.1158,144.5722,143.9388,144.4045,24857.0
2021-01-20 10:10:00,155.08,155.75,155.08,155.66,31097.0,144.4604,145.0846,144.4604,145.0007,31097.0
2021-01-20 10:20:00,155.7,155.76,155.22,155.32,16858.0,145.038,145.0939,144.5908,144.684,16858.0
2021-01-20 10:30:00,155.31,155.75,155.26,155.67,19140.0,144.6747,145.0846,144.6281,145.01,19140.0
2021-01-20 10:40:00,155.72,155.76,155.4,155.69,25714.0,145.0566,145.0939,144.7585,145.0287,25714.0
2021-01-20 10:50:00,155.69,155.85,155.16,155.34,13164.0,145.0287,145.1777,144.535,144.7026,13164.0
2021-01-20 11:00:00,155.31,155.31,154.92,154.94,10081.0,144.6747,144.6747,144.3114,144.33,10081.0
2021-01-20 11:10:00,154.94,155.32,154.91,155.25,14150.0,144.33,144.684,144.3021,144.6188,14150.0
2021-01-20 11:20:00,155.3,155.38,154.84,155.09,5875.0,144.6654,144.7399,144.2369,144.4697,5875.0
2021-01-20 11:30:00,155.17,155.27,155.07,155.27,7453.0,144.5443,144.6374,144.4511,144.6374,7453.0
2021-01-20 11:40:00,155.28,155.52,155.25,155.36,22415.0,144.6467,144.8703,144.6188,144.7213,22415.0
2021-01-20 11:50:00,155.38,155.53,155.3,155.41,9028.0,144.7399,144.8796,144.6654,144.7678,9028.0
2021-01-20 12:00:00,155.45,155.53,155.37,155.48,10675.0,144.8051,144.8796,144.7306,144.833,10675.0
2021-01-20 12:10:00,155.46,155.7,155.46,155.66,15071.0,144.8144,145.038,144.8144,145.0007,15071.0
2021-01-20 12:20:00,155.69,155.85,155.68,155.77,16149.0,145.0287,145.1777,145.0193,145.1032,16149.0
2021-01-20 12:30:00,155.81,155.85,155.65,155.77,8632.0,145.1404,145.1777,144.9914,145.1032,8632.0
2021-01-20 12:40:00,155.75,155.96,155.73,155.81,8373.0,145.0846,145.2802,145.0659,145.1404,8373.0
2021-01-20 12:50:00,155.83,156.0,155.69,155.73,23486.0,145.1591,145.3174,145.0287,145.0659,23486.0
2021-01-20 13:00:00,155.76,156.0,155.76,155.87,8331.0,145.0939,145.3174,145.0939,145.1963,8331.0
2021-01-20 13:10:00,155.97,156.03,155.92,156.03,15210.0,145.2895,145.3454,145.2429,145.3454,15210.0
2021-01-20 13:20:00,156.07,156.08,155.88,155.98,9022.0,145.3826,145.392,145.2056,145.2988,9022.0
2021-01-20 13:30:00,156.06,156.22,156.02,156.09,10292.0,145.3733,145.5224,145.3361,145.4013,10292.0
2021-01-20 13:40:00,156.16,156.2,155.79,155.84,8964.0,145.4665,145.5037,145.1218,145.1684,8964.0
2021-01-20 13:50:00,155.88,155.95,155.82,155.82,4968.0,145.2056,145.2709,145.1498,145.1498,4968.0
2021-01-20 14:00:00,155.81,155.95,155.78,155.9,5670.0,145.1404,145.2709,145.1125,145.2243,5670.0
2021-01-20 14:10:00,155.91,155.94,155.73,155.79,6805.0,145.2336,145.2615,145.0659,145.1218,6805.0
2021-01-20 14:20:00,155.83,155.9,155.68,155.78,7791.0,145.1591,145.2243,145.0193,145.1125,7791.0
2021-01-20 14:30:00,155.75,155.9,155.75,155.88,6519.0,145.0846,145.2243,145.0846,145.2056,6519.0
2021-01-20 14:40:00,155.88,155.96,155.78,155.94,9516.0,145.2056,145.2802,145.1125,145.2615,9516.0
2021-01-20 14:50:00,155.95,155.96,155.71,155.75,9378.0,145.2709,145.2802,145.0473,145.0846,9378.0
2021-01-20 15:00:00,155.74,155.89,155.71,155.87,7841.0,145.0752,145.215,145.0473,145.1963,7841.0
2021-01-20 15:10:00,155.88,155.98,155.65,155.96,19096.0,145.2056,145.2988,144.9914,145.2802,19096.0
2021-01-20 15:20:00,155.97,156.13,155.87,156.06,22614.0,145.2895,145.4385,145.1963,145.3733,22614.0
2021-01-20 15:30:00,156.09,156.34,156.05,156.29,33043.0,145.4013,145.6341,145.364,145.5876,33043.0
2021-01-20 15:40:00,156.3,156.35,156.09,156.09,51544.0,145.5969,145.6435,145.4013,145.4013,51544.0
2021-01-20 15:50:00,156.15,156.17,155.76,155.76,156963.0,145.4572,145.4758,145.0939,145.0939,156963.0
2021-01-21 09:30:00,156.22,158.03,155.62,158.0,71505.0,145.5224,147.2084,144.9635,147.1805,71505.0
2021-01-21 09:40:00,157.72,158.09,157.37,157.75,71925.0,146.9196,147.2643,146.5936,146.9476,71925.0
2021-01-21 09:50:00,157.89,158.0,157.7,157.91,45091.0,147.078,147.1805,146.901,147.0966,45091.0
2021-01-21 10:00:00,157.97,158.12,157.21,157.49,39999.0,147.1525,147.2923,146.4446,146.7054,39999.0
2021-01-21 10:10:00,157.48,158.18,157.4,158.03,45726.0,146.6961,147.3481,146.6216,147.2084,45726.0
2021-01-21 10:20:00,158.06,158.17,157.75,158.05,24473.0,147.2364,147.3388,146.9476,147.2271,24473.0
2021-01-21 10:30:00,158.06,158.71,157.84,158.62,26477.0,147.2364,147.8419,147.0314,147.758,26477.0
2021-01-21 10:40:00,158.6,158.75,158.11,158.45,34704.0,147.7394,147.8791,147.2829,147.5997,34704.0
2021-01-21 10:50:00,158.47,158.56,158.29,158.49,99671.0,147.6183,147.7021,147.4506,147.6369,99671.0
2021-01-21 11:00:00,158.45,158.45,157.8,157.96,36882.0,147.5997,147.5997,146.9942,147.1432,36882.0
2021-01-21 11:10:00,157.96,158.11,157.82,157.93,27298.0,147.1432,147.2829,147.0128,147.1153,27298.0
2021-01-21 11:20:00,157.95,158.42,157.95,158.11,29048.0,147.1339,147.5717,147.1339,147.2829,29048.0
2021-01-21 11:30:00,158.04,158.14,157.86,158.03,39784.0,147.2177,147.3109,147.0501,147.2084,39784.0
2021-01-21 11:40:00,158.07,158.1,157.84,158.06,17272.0,147.2457,147.2736,147.0314,147.2364,17272.0
2021-01-21 11:50:00,158.06,158.1,157.62,157.81,31564.0,147.2364,147.2736,146.8265,147.0035,31564.0
2021-01-21 12:00:00,157.74,157.93,157.67,157.93,17610.0,146.9383,147.1153,146.8731,147.1153,17610.0
2021-01-21 12:10:00,157.97,158.01,157.48,157.52,50418.0,147.1525,147.1898,146.6961,146.7333,50418.0
2021-01-21 12:20:00,157.52,158.06,157.45,157.78,11030.0,146.7333,147.2364,146.6681,146.9755,11030.0
2021-01-21 12:30:00,157.7,157.76,157.46,157.75,18651.0,146.901,146.9569,146.6775,146.9476,18651.0
2021-01-21 12:40:00,157.7,157.79,157.62,157.71,15946.0,146.901,146.9849,146.8265,146.9103,15946.0
2021-01-21 12:50:00,157.67,157.83,157.53,157.74,9459.0,146.8731,147.0221,146.7427,146.9383,9459.0
2021-01-21 13:00:00,157.77,157.9,157.76,157.9,16472.0,146.9662,147.0873,146.9569,147.0873,16472.0
2021-01-21 13:10:00,157.9,158.0,157.73,157.74,13245.0,147.0873,147.1805,146.929,146.9383,13245.0
2021-01-21 13:20:00,157.74,157.88,157.58,157.7,18330.0,146.9383,147.0687,146.7892,146.901,18330.0
2021-01-21 13:30:00,157.7,157.88,157.67,157.76,32062.0,146.901,147.0687,146.8731,146.9569,32062.0
2021-01-21 13:40:00,157.73,157.93,157.65,157.93,12641.0,146.929,147.1153,146.8544,147.1153,12641.0
2021-01-21 13:50:00,157.93,157.98,157.7,157.8,15672.0,147.1153,147.1618,146.901,146.9942,15672.0
2021-01-21 14:00:00,157.82,158.07,157.76,157.98,22432.0,147.0128,147.2457,146.9569,147.1618,22432.0
2021-01-21 14:10:00,157.97,158.04,157.8,157.83,29910.0,147.1525,147.2177,146.9942,147.0221,29910.0
2021-01-21 14:20:00,157.85,157.94,157.75,157.89,35581.0,147.0407,147.1246,146.9476,147.078,35581.0
2021-01-21 14:30:00,157.88,157.95,157.73,157.86,11268.0,147.0687,147.1339,146.929,147.0501,11268.0
2021-01-21 14:40:00,157.83,158.09,157.83,157.94,19718.0,147.0221,147.2643,147.0221,147.1246,19718.0
2021-01-21 14:50:00,157.97,158.1,157.87,157.99,12933.0,147.1525,147.2736,147.0594,147.1712,12933.0
2021-01-21 15:00:00,158.0,158.12,157.93,158.07,19446.0,147.1805,147.2923,147.1153,147.2457,19446.0
2021-01-21 15:10:00,158.03,158.05,157.86,157.88,25363.0,147.2084,147.2271,147.0501,147.0687,25363.0
2021-01-21 15:20:00,157.87,158.0,157.79,157.79,14254.0,147.0594,147.1805,146.9849,146.9849,14254.0
2021-01-21 15:30:00,157.77,157.89,157.54,157.58,26021.0,146.9662,147.078,146.752,146.7892,26021.0
2021-01-21 15:40:00,157.57,157.96,157.45,157.49,42688.0,146.7799,147.1432,146.6681,146.7054,42688.0
2021-01-21 15:50:00,157.54,157.69,157.15,157.19,144073.0,146.752,146.8917,146.3887,146.4259,144073.0
2021-01-22 09:30:00,155.53,156.23,154.88,155.18,37902.0,144.8796,145.5317,144.2741,144.5536,37902.0
2021-01-22 09:40:00,155.18,155.33,154.83,155.08,26169.0,144.5536,144.6933,144.2275,144.4604,26169.0
2021-01-22 09:50:00,155.06,155.06,154.47,154.69,18856.0,144.4418,144.4418,143.8922,144.0971,18856.0
2021-01-22 10:00:00,154.72,155.11,154.45,154.46,15236.0,144.1251,144.4884,143.8736,143.8829,15236.0
2021-01-22 10:10:00,154.48,154.83,154.39,154.4,9283.0,143.9015,144.2275,143.8177,143.827,9283.0
2021-01-22 10:20:00,154.43,154.57,154.0,154.0,12577.0,143.8549,143.9854,143.4544,143.4544,12577.0
2021-01-22 10:30:00,154.0,154.03,153.25,153.42,15550.0,143.4544,143.4823,142.7557,142.9141,15550.0
2021-01-22 10:40:00,153.41,153.58,153.33,153.52,13375.0,142.9048,143.0631,142.8303,143.0073,13375.0
2021-01-22 10:50:00,153.47,153.59,153.23,153.59,11615.0,142.9607,143.0725,142.7371,143.0725,11615.0
2021-01-22 11:00:00,153.54,153.62,153.4,153.58,13321.0,143.0259,143.1004,142.8955,143.0631,13321.0
2021-01-22 11:10:00,153.64,153.75,153.47,153.5,10000.0,143.119,143.2215,142.9607,142.9886,10000.0
2021-01-22 11:20:00,153.52,153.84,153.51,153.77,7823.0,143.0073,143.3053,142.9979,143.2401,7823.0
2021-01-22 11:30:00,153.66,154.09,153.55,154.05,16327.0,143.1377,143.5382,143.0352,143.501,16327.0
2021-01-22 11:40:00,154.05,154.16,153.87,154.16,8036.0,143.501,143.6034,143.3333,143.6034,8036.0
2021-01-22 11:50:00,154.16,154.41,154.12,154.17,11907.0,143.6034,143.8363,143.5662,143.6127,11907.0
2021-01-22 12:00:00,154.22,154.23,153.88,154.08,8769.0,143.6593,143.6686,143.3426,143.5289,8769.0
2021-01-22 12:10:00,154.03,154.2,154.0,154.07,7653.0,143.4823,143.6407,143.4544,143.5196,7653.0
2021-01-22 12:20:00,154.02,154.28,153.9,153.9,11282.0,143.473,143.7152,143.3612,143.3612,11282.0
2021-01-22 12:30:00,153.9,154.02,153.79,153.93,11650.0,143.3612,143.473,143.2588,143.3892,11650.0
2021-01-22 12:40:00,153.93,154.07,153.87,154.0,19368.0,143.3892,143.5196,143.3333,143.4544,19368.0
2021-01-22 12:50:00,154.03,154.18,153.99,154.09,6002.0,143.4823,143.6221,143.4451,143.5382,6002.0
2021-01-22 13:00:00,154.03,154.03,153.79,153.89,8330.0,143.4823,143.4823,143.2588,143.3519,8330.0
2021-01-22 13:10:00,153.85,153.88,153.75,153.82,5228.0,143.3147,143.3426,143.2215,143.2867,5228.0
2021-01-22 13:20:00,153.86,154.06,153.77,153.77,8597.0,143.324,143.5103,143.2401,143.2401,8597.0
2021-01-22 13:30:00,153.77,153.96,153.75,153.96,9187.0,143.2401,143.4171,143.2215,143.4171,9187.0
2021-01-22 13:40:00,153.95,154.03,153.73,153.82,7169.0,143.4078,143.4823,143.2029,143.2867,7169.0
2021-01-22 13:50:00,153.81,153.89,153.71,153.75,10297.0,143.2774,143.3519,143.1842,143.2215,10297.0
2021-01-22 14:00:00,153.75,153.78,153.48,153.48,10941.0,143.2215,143.2495,142.97,142.97,10941.0
2021-01-22 14:10:00,153.47,153.55,152.98,153.26,32215.0,142.9607,143.0352,142.5042,142.7651,32215.0
2021-01-22 14:20:00,153.21,153.48,153.21,153.4,13849.0,142.7185,142.97,142.7185,142.8955,13849.0
2021-01-22 14:30:00,153.41,153.58,153.14,153.29,32155.0,142.9048,143.0631,142.6533,142.793,32155.0
2021-01-22 14:40:00,153.29,153.32,153.07,153.21,20060.0,142.793,142.821,142.5881,142.7185,20060.0
2021-01-22 14:50:00,153.21,153.28,152.96,153.16,25577.0,142.7185,142.7837,142.4856,142.6719,25577.0
2021-01-22 15:00:00,153.1,153.24,153.1,153.19,12378.0,142.616,142.7464,142.616,142.6999,12378.0
2021-01-22 15:10:00,153.14,153.19,152.82,152.92,34197.0,142.6533,142.6999,142.3552,142.4483,34197.0
2021-01-22 15:20:00,152.96,153.16,152.93,153.06,37374.0,142.4856,142.6719,142.4577,142.5788,37374.0
2021-01-22 15:30:00,153.08,153.22,152.83,153.19,22382.0,142.5974,142.7278,142.3645,142.6999,22382.0
2021-01-22 15:40:00,153.18,153.29,152.99,153.09,54377.0,142.6905,142.793,142.5135,142.6067,54377.0
2021-01-22 15:50:00,153.09,153.2,152.43,152.47,151772.0,142.6067,142.7092,141.9919,142.0292,151772.0
2021-01-25 09:30:00,151.34,151.37,150.33,150.82,62436.0,140.9765,141.0045,140.0357,140.4921,62436.0
2021-01-25 09:40:00,150.88,151.6,150.83,150.89,24571.0,140.548,141.2187,140.5015,140.5574,24571.0
2021-01-25 09:50:00,150.83,150.89,150.32,150.43,37446.0,140.5015,140.5574,140.0264,140.1289,37446.0
2021-01-25 10:00:00,150.54,151.59,150.47,151.46,26243.0,140.2313,141.2094,140.1661,141.0883,26243.0
2021-01-25 10:10:00,151.52,151.77,151.44,151.6,14123.0,141.1442,141.3771,141.0697,141.2187,14123.0
2021-01-25 10:20:00,151.6,152.23,151.52,152.23,8809.0,141.2187,141.8056,141.1442,141.8056,8809.0
2021-01-25 10:30:00,152.23,152.23,151.84,152.11,14609.0,141.8056,141.8056,141.4423,141.6938,14609.0
2021-01-25 10:40:00,152.11,152.42,151.97,151.97,9307.0,141.6938,141.9826,141.5634,141.5634,9307.0
2021-01-25 10:50:00,151.95,152.0,151.21,151.21,24499.0,141.5448,141.5913,140.8554,140.8554,24499.0
2021-01-25 11:00:00,151.22,151.41,150.55,150.67,23189.0,140.8648,141.0417,140.2406,140.3524,23189.0
2021-01-25 11:10:00,150.71,151.07,150.35,150.48,21812.0,140.3897,140.725,140.0543,140.1754,21812.0
2021-01-25 11:20:00,150.51,150.86,150.51,150.51,10583.0,140.2034,140.5294,140.2034,140.2034,10583.0
2021-01-25 11:30:00,150.44,150.89,150.41,150.81,11609.0,140.1382,140.5574,140.1102,140.4828,11609.0
2021-01-25 11:40:00,150.89,151.31,150.78,151.26,16578.0,140.5574,140.9486,140.4549,140.902,16578.0
2021-01-25 11:50:00,151.23,151.53,151.22,151.44,10135.0,140.8741,141.1535,140.8648,141.0697,10135.0
2021-01-25 12:00:00,151.51,151.51,151.16,151.45,9157.0,141.1349,141.1349,140.8089,141.079,9157.0
2021-01-25 12:10:00,151.38,151.68,151.38,151.63,10794.0,141.0138,141.2933,141.0138,141.2467,10794.0
2021-01-25 12:20:00,151.68,152.03,151.64,151.83,11665.0,141.2933,141.6193,141.256,141.433,11665.0
2021-01-25 12:30:00,151.79,152.27,151.76,152.22,8332.0,141.3957,141.8429,141.3678,141.7963,8332.0
2021-01-25 12:40:00,152.27,152.56,152.27,152.49,12517.0,141.8429,142.113,141.8429,142.0478,12517.0
2021-01-25 12:50:00,152.44,152.55,152.36,152.36,15394.0,142.0012,142.1037,141.9267,141.9267,15394.0
2021-01-25 13:00:00,152.36,152.55,152.0,152.0,10473.0,141.9267,142.1037,141.5913,141.5913,10473.0
2021-01-25 13:10:00,152.03,152.4,152.03,152.28,4399.0,141.6193,141.964,141.6193,141.8522,4399.0
2021-01-25 13:20:00,152.26,152.57,152.25,152.56,2799.0,141.8335,142.1223,141.8242,142.113,2799.0
2021-01-25 13:30:00,152.58,152.84,152.55,152.82,8608.0,142.1316,142.3738,142.1037,142.3552,8608.0
2021-01-25 13:40:00,152.81,152.91,152.67,152.9,14088.0,142.3459,142.439,142.2155,142.4297,14088.0
2021-01-25 13:50:00,152.85,152.91,152.7,152.82,12659.0,142.3831,142.439,142.2434,142.3552,12659.0
2021-01-25 14:00:00,152.86,152.86,152.64,152.8,10388.0,142.3925,142.3925,142.1875,142.3366,10388.0
2021-01-25 14:10:00,152.77,153.0,152.73,153.0,20251.0,142.3086,142.5229,142.2714,142.5229,20251.0
2021-01-25 14:20:00,153.01,153.03,152.81,153.0,12042.0,142.5322,142.5508,142.3459,142.5229,12042.0
2021-01-25 14:30:00,153.0,153.01,152.73,152.89,27075.0,142.5229,142.5322,142.2714,142.4204,27075.0
2021-01-25 14:40:00,152.94,152.95,152.55,152.56,7076.0,142.467,142.4763,142.1037,142.113,7076.0
2021-01-25 14:50:00,152.54,152.62,152.44,152.47,23240.0,142.0944,142.1689,142.0012,142.0292,23240.0
2021-01-25 15:00:00,152.46,152.69,152.45,152.65,11273.0,142.0198,142.2341,142.0105,142.1968,11273.0
2021-01-25 15:10:00,152.66,152.66,152.39,152.64,18881.0,142.2061,142.2061,141.9546,142.1875,18881.0
2021-01-25 15:20:00,152.64,152.77,152.6,152.68,20745.0,142.1875,142.3086,142.1503,142.2248,20745.0
2021-01-25 15:30:00,152.71,152.83,152.6,152.71,23929.0,142.2527,142.3645,142.1503,142.2527,23929.0
2021-01-25 15:40:00,152.7,152.84,152.65,152.73,32958.0,142.2434,142.3738,142.1968,142.2714,32958.0
2021-01-25 15:50:00,152.72,152.82,152.51,152.67,74970.0,142.262,142.3552,142.0664,142.2155,74970.0
2021-01-26 09:30:00,153.13,153.18,152.17,152.95,31083.0,142.644,142.6905,141.7497,142.4763,31083.0
2021-01-26 09:40:00,153.0,153.22,152.83,152.91,10431.0,142.5229,142.7278,142.3645,142.439,10431.0
2021-01-26 09:50:00,152.86,152.89,152.41,152.42,16696.0,142.3925,142.4204,141.9733,141.9826,16696.0
2021-01-26 10:00:00,152.51,152.87,152.46,152.67,9751.0,142.0664,142.4018,142.0198,142.2155,9751.0
2021-01-26 10:10:00,152.66,152.83,152.4,152.83,8171.0,142.2061,142.3645,141.964,142.3645,8171.0
2021-01-26 10:20:00,152.86,153.14,152.68,153.08,19350.0,142.3925,142.6533,142.2248,142.5974,19350.0
2021-01-26 10:30:00,153.08,153.19,152.48,152.52,12630.0,142.5974,142.6999,142.0385,142.0757,12630.0
2021-01-26 10:40:00,152.55,153.03,152.37,152.79,19819.0,142.1037,142.5508,141.936,142.3272,19819.0
2021-01-26 10:50:00,152.75,152.75,152.34,152.34,11218.0,142.29,142.29,141.9081,141.9081,11218.0
2021-01-26 11:00:00,152.38,152.48,151.96,152.0,16029.0,141.9453,142.0385,141.5541,141.5913,16029.0
2021-01-26 11:10:00,152.0,152.23,151.99,152.04,12689.0,141.5913,141.8056,141.582,141.6286,12689.0
2021-01-26 11:20:00,152.09,152.25,151.91,152.25,6711.0,141.6752,141.8242,141.5075,141.8242,6711.0
2021-01-26 11:30:00,152.23,152.23,151.73,151.82,6776.0,141.8056,141.8056,141.3398,141.4237,6776.0
2021-01-26 11:40:00,151.86,151.91,151.5,151.55,7807.0,141.4609,141.5075,141.1256,141.1722,7807.0
2021-01-26 11:50:00,151.52,151.76,151.47,151.75,4436.0,141.1442,141.3678,141.0976,141.3585,4436.0
2021-01-26 12:00:00,151.65,151.73,151.33,151.37,4936.0,141.2653,141.3398,140.9672,141.0045,4936.0
2021-01-26 12:10:00,151.33,151.33,151.09,151.28,6425.0,140.9672,140.9672,140.7437,140.9206,6425.0
2021-01-26 12:20:00,151.21,151.65,151.21,151.6,7202.0,140.8554,141.2653,140.8554,141.2187,7202.0
2021-01-26 12:30:00,151.59,151.82,151.58,151.77,3999.0,141.2094,141.4237,141.2001,141.3771,3999.0
2021-01-26 12:40:00,151.78,151.78,151.57,151.76,5710.0,141.3864,141.3864,141.1908,141.3678,5710.0
2021-01-26 12:50:00,151.78,151.9,151.73,151.83,10007.0,141.3864,141.4982,141.3398,141.433,10007.0
2021-01-26 13:00:00,151.86,152.06,151.86,151.97,6424.0,141.4609,141.6472,141.4609,141.5634,6424.0
2021-01-26 13:10:00,152.03,152.15,151.94,151.99,8837.0,141.6193,141.7311,141.5355,141.582,8837.0
2021-01-26 13:20:00,152.03,152.04,151.85,151.91,4266.0,141.6193,141.6286,141.4516,141.5075,4266.0
2021-01-26 13:30:00,152.01,152.11,151.9,152.04,11654.0,141.6007,141.6938,141.4982,141.6286,11654.0
2021-01-26 13:40:00,152.07,152.21,152.06,152.14,5350.0,141.6565,141.787,141.6472,141.7218,5350.0
2021-01-26 13:50:00,152.16,152.18,151.96,152.02,8846.0,141.7404,141.759,141.5541,141.61,8846.0
2021-01-26 14:00:00,151.99,152.03,151.76,151.95,14919.0,141.582,141.6193,141.3678,141.5448,14919.0
2021-01-26 14:10:00,151.91,151.93,151.71,151.71,8760.0,141.5075,141.5261,141.3212,141.3212,8760.0
2021-01-26 14:20:00,151.73,151.74,151.22,151.29,12390.0,141.3398,141.3491,140.8648,140.93,12390.0
2021-01-26 14:30:00,151.18,151.27,151.0,151.09,10816.0,140.8275,140.9113,140.6598,140.7437,10816.0
2021-01-26 14:40:00,150.95,151.19,150.95,151.03,15750.0,140.6132,140.8368,140.6132,140.6878,15750.0
2021-01-26 14:50:00,151.07,151.12,150.93,151.12,14932.0,140.725,140.7716,140.5946,140.7716,14932.0
2021-01-26 15:00:00,151.16,151.38,151.05,151.16,10878.0,140.8089,141.0138,140.7064,140.8089,10878.0
2021-01-26 15:10:00,151.18,151.27,151.07,151.23,9737.0,140.8275,140.9113,140.725,140.8741,9737.0
2021-01-26 15:20:00,151.22,151.27,151.1,151.2,15615.0,140.8648,140.9113,140.753,140.8461,15615.0
2021-01-26 15:30:00,151.22,151.28,151.02,151.05,17626.0,140.8648,140.9206,140.6785,140.7064,17626.0
2021-01-26 15:40:00,151.0,151.06,150.45,150.49,38281.0,140.6598,140.7157,140.1475,140.1847,38281.0
2021-01-26 15:50:00,150.5,150.5,149.93,150.16,127549.0,140.1941,140.1941,139.6631,139.8773,127549.0
2021-01-27 09:30:00,148.01,149.87,147.76,148.87,42115.0,137.8746,139.6072,137.6417,138.6757,42115.0
2021-01-27 09:40:00,148.93,148.93,148.01,148.29,35311.0,138.7316,138.7316,137.8746,138.1354,35311.0
2021-01-27 09:50:00,148.27,148.77,148.12,148.31,32684.0,138.1168,138.5825,137.977,138.154,32684.0
2021-01-27 10:00:00,148.37,148.84,148.31,148.42,16788.0,138.2099,138.6477,138.154,138.2565,16788.0
2021-01-27 10:10:00,148.34,148.74,148.29,148.65,16476.0,138.182,138.5546,138.1354,138.4707,16476.0
2021-01-27 10:20:00,148.75,149.35,148.66,148.92,10825.0,138.5639,139.1228,138.4801,138.7223,10825.0
2021-01-27 10:30:00,148.91,149.1,148.24,148.32,15292.0,138.7129,138.8899,138.0888,138.1633,15292.0
2021-01-27 10:40:00,148.35,148.6,148.11,148.26,13996.0,138.1913,138.4242,137.9677,138.1075,13996.0
2021-01-27 10:50:00,148.22,148.28,147.84,148.15,18682.0,138.0702,138.1261,137.7162,138.005,18682.0
2021-01-27 11:00:00,148.16,148.22,147.8,147.84,10594.0,138.0143,138.0702,137.679,137.7162,10594.0
2021-01-27 11:10:00,147.8,147.87,147.32,147.35,13402.0,137.679,137.7442,137.2318,137.2598,13402.0
2021-01-27 11:20:00,147.35,147.48,147.14,147.38,12128.0,137.2598,137.3809,137.0641,137.2877,12128.0
2021-01-27 11:30:00,147.35,147.85,147.35,147.56,22790.0,137.2598,137.7255,137.2598,137.4554,22790.0
2021-01-27 11:40:00,147.58,147.64,147.17,147.38,24114.0,137.474,137.5299,137.0921,137.2877,24114.0
2021-01-27 11:50:00,147.37,147.4,146.02,146.07,28653.0,137.2784,137.3063,136.0208,136.0674,28653.0
2021-01-27 12:00:00,146.02,146.76,145.83,146.72,16590.0,136.0208,136.7102,135.8439,136.6729,16590.0
2021-01-27 12:10:00,146.76,147.05,146.59,146.68,18258.0,136.7102,136.9803,136.5518,136.6356,18258.0
2021-01-27 12:20:00,146.61,146.61,146.16,146.2,13359.0,136.5704,136.5704,136.1513,136.1885,13359.0
2021-01-27 12:30:00,146.22,146.26,145.86,146.12,9146.0,136.2071,136.2444,135.8718,136.114,9146.0
2021-01-27 12:40:00,146.15,146.79,146.11,146.79,15603.0,136.1419,136.7381,136.1047,136.7381,15603.0
2021-01-27 12:50:00,146.8,146.94,146.71,146.85,15568.0,136.7474,136.8778,136.6636,136.794,15568.0
2021-01-27 13:00:00,146.84,147.19,146.79,147.16,10375.0,136.7847,137.1107,136.7381,137.0828,10375.0
2021-01-27 13:10:00,147.22,147.22,146.69,146.87,25103.0,137.1387,137.1387,136.645,136.8126,25103.0
2021-01-27 13:20:00,146.97,147.12,146.73,147.09,19180.0,136.9058,137.0455,136.6822,137.0176,19180.0
2021-01-27 13:30:00,147.04,147.2,146.97,147.1,13016.0,136.971,137.12,136.9058,137.0269,13016.0
2021-01-27 13:40:00,147.1,147.1,146.75,146.75,10745.0,137.0269,137.0269,136.7009,136.7009,10745.0
2021-01-27 13:50:00,146.87,146.89,146.49,146.49,11316.0,136.8126,136.8313,136.4587,136.4587,11316.0
2021-01-27 14:00:00,146.52,146.68,146.03,146.12,17776.0,136.4866,136.6356,136.0302,136.114,17776.0
2021-01-27 14:10:00,146.22,146.24,145.32,145.4,19119.0,136.2071,136.2258,135.3688,135.4433,19119.0
2021-01-27 14:20:00,145.46,145.65,145.3,145.53,14172.0,135.4992,135.6762,135.3501,135.5644,14172.0
2021-01-27 14:30:00,145.61,145.72,144.98,145.48,21740.0,135.6389,135.7414,135.0521,135.5178,21740.0
2021-01-27 14:40:00,145.47,145.88,145.15,145.15,17541.0,135.5085,135.8904,135.2104,135.2104,17541.0
2021-01-27 14:50:00,145.14,145.43,144.66,144.72,38001.0,135.2011,135.4712,134.754,134.8099,38001.0
2021-01-27 15:00:00,144.76,145.28,144.52,145.27,23906.0,134.8471,135.3315,134.6236,135.3222,23906.0
2021-01-27 15:10:00,145.3,145.58,145.12,145.35,15879.0,135.3501,135.611,135.1825,135.3967,15879.0
2021-01-27 15:20:00,145.3,145.43,144.71,144.92,20360.0,135.3501,135.4712,134.8005,134.9962,20360.0
2021-01-27 15:30:00,144.87,145.21,144.36,144.54,34277.0,134.9496,135.2663,134.4745,134.6422,34277.0
2021-01-27 15:40:00,144.47,144.97,144.4,144.87,42831.0,134.577,135.0427,134.5118,134.9496,42831.0
2021-01-27 15:50:00,144.79,145.62,144.75,145.14,126234.0,134.8751,135.6482,134.8378,135.2011,126234.0
2021-01-28 09:30:00,146.47,146.95,146.21,146.49,22453.0,136.44,136.8872,136.1978,136.4587,22453.0
2021-01-28 09:40:00,146.73,147.55,146.53,147.17,7356.0,136.6822,137.4461,136.4959,137.0921,7356.0
2021-01-28 09:50:00,147.16,147.93,146.59,146.79,19163.0,137.0828,137.8,136.5518,136.7381,19163.0
2021-01-28 10:00:00,146.75,147.96,146.74,147.56,13909.0,136.7009,137.828,136.6915,137.4554,13909.0
2021-01-28 10:10:00,147.61,147.99,147.29,147.91,27226.0,137.502,137.8559,137.2039,137.7814,27226.0
2021-01-28 10:20:00,147.91,148.07,147.37,147.5,21370.0,137.7814,137.9305,137.2784,137.3995,21370.0
2021-01-28 10:30:00,147.46,147.81,147.22,147.52,20915.0,137.3622,137.6883,137.1387,137.4181,20915.0
2021-01-28 10:40:00,147.51,148.09,147.27,147.99,15662.0,137.4088,137.9491,137.1852,137.8559,15662.0
2021-01-28 10:50:00,148.04,148.34,147.78,148.03,14882.0,137.9025,138.182,137.6603,137.8932,14882.0
2021-01-28 11:00:00,148.0,148.83,148.0,148.81,12670.0,137.8653,138.6384,137.8653,138.6198,12670.0
2021-01-28 11:10:00,148.87,149.15,148.59,148.83,18634.0,138.6757,138.9365,138.4149,138.6384,18634.0
2021-01-28 11:20:00,148.82,148.82,148.2,148.34,15452.0,138.6291,138.6291,138.0516,138.182,15452.0
2021-01-28 11:30:00,148.35,148.63,148.19,148.34,13068.0,138.1913,138.4521,138.0422,138.182,13068.0
2021-01-28 11:40:00,148.43,148.58,148.16,148.19,11226.0,138.2658,138.4055,138.0143,138.0422,11226.0
2021-01-28 11:50:00,148.26,148.37,147.7,147.77,28951.0,138.1075,138.2099,137.5858,137.651,28951.0
2021-01-28 12:00:00,147.82,148.22,147.76,147.93,12045.0,137.6976,138.0702,137.6417,137.8,12045.0
2021-01-28 12:10:00,147.93,148.28,147.82,148.21,17221.0,137.8,138.1261,137.6976,138.0609,17221.0
2021-01-28 12:20:00,148.2,148.22,147.95,147.95,27823.0,138.0516,138.0702,137.8187,137.8187,27823.0
2021-01-28 12:30:00,147.98,148.44,147.94,148.41,9400.0,137.8466,138.2751,137.8094,138.2472,9400.0
2021-01-28 12:40:00,148.46,148.5,148.25,148.39,7366.0,138.2938,138.331,138.0981,138.2285,7366.0
2021-01-28 12:50:00,148.32,148.35,148.07,148.25,13625.0,138.1633,138.1913,137.9305,138.0981,13625.0
2021-01-28 13:00:00,148.31,148.55,148.24,148.34,11623.0,138.154,138.3776,138.0888,138.182,11623.0
2021-01-28 13:10:00,148.3,148.31,148.06,148.12,9992.0,138.1447,138.154,137.9211,137.977,9992.0
2021-01-28 13:20:00,148.03,148.15,147.87,147.88,10584.0,137.8932,138.005,137.7442,137.7535,10584.0
2021-01-28 13:30:00,147.89,147.96,147.58,147.83,25844.0,137.7628,137.828,137.474,137.7069,25844.0
2021-01-28 13:40:00,147.87,147.88,147.45,147.47,18193.0,137.7442,137.7535,137.3529,137.3715,18193.0
2021-01-28 13:50:00,147.49,147.64,147.45,147.63,15219.0,137.3902,137.5299,137.3529,137.5206,15219.0
2021-01-28 14:00:00,147.61,147.86,147.56,147.75,11572.0,137.502,137.7348,137.4554,137.6324,11572.0
2021-01-28 14:10:00,147.74,147.98,147.46,147.47,12241.0,137.6231,137.8466,137.3622,137.3715,12241.0
2021-01-28 14:20:00,147.54,147.6,147.41,147.6,11283.0,137.4368,137.4926,137.3157,137.4926,11283.0
2021-01-28 14:30:00,147.6,147.67,147.32,147.66,13427.0,137.4926,137.5579,137.2318,137.5485,13427.0
2021-01-28 14:40:00,147.62,147.67,147.23,147.24,11447.0,137.5113,137.5579,137.148,137.1573,11447.0
2021-01-28 14:50:00,147.21,147.41,147.08,147.41,10340.0,137.1294,137.3157,137.0083,137.3157,10340.0
2021-01-28 15:00:00,147.37,147.69,147.27,147.69,12694.0,137.2784,137.5765,137.1852,137.5765,12694.0
2021-01-28 15:10:00,147.68,147.73,147.36,147.38,28669.0,137.5672,137.6137,137.2691,137.2877,28669.0
2021-01-28 15:20:00,147.38,147.62,147.34,147.39,18554.0,137.2877,137.5113,137.2505,137.297,18554.0
2021-01-28 15:30:00,147.37,147.49,147.09,147.28,24533.0,137.2784,137.3902,137.0176,137.1946,24533.0
2021-01-28 15:40:00,147.27,147.34,146.94,147.32,43233.0,137.1852,137.2505,136.8778,137.2318,43233.0
2021-01-28 15:50:00,147.39,147.49,146.99,147.13,118258.0,137.297,137.3902,136.9244,137.0548,118258.0
2021-01-29 09:30:00,146.01,146.67,144.33,144.64,59817.0,136.0115,136.6263,134.4466,134.7353,59817.0
2021-01-29 09:40:00,144.74,145.4,144.29,144.85,26509.0,134.8285,135.4433,134.4093,134.931,26509.0
2021-01-29 09:50:00,144.86,145.34,144.08,145.22,23633.0,134.9403,135.3874,134.2137,135.2756,23633.0
2021-01-29 10:00:00,145.22,145.99,145.12,145.53,15175.0,135.2756,135.9929,135.1825,135.5644,15175.0
2021-01-29 10:10:00,145.86,146.04,145.33,145.34,12979.0,135.8718,136.0395,135.3781,135.3874,12979.0
2021-01-29 10:20:00,145.35,145.76,145.02,145.1,15733.0,135.3967,135.7786,135.0893,135.1638,15733.0
2021-01-29 10:30:00,145.11,145.35,144.78,144.94,26966.0,135.1732,135.3967,134.8658,135.0148,26966.0
2021-01-29 10:40:00,144.87,144.89,144.54,144.74,24213.0,134.9496,134.9682,134.6422,134.8285,24213.0
2021-01-29 10:50:00,144.79,145.14,144.72,145.02,10595.0,134.8751,135.2011,134.8099,135.0893,10595.0
2021-01-29 11:00:00,145.0,145.0,144.27,144.67,16666.0,135.0707,135.0707,134.3907,134.7633,16666.0
2021-01-29 11:10:00,144.61,144.83,144.41,144.83,19300.0,134.7074,134.9123,134.5211,134.9123,19300.0
2021-01-29 11:20:00,144.9,145.35,144.43,144.43,22533.0,134.9775,135.3967,134.5397,134.5397,22533.0
2021-01-29 11:30:00,144.44,144.56,144.13,144.56,16239.0,134.549,134.6608,134.2603,134.6608,16239.0
2021-01-29 11:40:00,144.53,144.7,144.32,144.45,10447.0,134.6329,134.7912,134.4373,134.5584,10447.0
2021-01-29 11:50:00,144.47,144.52,144.05,144.43,16949.0,134.577,134.6236,134.1857,134.5397,16949.0
2021-01-29 12:00:00,144.42,144.9,144.42,144.78,8027.0,134.5304,134.9775,134.5304,134.8658,8027.0
2021-01-29 12:10:00,144.81,144.87,144.15,144.37,29191.0,134.8937,134.9496,134.2789,134.4838,29191.0
2021-01-29 12:20:00,144.38,144.64,144.28,144.47,16579.0,134.4931,134.7353,134.4,134.577,16579.0
2021-01-29 12:30:00,144.53,144.77,144.47,144.59,13859.0,134.6329,134.8564,134.577,134.6888,13859.0
2021-01-29 12:40:00,144.68,145.05,144.31,144.32,16207.0,134.7726,135.1173,134.4279,134.4373,16207.0
2021-01-29 12:50:00,144.33,144.77,144.33,144.52,13768.0,134.4466,134.8564,134.4466,134.6236,13768.0
2021-01-29 13:00:00,144.31,144.66,144.23,144.45,11172.0,134.4279,134.754,134.3534,134.5584,11172.0
2021-01-29 13:10:00,144.43,144.53,144.0,144.21,10554.0,134.5397,134.6329,134.1392,134.3348,10554.0
2021-01-29 13:20:00,144.27,144.9,144.27,144.81,15125.0,134.3907,134.9775,134.3907,134.8937,15125.0
2021-01-29 13:30:00,144.77,144.87,144.61,144.75,15279.0,134.8564,134.9496,134.7074,134.8378,15279.0
2021-01-29 13:40:00,144.72,144.74,144.4,144.47,13418.0,134.8099,134.8285,134.5118,134.577,13418.0
2021-01-29 13:50:00,144.45,144.72,144.44,144.58,9823.0,134.5584,134.8099,134.549,134.6794,9823.0
2021-01-29 14:00:00,144.52,145.65,144.5,145.54,21941.0,134.6236,135.6762,134.6049,135.5737,21941.0
2021-01-29 14:10:00,145.65,145.73,145.45,145.6,9248.0,135.6762,135.7507,135.4899,135.6296,9248.0
2021-01-29 14:20:00,145.68,145.74,145.47,145.53,11965.0,135.7041,135.76,135.5085,135.5644,11965.0
2021-01-29 14:30:00,145.43,145.52,145.23,145.33,14977.0,135.4712,135.5551,135.2849,135.3781,14977.0
2021-01-29 14:40:00,145.3,145.56,145.09,145.49,15725.0,135.3501,135.5923,135.1545,135.5271,15725.0
2021-01-29 14:50:00,145.57,145.86,145.55,145.59,9583.0,135.6017,135.8718,135.583,135.6203,9583.0
2021-01-29 15:00:00,145.61,146.03,145.6,145.99,21740.0,135.6389,136.0302,135.6296,135.9929,21740.0
2021-01-29 15:10:00,146.01,146.2,145.75,145.86,26726.0,136.0115,136.1885,135.7693,135.8718,26726.0
2021-01-29 15:20:00,145.89,146.14,145.87,146.11,12801.0,135.8997,136.1326,135.8811,136.1047,12801.0
2021-01-29 15:30:00,146.1,146.43,145.72,145.76,23295.0,136.0954,136.4028,135.7414,135.7786,23295.0
2021-01-29 15:40:00,145.74,145.83,145.35,145.49,39666.0,135.76,135.8439,135.3967,135.5271,39666.0
2021-01-29 15:50:00,145.54,146.66,145.46,145.5,164646.0,135.5737,136.617,135.4992,135.5364,164646.0
2021-02-01 09:30:00,147.01,147.59,146.18,146.64,66430.0,136.943,137.4833,136.1699,136.5984,66430.0
2021-02-01 09:40:00,146.66,147.96,146.66,147.96,58731.0,136.617,137.828,136.617,137.828,58731.0
2021-02-01 09:50:00,147.89,148.05,146.73,147.1,49526.0,137.7628,137.9118,136.6822,137.0269,49526.0
2021-02-01 10:00:00,147.11,147.6,146.58,147.28,17375.0,137.0362,137.4926,136.5425,137.1946,17375.0
2021-02-01 10:10:00,147.27,147.6,146.95,147.24,25133.0,137.1852,137.4926,136.8872,137.1573,25133.0
2021-02-01 10:20:00,147.22,147.92,147.18,147.36,31713.0,137.1387,137.7907,137.1014,137.2691,31713.0
2021-02-01 10:30:00,147.32,147.87,147.32,147.73,54314.0,137.2318,137.7442,137.2318,137.6137,54314.0
2021-02-01 10:40:00,147.73,148.11,147.6,147.79,39893.0,137.6137,137.9677,137.4926,137.6696,39893.0
2021-02-01 10:50:00,147.75,147.88,147.46,147.7,59950.0,137.6324,137.7535,137.3622,137.5858,59950.0
2021-02-01 11:00:00,147.7,147.93,147.64,147.74,34004.0,137.5858,137.8,137.5299,137.6231,34004.0
2021-02-01 11:10:00,147.72,147.87,147.71,147.84,22045.0,137.6044,137.7442,137.5951,137.7162,22045.0
2021-02-01 11:20:00,147.93,148.05,147.74,147.85,13696.0,137.8,137.9118,137.6231,137.7255,13696.0
2021-02-01 11:30:00,147.82,148.01,147.72,147.97,14142.0,137.6976,137.8746,137.6044,137.8373,14142.0
2021-02-01 11:40:00,147.98,148.2,147.87,147.87,20362.0,137.8466,138.0516,137.7442,137.7442,20362.0
2021-02-01 11:50:00,147.81,148.0,147.75,147.75,11315.0,137.6883,137.8653,137.6324,137.6324,11315.0
2021-02-01 12:00:00,147.76,147.94,147.7,147.77,16726.0,137.6417,137.8094,137.5858,137.651,16726.0
2021-02-01 12:10:00,147.75,147.99,147.73,147.81,9882.0,137.6324,137.8559,137.6137,137.6883,9882.0
2021-02-01 12:20:00,147.8,147.86,147.56,147.75,26512.0,137.679,137.7348,137.4554,137.6324,26512.0
2021-02-01 12:30:00,147.75,147.91,147.73,147.75,16057.0,137.6324,137.7814,137.6137,137.6324,16057.0
2021-02-01 12:40:00,147.75,147.92,147.73,147.75,28021.0,137.6324,137.7907,137.6137,137.6324,28021.0
2021-02-01 12:50:00,147.75,147.99,147.74,147.98,8308.0,137.6324,137.8559,137.6231,137.8466,8308.0
2021-02-01 13:00:00,147.99,148.01,147.8,147.83,8991.0,137.8559,137.8746,137.679,137.7069,8991.0
2021-02-01 13:10:00,147.81,147.86,147.73,147.78,11773.0,137.6883,137.7348,137.6137,137.6603,11773.0
2021-02-01 13:20:00,147.75,147.83,147.73,147.81,10830.0,137.6324,137.7069,137.6137,137.6883,10830.0
2021-02-01 13:30:00,147.81,147.82,147.27,147.29,61918.0,137.6883,137.6976,137.1852,137.2039,61918.0
2021-02-01 13:40:00,147.33,147.48,147.09,147.13,6018.0,137.2411,137.3809,137.0176,137.0548,6018.0
2021-02-01 13:50:00,147.09,147.18,146.97,147.15,7418.0,137.0176,137.1014,136.9058,137.0735,7418.0
2021-02-01 14:00:00,147.11,147.12,146.83,146.92,6241.0,137.0362,137.0455,136.7754,136.8592,6241.0
2021-02-01 14:10:00,146.93,147.31,146.87,147.25,9606.0,136.8685,137.2225,136.8126,137.1666,9606.0
2021-02-01 14:20:00,147.3,147.48,147.18,147.39,11977.0,137.2132,137.3809,137.1014,137.297,11977.0
2021-02-01 14:30:00,147.45,148.28,147.45,148.17,33076.0,137.3529,138.1261,137.3529,138.0236,33076.0
2021-02-01 14:40:00,148.21,148.21,147.95,147.95,22493.0,138.0609,138.0609,137.8187,137.8187,22493.0
2021-02-01 14:50:00,147.97,148.07,147.87,147.93,25404.0,137.8373,137.9305,137.7442,137.8,25404.0
2021-02-01 15:00:00,147.93,148.35,147.9,148.28,35389.0,137.8,138.1913,137.7721,138.1261,35389.0
2021-02-01 15:10:00,148.32,148.37,148.04,148.12,14972.0,138.1633,138.2099,137.9025,137.977,14972.0
2021-02-01 15:20:00,148.12,148.16,147.86,148.06,13686.0,137.977,138.0143,137.7348,137.9211,13686.0
2021-02-01 15:30:00,148.07,148.16,147.82,147.91,25389.0,137.9305,138.0143,137.6976,137.7814,25389.0
2021-02-01 15:40:00,147.88,148.19,147.77,148.17,31805.0,137.7535,138.0422,137.651,138.0236,31805.0
2021-02-01 15:50:00,148.14,148.22,147.96,148.03,83631.0,137.9957,138.0702,137.828,137.8932,83631.0
2021-02-02 09:30:00,149.67,149.77,148.27,149.77,30992.0,139.4209,139.514,138.1168,139.514,30992.0
2021-02-02 09:40:00,149.92,149.92,149.01,149.41,20250.0,139.6538,139.6538,138.8061,139.1787,20250.0
2021-02-02 09:50:00,149.42,149.91,149.18,149.76,19660.0,139.188,139.6445,138.9645,139.5047,19660.0
2021-02-02 10:00:00,149.79,150.61,149.66,150.5,27272.0,139.5327,140.2965,139.4116,140.1941,27272.0
2021-02-02 10:10:00,150.54,151.23,150.32,150.76,27388.0,140.2313,140.8741,140.0264,140.4363,27388.0
2021-02-02 10:20:00,150.76,151.14,150.56,150.57,47648.0,140.4363,140.7902,140.25,140.2593,47648.0
2021-02-02 10:30:00,150.57,151.03,150.5,150.73,30760.0,140.2593,140.6878,140.1941,140.4083,30760.0
2021-02-02 10:40:00,150.76,151.14,150.72,151.03,24478.0,140.4363,140.7902,140.399,140.6878,24478.0
2021-02-02 10:50:00,151.03,151.16,150.82,151.02,11532.0,140.6878,140.8089,140.4921,140.6785,11532.0
2021-02-02 11:00:00,151.1,151.58,151.1,151.49,16333.0,140.753,141.2001,140.753,141.1163,16333.0
2021-02-02 11:10:00,151.51,151.84,151.51,151.79,14767.0,141.1349,141.4423,141.1349,141.3957,14767.0
2021-02-02 11:20:00,151.74,151.74,151.42,151.57,12892.0,141.3491,141.3491,141.0511,141.1908,12892.0
2021-02-02 11:30:00,151.62,151.86,151.51,151.71,10232.0,141.2374,141.4609,141.1349,141.3212,10232.0
2021-02-02 11:40:00,151.63,151.77,151.58,151.69,10610.0,141.2467,141.3771,141.2001,141.3026,10610.0
2021-02-02 11:50:00,151.69,151.82,151.65,151.74,19300.0,141.3026,141.4237,141.2653,141.3491,19300.0
2021-02-02 12:00:00,151.78,151.96,151.62,151.84,18243.0,141.3864,141.5541,141.2374,141.4423,18243.0
2021-02-02 12:10:00,151.81,151.91,151.64,151.69,28268.0,141.4144,141.5075,141.256,141.3026,28268.0
2021-02-02 12:20:00,151.65,151.8,151.2,151.36,29603.0,141.2653,141.405,140.8461,140.9952,29603.0
2021-02-02 12:30:00,151.35,151.56,151.3,151.56,14253.0,140.9859,141.1815,140.9393,141.1815,14253.0
2021-02-02 12:40:00,151.56,151.63,151.43,151.59,15766.0,141.1815,141.2467,141.0604,141.2094,15766.0
2021-02-02 12:50:00,151.59,151.79,151.51,151.72,9297.0,141.2094,141.3957,141.1349,141.3305,9297.0
2021-02-02 13:00:00,151.76,151.77,151.56,151.73,11770.0,141.3678,141.3771,141.1815,141.3398,11770.0
2021-02-02 13:10:00,151.72,151.76,151.26,151.32,31171.0,141.3305,141.3678,140.902,140.9579,31171.0
2021-02-02 13:20:00,151.37,151.54,151.25,151.52,18783.0,141.0045,141.1628,140.8927,141.1442,18783.0
2021-02-02 13:30:00,151.53,151.53,151.09,151.37,35321.0,141.1535,141.1535,140.7437,141.0045,35321.0
2021-02-02 13:40:00,151.4,151.57,151.29,151.36,9578.0,141.0324,141.1908,140.93,140.9952,9578.0
2021-02-02 13:50:00,151.45,151.54,151.4,151.46,12440.0,141.079,141.1628,141.0324,141.0883,12440.0
2021-02-02 14:00:00,151.43,151.56,151.36,151.46,16971.0,141.0604,141.1815,140.9952,141.0883,16971.0
2021-02-02 14:10:00,151.51,151.68,151.33,151.33,6607.0,141.1349,141.2933,140.9672,140.9672,6607.0
2021-02-02 14:20:00,151.34,151.35,151.18,151.22,9714.0,140.9765,140.9859,140.8275,140.8648,9714.0
2021-02-02 14:30:00,151.26,151.46,151.24,151.34,14105.0,140.902,141.0883,140.8834,140.9765,14105.0
2021-02-02 14:40:00,151.35,151.36,151.03,151.21,17434.0,140.9859,140.9952,140.6878,140.8554,17434.0
2021-02-02 14:50:00,151.19,151.52,151.13,151.41,11677.0,140.8368,141.1442,140.7809,141.0417,11677.0
2021-02-02 15:00:00,151.41,151.47,151.25,151.35,12229.0,141.0417,141.0976,140.8927,140.9859,12229.0
2021-02-02 15:10:00,151.33,151.34,151.08,151.15,35476.0,140.9672,140.9765,140.7343,140.7995,35476.0
2021-02-02 15:20:00,151.17,151.28,151.16,151.22,38675.0,140.8182,140.9206,140.8089,140.8648,38675.0
2021-02-02 15:30:00,151.23,151.31,150.96,151.1,28340.0,140.8741,140.9486,140.6226,140.753,28340.0
2021-02-02 15:40:00,151.09,151.1,150.84,150.92,35485.0,140.7437,140.753,140.5108,140.5853,35485.0
2021-02-02 15:50:00,150.92,151.23,150.62,150.83,101746.0,140.5853,140.8741,140.3058,140.5015,101746.0
2021-02-03 09:30:00,152.0,155.95,151.05,153.86,99755.0,141.5913,145.2709,140.7064,143.324,99755.0
2021-02-03 09:40:00,153.8,154.39,152.6,152.94,51098.0,143.2681,143.8177,142.1503,142.467,51098.0
2021-02-03 09:50:00,153.05,153.34,152.58,153.22,34404.0,142.5694,142.8396,142.1316,142.7278,34404.0
2021-02-03 10:00:00,153.19,154.1,153.0,154.05,43737.0,142.6999,143.5475,142.5229,143.501,43737.0
2021-02-03 10:10:00,154.15,154.48,153.8,154.0,40272.0,143.5941,143.9015,143.2681,143.4544,40272.0
2021-02-03 10:20:00,153.97,154.37,153.26,153.26,42039.0,143.4264,143.799,142.7651,142.7651,42039.0
2021-02-03 10:30:00,153.24,153.64,153.07,153.24,45584.0,142.7464,143.119,142.5881,142.7464,45584.0
2021-02-03 10:40:00,153.18,153.44,152.96,153.44,32081.0,142.6905,142.9327,142.4856,142.9327,32081.0
2021-02-03 10:50:00,153.51,153.51,153.02,153.28,23945.0,142.9979,142.9979,142.5415,142.7837,23945.0
2021-02-03 11:00:00,153.29,153.41,153.04,153.4,30567.0,142.793,142.9048,142.5601,142.8955,30567.0
2021-02-03 11:10:00,153.4,153.69,153.37,153.49,25731.0,142.8955,143.1656,142.8675,142.9793,25731.0
2021-02-03 11:20:00,153.52,153.98,153.51,153.92,18124.0,143.0073,143.4358,142.9979,143.3799,18124.0
2021-02-03 11:30:00,153.94,153.99,153.46,153.53,20883.0,143.3985,143.4451,142.9514,143.0166,20883.0
2021-02-03 11:40:00,153.53,153.91,153.45,153.66,14808.0,143.0166,143.3705,142.942,143.1377,14808.0
2021-02-03 11:50:00,153.68,154.0,153.63,153.92,22636.0,143.1563,143.4544,143.1097,143.3799,22636.0
2021-02-03 12:00:00,153.85,153.89,153.59,153.67,11078.0,143.3147,143.3519,143.0725,143.147,11078.0
2021-02-03 12:10:00,153.71,153.94,153.63,153.89,21929.0,143.1842,143.3985,143.1097,143.3519,21929.0
2021-02-03 12:20:00,153.91,153.98,153.64,153.65,17545.0,143.3705,143.4358,143.119,143.1284,17545.0
2021-02-03 12:30:00,153.68,153.88,153.64,153.83,19958.0,143.1563,143.3426,143.119,143.296,19958.0
2021-02-03 12:40:00,153.81,153.86,153.62,153.75,36191.0,143.2774,143.324,143.1004,143.2215,36191.0
2021-02-03 12:50:00,153.72,153.85,153.34,153.38,46636.0,143.1936,143.3147,142.8396,142.8768,46636.0
2021-02-03 13:00:00,153.41,153.41,153.08,153.39,21777.0,142.9048,142.9048,142.5974,142.8862,21777.0
2021-02-03 13:10:00,153.4,153.45,153.3,153.4,13715.0,142.8955,142.942,142.8023,142.8955,13715.0
2021-02-03 13:20:00,153.4,153.41,153.25,153.25,13154.0,142.8955,142.9048,142.7557,142.7557,13154.0
2021-02-03 13:30:00,153.27,153.6,153.26,153.49,16367.0,142.7744,143.0818,142.7651,142.9793,16367.0
2021-02-03 13:40:00,153.46,153.47,153.22,153.27,21317.0,142.9514,142.9607,142.7278,142.7744,21317.0
2021-02-03 13:50:00,153.29,153.4,153.21,153.38,51361.0,142.793,142.8955,142.7185,142.8768,51361.0
2021-02-03 14:00:00,153.35,153.63,153.32,153.58,12642.0,142.8489,143.1097,142.821,143.0631,12642.0
2021-02-03 14:10:00,153.57,153.69,153.48,153.54,15150.0,143.0538,143.1656,142.97,143.0259,15150.0
2021-02-03 14:20:00,153.53,153.57,153.32,153.35,19196.0,143.0166,143.0538,142.821,142.8489,19196.0
2021-02-03 14:30:00,153.36,153.89,153.33,153.84,63069.0,142.8582,143.3519,142.8303,143.3053,63069.0
2021-02-03 14:40:00,153.81,154.0,153.8,153.94,50761.0,143.2774,143.4544,143.2681,143.3985,50761.0
2021-02-03 14:50:00,153.92,154.09,153.65,154.01,25564.0,143.3799,143.5382,143.1284,143.4637,25564.0
2021-02-03 15:00:00,153.99,154.12,153.85,153.94,29986.0,143.4451,143.5662,143.3147,143.3985,29986.0
2021-02-03 15:10:00,153.93,154.41,153.87,154.27,40656.0,143.3892,143.8363,143.3333,143.7059,40656.0
2021-02-03 15:20:00,154.26,154.51,154.16,154.29,39388.0,143.6966,143.9295,143.6034,143.7245,39388.0
2021-02-03 15:30:00,154.28,154.43,154.14,154.19,41682.0,143.7152,143.8549,143.5848,143.6314,41682.0
2021-02-03 15:40:00,154.17,154.76,154.16,154.66,98592.0,143.6127,144.1623,143.6034,144.0692,98592.0
2021-02-03 15:50:00,154.65,155.68,154.26,155.32,432203.0,144.0599,145.0193,143.6966,144.684,432203.0
2021-02-04 09:30:00,157.17,158.77,156.56,157.87,103165.0,146.4073,147.8977,145.8391,147.0594,103165.0
2021-02-04 09:40:00,157.9,158.48,157.79,158.32,27488.0,147.0873,147.6276,146.9849,147.4786,27488.0
2021-02-04 09:50:00,158.29,159.17,158.2,159.15,63146.0,147.4506,148.2704,147.3668,148.2517,63146.0
2021-02-04 10:00:00,159.14,160.37,159.02,160.36,100626.0,148.2424,149.3882,148.1306,149.3789,100626.0
2021-02-04 10:10:00,160.25,160.8,159.9,160.72,60350.0,149.2764,149.7887,148.9504,149.7142,60350.0
2021-02-04 10:20:00,160.73,161.16,160.51,160.51,66292.0,149.7235,150.1241,149.5186,149.5186,66292.0
2021-02-04 10:30:00,160.61,161.2,160.43,161.11,46494.0,149.6117,150.1613,149.4441,150.0775,46494.0
2021-02-04 10:40:00,161.06,161.31,160.79,161.13,61895.0,150.0309,150.2638,149.7794,150.0961,61895.0
2021-02-04 10:50:00,161.04,161.62,160.95,161.0,29014.0,150.0123,150.5526,149.9285,149.975,29014.0
2021-02-04 11:00:00,160.95,161.39,160.89,161.15,31016.0,149.9285,150.3383,149.8726,150.1148,31016.0
2021-02-04 11:10:00,161.14,161.43,161.0,161.39,47719.0,150.1055,150.3756,149.975,150.3383,47719.0
2021-02-04 11:20:00,161.41,161.72,160.85,160.88,43207.0,150.357,150.6457,149.8353,149.8633,43207.0
2021-02-04 11:30:00,160.95,161.1,160.75,161.09,130423.0,149.9285,150.0682,149.7422,150.0589,130423.0
2021-02-04 11:40:00,161.09,161.13,160.79,160.82,26811.0,150.0589,150.0961,149.7794,149.8074,26811.0
2021-02-04 11:50:00,160.82,160.88,160.42,160.59,40195.0,149.8074,149.8633,149.4348,149.5931,40195.0
2021-02-04 12:00:00,160.59,161.65,160.4,161.53,46132.0,149.5931,150.5805,149.4161,150.4687,46132.0
2021-02-04 12:10:00,161.62,162.01,161.41,161.96,59540.0,150.5526,150.9159,150.357,150.8693,59540.0
2021-02-04 12:20:00,161.96,161.98,161.59,161.69,29160.0,150.8693,150.8879,150.5246,150.6178,29160.0
2021-02-04 12:30:00,161.66,161.71,161.19,161.28,74902.0,150.5898,150.6364,150.152,150.2359,74902.0
2021-02-04 12:40:00,161.25,161.4,160.81,161.05,59742.0,150.2079,150.3476,149.7981,150.0216,59742.0
2021-02-04 12:50:00,161.05,161.19,160.6,160.93,36712.0,150.0216,150.152,149.6024,149.9098,36712.0
2021-02-04 13:00:00,160.96,161.2,160.92,161.01,42783.0,149.9378,150.1613,149.9005,149.9844,42783.0
2021-02-04 13:10:00,161.03,161.61,160.8,161.61,63085.0,150.003,150.5433,149.7887,150.5433,63085.0
2021-02-04 13:20:00,161.67,161.87,161.54,161.68,29562.0,150.5992,150.7855,150.4781,150.6085,29562.0
2021-02-04 13:30:00,161.7,161.73,161.35,161.52,38331.0,150.6271,150.6551,150.3011,150.4594,38331.0
2021-02-04 13:40:00,161.5,161.61,161.37,161.51,38512.0,150.4408,150.5433,150.3197,150.4501,38512.0
2021-02-04 13:50:00,161.53,161.72,161.41,161.59,34816.0,150.4687,150.6457,150.357,150.5246,34816.0
2021-02-04 14:00:00,161.64,162.06,161.64,162.0,40306.0,150.5712,150.9625,150.5712,150.9066,40306.0
2021-02-04 14:10:00,162.0,162.03,161.86,161.95,24507.0,150.9066,150.9345,150.7761,150.86,24507.0
2021-02-04 14:20:00,161.96,162.06,161.86,161.97,24438.0,150.8693,150.9625,150.7761,150.8786,24438.0
2021-02-04 14:30:00,161.95,162.1,161.85,162.1,28002.0,150.86,150.9997,150.7668,150.9997,28002.0
2021-02-04 14:40:00,162.06,162.39,161.93,162.39,24330.0,150.9625,151.2699,150.8414,151.2699,24330.0
2021-02-04 14:50:00,162.39,162.5,162.27,162.45,33775.0,151.2699,151.3723,151.1581,151.3257,33775.0
2021-02-04 15:00:00,162.44,162.52,162.09,162.19,29224.0,151.3164,151.391,150.9904,151.0836,29224.0
2021-02-04 15:10:00,162.18,162.27,161.78,162.0,44190.0,151.0742,151.1581,150.7016,150.9066,44190.0
2021-02-04 15:20:00,161.97,162.01,161.47,161.57,35139.0,150.8786,150.9159,150.4129,150.506,35139.0
2021-02-04 15:30:00,161.58,161.71,161.4,161.44,61916.0,150.5153,150.6364,150.3476,150.3849,61916.0
2021-02-04 15:40:00,161.43,162.34,161.43,161.93,123811.0,150.3756,151.2233,150.3756,150.8414,123811.0
2021-02-04 15:50:00,161.7,162.9,161.68,162.72,243453.0,150.6271,151.7449,150.6085,151.5773,243453.0
2021-02-05 09:30:00,163.53,164.49,162.94,164.0,108383.0,152.3318,153.2261,151.7822,152.7696,108383.0
2021-02-05 09:40:00,164.13,164.84,163.91,164.82,35260.0,152.8907,153.5521,152.6858,153.5335,35260.0
2021-02-05 09:50:00,164.78,165.14,164.1,164.46,73071.0,153.4962,153.8315,152.8628,153.1981,73071.0
2021-02-05 10:00:00,164.5,164.84,164.39,164.49,46965.0,153.2354,153.5521,153.1329,153.2261,46965.0
2021-02-05 10:10:00,164.51,164.65,163.99,164.1,51758.0,153.2447,153.3751,152.7603,152.8628,51758.0
2021-02-05 10:20:00,164.1,164.34,163.99,164.26,50232.0,152.8628,153.0863,152.7603,153.0118,50232.0
2021-02-05 10:30:00,164.3,164.63,164.06,164.2,43266.0,153.0491,153.3565,152.8255,152.9559,43266.0
2021-02-05 10:40:00,164.2,164.65,164.14,164.64,15570.0,152.9559,153.3751,152.9,153.3658,15570.0
2021-02-05 10:50:00,164.75,164.76,164.48,164.68,25372.0,153.4682,153.4776,153.2167,153.403,25372.0
2021-02-05 11:00:00,164.65,164.73,164.2,164.34,33854.0,153.3751,153.4496,152.9559,153.0863,33854.0
2021-02-05 11:10:00,164.36,164.45,164.11,164.38,31872.0,153.105,153.1888,152.8721,153.1236,31872.0
2021-02-05 11:20:00,164.34,164.51,164.27,164.32,20394.0,153.0863,153.2447,153.0211,153.0677,20394.0
2021-02-05 11:30:00,164.32,164.32,164.12,164.21,28740.0,153.0677,153.0677,152.8814,152.9652,28740.0
2021-02-05 11:40:00,164.16,164.25,163.95,164.09,36158.0,152.9187,153.0025,152.723,152.8534,36158.0
2021-02-05 11:50:00,164.09,164.12,163.81,163.84,22553.0,152.8534,152.8814,152.5926,152.6206,22553.0
2021-02-05 12:00:00,163.87,164.04,163.7,164.04,24750.0,152.6485,152.8069,152.4902,152.8069,24750.0
2021-02-05 12:10:00,164.02,164.14,163.94,164.1,16300.0,152.7882,152.9,152.7137,152.8628,16300.0
2021-02-05 12:20:00,164.13,164.14,163.83,163.91,18382.0,152.8907,152.9,152.6112,152.6858,18382.0
2021-02-05 12:30:00,163.91,163.95,163.6,163.7,10734.0,152.6858,152.723,152.397,152.4902,10734.0
2021-02-05 12:40:00,163.67,163.75,163.34,163.42,14842.0,152.4622,152.5367,152.1548,152.2293,14842.0
2021-02-05 12:50:00,163.43,163.44,163.11,163.24,13405.0,152.2386,152.248,151.9406,152.0616,13405.0
2021-02-05 13:00:00,163.21,163.29,162.59,162.65,16137.0,152.0337,152.1082,151.4562,151.5121,16137.0
2021-02-05 13:10:00,162.62,162.83,162.58,162.79,9882.0,151.4841,151.6797,151.4468,151.6425,9882.0
2021-02-05 13:20:00,162.67,162.93,162.48,162.88,14033.0,151.5307,151.7729,151.3537,151.7263,14033.0
2021-02-05 13:30:00,162.85,162.85,162.46,162.54,15758.0,151.6984,151.6984,151.3351,151.4096,15758.0
2021-02-05 13:40:00,162.53,162.93,162.53,162.85,26707.0,151.4003,151.7729,151.4003,151.6984,26707.0
2021-02-05 13:50:00,162.84,162.86,162.57,162.8,21868.0,151.689,151.7077,151.4375,151.6518,21868.0
2021-02-05 14:00:00,162.81,162.87,162.37,162.38,24023.0,151.6611,151.717,151.2512,151.2605,24023.0
2021-02-05 14:10:00,162.38,162.9,162.37,162.89,35434.0,151.2605,151.7449,151.2512,151.7356,35434.0
2021-02-05 14:20:00,162.88,163.23,162.87,163.09,20721.0,151.7263,152.0523,151.717,151.9219,20721.0
2021-02-05 14:30:00,163.04,163.12,162.96,163.06,16326.0,151.8753,151.9499,151.8008,151.894,16326.0
2021-02-05 14:40:00,163.01,163.29,162.98,163.18,19582.0,151.8474,152.1082,151.8195,152.0058,19582.0
2021-02-05 14:50:00,163.21,163.21,162.93,163.05,21608.0,152.0337,152.0337,151.7729,151.8847,21608.0
2021-02-05 15:00:00,163.05,163.18,162.93,163.11,19097.0,151.8847,152.0058,151.7729,151.9406,19097.0
2021-02-05 15:10:00,163.13,163.25,162.94,163.07,28438.0,151.9592,152.071,151.7822,151.9033,28438.0
2021-02-05 15:20:00,163.07,163.31,162.94,162.97,64299.0,151.9033,152.1269,151.7822,151.8101,64299.0
2021-02-05 15:30:00,162.94,163.29,162.87,163.29,45719.0,151.7822,152.1082,151.717,152.1082,45719.0
2021-02-05 15:40:00,163.28,163.3,162.99,163.0,33847.0,152.0989,152.1175,151.8288,151.8381,33847.0
2021-02-05 15:50:00,163.0,163.12,162.52,162.55,125281.0,151.8381,151.9499,151.391,151.4189,125281.0
2021-02-08 09:30:00,161.72,162.13,161.22,161.71,39000.0,150.6457,151.0277,150.18,150.6364,39000.0
2021-02-08 09:40:00,161.91,162.74,161.89,162.65,17831.0,150.8227,151.5959,150.8041,151.5121,17831.0
2021-02-08 09:50:00,162.84,162.93,161.8,161.89,18946.0,151.689,151.7729,150.7203,150.8041,18946.0
2021-02-08 10:00:00,161.95,162.33,161.65,161.68,42998.0,150.86,151.214,150.5805,150.6085,42998.0
2021-02-08 10:10:00,161.66,162.34,161.62,162.08,28940.0,150.5898,151.2233,150.5526,150.9811,28940.0
2021-02-08 10:20:00,162.13,162.49,162.1,162.3,23992.0,151.0277,151.363,150.9997,151.186,23992.0
2021-02-08 10:30:00,162.28,162.56,162.1,162.39,25586.0,151.1674,151.4282,150.9997,151.2699,25586.0
2021-02-08 10:40:00,162.31,162.34,162.0,162.09,14200.0,151.1953,151.2233,150.9066,150.9904,14200.0
2021-02-08 10:50:00,162.09,162.23,161.94,162.23,16080.0,150.9904,151.1208,150.8507,151.1208,16080.0
2021-02-08 11:00:00,162.29,162.43,161.94,162.09,44607.0,151.1767,151.3071,150.8507,150.9904,44607.0
2021-02-08 11:10:00,162.09,162.12,161.88,161.97,18391.0,150.9904,151.0183,150.7948,150.8786,18391.0
2021-02-08 11:20:00,161.98,162.74,161.98,162.71,19095.0,150.8879,151.5959,150.8879,151.5679,19095.0
2021-02-08 11:30:00,162.7,162.96,162.69,162.71,9451.0,151.5586,151.8008,151.5493,151.5679,9451.0
2021-02-08 11:40:00,162.68,162.78,162.57,162.7,8837.0,151.54,151.6331,151.4375,151.5586,8837.0
2021-02-08 11:50:00,162.74,162.77,162.51,162.65,5888.0,151.5959,151.6238,151.3816,151.5121,5888.0
2021-02-08 12:00:00,162.57,162.61,162.38,162.38,5446.0,151.4375,151.4748,151.2605,151.2605,5446.0
2021-02-08 12:10:00,162.45,162.65,162.45,162.56,12655.0,151.3257,151.5121,151.3257,151.4282,12655.0
2021-02-08 12:20:00,162.55,162.64,162.5,162.61,13067.0,151.4189,151.5027,151.3723,151.4748,13067.0
2021-02-08 12:30:00,162.64,162.78,162.63,162.73,8322.0,151.5027,151.6331,151.4934,151.5866,8322.0
2021-02-08 12:40:00,162.76,162.93,162.71,162.87,7562.0,151.6145,151.7729,151.5679,151.717,7562.0
2021-02-08 12:50:00,162.87,162.88,162.77,162.83,8043.0,151.717,151.7263,151.6238,151.6797,8043.0
2021-02-08 13:00:00,162.85,162.85,162.53,162.53,10926.0,151.6984,151.6984,151.4003,151.4003,10926.0
2021-02-08 13:10:00,162.61,162.81,162.6,162.81,9192.0,151.4748,151.6611,151.4655,151.6611,9192.0
2021-02-08 13:20:00,162.74,162.77,162.59,162.66,8338.0,151.5959,151.6238,151.4562,151.5214,8338.0
2021-02-08 13:30:00,162.65,162.92,162.65,162.81,13088.0,151.5121,151.7636,151.5121,151.6611,13088.0
2021-02-08 13:40:00,162.83,162.96,162.77,162.79,9545.0,151.6797,151.8008,151.6238,151.6425,9545.0
2021-02-08 13:50:00,162.78,163.08,162.51,162.97,17139.0,151.6331,151.9126,151.3816,151.8101,17139.0
2021-02-08 14:00:00,163.17,163.72,163.07,163.67,19430.0,151.9964,152.5088,151.9033,152.4622,19430.0
2021-02-08 14:10:00,163.67,163.71,163.53,163.67,13596.0,152.4622,152.4995,152.3318,152.4622,13596.0
2021-02-08 14:20:00,163.66,163.8,163.46,163.77,20975.0,152.4529,152.5833,152.2666,152.5554,20975.0
2021-02-08 14:30:00,163.8,163.82,163.68,163.76,13230.0,152.5833,152.6019,152.4715,152.546,13230.0
2021-02-08 14:40:00,163.81,164.28,163.79,164.22,27373.0,152.5926,153.0304,152.574,152.9745,27373.0
2021-02-08 14:50:00,164.22,164.24,164.01,164.13,13287.0,152.9745,152.9932,152.7789,152.8907,13287.0
2021-02-08 15:00:00,164.09,164.2,163.98,164.13,17329.0,152.8534,152.9559,152.751,152.8907,17329.0
2021-02-08 15:10:00,164.13,164.64,164.12,164.5,18213.0,152.8907,153.3658,152.8814,153.2354,18213.0
2021-02-08 15:20:00,164.51,165.17,164.5,165.11,52982.0,153.2447,153.8595,153.2354,153.8036,52982.0
2021-02-08 15:30:00,165.1,165.22,164.73,165.04,49693.0,153.7943,153.9061,153.4496,153.7384,49693.0
2021-02-08 15:40:00,165.03,165.62,165.02,165.55,74706.0,153.7291,154.2787,153.7198,154.2135,74706.0
2021-02-08 15:50:00,165.57,166.28,165.48,166.17,221359.0,154.2321,154.8935,154.1483,154.791,221359.0
2021-02-09 09:30:00,165.57,166.28,165.01,165.67,50245.0,154.2321,154.8935,153.7104,154.3252,50245.0
2021-02-09 09:40:00,165.66,166.29,165.66,166.12,27328.0,154.3159,154.9028,154.3159,154.7444,27328.0
2021-02-09 09:50:00,166.21,166.21,165.29,165.29,16207.0,154.8283,154.8283,153.9713,153.9713,16207.0
2021-02-09 10:00:00,165.39,165.63,164.99,165.0,22196.0,154.0644,154.288,153.6918,153.7011,22196.0
2021-02-09 10:10:00,165.0,165.2,164.7,164.78,21602.0,153.7011,153.8874,153.4217,153.4962,21602.0
2021-02-09 10:20:00,164.74,164.81,164.47,164.68,13947.0,153.4589,153.5241,153.2074,153.403,13947.0
2021-02-09 10:30:00,164.72,164.75,164.2,164.2,18503.0,153.4403,153.4682,152.9559,152.9559,18503.0
2021-02-09 10:40:00,164.28,164.82,164.27,164.74,25318.0,153.0304,153.5335,153.0211,153.4589,25318.0
2021-02-09 10:50:00,164.72,164.77,164.51,164.68,11111.0,153.4403,153.4869,153.2447,153.403,11111.0
2021-02-09 11:00:00,164.62,164.65,164.3,164.36,11287.0,153.3472,153.3751,153.0491,153.105,11287.0
2021-02-09 11:10:00,164.33,164.6,164.29,164.44,8277.0,153.077,153.3285,153.0397,153.1795,8277.0
2021-02-09 11:20:00,164.41,164.63,164.4,164.54,9363.0,153.1515,153.3565,153.1422,153.2726,9363.0
2021-02-09 11:30:00,164.53,164.66,164.41,164.66,76434.0,153.2633,153.3844,153.1515,153.3844,76434.0
2021-02-09 11:40:00,164.64,164.87,164.48,164.84,12842.0,153.3658,153.58,153.2167,153.5521,12842.0
2021-02-09 11:50:00,164.84,164.88,164.71,164.77,9676.0,153.5521,153.5893,153.431,153.4869,9676.0
2021-02-09 12:00:00,164.84,165.05,164.84,165.0,11417.0,153.5521,153.7477,153.5521,153.7011,11417.0
2021-02-09 12:10:00,165.05,165.25,165.03,165.22,10311.0,153.7477,153.934,153.7291,153.9061,10311.0
2021-02-09 12:20:00,165.22,165.35,165.08,165.34,9371.0,153.9061,154.0272,153.7757,154.0178,9371.0
2021-02-09 12:30:00,165.34,165.6,165.33,165.49,8870.0,154.0178,154.26,154.0085,154.1576,8870.0
2021-02-09 12:40:00,165.52,165.67,165.51,165.59,11704.0,154.1855,154.3252,154.1762,154.2507,11704.0
2021-02-09 12:50:00,165.6,165.89,165.54,165.67,7824.0,154.26,154.5302,154.2042,154.3252,7824.0
2021-02-09 13:00:00,165.73,165.78,165.43,165.44,8866.0,154.3811,154.4277,154.1017,154.111,8866.0
2021-02-09 13:10:00,165.44,165.58,165.31,165.42,16174.0,154.111,154.2414,153.9899,154.0924,16174.0
2021-02-09 13:20:00,165.42,165.43,165.19,165.28,11171.0,154.0924,154.1017,153.8781,153.962,11171.0
2021-02-09 13:30:00,165.28,165.39,165.14,165.28,13900.0,153.962,154.0644,153.8315,153.962,13900.0
2021-02-09 13:40:00,165.27,165.32,165.13,165.27,5993.0,153.9526,153.9992,153.8222,153.9526,5993.0
2021-02-09 13:50:00,165.24,165.33,165.15,165.2,6869.0,153.9247,154.0085,153.8409,153.8874,6869.0
2021-02-09 14:00:00,165.16,165.26,165.02,165.09,9728.0,153.8502,153.9433,153.7198,153.785,9728.0
2021-02-09 14:10:00,165.1,165.18,165.02,165.07,15236.0,153.7943,153.8688,153.7198,153.7663,15236.0
2021-02-09 14:20:00,165.05,165.1,164.97,165.03,8847.0,153.7477,153.7943,153.6732,153.7291,8847.0
2021-02-09 14:30:00,165.02,165.13,164.97,165.05,8483.0,153.7198,153.8222,153.6732,153.7477,8483.0
2021-02-09 14:40:00,165.07,165.14,165.01,165.03,7093.0,153.7663,153.8315,153.7104,153.7291,7093.0
2021-02-09 14:50:00,165.02,165.09,164.93,165.0,11633.0,153.7198,153.785,153.6359,153.7011,11633.0
2021-02-09 15:00:00,164.97,165.1,164.91,165.04,15284.0,153.6732,153.7943,153.6173,153.7384,15284.0
2021-02-09 15:10:00,164.99,165.21,164.97,165.05,16971.0,153.6918,153.8967,153.6732,153.7477,16971.0
2021-02-09 15:20:00,165.05,165.23,165.01,165.18,19468.0,153.7477,153.9154,153.7104,153.8688,19468.0
2021-02-09 15:30:00,165.21,165.28,165.04,165.05,15918.0,153.8967,153.962,153.7384,153.7477,15918.0
2021-02-09 15:40:00,165.04,165.04,164.76,165.0,49358.0,153.7384,153.7384,153.4776,153.7011,49358.0
2021-02-09 15:50:00,164.9,165.0,164.42,164.53,107185.0,153.608,153.7011,153.1608,153.2633,107185.0
2021-02-10 09:30:00,164.71,165.23,164.41,165.14,45616.0,153.431,153.9154,153.1515,153.8315,45616.0
2021-02-10 09:40:00,165.09,165.56,165.07,165.44,22111.0,153.785,154.2228,153.7663,154.111,22111.0
2021-02-10 09:50:00,165.49,165.66,165.28,165.6,11840.0,154.1576,154.3159,153.962,154.26,11840.0
2021-02-10 10:00:00,165.53,165.68,165.48,165.67,17780.0,154.1948,154.3346,154.1483,154.3252,17780.0
2021-02-10 10:10:00,165.69,165.82,165.25,165.25,15752.0,154.3439,154.465,153.934,153.934,15752.0
2021-02-10 10:20:00,165.02,165.14,164.61,164.69,18656.0,153.7198,153.8315,153.3378,153.4124,18656.0
2021-02-10 10:30:00,164.59,164.63,164.3,164.52,13169.0,153.3192,153.3565,153.0491,153.254,13169.0
2021-02-10 10:40:00,164.46,164.55,164.01,164.52,15360.0,153.1981,153.2819,152.7789,153.254,15360.0
2021-02-10 10:50:00,164.58,165.41,164.44,165.39,18960.0,153.3099,154.0831,153.1795,154.0644,18960.0
2021-02-10 11:00:00,165.38,165.64,165.13,165.38,18781.0,154.0551,154.2973,153.8222,154.0551,18781.0
2021-02-10 11:10:00,165.45,165.77,165.45,165.63,7624.0,154.1203,154.4184,154.1203,154.288,7624.0
2021-02-10 11:20:00,165.63,165.96,165.63,165.71,11642.0,154.288,154.5954,154.288,154.3625,11642.0
2021-02-10 11:30:00,165.68,165.68,165.21,165.25,7302.0,154.3346,154.3346,153.8967,153.934,7302.0
2021-02-10 11:40:00,165.12,165.21,164.85,165.02,11314.0,153.8129,153.8967,153.5614,153.7198,11314.0
2021-02-10 11:50:00,165.06,165.06,164.71,164.71,14462.0,153.757,153.757,153.431,153.431,14462.0
2021-02-10 12:00:00,164.66,164.66,164.26,164.46,16693.0,153.3844,153.3844,153.0118,153.1981,16693.0
2021-02-10 12:10:00,164.43,164.66,164.43,164.62,7703.0,153.1702,153.3844,153.1702,153.3472,7703.0
2021-02-10 12:20:00,164.56,164.66,164.24,164.65,11735.0,153.2913,153.3844,152.9932,153.3751,11735.0
2021-02-10 12:30:00,164.61,164.69,164.46,164.5,8714.0,153.3378,153.4124,153.1981,153.2354,8714.0
2021-02-10 12:40:00,164.52,164.71,164.45,164.69,9746.0,153.254,153.431,153.1888,153.4124,9746.0
2021-02-10 12:50:00,164.74,164.87,164.71,164.78,14662.0,153.4589,153.58,153.431,153.4962,14662.0
2021-02-10 13:00:00,164.75,164.88,164.66,164.84,11042.0,153.4682,153.5893,153.3844,153.5521,11042.0
2021-02-10 13:10:00,164.96,164.96,164.83,164.86,4852.0,153.6639,153.6639,153.5428,153.5707,4852.0
2021-02-10 13:20:00,164.86,164.99,164.81,164.94,8098.0,153.5707,153.6918,153.5241,153.6452,8098.0
2021-02-10 13:30:00,165.04,165.23,165.03,165.23,7939.0,153.7384,153.9154,153.7291,153.9154,7939.0
2021-02-10 13:40:00,165.19,165.22,164.91,164.91,8587.0,153.8781,153.9061,153.6173,153.6173,8587.0
2021-02-10 13:50:00,164.95,165.18,164.91,165.09,8347.0,153.6546,153.8688,153.6173,153.785,8347.0
2021-02-10 14:00:00,165.12,165.36,164.99,165.33,14596.0,153.8129,154.0365,153.6918,154.0085,14596.0
2021-02-10 14:10:00,165.29,165.4,165.0,165.05,9226.0,153.9713,154.0737,153.7011,153.7477,9226.0
2021-02-10 14:20:00,165.02,165.11,164.83,165.11,16604.0,153.7198,153.8036,153.5428,153.8036,16604.0
2021-02-10 14:30:00,165.21,165.49,165.04,165.06,16646.0,153.8967,154.1576,153.7384,153.757,16646.0
2021-02-10 14:40:00,165.03,165.08,164.85,164.96,34082.0,153.7291,153.7757,153.5614,153.6639,34082.0
2021-02-10 14:50:00,164.95,165.07,164.91,165.05,13503.0,153.6546,153.7663,153.6173,153.7477,13503.0
2021-02-10 15:00:00,165.09,165.27,165.03,165.12,18171.0,153.785,153.9526,153.7291,153.8129,18171.0
2021-02-10 15:10:00,165.1,165.16,164.89,165.0,22538.0,153.7943,153.8502,153.5987,153.7011,22538.0
2021-02-10 15:20:00,164.97,165.17,164.9,164.99,39536.0,153.6732,153.8595,153.608,153.6918,39536.0
2021-02-10 15:30:00,164.99,165.0,164.58,164.62,41461.0,153.6918,153.7011,153.3099,153.3472,41461.0
2021-02-10 15:40:00,164.64,164.75,164.39,164.44,40886.0,153.3658,153.4682,153.1329,153.1795,40886.0
2021-02-10 15:50:00,164.52,164.68,164.03,164.4,113336.0,153.254,153.403,152.7976,153.1422,113336.0
2021-02-11 09:30:00,163.67,165.03,163.39,165.03,40903.0,152.4622,153.7291,152.2014,153.7291,40903.0
2021-02-11 09:40:00,165.06,165.59,164.74,165.59,26603.0,153.757,154.2507,153.4589,154.2507,26603.0
2021-02-11 09:50:00,165.61,166.18,165.51,165.52,20964.0,154.2694,154.8003,154.1762,154.1855,20964.0
2021-02-11 10:00:00,165.54,166.03,165.48,165.97,13531.0,154.2042,154.6606,154.1483,154.6047,13531.0
2021-02-11 10:10:00,166.0,166.33,165.82,166.26,9810.0,154.6327,154.9401,154.465,154.8748,9810.0
2021-02-11 10:20:00,166.32,166.32,165.78,165.83,7831.0,154.9307,154.9307,154.4277,154.4743,7831.0
2021-02-11 10:30:00,165.87,165.94,165.59,165.82,17095.0,154.5116,154.5768,154.2507,154.465,17095.0
2021-02-11 10:40:00,165.83,165.87,165.63,165.67,12285.0,154.4743,154.5116,154.288,154.3252,12285.0
2021-02-11 10:50:00,165.7,165.82,165.26,165.37,13020.0,154.3532,154.465,153.9433,154.0458,13020.0
2021-02-11 11:00:00,165.38,165.41,165.26,165.33,9455.0,154.0551,154.0831,153.9433,154.0085,9455.0
2021-02-11 11:10:00,165.33,165.38,165.21,165.32,16825.0,154.0085,154.0551,153.8967,153.9992,16825.0
2021-02-11 11:20:00,165.31,165.88,165.3,165.88,7664.0,153.9899,154.5209,153.9806,154.5209,7664.0
2021-02-11 11:30:00,165.9,166.08,165.8,166.0,22859.0,154.5395,154.7072,154.4463,154.6327,22859.0
2021-02-11 11:40:00,166.03,166.34,166.03,166.23,7380.0,154.6606,154.9494,154.6606,154.8469,7380.0
2021-02-11 11:50:00,166.24,166.52,166.18,166.47,14502.0,154.8562,155.117,154.8003,155.0705,14502.0
2021-02-11 12:00:00,166.48,166.49,165.78,165.78,16192.0,155.0798,155.0891,154.4277,154.4277,16192.0
2021-02-11 12:10:00,165.79,165.91,165.55,165.61,17243.0,154.437,154.5488,154.2135,154.2694,17243.0
2021-02-11 12:20:00,165.65,166.04,165.65,165.99,18350.0,154.3066,154.6699,154.3066,154.6233,18350.0
2021-02-11 12:30:00,166.0,166.37,165.95,166.14,38132.0,154.6327,154.9773,154.5861,154.7631,38132.0
2021-02-11 12:40:00,166.11,166.12,165.63,165.81,7621.0,154.7351,154.7444,154.288,154.4557,7621.0
2021-02-11 12:50:00,165.92,166.12,165.77,166.0,17034.0,154.5581,154.7444,154.4184,154.6327,17034.0
2021-02-11 13:00:00,165.98,166.2,165.78,165.78,15576.0,154.614,154.819,154.4277,154.4277,15576.0
2021-02-11 13:10:00,165.81,166.2,165.78,166.07,25856.0,154.4557,154.819,154.4277,154.6979,25856.0
2021-02-11 13:20:00,166.04,166.35,166.04,166.2,7042.0,154.6699,154.9587,154.6699,154.819,7042.0
2021-02-11 13:30:00,166.23,166.28,165.69,165.69,34202.0,154.8469,154.8935,154.3439,154.3439,34202.0
2021-02-11 13:40:00,165.69,165.89,165.3,165.38,38531.0,154.3439,154.5302,153.9806,154.0551,38531.0
2021-02-11 13:50:00,165.38,165.57,165.24,165.28,27469.0,154.0551,154.2321,153.9247,153.962,27469.0
2021-02-11 14:00:00,165.25,165.5,164.99,165.43,22362.0,153.934,154.1669,153.6918,154.1017,22362.0
2021-02-11 14:10:00,165.4,165.77,165.38,165.68,14657.0,154.0737,154.4184,154.0551,154.3346,14657.0
2021-02-11 14:20:00,165.72,165.81,165.5,165.76,13329.0,154.3718,154.4557,154.1669,154.4091,13329.0
2021-02-11 14:30:00,165.7,165.73,165.55,165.57,15311.0,154.3532,154.3811,154.2135,154.2321,15311.0
2021-02-11 14:40:00,165.61,165.71,165.51,165.63,13774.0,154.2694,154.3625,154.1762,154.288,13774.0
2021-02-11 14:50:00,165.63,165.98,165.62,165.98,17988.0,154.288,154.614,154.2787,154.614,17988.0
2021-02-11 15:00:00,165.88,165.95,165.77,165.82,18819.0,154.5209,154.5861,154.4184,154.465,18819.0
2021-02-11 15:10:00,165.8,165.99,165.78,165.93,16075.0,154.4463,154.6233,154.4277,154.5674,16075.0
2021-02-11 15:20:00,165.95,166.24,165.88,165.89,22060.0,154.5861,154.8562,154.5209,154.5302,22060.0
2021-02-11 15:30:00,165.91,165.91,165.56,165.59,25096.0,154.5488,154.5488,154.2228,154.2507,25096.0
2021-02-11 15:40:00,165.57,166.07,165.57,165.86,62327.0,154.2321,154.6979,154.2321,154.5022,62327.0
2021-02-11 15:50:00,165.88,165.97,165.58,165.84,90516.0,154.5209,154.6047,154.2414,154.4836,90516.0
2021-02-12 09:30:00,164.46,165.69,164.13,165.63,32927.0,153.1981,154.3439,152.8907,154.288,32927.0
2021-02-12 09:40:00,165.55,166.14,165.54,166.05,9261.0,154.2135,154.7631,154.2042,154.6792,9261.0
2021-02-12 09:50:00,166.05,166.05,165.72,165.78,12679.0,154.6792,154.6792,154.3718,154.4277,12679.0
2021-02-12 10:00:00,165.69,165.96,165.61,165.94,22905.0,154.3439,154.5954,154.2694,154.5768,22905.0
2021-02-12 10:10:00,165.89,165.95,165.35,165.38,13746.0,154.5302,154.5861,154.0272,154.0551,13746.0
2021-02-12 10:20:00,165.38,165.53,165.03,165.03,18872.0,154.0551,154.1948,153.7291,153.7291,18872.0
2021-02-12 10:30:00,165.03,165.11,164.66,164.89,17950.0,153.7291,153.8036,153.3844,153.5987,17950.0
2021-02-12 10:40:00,164.9,164.93,164.26,164.26,21133.0,153.608,153.6359,153.0118,153.0118,21133.0
2021-02-12 10:50:00,164.29,164.31,164.0,164.2,23783.0,153.0397,153.0584,152.7696,152.9559,23783.0
2021-02-12 11:00:00,164.19,164.22,163.87,163.9,16384.0,152.9466,152.9745,152.6485,152.6765,16384.0
2021-02-12 11:10:00,163.87,163.98,163.51,163.52,19325.0,152.6485,152.751,152.3132,152.3225,19325.0
2021-02-12 11:20:00,163.52,163.69,163.34,163.45,12277.0,152.3225,152.4808,152.1548,152.2573,12277.0
2021-02-12 11:30:00,163.47,163.49,163.23,163.24,18265.0,152.2759,152.2945,152.0523,152.0616,18265.0
2021-02-12 11:40:00,163.19,163.67,163.17,163.51,12674.0,152.0151,152.4622,151.9964,152.3132,12674.0
2021-02-12 11:50:00,163.49,163.53,163.26,163.26,12258.0,152.2945,152.3318,152.0803,152.0803,12258.0
2021-02-12 12:00:00,163.3,163.42,163.22,163.22,11899.0,152.1175,152.2293,152.043,152.043,11899.0
2021-02-12 12:10:00,163.23,163.24,162.93,162.97,17397.0,152.0523,152.0616,151.7729,151.8101,17397.0
2021-02-12 12:20:00,162.91,162.91,162.69,162.79,9877.0,151.7542,151.7542,151.5493,151.6425,9877.0
2021-02-12 12:30:00,162.76,162.89,162.52,162.67,16229.0,151.6145,151.7356,151.391,151.5307,16229.0
2021-02-12 12:40:00,162.63,162.77,162.56,162.67,11949.0,151.4934,151.6238,151.4282,151.5307,11949.0
2021-02-12 12:50:00,162.68,162.72,162.35,162.43,12385.0,151.54,151.5773,151.2326,151.3071,12385.0
2021-02-12 13:00:00,162.43,162.61,162.37,162.54,17995.0,151.3071,151.4748,151.2512,151.4096,17995.0
2021-02-12 13:10:00,162.46,162.53,162.06,162.08,20805.0,151.3351,151.4003,150.9625,150.9811,20805.0
2021-02-12 13:20:00,162.08,162.34,162.01,162.33,16484.0,150.9811,151.2233,150.9159,151.214,16484.0
2021-02-12 13:30:00,162.31,162.49,162.29,162.37,8672.0,151.1953,151.363,151.1767,151.2512,8672.0
2021-02-12 13:40:00,162.34,162.56,162.33,162.54,14982.0,151.2233,151.4282,151.214,151.4096,14982.0
2021-02-12 13:50:00,162.54,162.54,162.07,162.13,25904.0,151.4096,151.4096,150.9718,151.0277,25904.0
2021-02-12 14:00:00,162.13,162.13,161.91,162.06,16261.0,151.0277,151.0277,150.8227,150.9625,16261.0
2021-02-12 14:10:00,162.06,162.08,161.83,161.83,15599.0,150.9625,150.9811,150.7482,150.7482,15599.0
2021-02-12 14:20:00,161.81,162.0,161.8,162.0,13167.0,150.7296,150.9066,150.7203,150.9066,13167.0
2021-02-12 14:30:00,162.02,162.11,161.97,162.06,17932.0,150.9252,151.009,150.8786,150.9625,17932.0
2021-02-12 14:40:00,162.04,162.16,161.94,162.1,13991.0,150.9438,151.0556,150.8507,150.9997,13991.0
2021-02-12 14:50:00,162.08,162.24,162.05,162.2,19720.0,150.9811,151.1301,150.9531,151.0929,19720.0
2021-02-12 15:00:00,162.2,162.63,162.2,162.6,21973.0,151.0929,151.4934,151.0929,151.4655,21973.0
2021-02-12 15:10:00,162.56,163.25,162.55,163.25,21845.0,151.4282,152.071,151.4189,152.071,21845.0
2021-02-12 15:20:00,163.25,163.38,163.04,163.21,24899.0,152.071,152.1921,151.8753,152.0337,24899.0
2021-02-12 15:30:00,163.17,163.47,163.06,163.37,31017.0,151.9964,152.2759,151.894,152.1827,31017.0
2021-02-12 15:40:00,163.39,163.68,163.37,163.65,42823.0,152.2014,152.4715,152.1827,152.4436,42823.0
2021-02-12 15:50:00,163.71,164.32,163.65,164.18,170063.0,152.4995,153.0677,152.4436,152.9373,170063.0
2021-02-16 09:30:00,165.55,165.78,164.38,165.07,53790.0,154.2135,154.4277,153.1236,153.7663,53790.0
2021-02-16 09:40:00,165.05,165.53,164.88,165.31,19000.0,153.7477,154.1948,153.5893,153.9899,19000.0
2021-02-16 09:50:00,165.34,165.38,164.39,164.5,18514.0,154.0178,154.0551,153.1329,153.2354,18514.0
2021-02-16 10:00:00,164.43,164.68,164.04,164.31,36669.0,153.1702,153.403,152.8069,153.0584,36669.0
2021-02-16 10:10:00,164.28,164.35,163.62,163.77,32842.0,153.0304,153.0956,152.4156,152.5554,32842.0
2021-02-16 10:20:00,163.84,164.06,163.67,164.03,27719.0,152.6206,152.8255,152.4622,152.7976,27719.0
2021-02-16 10:30:00,164.13,164.2,163.73,163.89,30012.0,152.8907,152.9559,152.5181,152.6671,30012.0
2021-02-16 10:40:00,163.93,163.97,163.26,163.36,44948.0,152.7044,152.7417,152.0803,152.1734,44948.0
2021-02-16 10:50:00,163.36,163.51,162.88,163.5,28635.0,152.1734,152.3132,151.7263,152.3038,28635.0
2021-02-16 11:00:00,163.5,164.0,163.39,163.72,42771.0,152.3038,152.7696,152.2014,152.5088,42771.0
2021-02-16 11:10:00,163.73,164.15,163.73,164.11,20348.0,152.5181,152.9093,152.5181,152.8721,20348.0
2021-02-16 11:20:00,164.04,164.13,163.84,164.08,25314.0,152.8069,152.8907,152.6206,152.8441,25314.0
2021-02-16 11:30:00,164.02,164.29,163.93,164.24,13583.0,152.7882,153.0397,152.7044,152.9932,13583.0
2021-02-16 11:40:00,164.26,164.28,164.02,164.02,13493.0,153.0118,153.0304,152.7882,152.7882,13493.0
2021-02-16 11:50:00,163.99,164.57,163.96,164.55,20000.0,152.7603,153.3006,152.7323,153.2819,20000.0
2021-02-16 12:00:00,164.51,165.05,164.43,164.94,16598.0,153.2447,153.7477,153.1702,153.6452,16598.0
2021-02-16 12:10:00,164.96,165.37,164.94,165.36,21475.0,153.6639,154.0458,153.6452,154.0365,21475.0
2021-02-16 12:20:00,165.38,165.61,165.06,165.06,15903.0,154.0551,154.2694,153.757,153.757,15903.0
2021-02-16 12:30:00,165.06,165.27,164.95,165.23,22869.0,153.757,153.9526,153.6546,153.9154,22869.0
2021-02-16 12:40:00,165.2,165.33,165.08,165.16,16653.0,153.8874,154.0085,153.7757,153.8502,16653.0
2021-02-16 12:50:00,165.18,165.21,165.08,165.14,20480.0,153.8688,153.8967,153.7757,153.8315,20480.0
2021-02-16 13:00:00,165.13,165.27,165.11,165.13,16154.0,153.8222,153.9526,153.8036,153.8222,16154.0
2021-02-16 13:10:00,165.14,165.28,165.04,165.07,19858.0,153.8315,153.962,153.7384,153.7663,19858.0
2021-02-16 13:20:00,165.08,165.53,165.08,165.31,9284.0,153.7757,154.1948,153.7757,153.9899,9284.0
2021-02-16 13:30:00,165.3,165.54,165.27,165.43,17298.0,153.9806,154.2042,153.9526,154.1017,17298.0
2021-02-16 13:40:00,165.43,165.47,165.14,165.47,17320.0,154.1017,154.1389,153.8315,154.1389,17320.0
2021-02-16 13:50:00,165.46,165.5,165.22,165.39,21567.0,154.1296,154.1669,153.9061,154.0644,21567.0
2021-02-16 14:00:00,165.39,165.67,165.38,165.67,16825.0,154.0644,154.3252,154.0551,154.3252,16825.0
2021-02-16 14:10:00,165.69,165.75,165.5,165.6,15179.0,154.3439,154.3998,154.1669,154.26,15179.0
2021-02-16 14:20:00,165.64,165.75,165.57,165.71,16681.0,154.2973,154.3998,154.2321,154.3625,16681.0
2021-02-16 14:30:00,165.66,165.77,165.44,165.59,14455.0,154.3159,154.4184,154.111,154.2507,14455.0
2021-02-16 14:40:00,165.6,165.64,165.44,165.49,17587.0,154.26,154.2973,154.111,154.1576,17587.0
2021-02-16 14:50:00,165.5,165.6,165.31,165.52,31786.0,154.1669,154.26,153.9899,154.1855,31786.0
2021-02-16 15:00:00,165.5,165.5,165.12,165.13,20037.0,154.1669,154.1669,153.8129,153.8222,20037.0
2021-02-16 15:10:00,165.14,165.18,165.0,165.0,18705.0,153.8315,153.8688,153.7011,153.7011,18705.0
2021-02-16 15:20:00,165.06,165.17,164.96,165.0,20649.0,153.757,153.8595,153.6639,153.7011,20649.0
2021-02-16 15:30:00,164.93,164.99,164.6,164.66,35890.0,153.6359,153.6918,153.3285,153.3844,35890.0
2021-02-16 15:40:00,164.68,164.99,164.66,164.99,49740.0,153.403,153.6918,153.3844,153.6918,49740.0
2021-02-16 15:50:00,165.0,165.44,164.56,164.56,198925.0,153.7011,154.111,153.2913,153.2913,198925.0
2021-02-17 09:30:00,163.74,164.87,163.36,164.3,57200.0,152.5274,153.58,152.1734,153.0491,57200.0
2021-02-17 09:40:00,164.43,164.83,164.29,164.48,26440.0,153.1702,153.5428,153.0397,153.2167,26440.0
2021-02-17 09:50:00,164.39,164.75,164.31,164.69,18693.0,153.1329,153.4682,153.0584,153.4124,18693.0
2021-02-17 10:00:00,164.62,164.73,164.35,164.65,29409.0,153.3472,153.4496,153.0956,153.3751,29409.0
2021-02-17 10:10:00,164.63,164.71,164.34,164.63,12233.0,153.3565,153.431,153.0863,153.3565,12233.0
2021-02-17 10:20:00,164.72,164.75,164.34,164.39,19974.0,153.4403,153.4682,153.0863,153.1329,19974.0
2021-02-17 10:30:00,164.41,165.19,164.34,165.12,21462.0,153.1515,153.8781,153.0863,153.8129,21462.0
2021-02-17 10:40:00,165.08,165.13,164.49,164.85,13126.0,153.7757,153.8222,153.2261,153.5614,13126.0
2021-02-17 10:50:00,164.89,165.25,164.86,164.98,11334.0,153.5987,153.934,153.5707,153.6825,11334.0
2021-02-17 11:00:00,164.93,165.0,164.52,164.85,12915.0,153.6359,153.7011,153.254,153.5614,12915.0
2021-02-17 11:10:00,164.82,165.3,164.82,165.26,15733.0,153.5335,153.9806,153.5335,153.9433,15733.0
2021-02-17 11:20:00,165.35,166.1,165.35,165.93,14309.0,154.0272,154.7258,154.0272,154.5674,14309.0
2021-02-17 11:30:00,165.94,166.18,165.77,166.15,19097.0,154.5768,154.8003,154.4184,154.7724,19097.0
2021-02-17 11:40:00,166.08,166.32,165.89,165.95,20593.0,154.7072,154.9307,154.5302,154.5861,20593.0
2021-02-17 11:50:00,165.92,166.05,165.78,165.98,16723.0,154.5581,154.6792,154.4277,154.614,16723.0
2021-02-17 12:00:00,166.03,166.12,165.84,165.97,19847.0,154.6606,154.7444,154.4836,154.6047,19847.0
2021-02-17 12:10:00,165.94,165.97,165.75,165.92,9820.0,154.5768,154.6047,154.3998,154.5581,9820.0
2021-02-17 12:20:00,165.88,166.0,165.86,165.99,10609.0,154.5209,154.6327,154.5022,154.6233,10609.0
2021-02-17 12:30:00,165.97,166.04,165.9,165.94,7336.0,154.6047,154.6699,154.5395,154.5768,7336.0
2021-02-17 12:40:00,165.99,166.03,165.64,165.64,7438.0,154.6233,154.6606,154.2973,154.2973,7438.0
2021-02-17 12:50:00,165.63,165.76,165.54,165.67,9808.0,154.288,154.4091,154.2042,154.3252,9808.0
2021-02-17 13:00:00,165.69,165.73,165.54,165.54,5335.0,154.3439,154.3811,154.2042,154.2042,5335.0
2021-02-17 13:10:00,165.56,165.68,165.45,165.47,12103.0,154.2228,154.3346,154.1203,154.1389,12103.0
2021-02-17 13:20:00,165.43,165.49,165.21,165.28,48067.0,154.1017,154.1576,153.8967,153.962,48067.0
2021-02-17 13:30:00,165.24,165.67,165.24,165.67,6013.0,153.9247,154.3252,153.9247,154.3252,6013.0
2021-02-17 13:40:00,165.7,165.75,165.54,165.55,11729.0,154.3532,154.3998,154.2042,154.2135,11729.0
2021-02-17 13:50:00,165.57,165.63,165.47,165.51,12756.0,154.2321,154.288,154.1389,154.1762,12756.0
2021-02-17 14:00:00,165.47,165.99,165.47,165.93,9592.0,154.1389,154.6233,154.1389,154.5674,9592.0
2021-02-17 14:10:00,165.92,165.99,165.85,165.91,10181.0,154.5581,154.6233,154.4929,154.5488,10181.0
2021-02-17 14:20:00,165.91,165.93,165.8,165.83,12765.0,154.5488,154.5674,154.4463,154.4743,12765.0
2021-02-17 14:30:00,165.8,166.28,165.8,166.27,8898.0,154.4463,154.8935,154.4463,154.8842,8898.0
2021-02-17 14:40:00,166.21,166.49,166.21,166.45,11595.0,154.8283,155.0891,154.8283,155.0518,11595.0
2021-02-17 14:50:00,166.43,166.72,166.34,166.65,26334.0,155.0332,155.3033,154.9494,155.2381,26334.0
2021-02-17 15:00:00,166.65,166.85,166.57,166.68,15702.0,155.2381,155.4244,155.1636,155.2661,15702.0
2021-02-17 15:10:00,166.65,166.65,166.27,166.29,14546.0,155.2381,155.2381,154.8842,154.9028,14546.0
2021-02-17 15:20:00,166.33,166.33,166.1,166.12,15462.0,154.9401,154.9401,154.7258,154.7444,15462.0
2021-02-17 15:30:00,166.13,166.2,165.71,165.97,26946.0,154.7537,154.819,154.3625,154.6047,26946.0
2021-02-17 15:40:00,165.98,166.52,165.98,166.39,31303.0,154.614,155.117,154.614,154.9959,31303.0
2021-02-17 15:50:00,166.43,166.7,166.2,166.41,101024.0,155.0332,155.2847,154.819,155.0146,101024.0
2021-02-18 09:30:00,165.29,165.9,164.78,165.03,41978.0,153.9713,154.5395,153.4962,153.7291,41978.0
2021-02-18 09:40:00,164.9,165.34,164.48,165.22,10831.0,153.608,154.0178,153.2167,153.9061,10831.0
2021-02-18 09:50:00,165.15,165.33,164.92,165.1,13755.0,153.8409,154.0085,153.6266,153.7943,13755.0
2021-02-18 10:00:00,165.06,165.16,164.41,164.66,12760.0,153.757,153.8502,153.1515,153.3844,12760.0
2021-02-18 10:10:00,164.62,164.89,164.4,164.53,11767.0,153.3472,153.5987,153.1422,153.2633,11767.0
2021-02-18 10:20:00,164.5,164.61,164.23,164.52,15704.0,153.2354,153.3378,152.9839,153.254,15704.0
2021-02-18 10:30:00,164.49,164.8,164.35,164.75,10947.0,153.2261,153.5148,153.0956,153.4682,10947.0
2021-02-18 10:40:00,164.69,164.82,164.56,164.69,11873.0,153.4124,153.5335,153.2913,153.4124,11873.0
2021-02-18 10:50:00,164.71,164.85,164.41,164.41,11445.0,153.431,153.5614,153.1515,153.1515,11445.0
2021-02-18 11:00:00,164.44,164.44,164.03,164.03,19161.0,153.1795,153.1795,152.7976,152.7976,19161.0
2021-02-18 11:10:00,164.07,164.38,164.04,164.09,21008.0,152.8348,153.1236,152.8069,152.8534,21008.0
2021-02-18 11:20:00,164.11,164.11,163.74,163.91,21019.0,152.8721,152.8721,152.5274,152.6858,21019.0
2021-02-18 11:30:00,163.9,163.91,163.54,163.59,18052.0,152.6765,152.6858,152.3411,152.3877,18052.0
2021-02-18 11:40:00,163.61,163.73,163.53,163.71,8818.0,152.4063,152.5181,152.3318,152.4995,8818.0
2021-02-18 11:50:00,163.8,163.83,163.56,163.68,12891.0,152.5833,152.6112,152.3597,152.4715,12891.0
2021-02-18 12:00:00,163.73,163.79,163.67,163.68,7786.0,152.5181,152.574,152.4622,152.4715,7786.0
2021-02-18 12:10:00,163.69,163.89,163.46,163.46,17965.0,152.4808,152.6671,152.2666,152.2666,17965.0
2021-02-18 12:20:00,163.49,163.51,163.34,163.47,11222.0,152.2945,152.3132,152.1548,152.2759,11222.0
2021-02-18 12:30:00,163.48,163.62,163.48,163.56,5599.0,152.2852,152.4156,152.2852,152.3597,5599.0
2021-02-18 12:40:00,163.63,163.86,163.63,163.71,5795.0,152.4249,152.6392,152.4249,152.4995,5795.0
2021-02-18 12:50:00,163.77,163.96,163.62,163.93,7736.0,152.5554,152.7323,152.4156,152.7044,7736.0
2021-02-18 13:00:00,163.94,164.07,163.91,164.0,6464.0,152.7137,152.8348,152.6858,152.7696,6464.0
2021-02-18 13:10:00,164.0,164.27,163.99,164.2,10934.0,152.7696,153.0211,152.7603,152.9559,10934.0
2021-02-18 13:20:00,164.2,164.77,164.2,164.71,12871.0,152.9559,153.4869,152.9559,153.431,12871.0
2021-02-18 13:30:00,164.75,164.99,164.75,164.85,11962.0,153.4682,153.6918,153.4682,153.5614,11962.0
2021-02-18 13:40:00,164.87,165.04,164.8,164.99,11544.0,153.58,153.7384,153.5148,153.6918,11544.0
2021-02-18 13:50:00,164.99,165.06,164.91,164.97,9163.0,153.6918,153.757,153.6173,153.6732,9163.0
2021-02-18 14:00:00,164.93,165.26,164.93,165.16,14193.0,153.6359,153.9433,153.6359,153.8502,14193.0
2021-02-18 14:10:00,165.24,165.41,165.24,165.41,13258.0,153.9247,154.0831,153.9247,154.0831,13258.0
2021-02-18 14:20:00,165.4,165.44,165.27,165.44,9628.0,154.0737,154.111,153.9526,154.111,9628.0
2021-02-18 14:30:00,165.44,165.61,165.39,165.58,8965.0,154.111,154.2694,154.0644,154.2414,8965.0
2021-02-18 14:40:00,165.61,165.74,165.41,165.47,17524.0,154.2694,154.3905,154.0831,154.1389,17524.0
2021-02-18 14:50:00,165.5,165.51,165.35,165.35,12076.0,154.1669,154.1762,154.0272,154.0272,12076.0
2021-02-18 15:00:00,165.31,165.48,165.19,165.45,8971.0,153.9899,154.1483,153.8781,154.1203,8971.0
2021-02-18 15:10:00,165.47,165.53,165.25,165.25,16099.0,154.1389,154.1948,153.934,153.934,16099.0
2021-02-18 15:20:00,165.25,165.25,164.88,165.19,11517.0,153.934,153.934,153.5893,153.8781,11517.0
2021-02-18 15:30:00,165.22,165.41,165.12,165.12,15725.0,153.9061,154.0831,153.8129,153.8129,15725.0
2021-02-18 15:40:00,165.13,165.21,164.99,164.99,24711.0,153.8222,153.8967,153.6918,153.6918,24711.0
2021-02-18 15:50:00,164.92,165.03,164.59,164.75,76601.0,153.6266,153.7291,153.3192,153.4682,76601.0
2021-02-19 09:30:00,165.82,166.19,165.11,165.31,83789.0,154.465,154.8096,153.8036,153.9899,83789.0
2021-02-19 09:40:00,165.21,165.34,164.87,165.15,20471.0,153.8967,154.0178,153.58,153.8409,20471.0
2021-02-19 09:50:00,165.11,165.84,165.07,165.57,20951.0,153.8036,154.4836,153.7663,154.2321,20951.0
2021-02-19 10:00:00,165.52,165.66,165.27,165.31,11474.0,154.1855,154.3159,153.9526,153.9899,11474.0
2021-02-19 10:10:00,165.37,165.48,165.17,165.26,15873.0,154.0458,154.1483,153.8595,153.9433,15873.0
2021-02-19 10:20:00,165.21,165.41,165.12,165.22,19265.0,153.8967,154.0831,153.8129,153.9061,19265.0
2021-02-19 10:30:00,165.28,165.29,164.99,165.0,7089.0,153.962,153.9713,153.6918,153.7011,7089.0
2021-02-19 10:40:00,165.06,165.19,164.95,165.0,9276.0,153.757,153.8781,153.6546,153.7011,9276.0
2021-02-19 10:50:00,164.91,165.18,164.73,165.18,13726.0,153.6173,153.8688,153.4496,153.8688,13726.0
2021-02-19 11:00:00,165.31,165.32,165.08,165.21,8477.0,153.9899,153.9992,153.7757,153.8967,8477.0
2021-02-19 11:10:00,165.2,165.22,164.95,165.03,11329.0,153.8874,153.9061,153.6546,153.7291,11329.0
2021-02-19 11:20:00,165.03,165.13,164.81,164.96,8677.0,153.7291,153.8222,153.5241,153.6639,8677.0
2021-02-19 11:30:00,164.9,165.12,164.89,165.0,7746.0,153.608,153.8129,153.5987,153.7011,7746.0
2021-02-19 11:40:00,165.01,165.12,164.9,165.1,16955.0,153.7104,153.8129,153.608,153.7943,16955.0
2021-02-19 11:50:00,165.06,165.45,165.05,165.35,5022.0,153.757,154.1203,153.7477,154.0272,5022.0
2021-02-19 12:00:00,165.39,165.48,165.29,165.33,9395.0,154.0644,154.1483,153.9713,154.0085,9395.0
2021-02-19 12:10:00,165.22,165.27,164.94,164.96,10003.0,153.9061,153.9526,153.6452,153.6639,10003.0
2021-02-19 12:20:00,165.0,165.01,164.71,164.89,8965.0,153.7011,153.7104,153.431,153.5987,8965.0
2021-02-19 12:30:00,164.81,165.26,164.81,165.22,6697.0,153.5241,153.9433,153.5241,153.9061,6697.0
2021-02-19 12:40:00,165.19,165.36,165.09,165.36,6286.0,153.8781,154.0365,153.785,154.0365,6286.0
2021-02-19 12:50:00,165.31,165.35,165.17,165.23,11699.0,153.9899,154.0272,153.8595,153.9154,11699.0
2021-02-19 13:00:00,165.21,165.32,165.05,165.06,7634.0,153.8967,153.9992,153.7477,153.757,7634.0
2021-02-19 13:10:00,165.08,165.3,165.03,165.11,16310.0,153.7757,153.9806,153.7291,153.8036,16310.0
2021-02-19 13:20:00,165.14,165.17,164.99,165.03,10849.0,153.8315,153.8595,153.6918,153.7291,10849.0
2021-02-19 13:30:00,165.0,165.19,164.93,165.19,9904.0,153.7011,153.8781,153.6359,153.8781,9904.0
2021-02-19 13:40:00,165.14,165.23,165.12,165.17,12753.0,153.8315,153.9154,153.8129,153.8595,12753.0
2021-02-19 13:50:00,165.14,165.17,164.98,165.06,12461.0,153.8315,153.8595,153.6825,153.757,12461.0
2021-02-19 14:00:00,165.1,165.19,165.06,165.09,8479.0,153.7943,153.8781,153.757,153.785,8479.0
2021-02-19 14:10:00,165.13,165.27,165.06,165.27,7977.0,153.8222,153.9526,153.757,153.9526,7977.0
2021-02-19 14:20:00,165.23,165.23,164.72,164.72,15280.0,153.9154,153.9154,153.4403,153.4403,15280.0
2021-02-19 14:30:00,164.78,165.02,164.78,164.84,11961.0,153.4962,153.7198,153.4962,153.5521,11961.0
2021-02-19 14:40:00,164.89,165.17,164.83,165.11,10323.0,153.5987,153.8595,153.5428,153.8036,10323.0
2021-02-19 14:50:00,165.15,165.16,164.85,164.85,14089.0,153.8409,153.8502,153.5614,153.5614,14089.0
2021-02-19 15:00:00,164.93,165.01,164.86,164.99,8741.0,153.6359,153.7104,153.5707,153.6918,8741.0
2021-02-19 15:10:00,164.96,165.14,164.95,165.07,18032.0,153.6639,153.8315,153.6546,153.7663,18032.0
2021-02-19 15:20:00,165.07,165.21,164.99,165.21,11442.0,153.7663,153.8967,153.6918,153.8967,11442.0
2021-02-19 15:30:00,165.22,165.41,165.17,165.34,17661.0,153.9061,154.0831,153.8595,154.0178,17661.0
2021-02-19 15:40:00,165.31,165.31,165.03,165.05,23347.0,153.9899,153.9899,153.7291,153.7477,23347.0
2021-02-19 15:50:00,165.03,165.04,164.53,164.72,68496.0,153.7291,153.7384,153.2633,153.4403,68496.0
2021-02-22 09:30:00,164.09,164.72,163.88,164.6,39280.0,152.8534,153.4403,152.6578,153.3285,39280.0
2021-02-22 09:40:00,164.63,164.65,163.86,164.0,28360.0,153.3565,153.3751,152.6392,152.7696,28360.0
2021-02-22 09:50:00,163.93,164.26,163.84,163.96,11928.0,152.7044,153.0118,152.6206,152.7323,11928.0
2021-02-22 10:00:00,163.99,164.43,163.81,164.4,18081.0,152.7603,153.1702,152.5926,153.1422,18081.0
2021-02-22 10:10:00,164.41,164.75,164.34,164.73,21154.0,153.1515,153.4682,153.0863,153.4496,21154.0
2021-02-22 10:20:00,164.77,165.36,164.73,165.36,13992.0,153.4869,154.0365,153.4496,154.0365,13992.0
2021-02-22 10:30:00,165.38,165.46,164.93,165.13,49496.0,154.0551,154.1296,153.6359,153.8222,49496.0
2021-02-22 10:40:00,165.13,165.46,164.74,164.74,47667.0,153.8222,154.1296,153.4589,153.4589,47667.0
2021-02-22 10:50:00,164.7,164.75,164.34,164.42,30632.0,153.4217,153.4682,153.0863,153.1608,30632.0
2021-02-22 11:00:00,164.32,165.22,164.32,165.18,19389.0,153.0677,153.9061,153.0677,153.8688,19389.0
2021-02-22 11:10:00,165.15,165.19,164.77,165.16,36163.0,153.8409,153.8781,153.4869,153.8502,36163.0
2021-02-22 11:20:00,165.09,165.11,164.85,164.97,17481.0,153.785,153.8036,153.5614,153.6732,17481.0
2021-02-22 11:30:00,165.06,165.28,164.87,164.94,17645.0,153.757,153.962,153.58,153.6452,17645.0
2021-02-22 11:40:00,164.93,165.19,164.82,165.14,12666.0,153.6359,153.8781,153.5335,153.8315,12666.0
2021-02-22 11:50:00,165.17,165.34,164.99,165.28,25625.0,153.8595,154.0178,153.6918,153.962,25625.0
2021-02-22 12:00:00,165.28,165.66,165.24,165.55,26358.0,153.962,154.3159,153.9247,154.2135,26358.0
2021-02-22 12:10:00,165.57,166.43,165.57,166.43,46366.0,154.2321,155.0332,154.2321,155.0332,46366.0
2021-02-22 12:20:00,166.43,166.8,166.17,166.8,22084.0,155.0332,155.3779,154.791,155.3779,22084.0
2021-02-22 12:30:00,166.79,167.0,166.4,166.82,38001.0,155.3686,155.5642,155.0053,155.3965,38001.0
2021-02-22 12:40:00,166.86,166.9,166.59,166.78,23931.0,155.4338,155.471,155.1822,155.3592,23931.0
2021-02-22 12:50:00,166.74,167.04,166.64,166.98,18318.0,155.322,155.6014,155.2288,155.5455,18318.0
2021-02-22 13:00:00,166.97,167.22,166.9,167.08,19936.0,155.5362,155.7691,155.471,155.6387,19936.0
2021-02-22 13:10:00,167.09,167.59,167.09,167.59,32252.0,155.648,156.1138,155.648,156.1138,32252.0
2021-02-22 13:20:00,167.59,167.59,167.1,167.51,20238.0,156.1138,156.1138,155.6573,156.0392,20238.0
2021-02-22 13:30:00,167.53,167.73,167.45,167.52,37567.0,156.0579,156.2442,155.9834,156.0486,37567.0
2021-02-22 13:40:00,167.52,167.73,167.41,167.66,25994.0,156.0486,156.2442,155.9461,156.179,25994.0
2021-02-22 13:50:00,167.63,168.0,167.63,167.97,25396.0,156.151,156.4957,156.151,156.4677,25396.0
2021-02-22 14:00:00,167.95,168.2,167.83,168.07,25510.0,156.4491,156.682,156.3373,156.5609,25510.0
2021-02-22 14:10:00,168.06,168.29,168.0,168.1,28388.0,156.5516,156.7658,156.4957,156.5888,28388.0
2021-02-22 14:20:00,168.11,168.42,167.78,168.42,40580.0,156.5982,156.8869,156.2908,156.8869,40580.0
2021-02-22 14:30:00,168.38,168.59,168.08,168.59,45789.0,156.8497,157.0453,156.5702,157.0453,45789.0
2021-02-22 14:40:00,168.6,168.69,168.34,168.51,39371.0,157.0546,157.1384,156.8124,156.9708,39371.0
2021-02-22 14:50:00,168.51,168.76,168.44,168.5,58935.0,156.9708,157.2037,156.9056,156.9615,58935.0
2021-02-22 15:00:00,168.54,168.8,168.48,168.59,43244.0,156.9987,157.2409,156.9428,157.0453,43244.0
2021-02-22 15:10:00,168.62,168.7,168.09,168.18,75670.0,157.0732,157.1478,156.5795,156.6634,75670.0
2021-02-22 15:20:00,168.14,168.5,168.11,168.3,53225.0,156.6261,156.9615,156.5982,156.7752,53225.0
2021-02-22 15:30:00,168.3,168.72,168.12,168.69,63650.0,156.7752,157.1664,156.6075,157.1384,63650.0
2021-02-22 15:40:00,168.71,168.94,168.44,168.92,87520.0,157.1571,157.3713,156.9056,157.3527,87520.0
2021-02-22 15:50:00,168.9,169.14,168.46,168.46,213642.0,157.3341,157.5576,156.9242,156.9242,213642.0
2021-02-23 09:30:00,169.82,169.95,168.57,169.87,86492.0,158.1911,158.3122,157.0267,158.2376,86492.0
2021-02-23 09:40:00,169.74,171.14,169.67,170.92,72698.0,158.1165,159.4207,158.0513,159.2157,72698.0
2021-02-23 09:50:00,170.82,170.98,168.98,169.1,58550.0,159.1226,159.2716,157.4086,157.5204,58550.0
2021-02-23 10:00:00,169.13,169.13,168.06,168.99,32857.0,157.5483,157.5483,156.5516,157.4179,32857.0
2021-02-23 10:10:00,168.99,169.49,168.88,169.06,31488.0,157.4179,157.8837,157.3154,157.4831,31488.0
2021-02-23 10:20:00,169.08,169.14,168.54,168.61,23309.0,157.5017,157.5576,156.9987,157.0639,23309.0
2021-02-23 10:30:00,168.68,169.03,168.58,168.85,20504.0,157.1291,157.4552,157.036,157.2875,20504.0
2021-02-23 10:40:00,168.79,168.93,168.48,168.8,33859.0,157.2316,157.362,156.9428,157.2409,33859.0
2021-02-23 10:50:00,168.8,169.3,168.8,168.89,18945.0,157.2409,157.7067,157.2409,157.3247,18945.0
2021-02-23 11:00:00,168.94,169.14,168.76,168.81,20639.0,157.3713,157.5576,157.2037,157.2502,20639.0
2021-02-23 11:10:00,168.76,169.07,168.74,168.91,36254.0,157.2037,157.4924,157.185,157.3434,36254.0
2021-02-23 11:20:00,168.9,169.18,168.85,169.1,17912.0,157.3341,157.5949,157.2875,157.5204,17912.0
2021-02-23 11:30:00,169.07,169.4,168.92,169.17,24027.0,157.4924,157.7998,157.3527,157.5856,24027.0
2021-02-23 11:40:00,169.13,169.14,168.8,168.94,20559.0,157.5483,157.5576,157.2409,157.3713,20559.0
2021-02-23 11:50:00,168.94,169.16,168.88,168.99,15975.0,157.3713,157.5763,157.3154,157.4179,15975.0
2021-02-23 12:00:00,168.93,169.21,168.93,169.07,11461.0,157.362,157.6228,157.362,157.4924,11461.0
2021-02-23 12:10:00,169.19,169.46,169.19,169.33,14319.0,157.6042,157.8557,157.6042,157.7346,14319.0
2021-02-23 12:20:00,169.29,169.34,169.14,169.32,37375.0,157.6974,157.7439,157.5576,157.7253,37375.0
2021-02-23 12:30:00,169.38,169.81,169.3,169.56,22893.0,157.7812,158.1817,157.7067,157.9489,22893.0
2021-02-23 12:40:00,169.6,169.77,169.6,169.65,21264.0,157.9861,158.1445,157.9861,158.0327,21264.0
2021-02-23 12:50:00,169.61,169.66,169.35,169.47,12215.0,157.9954,158.042,157.7532,157.865,12215.0
2021-02-23 13:00:00,169.42,169.44,169.21,169.42,30897.0,157.8185,157.8371,157.6228,157.8185,30897.0
2021-02-23 13:10:00,169.39,169.47,168.88,168.94,42819.0,157.7905,157.865,157.3154,157.3713,42819.0
2021-02-23 13:20:00,168.96,169.08,168.76,168.79,21656.0,157.39,157.5017,157.2037,157.2316,21656.0
2021-02-23 13:30:00,168.75,168.84,168.35,168.67,24999.0,157.1943,157.2782,156.8217,157.1198,24999.0
2021-02-23 13:40:00,168.69,168.84,168.58,168.84,36145.0,157.1384,157.2782,157.036,157.2782,36145.0
2021-02-23 13:50:00,168.81,169.0,168.55,168.8,24448.0,157.2502,157.4272,157.008,157.2409,24448.0
2021-02-23 14:00:00,168.77,168.94,168.72,168.77,19222.0,157.213,157.3713,157.1664,157.213,19222.0
2021-02-23 14:10:00,168.78,168.92,168.69,168.82,19072.0,157.2223,157.3527,157.1384,157.2595,19072.0
2021-02-23 14:20:00,168.82,168.85,168.42,168.48,28501.0,157.2595,157.2875,156.8869,156.9428,28501.0
2021-02-23 14:30:00,168.5,168.67,168.18,168.38,23730.0,156.9615,157.1198,156.6634,156.8497,23730.0
2021-02-23 14:40:00,168.38,168.66,168.35,168.58,16392.0,156.8497,157.1105,156.8217,157.036,16392.0
2021-02-23 14:50:00,168.56,168.77,168.38,168.59,22144.0,157.0173,157.213,156.8497,157.0453,22144.0
2021-02-23 15:00:00,168.59,169.03,168.59,168.91,15463.0,157.0453,157.4552,157.0453,157.3434,15463.0
2021-02-23 15:10:00,168.94,169.09,168.75,168.94,17784.0,157.3713,157.5111,157.1943,157.3713,17784.0
2021-02-23 15:20:00,168.95,169.0,168.69,168.93,20636.0,157.3806,157.4272,157.1384,157.362,20636.0
2021-02-23 15:30:00,168.95,169.03,168.84,168.9,30983.0,157.3806,157.4552,157.2782,157.3341,30983.0
2021-02-23 15:40:00,168.91,169.04,168.66,168.69,61728.0,157.3434,157.4645,157.1105,157.1384,61728.0
2021-02-23 15:50:00,168.69,168.8,168.41,168.75,144080.0,157.1384,157.2409,156.8776,157.1943,144080.0
2021-02-24 09:30:00,168.9,169.19,168.22,168.89,67482.0,157.3341,157.6042,156.7006,157.3247,67482.0
2021-02-24 09:40:00,168.89,168.99,168.3,168.77,46295.0,157.3247,157.4179,156.7752,157.213,46295.0
2021-02-24 09:50:00,168.81,170.35,168.68,169.92,47260.0,157.2502,158.6848,157.1291,158.2842,47260.0
2021-02-24 10:00:00,169.98,171.13,169.98,170.82,39355.0,158.3401,159.4114,158.3401,159.1226,39355.0
2021-02-24 10:10:00,170.76,171.0,170.28,170.68,21958.0,159.0667,159.2903,158.6196,158.9922,21958.0
2021-02-24 10:20:00,170.66,170.91,170.46,170.66,30913.0,158.9735,159.2064,158.7872,158.9735,30913.0
2021-02-24 10:30:00,170.79,171.03,170.03,170.03,22351.0,159.0946,159.3182,158.3867,158.3867,22351.0
2021-02-24 10:40:00,170.09,170.27,169.65,169.86,33050.0,158.4426,158.6102,158.0327,158.2283,33050.0
2021-02-24 10:50:00,169.79,170.05,169.74,169.93,30725.0,158.1631,158.4053,158.1165,158.2935,30725.0
2021-02-24 11:00:00,169.95,170.57,169.95,170.19,20940.0,158.3122,158.8897,158.3122,158.5357,20940.0
2021-02-24 11:10:00,170.18,170.59,169.96,170.16,26370.0,158.5264,158.9083,158.3215,158.5078,26370.0
2021-02-24 11:20:00,170.21,170.72,170.19,170.68,19087.0,158.5544,159.0294,158.5357,158.9922,19087.0
2021-02-24 11:30:00,170.69,170.79,170.43,170.79,18993.0,159.0015,159.0946,158.7593,159.0946,18993.0
2021-02-24 11:40:00,170.77,171.06,170.41,170.5,55820.0,159.076,159.3462,158.7407,158.8245,55820.0
2021-02-24 11:50:00,170.52,170.75,170.43,170.73,25423.0,158.8431,159.0574,158.7593,159.0387,25423.0
2021-02-24 12:00:00,170.68,170.68,170.27,170.27,12886.0,158.9922,158.9922,158.6102,158.6102,12886.0
2021-02-24 12:10:00,170.39,170.53,170.2,170.27,9097.0,158.722,158.8524,158.545,158.6102,9097.0
2021-02-24 12:20:00,170.27,170.74,170.27,170.64,19091.0,158.6102,159.0481,158.6102,158.9549,19091.0
2021-02-24 12:30:00,170.64,170.82,170.61,170.69,8655.0,158.9549,159.1226,158.927,159.0015,8655.0
2021-02-24 12:40:00,170.66,170.97,170.59,170.81,23876.0,158.9735,159.2623,158.9083,159.1133,23876.0
2021-02-24 12:50:00,170.73,170.92,170.63,170.85,10382.0,159.0387,159.2157,158.9456,159.1505,10382.0
2021-02-24 13:00:00,170.75,171.02,170.65,170.73,14456.0,159.0574,159.3089,158.9642,159.0387,14456.0
2021-02-24 13:10:00,170.66,170.88,170.62,170.88,14290.0,158.9735,159.1785,158.9363,159.1785,14290.0
2021-02-24 13:20:00,170.87,170.93,170.65,170.81,32383.0,159.1692,159.2251,158.9642,159.1133,32383.0
2021-02-24 13:30:00,170.77,170.97,170.75,170.81,27877.0,159.076,159.2623,159.0574,159.1133,27877.0
2021-02-24 13:40:00,170.85,171.08,170.67,171.03,16777.0,159.1505,159.3648,158.9829,159.3182,16777.0
2021-02-24 13:50:00,171.0,171.49,170.99,171.39,42904.0,159.2903,159.7467,159.2809,159.6536,42904.0
2021-02-24 14:00:00,171.39,171.66,171.21,171.21,16855.0,159.6536,159.9051,159.4859,159.4859,16855.0
2021-02-24 14:10:00,171.22,171.23,170.93,171.04,11260.0,159.4952,159.5045,159.2251,159.3275,11260.0
2021-02-24 14:20:00,170.98,171.13,170.76,171.1,12192.0,159.2716,159.4114,159.0667,159.3834,12192.0
2021-02-24 14:30:00,171.1,171.13,170.83,170.87,20018.0,159.3834,159.4114,159.1319,159.1692,20018.0
2021-02-24 14:40:00,170.84,171.02,170.76,170.8,20330.0,159.1412,159.3089,159.0667,159.104,20330.0
2021-02-24 14:50:00,170.85,170.96,170.66,170.66,31157.0,159.1505,159.253,158.9735,158.9735,31157.0
2021-02-24 15:00:00,170.66,170.75,170.56,170.64,18240.0,158.9735,159.0574,158.8804,158.9549,18240.0
2021-02-24 15:10:00,170.63,170.64,170.31,170.39,14150.0,158.9456,158.9549,158.6475,158.722,14150.0
2021-02-24 15:20:00,170.39,170.85,170.38,170.85,30348.0,158.722,159.1505,158.7127,159.1505,30348.0
2021-02-24 15:30:00,170.87,170.87,170.41,170.63,27736.0,159.1692,159.1692,158.7407,158.9456,27736.0
2021-02-24 15:40:00,170.59,170.72,170.39,170.43,37569.0,158.9083,159.0294,158.722,158.7593,37569.0
2021-02-24 15:50:00,170.45,170.93,170.39,170.81,130182.0,158.7779,159.2251,158.722,159.1133,130182.0
2021-02-25 09:30:00,170.3,171.11,169.59,169.59,73069.0,158.6382,159.3927,157.9768,157.9768,73069.0
2021-02-25 09:40:00,169.67,169.89,168.85,169.02,24958.0,158.0513,158.2563,157.2875,157.4458,24958.0
2021-02-25 09:50:00,169.12,169.75,168.99,169.44,20011.0,157.539,158.1259,157.4179,157.8371,20011.0
2021-02-25 10:00:00,169.44,169.54,168.6,169.07,42999.0,157.8371,157.9302,157.0546,157.4924,42999.0
2021-02-25 10:10:00,169.11,169.62,168.98,169.01,29877.0,157.5297,158.0048,157.4086,157.4365,29877.0
2021-02-25 10:20:00,169.0,169.19,168.39,168.59,15994.0,157.4272,157.6042,156.859,157.0453,15994.0
2021-02-25 10:30:00,168.54,168.66,167.53,168.0,25240.0,156.9987,157.1105,156.0579,156.4957,25240.0
2021-02-25 10:40:00,167.94,168.21,167.53,167.84,49676.0,156.4398,156.6913,156.0579,156.3467,49676.0
2021-02-25 10:50:00,167.83,167.83,167.06,167.42,30440.0,156.3373,156.3373,155.6201,155.9554,30440.0
2021-02-25 11:00:00,167.41,167.65,167.34,167.57,28858.0,155.9461,156.1697,155.8809,156.0951,28858.0
2021-02-25 11:10:00,167.52,167.52,167.18,167.32,16086.0,156.0486,156.0486,155.7318,155.8623,16086.0
2021-02-25 11:20:00,167.33,167.33,166.84,166.87,34282.0,155.8716,155.8716,155.4151,155.4431,34282.0
2021-02-25 11:30:00,166.87,167.01,166.45,166.94,37426.0,155.4431,155.5735,155.0518,155.5083,37426.0
2021-02-25 11:40:00,166.99,166.99,166.5,166.62,12779.0,155.5549,155.5549,155.0984,155.2102,12779.0
2021-02-25 11:50:00,166.56,167.0,165.96,166.5,26673.0,155.1543,155.5642,154.5954,155.0984,26673.0
2021-02-25 12:00:00,166.46,166.81,166.45,166.7,21842.0,155.0612,155.3872,155.0518,155.2847,21842.0
2021-02-25 12:10:00,166.74,166.98,166.59,166.77,17459.0,155.322,155.5455,155.1822,155.3499,17459.0
2021-02-25 12:20:00,166.72,167.03,166.59,166.69,14816.0,155.3033,155.5921,155.1822,155.2754,14816.0
2021-02-25 12:30:00,166.66,166.67,165.96,166.08,19327.0,155.2475,155.2568,154.5954,154.7072,19327.0
2021-02-25 12:40:00,166.03,166.17,165.65,166.03,14958.0,154.6606,154.791,154.3066,154.6606,14958.0
2021-02-25 12:50:00,166.02,166.11,165.5,165.52,20377.0,154.6513,154.7351,154.1669,154.1855,20377.0
2021-02-25 13:00:00,165.47,165.64,164.88,165.04,12642.0,154.1389,154.2973,153.5893,153.7384,12642.0
2021-02-25 13:10:00,165.15,165.4,164.88,165.4,13778.0,153.8409,154.0737,153.5893,154.0737,13778.0
2021-02-25 13:20:00,165.62,165.86,165.59,165.76,12779.0,154.2787,154.5022,154.2507,154.4091,12779.0
2021-02-25 13:30:00,165.72,166.03,165.6,165.92,18128.0,154.3718,154.6606,154.26,154.5581,18128.0
2021-02-25 13:40:00,166.07,166.49,165.92,166.25,12786.0,154.6979,155.0891,154.5581,154.8655,12786.0
2021-02-25 13:50:00,166.17,166.17,165.61,165.83,9638.0,154.791,154.791,154.2694,154.4743,9638.0
2021-02-25 14:00:00,165.77,166.14,165.65,166.11,9690.0,154.4184,154.7631,154.3066,154.7351,9690.0
2021-02-25 14:10:00,166.13,166.65,166.04,166.65,13693.0,154.7537,155.2381,154.6699,155.2381,13693.0
2021-02-25 14:20:00,166.65,166.93,166.54,166.75,18264.0,155.2381,155.499,155.1357,155.3313,18264.0
2021-02-25 14:30:00,166.76,166.76,165.67,165.85,26631.0,155.3406,155.3406,154.3252,154.4929,26631.0
2021-02-25 14:40:00,165.85,166.01,165.52,165.61,8990.0,154.4929,154.642,154.1855,154.2694,8990.0
2021-02-25 14:50:00,165.65,165.83,165.46,165.46,17545.0,154.3066,154.4743,154.1296,154.1296,17545.0
2021-02-25 15:00:00,165.49,165.75,165.07,165.11,19116.0,154.1576,154.3998,153.7663,153.8036,19116.0
2021-02-25 15:10:00,165.14,165.36,165.05,165.29,55652.0,153.8315,154.0365,153.7477,153.9713,55652.0
2021-02-25 15:20:00,165.31,165.63,165.23,165.29,54084.0,153.9899,154.288,153.9154,153.9713,54084.0
2021-02-25 15:30:00,165.26,165.48,164.62,164.95,53471.0,153.9433,154.1483,153.3472,153.6546,53471.0
2021-02-25 15:40:00,164.97,165.81,164.84,165.73,37316.0,153.6732,154.4557,153.5521,154.3811,37316.0
2021-02-25 15:50:00,165.59,165.67,164.86,164.87,99738.0,154.2507,154.3252,153.5707,153.58,99738.0
2021-02-26 09:30:00,165.2,165.56,163.95,164.15,44406.0,153.8874,154.2228,152.723,152.9093,44406.0
2021-02-26 09:40:00,164.08,165.53,163.93,165.33,27272.0,152.8441,154.1948,152.7044,154.0085,27272.0
2021-02-26 09:50:00,165.42,165.8,165.02,165.18,22473.0,154.0924,154.4463,153.7198,153.8688,22473.0
2021-02-26 10:00:00,164.88,165.2,163.9,164.2,30326.0,153.5893,153.8874,152.6765,152.9559,30326.0
2021-02-26 10:10:00,164.19,164.75,163.91,164.01,29599.0,152.9466,153.4682,152.6858,152.7789,29599.0
2021-02-26 10:20:00,163.94,163.94,162.82,162.9,24772.0,152.7137,152.7137,151.6704,151.7449,24772.0
2021-02-26 10:30:00,163.16,164.1,163.06,164.07,24038.0,151.9871,152.8628,151.894,152.8348,24038.0
2021-02-26 10:40:00,164.02,164.14,163.73,164.05,19296.0,152.7882,152.9,152.5181,152.8162,19296.0
2021-02-26 10:50:00,164.06,164.1,163.28,163.48,21238.0,152.8255,152.8628,152.0989,152.2852,21238.0
2021-02-26 11:00:00,163.41,164.35,163.39,163.93,18954.0,152.22,153.0956,152.2014,152.7044,18954.0
2021-02-26 11:10:00,163.91,164.3,163.76,163.89,13607.0,152.6858,153.0491,152.546,152.6671,13607.0
2021-02-26 11:20:00,164.0,164.21,163.72,163.75,12584.0,152.7696,152.9652,152.5088,152.5367,12584.0
2021-02-26 11:30:00,163.72,164.19,163.62,164.18,14406.0,152.5088,152.9466,152.4156,152.9373,14406.0
2021-02-26 11:40:00,164.17,164.28,163.64,163.75,12546.0,152.928,153.0304,152.4343,152.5367,12546.0
2021-02-26 11:50:00,163.69,163.7,163.16,163.36,14180.0,152.4808,152.4902,151.9871,152.1734,14180.0
2021-02-26 12:00:00,163.47,163.71,163.33,163.71,13682.0,152.2759,152.4995,152.1455,152.4995,13682.0
2021-02-26 12:10:00,163.79,164.43,163.72,164.35,8893.0,152.574,153.1702,152.5088,153.0956,8893.0
2021-02-26 12:20:00,164.36,164.74,164.35,164.64,25631.0,153.105,153.4589,153.0956,153.3658,25631.0
2021-02-26 12:30:00,164.7,164.89,164.66,164.67,11128.0,153.4217,153.5987,153.3844,153.3937,11128.0
2021-02-26 12:40:00,164.62,164.66,164.22,164.38,5496.0,153.3472,153.3844,152.9745,153.1236,5496.0
2021-02-26 12:50:00,164.34,164.64,164.14,164.19,14745.0,153.0863,153.3658,152.9,152.9466,14745.0
2021-02-26 13:00:00,164.17,164.18,163.33,163.45,12582.0,152.928,152.9373,152.1455,152.2573,12582.0
2021-02-26 13:10:00,163.43,163.8,163.35,163.72,23804.0,152.2386,152.5833,152.1641,152.5088,23804.0
2021-02-26 13:20:00,163.74,163.88,163.68,163.74,10424.0,152.5274,152.6578,152.4715,152.5274,10424.0
2021-02-26 13:30:00,163.8,163.8,163.35,163.52,14359.0,152.5833,152.5833,152.1641,152.3225,14359.0
2021-02-26 13:40:00,163.5,163.72,163.07,163.09,12188.0,152.3038,152.5088,151.9033,151.9219,12188.0
2021-02-26 13:50:00,163.13,163.27,162.91,163.14,16697.0,151.9592,152.0896,151.7542,151.9685,16697.0
2021-02-26 14:00:00,163.13,163.45,162.93,163.05,58997.0,151.9592,152.2573,151.7729,151.8847,58997.0
2021-02-26 14:10:00,163.03,163.12,162.81,162.81,14645.0,151.866,151.9499,151.6611,151.6611,14645.0
2021-02-26 14:20:00,162.83,162.99,162.74,162.88,10042.0,151.6797,151.8288,151.5959,151.7263,10042.0
2021-02-26 14:30:00,162.81,162.96,162.7,162.82,14925.0,151.6611,151.8008,151.5586,151.6704,14925.0
2021-02-26 14:40:00,162.77,163.33,162.6,163.33,12613.0,151.6238,152.1455,151.4655,152.1455,12613.0
2021-02-26 14:50:00,163.24,163.57,163.2,163.46,10771.0,152.0616,152.3691,152.0244,152.2666,10771.0
2021-02-26 15:00:00,163.49,163.99,163.49,163.9,12303.0,152.2945,152.7603,152.2945,152.6765,12303.0
2021-02-26 15:10:00,163.9,163.97,163.73,163.87,8703.0,152.6765,152.7417,152.5181,152.6485,8703.0
2021-02-26 15:20:00,163.88,164.0,163.6,163.74,10885.0,152.6578,152.7696,152.397,152.5274,10885.0
2021-02-26 15:30:00,163.75,163.77,163.56,163.61,26545.0,152.5367,152.5554,152.3597,152.4063,26545.0
2021-02-26 15:40:00,163.63,164.57,163.57,164.56,38520.0,152.4249,153.3006,152.3691,153.2913,38520.0
2021-02-26 15:50:00,164.51,164.55,162.6,162.73,98456.0,153.2447,153.2819,151.4655,151.5866,98456.0
2021-03-01 09:30:00,164.06,166.02,164.0,165.42,48987.0,152.8255,154.6513,152.7696,154.0924,48987.0
2021-03-01 09:40:00,165.31,165.9,165.13,165.81,27795.0,153.9899,154.5395,153.8222,154.4557,27795.0
2021-03-01 09:50:00,165.82,165.85,165.24,165.53,19055.0,154.465,154.4929,153.9247,154.1948,19055.0
2021-03-01 10:00:00,165.61,166.08,165.42,165.73,23277.0,154.2694,154.7072,154.0924,154.3811,23277.0
2021-03-01 10:10:00,165.72,166.59,165.72,166.32,16139.0,154.3718,155.1822,154.3718,154.9307,16139.0
2021-03-01 10:20:00,166.38,166.69,166.25,166.37,23662.0,154.9866,155.2754,154.8655,154.9773,23662.0
2021-03-01 10:30:00,166.46,166.87,166.4,166.66,15750.0,155.0612,155.4431,155.0053,155.2475,15750.0
2021-03-01 10:40:00,166.64,166.82,166.28,166.82,23695.0,155.2288,155.3965,154.8935,155.3965,23695.0
2021-03-01 10:50:00,166.81,167.11,166.64,167.1,23936.0,155.3872,155.6666,155.2288,155.6573,23936.0
2021-03-01 11:00:00,167.03,167.09,166.5,166.85,21915.0,155.5921,155.648,155.0984,155.4244,21915.0
2021-03-01 11:10:00,166.91,167.23,166.84,167.07,13499.0,155.4803,155.7784,155.4151,155.6294,13499.0
2021-03-01 11:20:00,167.1,167.1,166.66,166.8,20283.0,155.6573,155.6573,155.2475,155.3779,20283.0
2021-03-01 11:30:00,166.84,167.03,166.78,167.0,15965.0,155.4151,155.5921,155.3592,155.5642,15965.0
2021-03-01 11:40:00,166.94,167.22,166.79,166.85,12775.0,155.5083,155.7691,155.3686,155.4244,12775.0
2021-03-01 11:50:00,166.81,166.96,166.77,166.88,8889.0,155.3872,155.5269,155.3499,155.4524,8889.0
2021-03-01 12:00:00,166.9,167.39,166.87,167.32,10266.0,155.471,155.9275,155.4431,155.8623,10266.0
2021-03-01 12:10:00,167.37,167.39,167.21,167.32,7781.0,155.9088,155.9275,155.7598,155.8623,7781.0
2021-03-01 12:20:00,167.4,167.4,167.17,167.2,13519.0,155.9368,155.9368,155.7225,155.7505,13519.0
2021-03-01 12:30:00,167.21,167.27,166.9,167.02,14551.0,155.7598,155.8157,155.471,155.5828,14551.0
2021-03-01 12:40:00,166.99,167.44,166.89,167.39,10670.0,155.5549,155.974,155.4617,155.9275,10670.0
2021-03-01 12:50:00,167.43,167.48,167.25,167.44,9656.0,155.9647,156.0113,155.7971,155.974,9656.0
2021-03-01 13:00:00,167.44,167.77,167.37,167.65,12723.0,155.974,156.2814,155.9088,156.1697,12723.0
2021-03-01 13:10:00,167.63,167.71,167.39,167.67,26020.0,156.151,156.2256,155.9275,156.1883,26020.0
2021-03-01 13:20:00,167.62,167.66,167.31,167.61,19486.0,156.1417,156.179,155.8529,156.1324,19486.0
2021-03-01 13:30:00,167.75,168.15,167.75,168.12,12763.0,156.2628,156.6354,156.2628,156.6075,12763.0
2021-03-01 13:40:00,168.17,168.25,167.9,168.03,10508.0,156.6541,156.7286,156.4025,156.5236,10508.0
2021-03-01 13:50:00,168.0,168.11,167.95,168.05,7658.0,156.4957,156.5982,156.4491,156.5423,7658.0
2021-03-01 14:00:00,168.11,168.54,168.09,168.42,12692.0,156.5982,156.9987,156.5795,156.8869,12692.0
2021-03-01 14:10:00,168.43,168.5,168.14,168.2,10351.0,156.8962,156.9615,156.6261,156.682,10351.0
2021-03-01 14:20:00,168.18,168.3,167.85,168.01,17244.0,156.6634,156.7752,156.356,156.505,17244.0
2021-03-01 14:30:00,168.1,168.27,168.06,168.25,8221.0,156.5888,156.7472,156.5516,156.7286,8221.0
2021-03-01 14:40:00,168.27,168.47,168.25,168.34,28661.0,156.7472,156.9335,156.7286,156.8124,28661.0
2021-03-01 14:50:00,168.4,168.64,168.28,168.3,11505.0,156.8683,157.0919,156.7565,156.7752,11505.0
2021-03-01 15:00:00,168.3,168.35,168.03,168.18,10762.0,156.7752,156.8217,156.5236,156.6634,10762.0
2021-03-01 15:10:00,168.16,168.22,167.78,168.02,29314.0,156.6447,156.7006,156.2908,156.5143,29314.0
2021-03-01 15:20:00,168.03,168.06,167.85,167.93,32076.0,156.5236,156.5516,156.356,156.4305,32076.0
2021-03-01 15:30:00,167.95,167.99,167.41,167.41,14615.0,156.4491,156.4864,155.9461,155.9461,14615.0
2021-03-01 15:40:00,167.54,167.78,167.34,167.34,23467.0,156.0672,156.2908,155.8809,155.8809,23467.0
2021-03-01 15:50:00,167.26,167.55,167.03,167.42,71515.0,155.8064,156.0765,155.5921,155.9554,71515.0
2021-03-02 09:30:00,166.71,167.45,166.17,167.2,46503.0,155.294,155.9834,154.791,155.7505,46503.0
2021-03-02 09:40:00,167.19,167.56,167.01,167.49,8025.0,155.7412,156.0858,155.5735,156.0206,8025.0
2021-03-02 09:50:00,167.34,167.89,167.06,167.63,24014.0,155.8809,156.3932,155.6201,156.151,24014.0
2021-03-02 10:00:00,167.53,167.91,167.24,167.91,11632.0,156.0579,156.4119,155.7877,156.4119,11632.0
2021-03-02 10:10:00,167.85,167.91,167.53,167.53,13318.0,156.356,156.4119,156.0579,156.0579,13318.0
2021-03-02 10:20:00,167.54,167.64,166.94,167.04,23166.0,156.0672,156.1603,155.5083,155.6014,23166.0
2021-03-02 10:30:00,166.88,167.38,166.88,167.29,12366.0,155.4524,155.9182,155.4524,155.8343,12366.0
2021-03-02 10:40:00,167.31,167.68,167.19,167.68,10784.0,155.8529,156.1976,155.7412,156.1976,10784.0
2021-03-02 10:50:00,167.63,167.9,167.49,167.83,17274.0,156.151,156.4025,156.0206,156.3373,17274.0
2021-03-02 11:00:00,167.85,167.89,167.37,167.69,16667.0,156.356,156.3932,155.9088,156.2069,16667.0
2021-03-02 11:10:00,167.66,167.8,167.4,167.73,19695.0,156.179,156.3094,155.9368,156.2442,19695.0
2021-03-02 11:20:00,167.69,167.78,167.36,167.77,22510.0,156.2069,156.2908,155.8995,156.2814,22510.0
2021-03-02 11:30:00,167.81,167.82,167.39,167.62,12776.0,156.3187,156.328,155.9275,156.1417,12776.0
2021-03-02 11:40:00,167.54,168.38,167.45,168.3,22628.0,156.0672,156.8497,155.9834,156.7752,22628.0
2021-03-02 11:50:00,168.24,168.34,167.98,168.23,12517.0,156.7193,156.8124,156.4771,156.7099,12517.0
2021-03-02 12:00:00,168.21,168.46,168.06,168.39,12678.0,156.6913,156.9242,156.5516,156.859,12678.0
2021-03-02 12:10:00,168.4,168.81,168.34,168.81,11191.0,156.8683,157.2502,156.8124,157.2502,11191.0
2021-03-02 12:20:00,168.77,168.77,168.58,168.62,9660.0,157.213,157.213,157.036,157.0732,9660.0
2021-03-02 12:30:00,168.58,168.78,168.52,168.74,15767.0,157.036,157.2223,156.9801,157.185,15767.0
2021-03-02 12:40:00,168.77,168.89,168.7,168.82,6890.0,157.213,157.3247,157.1478,157.2595,6890.0
2021-03-02 12:50:00,168.79,168.98,168.33,168.56,25292.0,157.2316,157.4086,156.8031,157.0173,25292.0
2021-03-02 13:00:00,168.56,168.81,168.56,168.57,5990.0,157.0173,157.2502,157.0173,157.0267,5990.0
2021-03-02 13:10:00,168.58,168.79,168.48,168.56,11362.0,157.036,157.2316,156.9428,157.0173,11362.0
2021-03-02 13:20:00,168.55,168.59,168.41,168.59,11657.0,157.008,157.0453,156.8776,157.0453,11657.0
2021-03-02 13:30:00,168.6,168.87,168.54,168.77,12970.0,157.0546,157.3061,156.9987,157.213,12970.0
2021-03-02 13:40:00,168.77,168.8,168.39,168.45,21673.0,157.213,157.2409,156.859,156.9149,21673.0
2021-03-02 13:50:00,168.42,168.64,168.19,168.47,36045.0,156.8869,157.0919,156.6727,156.9335,36045.0
2021-03-02 14:00:00,168.47,168.53,168.27,168.46,12600.0,156.9335,156.9894,156.7472,156.9242,12600.0
2021-03-02 14:10:00,168.46,168.59,168.33,168.5,15506.0,156.9242,157.0453,156.8031,156.9615,15506.0
2021-03-02 14:20:00,168.47,168.89,168.47,168.68,21607.0,156.9335,157.3247,156.9335,157.1291,21607.0
2021-03-02 14:30:00,168.7,169.31,168.7,169.26,26934.0,157.1478,157.716,157.1478,157.6694,26934.0
2021-03-02 14:40:00,169.26,169.59,169.25,169.59,10212.0,157.6694,157.9768,157.6601,157.9768,10212.0
2021-03-02 14:50:00,169.65,169.76,169.49,169.52,16085.0,158.0327,158.1352,157.8837,157.9116,16085.0
2021-03-02 15:00:00,169.55,169.79,169.49,169.76,16649.0,157.9396,158.1631,157.8837,158.1352,16649.0
2021-03-02 15:10:00,169.72,169.76,169.34,169.38,16970.0,158.0979,158.1352,157.7439,157.7812,16970.0
2021-03-02 15:20:00,169.35,169.38,168.91,169.02,19028.0,157.7532,157.7812,157.3434,157.4458,19028.0
2021-03-02 15:30:00,168.97,169.02,168.42,168.45,28708.0,157.3993,157.4458,156.8869,156.9149,28708.0
2021-03-02 15:40:00,168.46,168.52,168.18,168.28,79675.0,156.9242,156.9801,156.6634,156.7565,79675.0
2021-03-02 15:50:00,168.31,168.45,167.55,167.6,142760.0,156.7845,156.9149,156.0765,156.1231,142760.0
2021-03-03 09:30:00,167.71,168.37,167.21,167.38,43163.0,156.2256,156.8404,155.7598,155.9182,43163.0
2021-03-03 09:40:00,167.51,169.0,167.51,169.0,13768.0,156.0392,157.4272,156.0392,157.4272,13768.0
2021-03-03 09:50:00,169.06,169.5,168.8,168.81,22540.0,157.4831,157.893,157.2409,157.2502,22540.0
2021-03-03 10:00:00,168.84,168.96,168.31,168.78,26210.0,157.2782,157.39,156.7845,157.2223,26210.0
2021-03-03 10:10:00,168.86,169.06,168.35,168.97,78092.0,157.2968,157.4831,156.8217,157.3993,78092.0
2021-03-03 10:20:00,169.03,169.49,169.02,169.31,66266.0,157.4552,157.8837,157.4458,157.716,66266.0
2021-03-03 10:30:00,169.18,169.57,168.9,169.28,26732.0,157.5949,157.9582,157.3341,157.688,26732.0
2021-03-03 10:40:00,169.33,169.4,168.88,169.01,18102.0,157.7346,157.7998,157.3154,157.4365,18102.0
2021-03-03 10:50:00,169.05,169.35,168.93,169.19,41291.0,157.4738,157.7532,157.362,157.6042,41291.0
2021-03-03 11:00:00,169.13,169.64,168.95,169.53,9007.0,157.5483,158.0234,157.3806,157.9209,9007.0
2021-03-03 11:10:00,169.56,169.59,169.08,169.37,10444.0,157.9489,157.9768,157.5017,157.7719,10444.0
2021-03-03 11:20:00,169.42,169.66,169.21,169.22,19492.0,157.8185,158.042,157.6228,157.6322,19492.0
2021-03-03 11:30:00,169.22,169.43,169.04,169.04,8889.0,157.6322,157.8278,157.4645,157.4645,8889.0
2021-03-03 11:40:00,169.04,169.46,168.81,169.36,147251.0,157.4645,157.8557,157.2502,157.7626,147251.0
2021-03-03 11:50:00,169.38,169.63,169.31,169.52,10860.0,157.7812,158.0141,157.716,157.9116,10860.0
2021-03-03 12:00:00,169.6,169.6,169.26,169.35,16611.0,157.9861,157.9861,157.6694,157.7532,16611.0
2021-03-03 12:10:00,169.3,169.36,169.18,169.24,11943.0,157.7067,157.7626,157.5949,157.6508,11943.0
2021-03-03 12:20:00,169.25,169.65,168.99,169.65,41924.0,157.6601,158.0327,157.4179,158.0327,41924.0
2021-03-03 12:30:00,169.58,169.67,169.37,169.46,13189.0,157.9675,158.0513,157.7719,157.8557,13189.0
2021-03-03 12:40:00,169.45,169.79,169.44,169.72,16864.0,157.8464,158.1631,157.8371,158.0979,16864.0
2021-03-03 12:50:00,169.7,169.98,169.63,169.93,9022.0,158.0793,158.3401,158.0141,158.2935,9022.0
2021-03-03 13:00:00,169.93,170.36,169.86,170.16,42035.0,158.2935,158.6941,158.2283,158.5078,42035.0
2021-03-03 13:10:00,170.19,170.41,170.11,170.3,16789.0,158.5357,158.7407,158.4612,158.6382,16789.0
2021-03-03 13:20:00,170.3,170.33,170.05,170.1,14442.0,158.6382,158.6661,158.4053,158.4519,14442.0
2021-03-03 13:30:00,170.17,170.26,169.97,170.21,12165.0,158.5171,158.6009,158.3308,158.5544,12165.0
2021-03-03 13:40:00,170.25,170.25,169.86,169.88,9453.0,158.5916,158.5916,158.2283,158.247,9453.0
2021-03-03 13:50:00,169.87,170.03,169.74,169.95,11006.0,158.2376,158.3867,158.1165,158.3122,11006.0
2021-03-03 14:00:00,169.97,170.18,169.25,169.39,12108.0,158.3308,158.5264,157.6601,157.7905,12108.0
2021-03-03 14:10:00,169.46,169.65,169.12,169.2,19206.0,157.8557,158.0327,157.539,157.6135,19206.0
2021-03-03 14:20:00,169.25,169.29,168.83,168.9,23917.0,157.6601,157.6974,157.2689,157.3341,23917.0
2021-03-03 14:30:00,168.93,169.04,168.37,169.04,21531.0,157.362,157.4645,156.8404,157.4645,21531.0
2021-03-03 14:40:00,169.07,169.21,168.78,169.06,16937.0,157.4924,157.6228,157.2223,157.4831,16937.0
2021-03-03 14:50:00,169.07,169.23,168.96,169.13,16939.0,157.4924,157.6415,157.39,157.5483,16939.0
2021-03-03 15:00:00,169.13,169.26,168.91,169.06,22450.0,157.5483,157.6694,157.3434,157.4831,22450.0
2021-03-03 15:10:00,169.13,169.3,168.87,168.93,13766.0,157.5483,157.7067,157.3061,157.362,13766.0
2021-03-03 15:20:00,168.96,169.11,168.88,168.97,10551.0,157.39,157.5297,157.3154,157.3993,10551.0
2021-03-03 15:30:00,168.95,168.99,168.55,168.59,26527.0,157.3806,157.4179,157.008,157.0453,26527.0
2021-03-03 15:40:00,168.58,168.98,168.37,168.5,51998.0,157.036,157.4086,156.8404,156.9615,51998.0
2021-03-03 15:50:00,168.17,168.42,167.42,167.51,127077.0,156.6541,156.8869,155.9554,156.0392,127077.0
2021-03-04 09:30:00,167.46,167.88,166.92,167.47,72252.0,155.9927,156.3839,155.4897,156.002,72252.0
2021-03-04 09:40:00,167.46,167.59,166.6,166.72,40849.0,155.9927,156.1138,155.1916,155.3033,40849.0
2021-03-04 09:50:00,166.72,167.82,166.24,167.82,25394.0,155.3033,156.328,154.8562,156.328,25394.0
2021-03-04 10:00:00,167.81,168.0,166.73,166.73,33454.0,156.3187,156.4957,155.3127,155.3127,33454.0
2021-03-04 10:10:00,166.73,166.83,166.16,166.66,36339.0,155.3127,155.4058,154.7817,155.2475,36339.0
2021-03-04 10:20:00,166.64,167.06,166.47,166.88,18443.0,155.2288,155.6201,155.0705,155.4524,18443.0
2021-03-04 10:30:00,166.84,167.14,166.5,166.82,27141.0,155.4151,155.6946,155.0984,155.3965,27141.0
2021-03-04 10:40:00,166.86,167.07,166.46,166.51,23986.0,155.4338,155.6294,155.0612,155.1077,23986.0
2021-03-04 10:50:00,166.47,166.55,165.01,165.49,66311.0,155.0705,155.145,153.7104,154.1576,66311.0
2021-03-04 11:00:00,165.27,166.23,165.27,165.93,17443.0,153.9526,154.8469,153.9526,154.5674,17443.0
2021-03-04 11:10:00,165.88,166.0,165.67,165.96,9343.0,154.5209,154.6327,154.3252,154.5954,9343.0
2021-03-04 11:20:00,165.89,166.31,165.88,166.29,13015.0,154.5302,154.9214,154.5209,154.9028,13015.0
2021-03-04 11:30:00,166.26,166.64,166.1,166.37,10391.0,154.8748,155.2288,154.7258,154.9773,10391.0
2021-03-04 11:40:00,166.61,166.61,166.25,166.55,12059.0,155.2009,155.2009,154.8655,155.145,12059.0
2021-03-04 11:50:00,166.5,166.73,166.32,166.63,9147.0,155.0984,155.3127,154.9307,155.2195,9147.0
2021-03-04 12:00:00,166.69,167.32,166.69,167.32,27252.0,155.2754,155.8623,155.2754,155.8623,27252.0
2021-03-04 12:10:00,167.24,167.32,166.82,167.18,14650.0,155.7877,155.8623,155.3965,155.7318,14650.0
2021-03-04 12:20:00,167.11,167.18,166.74,167.07,18064.0,155.6666,155.7318,155.322,155.6294,18064.0
2021-03-04 12:30:00,166.89,166.95,166.34,166.67,50852.0,155.4617,155.5176,154.9494,155.2568,50852.0
2021-03-04 12:40:00,166.65,166.67,166.07,166.19,8797.0,155.2381,155.2568,154.6979,154.8096,8797.0
2021-03-04 12:50:00,166.03,166.19,165.33,165.6,13152.0,154.6606,154.8096,154.0085,154.26,13152.0
2021-03-04 13:00:00,165.6,166.04,165.47,165.88,52667.0,154.26,154.6699,154.1389,154.5209,52667.0
2021-03-04 13:10:00,165.81,165.95,165.2,165.53,14020.0,154.4557,154.5861,153.8874,154.1948,14020.0
2021-03-04 13:20:00,165.35,165.56,165.05,165.48,13681.0,154.0272,154.2228,153.7477,154.1483,13681.0
2021-03-04 13:30:00,165.58,165.76,164.99,165.74,19113.0,154.2414,154.4091,153.6918,154.3905,19113.0
2021-03-04 13:40:00,165.65,165.73,164.72,164.77,11580.0,154.3066,154.3811,153.4403,153.4869,11580.0
2021-03-04 13:50:00,164.81,164.81,163.98,164.19,16919.0,153.5241,153.5241,152.751,152.9466,16919.0
2021-03-04 14:00:00,164.2,165.01,163.99,165.0,29166.0,152.9559,153.7104,152.7603,153.7011,29166.0
2021-03-04 14:10:00,164.93,165.22,164.66,165.15,22198.0,153.6359,153.9061,153.3844,153.8409,22198.0
2021-03-04 14:20:00,165.17,166.03,165.06,165.88,19249.0,153.8595,154.6606,153.757,154.5209,19249.0
2021-03-04 14:30:00,165.88,165.88,165.1,165.35,19783.0,154.5209,154.5209,153.7943,154.0272,19783.0
2021-03-04 14:40:00,165.43,166.55,165.34,166.55,58946.0,154.1017,155.145,154.0178,155.145,58946.0
2021-03-04 14:50:00,166.55,166.58,166.24,166.52,20462.0,155.145,155.1729,154.8562,155.117,20462.0
2021-03-04 15:00:00,166.45,166.59,166.07,166.07,15714.0,155.0518,155.1822,154.6979,154.6979,15714.0
2021-03-04 15:10:00,165.87,166.19,165.59,165.66,89549.0,154.5116,154.8096,154.2507,154.3159,89549.0
2021-03-04 15:20:00,165.63,166.33,165.46,166.18,27415.0,154.288,154.9401,154.1296,154.8003,27415.0
2021-03-04 15:30:00,166.13,166.64,166.02,166.24,29953.0,154.7537,155.2288,154.6513,154.8562,29953.0
2021-03-04 15:40:00,166.25,166.43,166.0,166.16,70330.0,154.8655,155.0332,154.6327,154.7817,70330.0
2021-03-04 15:50:00,166.29,166.69,165.83,165.97,164855.0,154.9028,155.2754,154.4743,154.6047,164855.0
2021-03-05 09:30:00,168.39,168.76,168.0,168.45,41877.0,156.859,157.2037,156.4957,156.9149,41877.0
2021-03-05 09:40:00,168.41,168.66,167.57,168.54,37083.0,156.8776,157.1105,156.0951,156.9987,37083.0
2021-03-05 09:50:00,168.59,168.68,167.38,167.83,25024.0,157.0453,157.1291,155.9182,156.3373,25024.0
2021-03-05 10:00:00,167.81,168.52,167.67,168.19,25786.0,156.3187,156.9801,156.1883,156.6727,25786.0
2021-03-05 10:10:00,168.14,168.2,167.21,167.86,25940.0,156.6261,156.682,155.7598,156.3653,25940.0
2021-03-05 10:20:00,167.8,167.91,167.33,167.53,19067.0,156.3094,156.4119,155.8716,156.0579,19067.0
2021-03-05 10:30:00,167.47,167.73,166.94,167.01,24088.0,156.002,156.2442,155.5083,155.5735,24088.0
2021-03-05 10:40:00,167.06,167.17,166.6,166.79,27292.0,155.6201,155.7225,155.1916,155.3686,27292.0
2021-03-05 10:50:00,166.76,167.09,166.55,166.55,20073.0,155.3406,155.648,155.145,155.145,20073.0
2021-03-05 11:00:00,166.59,167.02,166.42,166.85,22504.0,155.1822,155.5828,155.0239,155.4244,22504.0
2021-03-05 11:10:00,166.84,167.25,166.73,167.15,18251.0,155.4151,155.7971,155.3127,155.7039,18251.0
2021-03-05 11:20:00,167.13,167.38,167.09,167.28,14776.0,155.6853,155.9182,155.648,155.825,14776.0
2021-03-05 11:30:00,167.28,167.5,166.92,166.97,17058.0,155.825,156.0299,155.4897,155.5362,17058.0
2021-03-05 11:40:00,166.93,167.16,166.58,166.76,19430.0,155.499,155.7132,155.1729,155.3406,19430.0
2021-03-05 11:50:00,166.81,167.73,166.74,167.73,20546.0,155.3872,156.2442,155.322,156.2442,20546.0
2021-03-05 12:00:00,167.85,168.2,167.73,167.96,10305.0,156.356,156.682,156.2442,156.4584,10305.0
2021-03-05 12:10:00,167.89,168.44,167.86,168.35,11343.0,156.3932,156.9056,156.3653,156.8217,11343.0
2021-03-05 12:20:00,168.37,168.67,168.28,168.57,19970.0,156.8404,157.1198,156.7565,157.0267,19970.0
2021-03-05 12:30:00,168.58,168.84,168.5,168.53,9614.0,157.036,157.2782,156.9615,156.9894,9614.0
2021-03-05 12:40:00,168.53,169.0,168.53,168.76,23949.0,156.9894,157.4272,156.9894,157.2037,23949.0
2021-03-05 12:50:00,168.75,168.87,168.29,168.3,31663.0,157.1943,157.3061,156.7658,156.7752,31663.0
2021-03-05 13:00:00,168.4,168.62,168.23,168.62,16008.0,156.8683,157.0732,156.7099,157.0732,16008.0
2021-03-05 13:10:00,168.57,168.97,168.32,168.84,11859.0,157.0267,157.3993,156.7938,157.2782,11859.0
2021-03-05 13:20:00,168.86,168.96,168.53,168.58,18738.0,157.2968,157.39,156.9894,157.036,18738.0
2021-03-05 13:30:00,168.65,168.95,168.46,168.88,15929.0,157.1012,157.3806,156.9242,157.3154,15929.0
2021-03-05 13:40:00,168.88,169.33,168.88,169.25,24613.0,157.3154,157.7346,157.3154,157.6601,24613.0
2021-03-05 13:50:00,169.25,169.74,169.07,169.69,13266.0,157.6601,158.1165,157.4924,158.07,13266.0
2021-03-05 14:00:00,169.75,169.76,169.22,169.34,17926.0,158.1259,158.1352,157.6322,157.7439,17926.0
2021-03-05 14:10:00,169.42,169.54,169.04,169.13,47152.0,157.8185,157.9302,157.4645,157.5483,47152.0
2021-03-05 14:20:00,169.18,169.86,169.18,169.82,67926.0,157.5949,158.2283,157.5949,158.1911,67926.0
2021-03-05 14:30:00,169.88,169.88,169.47,169.58,16915.0,158.247,158.247,157.865,157.9675,16915.0
2021-03-05 14:40:00,169.62,169.78,169.53,169.67,54123.0,158.0048,158.1538,157.9209,158.0513,54123.0
2021-03-05 14:50:00,169.7,169.92,169.38,169.92,21896.0,158.0793,158.2842,157.7812,158.2842,21896.0
2021-03-05 15:00:00,169.86,170.61,169.86,170.43,33249.0,158.2283,158.927,158.2283,158.7593,33249.0
2021-03-05 15:10:00,170.44,171.0,170.31,170.84,33977.0,158.7686,159.2903,158.6475,159.1412,33977.0
2021-03-05 15:20:00,170.83,171.29,170.82,170.96,33261.0,159.1319,159.5604,159.1226,159.253,33261.0
2021-03-05 15:30:00,171.02,171.38,170.6,171.38,62427.0,159.3089,159.6442,158.9177,159.6442,62427.0
2021-03-05 15:40:00,171.37,171.82,171.36,171.8,60684.0,159.6349,160.0541,159.6256,160.0355,60684.0
2021-03-05 15:50:00,171.8,172.54,171.43,171.67,271893.0,160.0355,160.7248,159.6908,159.9144,271893.0
2021-03-08 09:30:00,172.0,172.78,170.87,172.41,73579.0,160.2218,160.9484,159.1692,160.6037,73579.0
2021-03-08 09:40:00,172.42,172.71,171.26,171.83,23957.0,160.613,160.8832,159.5325,160.0634,23957.0
2021-03-08 09:50:00,171.95,172.58,171.14,171.18,30519.0,160.1752,160.7621,159.4207,159.4579,30519.0
2021-03-08 10:00:00,171.41,172.2,171.16,172.17,21618.0,159.6722,160.4081,159.4393,160.3801,21618.0
2021-03-08 10:10:00,172.19,172.53,171.89,172.43,19236.0,160.3988,160.7155,160.1193,160.6223,19236.0
2021-03-08 10:20:00,172.36,172.48,171.77,172.34,24507.0,160.5571,160.6689,160.0075,160.5385,24507.0
2021-03-08 10:30:00,172.37,173.07,172.37,172.97,19044.0,160.5664,161.2185,160.5664,161.1254,19044.0
2021-03-08 10:40:00,172.9,173.07,172.37,173.04,41972.0,161.0602,161.2185,160.5664,161.1906,41972.0
2021-03-08 10:50:00,173.03,173.75,172.99,173.3,47717.0,161.1813,161.8519,161.144,161.4328,47717.0
2021-03-08 11:00:00,173.32,173.96,173.31,173.89,25112.0,161.4514,162.0476,161.4421,161.9824,25112.0
2021-03-08 11:10:00,173.92,173.99,173.48,173.92,17791.0,162.0103,162.0755,161.6004,162.0103,17791.0
2021-03-08 11:20:00,173.95,174.3,173.85,174.18,18507.0,162.0383,162.3643,161.9451,162.2525,18507.0
2021-03-08 11:30:00,174.18,174.23,173.67,173.76,33852.0,162.2525,162.2991,161.7774,161.8613,33852.0
2021-03-08 11:40:00,173.71,174.13,173.55,173.94,67026.0,161.8147,162.2059,161.6656,162.0289,67026.0
2021-03-08 11:50:00,174.0,174.48,173.96,174.1,59722.0,162.0848,162.532,162.0476,162.178,59722.0
2021-03-08 12:00:00,174.05,174.29,173.93,174.27,20669.0,162.1314,162.355,162.0196,162.3363,20669.0
2021-03-08 12:10:00,174.3,175.0,174.3,174.81,24597.0,162.3643,163.0163,162.3643,162.8394,24597.0
2021-03-08 12:20:00,174.81,175.9,174.81,175.76,21084.0,162.8394,163.8547,162.8394,163.7243,21084.0
2021-03-08 12:30:00,175.71,176.28,175.67,176.08,17252.0,163.6777,164.2087,163.6405,164.0224,17252.0
2021-03-08 12:40:00,176.18,176.4,175.97,175.97,16610.0,164.1155,164.3205,163.9199,163.9199,16610.0
2021-03-08 12:50:00,175.95,176.17,175.5,175.65,19857.0,163.9013,164.1062,163.4821,163.6218,19857.0
2021-03-08 13:00:00,175.64,176.09,175.57,176.04,25765.0,163.6125,164.0317,163.5473,163.9851,25765.0
2021-03-08 13:10:00,176.09,176.09,175.58,175.69,22013.0,164.0317,164.0317,163.5566,163.6591,22013.0
2021-03-08 13:20:00,175.63,175.69,175.02,175.09,19049.0,163.6032,163.6591,163.035,163.1002,19049.0
2021-03-08 13:30:00,175.15,175.22,174.91,175.06,19428.0,163.1561,163.2213,162.9325,163.0722,19428.0
2021-03-08 13:40:00,175.0,175.13,174.48,174.58,12015.0,163.0163,163.1374,162.532,162.6251,12015.0
2021-03-08 13:50:00,174.56,174.57,174.25,174.45,17897.0,162.6065,162.6158,162.3177,162.504,17897.0
2021-03-08 14:00:00,174.36,174.76,174.31,174.53,10181.0,162.4202,162.7928,162.3736,162.5785,10181.0
2021-03-08 14:10:00,174.46,174.75,174.31,174.32,10752.0,162.5133,162.7835,162.3736,162.3829,10752.0
2021-03-08 14:20:00,174.38,174.44,174.1,174.32,11377.0,162.4388,162.4947,162.178,162.3829,11377.0
2021-03-08 14:30:00,174.37,174.47,174.1,174.27,11451.0,162.4295,162.5226,162.178,162.3363,11451.0
2021-03-08 14:40:00,174.26,174.3,173.67,173.83,11897.0,162.327,162.3643,161.7774,161.9265,11897.0
2021-03-08 14:50:00,173.86,174.24,173.74,174.18,22760.0,161.9544,162.3084,161.8426,162.2525,22760.0
2021-03-08 15:00:00,174.16,174.16,173.43,173.75,17632.0,162.2339,162.2339,161.5539,161.8519,17632.0
2021-03-08 15:10:00,173.74,173.93,173.62,173.67,11389.0,161.8426,162.0196,161.7308,161.7774,11389.0
2021-03-08 15:20:00,173.69,173.9,173.53,173.6,19534.0,161.7961,161.9917,161.647,161.7122,19534.0
2021-03-08 15:30:00,173.6,174.0,173.53,173.89,30485.0,161.7122,162.0848,161.647,161.9824,30485.0
2021-03-08 15:40:00,173.88,174.19,173.62,173.84,45303.0,161.973,162.2618,161.7308,161.9358,45303.0
2021-03-08 15:50:00,173.79,173.93,173.07,173.22,98440.0,161.8892,162.0196,161.2185,161.3582,98440.0
2021-03-09 09:30:00,172.03,172.58,170.12,170.47,71147.0,160.2497,160.7621,158.4705,158.7966,71147.0
2021-03-09 09:40:00,170.38,172.14,170.11,171.59,29363.0,158.7127,160.3522,158.4612,159.8399,29363.0
2021-03-09 09:50:00,171.66,172.2,170.9,171.06,26567.0,159.9051,160.4081,159.1971,159.3462,26567.0
2021-03-09 10:00:00,171.12,172.49,170.91,172.36,19238.0,159.402,160.6782,159.2064,160.5571,19238.0
2021-03-09 10:10:00,172.36,172.53,171.69,172.14,19756.0,160.5571,160.7155,159.933,160.3522,19756.0
2021-03-09 10:20:00,172.1,172.19,171.42,171.68,16233.0,160.3149,160.3988,159.6815,159.9237,16233.0
2021-03-09 10:30:00,171.71,172.51,171.48,172.51,31206.0,159.9516,160.6969,159.7374,160.6969,31206.0
2021-03-09 10:40:00,172.39,172.39,171.75,172.07,14825.0,160.5851,160.5851,159.9889,160.287,14825.0
2021-03-09 10:50:00,172.16,172.57,171.94,172.45,43911.0,160.3708,160.7528,160.1659,160.641,43911.0
2021-03-09 11:00:00,172.49,173.3,172.4,173.27,23481.0,160.6782,161.4328,160.5944,161.4048,23481.0
2021-03-09 11:10:00,173.16,173.3,172.58,172.7,17619.0,161.3023,161.4328,160.7621,160.8738,17619.0
2021-03-09 11:20:00,172.65,172.65,172.19,172.26,12387.0,160.8273,160.8273,160.3988,160.464,12387.0
2021-03-09 11:30:00,172.3,172.33,172.02,172.25,12479.0,160.5012,160.5292,160.2404,160.4547,12479.0
2021-03-09 11:40:00,172.33,172.63,172.2,172.54,12871.0,160.5292,160.8086,160.4081,160.7248,12871.0
2021-03-09 11:50:00,172.53,172.54,172.25,172.45,20711.0,160.7155,160.7248,160.4547,160.641,20711.0
2021-03-09 12:00:00,172.5,172.5,172.22,172.24,11157.0,160.6875,160.6875,160.4267,160.4453,11157.0
2021-03-09 12:10:00,172.27,172.54,172.27,172.54,10605.0,160.4733,160.7248,160.4733,160.7248,10605.0
2021-03-09 12:20:00,172.54,172.79,172.43,172.49,12042.0,160.7248,160.9577,160.6223,160.6782,12042.0
2021-03-09 12:30:00,172.46,172.61,172.46,172.57,12175.0,160.6503,160.79,160.6503,160.7528,12175.0
2021-03-09 12:40:00,172.55,172.62,172.14,172.17,9409.0,160.7341,160.7993,160.3522,160.3801,9409.0
2021-03-09 12:50:00,172.14,172.2,171.89,171.92,14705.0,160.3522,160.4081,160.1193,160.1473,14705.0
2021-03-09 13:00:00,171.99,172.09,171.91,171.92,15105.0,160.2125,160.3056,160.1379,160.1473,15105.0
2021-03-09 13:10:00,171.89,171.95,171.52,171.53,15096.0,160.1193,160.1752,159.7747,159.784,15096.0
2021-03-09 13:20:00,171.57,171.77,171.44,171.68,37383.0,159.8212,160.0075,159.7001,159.9237,37383.0
2021-03-09 13:30:00,171.69,171.76,171.47,171.6,12216.0,159.933,159.9982,159.7281,159.8492,12216.0
2021-03-09 13:40:00,171.56,171.86,171.56,171.74,10945.0,159.8119,160.0914,159.8119,159.9796,10945.0
2021-03-09 13:50:00,171.75,171.8,171.54,171.57,11882.0,159.9889,160.0355,159.7933,159.8212,11882.0
2021-03-09 14:00:00,171.56,171.71,171.34,171.37,19562.0,159.8119,159.9516,159.607,159.6349,19562.0
2021-03-09 14:10:00,171.41,171.53,171.34,171.37,20300.0,159.6722,159.784,159.607,159.6349,20300.0
2021-03-09 14:20:00,171.43,171.43,171.06,171.11,15242.0,159.6908,159.6908,159.3462,159.3927,15242.0
2021-03-09 14:30:00,171.17,171.56,171.15,171.42,21838.0,159.4486,159.8119,159.43,159.6815,21838.0
2021-03-09 14:40:00,171.38,171.38,171.01,171.01,19491.0,159.6442,159.6442,159.2996,159.2996,19491.0
2021-03-09 14:50:00,170.96,171.02,170.77,170.87,20026.0,159.253,159.3089,159.076,159.1692,20026.0
2021-03-09 15:00:00,170.91,171.07,170.88,170.96,18134.0,159.2064,159.3555,159.1785,159.253,18134.0
2021-03-09 15:10:00,170.91,171.2,170.91,171.15,22111.0,159.2064,159.4766,159.2064,159.43,22111.0
2021-03-09 15:20:00,171.16,171.16,170.82,170.94,31319.0,159.4393,159.4393,159.1226,159.2344,31319.0
2021-03-09 15:30:00,170.92,170.92,170.45,170.65,25985.0,159.2157,159.2157,158.7779,158.9642,25985.0
2021-03-09 15:40:00,170.64,170.66,170.01,170.18,42832.0,158.9549,158.9735,158.3681,158.5264,42832.0
2021-03-09 15:50:00,170.1,170.16,169.46,169.46,142361.0,158.4519,158.5078,157.8557,157.8557,142361.0
2021-03-10 09:30:00,170.26,171.11,169.96,171.11,35131.0,158.6009,159.3927,158.3215,159.3927,35131.0
2021-03-10 09:40:00,171.21,171.55,170.33,170.61,14876.0,159.4859,159.8026,158.6661,158.927,14876.0
2021-03-10 09:50:00,170.69,171.66,170.51,171.34,23318.0,159.0015,159.9051,158.8338,159.607,23318.0
2021-03-10 10:00:00,171.51,171.87,171.08,171.52,20687.0,159.7653,160.1007,159.3648,159.7747,20687.0
2021-03-10 10:10:00,171.5,171.5,170.91,171.27,15125.0,159.756,159.756,159.2064,159.5418,15125.0
2021-03-10 10:20:00,171.21,171.64,171.2,171.34,16520.0,159.4859,159.8864,159.4766,159.607,16520.0
2021-03-10 10:30:00,171.21,171.3,170.95,171.04,12970.0,159.4859,159.5697,159.2437,159.3275,12970.0
2021-03-10 10:40:00,171.12,171.19,170.7,171.06,18501.0,159.402,159.4672,159.0108,159.3462,18501.0
2021-03-10 10:50:00,171.05,171.49,170.62,171.43,30320.0,159.3368,159.7467,158.9363,159.6908,30320.0
2021-03-10 11:00:00,171.43,171.66,171.32,171.54,20474.0,159.6908,159.9051,159.5883,159.7933,20474.0
2021-03-10 11:10:00,171.5,172.32,171.5,172.32,15641.0,159.756,160.5199,159.756,160.5199,15641.0
2021-03-10 11:20:00,172.28,172.32,171.8,171.95,16298.0,160.4826,160.5199,160.0355,160.1752,16298.0
2021-03-10 11:30:00,171.85,172.59,171.85,172.5,36219.0,160.0821,160.7714,160.0821,160.6875,36219.0
2021-03-10 11:40:00,172.5,172.66,172.22,172.53,58012.0,160.6875,160.8366,160.4267,160.7155,58012.0
2021-03-10 11:50:00,172.55,172.56,172.32,172.4,31227.0,160.7341,160.7434,160.5199,160.5944,31227.0
2021-03-10 12:00:00,172.4,172.69,172.39,172.51,17465.0,160.5944,160.8645,160.5851,160.6969,17465.0
2021-03-10 12:10:00,172.53,172.92,172.48,172.78,13324.0,160.7155,161.0788,160.6689,160.9484,13324.0
2021-03-10 12:20:00,172.83,173.07,172.59,172.59,41485.0,160.9949,161.2185,160.7714,160.7714,41485.0
2021-03-10 12:30:00,172.64,172.68,172.21,172.46,24989.0,160.818,160.8552,160.4174,160.6503,24989.0
2021-03-10 12:40:00,172.48,172.78,172.34,172.43,19778.0,160.6689,160.9484,160.5385,160.6223,19778.0
2021-03-10 12:50:00,172.44,172.44,172.09,172.25,18682.0,160.6317,160.6317,160.3056,160.4547,18682.0
2021-03-10 13:00:00,172.24,173.07,171.98,172.9,24363.0,160.4453,161.2185,160.2032,161.0602,24363.0
2021-03-10 13:10:00,172.98,173.15,172.72,173.07,23221.0,161.1347,161.293,160.8925,161.2185,23221.0
2021-03-10 13:20:00,173.16,173.34,173.01,173.22,25230.0,161.3023,161.47,161.1626,161.3582,25230.0
2021-03-10 13:30:00,173.23,173.5,173.14,173.5,16607.0,161.3676,161.6191,161.2837,161.6191,16607.0
2021-03-10 13:40:00,173.54,173.62,173.4,173.48,32286.0,161.6563,161.7308,161.5259,161.6004,32286.0
2021-03-10 13:50:00,173.49,173.97,173.49,173.83,20983.0,161.6098,162.0569,161.6098,161.9265,20983.0
2021-03-10 14:00:00,173.8,173.95,173.73,173.9,27740.0,161.8985,162.0383,161.8333,161.9917,27740.0
2021-03-10 14:10:00,173.93,174.05,173.47,173.66,34380.0,162.0196,162.1314,161.5911,161.7681,34380.0
2021-03-10 14:20:00,173.72,173.98,173.7,173.75,25038.0,161.824,162.0662,161.8054,161.8519,25038.0
2021-03-10 14:30:00,173.75,173.88,173.65,173.84,25557.0,161.8519,161.973,161.7588,161.9358,25557.0
2021-03-10 14:40:00,173.86,173.98,173.52,173.69,24497.0,161.9544,162.0662,161.6377,161.7961,24497.0
2021-03-10 14:50:00,173.73,173.82,173.47,173.53,27959.0,161.8333,161.9172,161.5911,161.647,27959.0
2021-03-10 15:00:00,173.53,173.57,173.19,173.36,22509.0,161.647,161.6843,161.3303,161.4887,22509.0
2021-03-10 15:10:00,173.36,173.38,173.01,173.09,36793.0,161.4887,161.5073,161.1626,161.2371,36793.0
2021-03-10 15:20:00,173.12,173.57,173.09,173.43,31509.0,161.2651,161.6843,161.2371,161.5539,31509.0
2021-03-10 15:30:00,173.4,173.51,173.2,173.36,40074.0,161.5259,161.6284,161.3396,161.4887,40074.0
2021-03-10 15:40:00,173.33,173.67,173.2,173.65,49545.0,161.4607,161.7774,161.3396,161.7588,49545.0
2021-03-10 15:50:00,173.61,173.74,173.29,173.47,112252.0,161.7215,161.8426,161.4234,161.5911,112252.0
2021-03-11 09:30:00,171.37,172.12,170.9,171.15,60438.0,159.6349,160.3336,159.1971,159.43,60438.0
2021-03-11 09:40:00,171.25,172.73,171.18,172.4,13428.0,159.5231,160.9018,159.4579,160.5944,13428.0
2021-03-11 09:50:00,172.35,173.11,172.13,172.91,23948.0,160.5478,161.2558,160.3429,161.0695,23948.0
2021-03-11 10:00:00,172.9,173.05,172.46,172.61,34456.0,161.0602,161.1999,160.6503,160.79,34456.0
2021-03-11 10:10:00,172.6,172.61,171.99,172.46,10292.0,160.7807,160.79,160.2125,160.6503,10292.0
2021-03-11 10:20:00,172.41,172.69,172.12,172.48,20270.0,160.6037,160.8645,160.3336,160.6689,20270.0
2021-03-11 10:30:00,172.49,172.49,171.8,171.94,17000.0,160.6782,160.6782,160.0355,160.1659,17000.0
2021-03-11 10:40:00,171.91,172.52,171.74,172.34,22060.0,160.1379,160.7062,159.9796,160.5385,22060.0
2021-03-11 10:50:00,172.43,173.14,172.43,172.92,22238.0,160.6223,161.2837,160.6223,161.0788,22238.0
2021-03-11 11:00:00,172.87,172.87,172.26,172.37,34532.0,161.0322,161.0322,160.464,160.5664,34532.0
2021-03-11 11:10:00,172.43,172.87,172.38,172.86,20374.0,160.6223,161.0322,160.5758,161.0229,20374.0
2021-03-11 11:20:00,172.81,172.95,172.41,172.42,36799.0,160.9763,161.1067,160.6037,160.613,36799.0
2021-03-11 11:30:00,172.39,172.47,171.9,171.9,37982.0,160.5851,160.6596,160.1286,160.1286,37982.0
2021-03-11 11:40:00,171.88,172.08,171.67,171.74,50232.0,160.11,160.2963,159.9144,159.9796,50232.0
2021-03-11 11:50:00,171.74,172.14,171.74,171.94,42272.0,159.9796,160.3522,159.9796,160.1659,42272.0
2021-03-11 12:00:00,171.94,172.32,171.82,172.2,53594.0,160.1659,160.5199,160.0541,160.4081,53594.0
2021-03-11 12:10:00,172.18,172.27,171.97,172.11,25318.0,160.3895,160.4733,160.1938,160.3242,25318.0
2021-03-11 12:20:00,172.07,172.16,171.89,171.99,77402.0,160.287,160.3708,160.1193,160.2125,77402.0
2021-03-11 12:30:00,172.02,172.5,171.99,172.02,41224.0,160.2404,160.6875,160.2125,160.2404,41224.0
2021-03-11 12:40:00,172.02,172.07,171.56,171.79,63248.0,160.2404,160.287,159.8119,160.0262,63248.0
2021-03-11 12:50:00,171.79,171.79,171.39,171.63,45227.0,160.0262,160.0262,159.6536,159.8771,45227.0
2021-03-11 13:00:00,171.66,171.8,171.16,171.27,38551.0,159.9051,160.0355,159.4393,159.5418,38551.0
2021-03-11 13:10:00,171.33,171.33,170.87,170.96,30198.0,159.5977,159.5977,159.1692,159.253,30198.0
2021-03-11 13:20:00,171.01,171.27,170.82,170.88,68468.0,159.2996,159.5418,159.1226,159.1785,68468.0
2021-03-11 13:30:00,170.91,171.8,170.88,171.64,34917.0,159.2064,160.0355,159.1785,159.8864,34917.0
2021-03-11 13:40:00,171.66,172.0,171.31,171.82,56993.0,159.9051,160.2218,159.579,160.0541,56993.0
2021-03-11 13:50:00,171.9,172.37,171.79,171.99,66008.0,160.1286,160.5664,160.0262,160.2125,66008.0
2021-03-11 14:00:00,171.96,172.18,171.81,172.04,41385.0,160.1845,160.3895,160.0448,160.259,41385.0
2021-03-11 14:10:00,172.05,172.15,171.96,172.08,33201.0,160.2684,160.3615,160.1845,160.2963,33201.0
2021-03-11 14:20:00,172.08,172.23,171.96,172.0,25657.0,160.2963,160.436,160.1845,160.2218,25657.0
2021-03-11 14:30:00,172.01,172.39,171.98,172.01,66696.0,160.2311,160.5851,160.2032,160.2311,66696.0
2021-03-11 14:40:00,171.95,172.0,171.7,171.89,66072.0,160.1752,160.2218,159.9423,160.1193,66072.0
2021-03-11 14:50:00,171.86,172.36,171.86,172.05,76561.0,160.0914,160.5571,160.0914,160.2684,76561.0
2021-03-11 15:00:00,172.08,172.18,171.89,172.03,28139.0,160.2963,160.3895,160.1193,160.2497,28139.0
2021-03-11 15:10:00,172.04,172.09,171.91,171.99,71845.0,160.259,160.3056,160.1379,160.2125,71845.0
2021-03-11 15:20:00,171.94,172.0,171.6,171.62,55908.0,160.1659,160.2218,159.8492,159.8678,55908.0
2021-03-11 15:30:00,171.6,171.79,171.36,171.78,56731.0,159.8492,160.0262,159.6256,160.0168,56731.0
2021-03-11 15:40:00,171.76,172.01,171.7,171.81,87232.0,159.9982,160.2311,159.9423,160.0448,87232.0
2021-03-11 15:50:00,171.75,172.13,171.5,171.61,293195.0,159.9889,160.3429,159.756,159.8585,293195.0
2021-03-12 09:30:00,174.05,174.95,173.33,174.83,25169.0,162.1314,162.9698,161.4607,162.858,25169.0
2021-03-12 09:40:00,174.88,175.3,174.53,174.65,21481.0,162.9046,163.2958,162.5785,162.6903,21481.0
2021-03-12 09:50:00,174.5,174.5,173.6,173.78,17194.0,162.5506,162.5506,161.7122,161.8799,17194.0
2021-03-12 10:00:00,173.69,173.9,173.53,173.9,17435.0,161.7961,161.9917,161.647,161.9917,17435.0
2021-03-12 10:10:00,173.85,174.59,173.8,174.47,14681.0,161.9451,162.6344,161.8985,162.5226,14681.0
2021-03-12 10:20:00,174.47,174.81,174.42,174.65,13584.0,162.5226,162.8394,162.4761,162.6903,13584.0
2021-03-12 10:30:00,174.63,174.99,174.42,174.99,11682.0,162.6717,163.007,162.4761,163.007,11682.0
2021-03-12 10:40:00,174.94,175.01,174.4,174.89,18354.0,162.9605,163.0257,162.4574,162.9139,18354.0
2021-03-12 10:50:00,174.96,175.35,174.8,174.83,17720.0,162.9791,163.3424,162.83,162.858,17720.0
2021-03-12 11:00:00,174.86,174.89,174.22,174.32,15774.0,162.8859,162.9139,162.2898,162.3829,15774.0
2021-03-12 11:10:00,174.41,174.56,174.01,174.06,8580.0,162.4668,162.6065,162.0941,162.1407,8580.0
2021-03-12 11:20:00,173.99,174.08,173.84,173.94,8069.0,162.0755,162.1593,161.9358,162.0289,8069.0
2021-03-12 11:30:00,173.93,174.35,173.91,174.13,17250.0,162.0196,162.4109,162.001,162.2059,17250.0
2021-03-12 11:40:00,174.13,174.17,173.86,174.1,11815.0,162.2059,162.2432,161.9544,162.178,11815.0
2021-03-12 11:50:00,174.14,174.51,174.09,174.33,24685.0,162.2152,162.5599,162.1687,162.3922,24685.0
2021-03-12 12:00:00,174.36,174.47,174.12,174.14,25853.0,162.4202,162.5226,162.1966,162.2152,25853.0
2021-03-12 12:10:00,174.13,174.52,174.13,174.46,36755.0,162.2059,162.5692,162.2059,162.5133,36755.0
2021-03-12 12:20:00,174.46,174.48,174.17,174.36,11464.0,162.5133,162.532,162.2432,162.4202,11464.0
2021-03-12 12:30:00,174.38,174.38,173.96,174.18,10876.0,162.4388,162.4388,162.0476,162.2525,10876.0
2021-03-12 12:40:00,174.18,174.6,174.18,174.51,10028.0,162.2525,162.6437,162.2525,162.5599,10028.0
2021-03-12 12:50:00,174.45,174.64,174.31,174.41,11313.0,162.504,162.681,162.3736,162.4668,11313.0
2021-03-12 13:00:00,174.41,174.63,174.24,174.61,23532.0,162.4668,162.6717,162.3084,162.6531,23532.0
2021-03-12 13:10:00,174.63,174.72,174.33,174.44,6000.0,162.6717,162.7555,162.3922,162.4947,6000.0
2021-03-12 13:20:00,174.37,174.46,174.16,174.33,9513.0,162.4295,162.5133,162.2339,162.3922,9513.0
2021-03-12 13:30:00,174.31,174.46,174.27,174.43,10723.0,162.3736,162.5133,162.3363,162.4854,10723.0
2021-03-12 13:40:00,174.43,174.59,174.3,174.45,23481.0,162.4854,162.6344,162.3643,162.504,23481.0
2021-03-12 13:50:00,174.46,174.67,174.36,174.53,18317.0,162.5133,162.7089,162.4202,162.5785,18317.0
2021-03-12 14:00:00,174.54,174.76,174.39,174.47,34056.0,162.5878,162.7928,162.4481,162.5226,34056.0
2021-03-12 14:10:00,174.47,174.82,174.37,174.71,24177.0,162.5226,162.8487,162.4295,162.7462,24177.0
2021-03-12 14:20:00,174.71,175.22,174.7,175.16,18035.0,162.7462,163.2213,162.7369,163.1654,18035.0
2021-03-12 14:30:00,175.21,175.22,174.78,174.8,21317.0,163.212,163.2213,162.8114,162.83,21317.0
2021-03-12 14:40:00,174.8,174.91,174.57,174.89,11962.0,162.83,162.9325,162.6158,162.9139,11962.0
2021-03-12 14:50:00,174.85,175.0,174.71,174.88,16564.0,162.8766,163.0163,162.7462,162.9046,16564.0
2021-03-12 15:00:00,174.85,175.06,174.71,174.76,24854.0,162.8766,163.0722,162.7462,162.7928,24854.0
2021-03-12 15:10:00,174.76,174.91,174.52,174.76,41517.0,162.7928,162.9325,162.5692,162.7928,41517.0
2021-03-12 15:20:00,174.75,174.93,174.67,174.8,19843.0,162.7835,162.9511,162.7089,162.83,19843.0
2021-03-12 15:30:00,174.78,174.84,174.58,174.62,35739.0,162.8114,162.8673,162.6251,162.6624,35739.0
2021-03-12 15:40:00,174.58,174.93,174.46,174.74,58883.0,162.6251,162.9511,162.5133,162.7742,58883.0
2021-03-12 15:50:00,174.8,175.33,174.68,175.06,118772.0,162.83,163.3238,162.7183,163.0722,118772.0
2021-03-15 09:30:00,175.03,175.34,174.21,174.74,35423.0,163.0443,163.3331,162.2804,162.7742,35423.0
2021-03-15 09:40:00,174.62,174.64,173.53,173.65,21834.0,162.6624,162.681,161.647,161.7588,21834.0
2021-03-15 09:50:00,173.54,173.54,172.71,173.25,35436.0,161.6563,161.6563,160.8832,161.3862,35436.0
2021-03-15 10:00:00,173.16,173.16,172.45,172.67,21937.0,161.3023,161.3023,160.641,160.8459,21937.0
2021-03-15 10:10:00,172.69,172.8,172.03,172.54,41207.0,160.8645,160.967,160.2497,160.7248,41207.0
2021-03-15 10:20:00,172.5,173.5,172.46,173.5,22160.0,160.6875,161.6191,160.6503,161.6191,22160.0
2021-03-15 10:30:00,173.45,174.04,173.3,173.64,17616.0,161.5725,162.1221,161.4328,161.7495,17616.0
2021-03-15 10:40:00,173.63,173.77,173.35,173.5,12468.0,161.7402,161.8706,161.4793,161.6191,12468.0
2021-03-15 10:50:00,173.37,173.47,172.73,172.84,13918.0,161.498,161.5911,160.9018,161.0043,13918.0
2021-03-15 11:00:00,172.76,173.11,172.75,173.06,14388.0,160.9297,161.2558,160.9204,161.2092,14388.0
2021-03-15 11:10:00,172.92,173.0,172.7,172.82,8357.0,161.0788,161.1533,160.8738,160.9856,8357.0
2021-03-15 11:20:00,172.77,173.45,172.76,173.12,12391.0,160.9391,161.5725,160.9297,161.2651,12391.0
2021-03-15 11:30:00,173.12,173.12,172.4,172.44,12359.0,161.2651,161.2651,160.5944,160.6317,12359.0
2021-03-15 11:40:00,172.4,172.67,172.33,172.33,13281.0,160.5944,160.8459,160.5292,160.5292,13281.0
2021-03-15 11:50:00,172.3,172.72,172.3,172.7,14191.0,160.5012,160.8925,160.5012,160.8738,14191.0
2021-03-15 12:00:00,172.68,172.76,172.44,172.75,8800.0,160.8552,160.9297,160.6317,160.9204,8800.0
2021-03-15 12:10:00,172.84,173.12,172.69,173.12,12875.0,161.0043,161.2651,160.8645,161.2651,12875.0
2021-03-15 12:20:00,173.14,173.41,173.07,173.36,17183.0,161.2837,161.5352,161.2185,161.4887,17183.0
2021-03-15 12:30:00,173.36,173.45,173.11,173.18,9272.0,161.4887,161.5725,161.2558,161.321,9272.0
2021-03-15 12:40:00,173.13,173.73,173.1,173.73,17407.0,161.2744,161.8333,161.2465,161.8333,17407.0
2021-03-15 12:50:00,173.78,173.79,173.14,173.19,8411.0,161.8799,161.8892,161.2837,161.3303,8411.0
2021-03-15 13:00:00,173.16,173.36,173.0,173.06,6573.0,161.3023,161.4887,161.1533,161.2092,6573.0
2021-03-15 13:10:00,173.05,173.37,173.05,173.26,10121.0,161.1999,161.498,161.1999,161.3955,10121.0
2021-03-15 13:20:00,173.2,173.24,172.95,172.95,7001.0,161.3396,161.3769,161.1067,161.1067,7001.0
2021-03-15 13:30:00,173.01,173.21,172.85,172.9,7254.0,161.1626,161.3489,161.0136,161.0602,7254.0
2021-03-15 13:40:00,172.94,173.4,172.88,173.37,24857.0,161.0974,161.5259,161.0415,161.498,24857.0
2021-03-15 13:50:00,173.36,173.74,173.36,173.59,14600.0,161.4887,161.8426,161.4887,161.7029,14600.0
2021-03-15 14:00:00,173.66,173.91,173.59,173.86,12621.0,161.7681,162.001,161.7029,161.9544,12621.0
2021-03-15 14:10:00,173.94,174.06,173.86,173.93,17672.0,162.0289,162.1407,161.9544,162.0196,17672.0
2021-03-15 14:20:00,173.91,173.95,173.65,173.77,9954.0,162.001,162.0383,161.7588,161.8706,9954.0
2021-03-15 14:30:00,173.88,173.89,173.6,173.6,6934.0,161.973,161.9824,161.7122,161.7122,6934.0
2021-03-15 14:40:00,173.6,173.66,173.5,173.54,14995.0,161.7122,161.7681,161.6191,161.6563,14995.0
2021-03-15 14:50:00,173.5,173.57,173.36,173.45,9864.0,161.6191,161.6843,161.4887,161.5725,9864.0
2021-03-15 15:00:00,173.49,173.51,173.24,173.42,12510.0,161.6098,161.6284,161.3769,161.5445,12510.0
2021-03-15 15:10:00,173.39,173.54,173.28,173.38,10146.0,161.5166,161.6563,161.4141,161.5073,10146.0
2021-03-15 15:20:00,173.38,173.42,173.15,173.15,11721.0,161.5073,161.5445,161.293,161.293,11721.0
2021-03-15 15:30:00,173.18,173.58,173.17,173.58,22758.0,161.321,161.6936,161.3117,161.6936,22758.0
2021-03-15 15:40:00,173.63,173.82,173.49,173.82,23268.0,161.7402,161.9172,161.6098,161.9172,23268.0
2021-03-15 15:50:00,173.88,174.49,173.81,174.21,108171.0,161.973,162.5413,161.9078,162.2804,108171.0
2021-03-16 09:30:00,173.59,173.59,172.47,173.21,20938.0,161.7029,161.7029,160.6596,161.3489,20938.0
2021-03-16 09:40:00,173.01,173.1,172.27,172.27,8612.0,161.1626,161.2465,160.4733,160.4733,8612.0
2021-03-16 09:50:00,172.39,172.45,171.71,171.83,7973.0,160.5851,160.641,159.9516,160.0634,7973.0
2021-03-16 10:00:00,171.88,172.1,171.52,171.52,6519.0,160.11,160.3149,159.7747,159.7747,6519.0
2021-03-16 10:10:00,171.48,171.85,171.4,171.77,11394.0,159.7374,160.0821,159.6629,160.0075,11394.0
2021-03-16 10:20:00,171.64,171.64,171.04,171.2,5437.0,159.8864,159.8864,159.3275,159.4766,5437.0
2021-03-16 10:30:00,171.34,171.72,171.21,171.39,16909.0,159.607,159.961,159.4859,159.6536,16909.0
2021-03-16 10:40:00,171.5,171.53,171.1,171.1,10088.0,159.756,159.784,159.3834,159.3834,10088.0
2021-03-16 10:50:00,171.12,171.14,170.69,170.69,9137.0,159.402,159.4207,159.0015,159.0015,9137.0
2021-03-16 11:00:00,170.65,170.74,170.18,170.62,10082.0,158.9642,159.0481,158.5264,158.9363,10082.0
2021-03-16 11:10:00,170.51,170.82,170.29,170.56,9951.0,158.8338,159.1226,158.6289,158.8804,9951.0
2021-03-16 11:20:00,170.56,170.79,170.35,170.79,9676.0,158.8804,159.0946,158.6848,159.0946,9676.0
2021-03-16 11:30:00,170.71,171.02,170.64,170.98,7613.0,159.0201,159.3089,158.9549,159.2716,7613.0
2021-03-16 11:40:00,170.91,171.12,170.79,171.08,11059.0,159.2064,159.402,159.0946,159.3648,11059.0
2021-03-16 11:50:00,171.05,171.24,170.97,171.23,11281.0,159.3368,159.5138,159.2623,159.5045,11281.0
2021-03-16 12:00:00,171.27,171.31,171.0,171.31,3665.0,159.5418,159.579,159.2903,159.579,3665.0
2021-03-16 12:10:00,171.36,171.36,171.07,171.08,4683.0,159.6256,159.6256,159.3555,159.3648,4683.0
2021-03-16 12:20:00,171.05,171.47,171.02,171.47,7009.0,159.3368,159.7281,159.3089,159.7281,7009.0
2021-03-16 12:30:00,171.42,171.87,171.3,171.87,11868.0,159.6815,160.1007,159.5697,160.1007,11868.0
2021-03-16 12:40:00,171.82,171.85,171.68,171.73,6188.0,160.0541,160.0821,159.9237,159.9703,6188.0
2021-03-16 12:50:00,171.77,171.77,171.58,171.59,6436.0,160.0075,160.0075,159.8305,159.8399,6436.0
2021-03-16 13:00:00,171.64,171.92,171.53,171.53,8823.0,159.8864,160.1473,159.784,159.784,8823.0
2021-03-16 13:10:00,171.52,171.52,171.38,171.41,2973.0,159.7747,159.7747,159.6442,159.6722,2973.0
2021-03-16 13:20:00,171.34,171.48,171.21,171.4,5294.0,159.607,159.7374,159.4859,159.6629,5294.0
2021-03-16 13:30:00,171.44,171.45,171.2,171.21,3911.0,159.7001,159.7094,159.4766,159.4859,3911.0
2021-03-16 13:40:00,171.18,171.62,171.18,171.53,12228.0,159.4579,159.8678,159.4579,159.784,12228.0
2021-03-16 13:50:00,171.54,171.64,171.46,171.5,6311.0,159.7933,159.8864,159.7188,159.756,6311.0
2021-03-16 14:00:00,171.44,171.78,171.37,171.77,6670.0,159.7001,160.0168,159.6349,160.0075,6670.0
2021-03-16 14:10:00,171.71,171.79,171.52,171.69,4702.0,159.9516,160.0262,159.7747,159.933,4702.0
2021-03-16 14:20:00,171.68,171.94,171.59,171.91,11229.0,159.9237,160.1659,159.8399,160.1379,11229.0
2021-03-16 14:30:00,171.93,172.3,171.91,172.25,9649.0,160.1566,160.5012,160.1379,160.4547,9649.0
2021-03-16 14:40:00,172.2,172.24,171.98,172.12,7003.0,160.4081,160.4453,160.2032,160.3336,7003.0
2021-03-16 14:50:00,172.17,172.26,171.94,172.05,8301.0,160.3801,160.464,160.1659,160.2684,8301.0
2021-03-16 15:00:00,172.0,172.24,171.89,172.1,14471.0,160.2218,160.4453,160.1193,160.3149,14471.0
2021-03-16 15:10:00,172.11,172.31,172.1,172.22,8045.0,160.3242,160.5106,160.3149,160.4267,8045.0
2021-03-16 15:20:00,172.2,172.3,172.09,172.12,7401.0,160.4081,160.5012,160.3056,160.3336,7401.0
2021-03-16 15:30:00,172.11,172.34,171.96,172.3,27388.0,160.3242,160.5385,160.1845,160.5012,27388.0
2021-03-16 15:40:00,172.29,172.31,172.03,172.1,36482.0,160.4919,160.5106,160.2497,160.3149,36482.0
2021-03-16 15:50:00,172.1,172.51,172.1,172.43,87808.0,160.3149,160.6969,160.3149,160.6223,87808.0
2021-03-17 09:30:00,173.9,174.14,173.05,174.1,49581.0,161.9917,162.2152,161.1999,162.178,49581.0
2021-03-17 09:40:00,174.1,174.21,173.03,173.06,30035.0,162.178,162.2804,161.1813,161.2092,30035.0
2021-03-17 09:50:00,172.84,172.98,171.73,171.73,23636.0,161.0043,161.1347,159.9703,159.9703,23636.0
2021-03-17 10:00:00,171.92,172.03,171.28,171.6,26140.0,160.1473,160.2497,159.5511,159.8492,26140.0
2021-03-17 10:10:00,171.83,171.84,171.31,171.43,14629.0,160.0634,160.0727,159.579,159.6908,14629.0
2021-03-17 10:20:00,171.25,172.06,171.23,171.89,18407.0,159.5231,160.2777,159.5045,160.1193,18407.0
2021-03-17 10:30:00,171.98,172.03,171.32,171.51,13102.0,160.2032,160.2497,159.5883,159.7653,13102.0
2021-03-17 10:40:00,171.51,171.91,171.47,171.6,13637.0,159.7653,160.1379,159.7281,159.8492,13637.0
2021-03-17 10:50:00,171.48,171.93,171.47,171.66,24030.0,159.7374,160.1566,159.7281,159.9051,24030.0
2021-03-17 11:00:00,171.62,172.72,171.61,172.72,21618.0,159.8678,160.8925,159.8585,160.8925,21618.0
2021-03-17 11:10:00,172.81,172.82,172.42,172.42,15013.0,160.9763,160.9856,160.613,160.613,15013.0
2021-03-17 11:20:00,172.42,172.85,172.42,172.74,14456.0,160.613,161.0136,160.613,160.9111,14456.0
2021-03-17 11:30:00,172.76,173.27,172.73,173.27,16745.0,160.9297,161.4048,160.9018,161.4048,16745.0
2021-03-17 11:40:00,173.19,173.48,173.19,173.23,15208.0,161.3303,161.6004,161.3303,161.3676,15208.0
2021-03-17 11:50:00,173.16,173.29,172.78,173.09,20045.0,161.3023,161.4234,160.9484,161.2371,20045.0
2021-03-17 12:00:00,173.09,173.37,173.08,173.16,9042.0,161.2371,161.498,161.2278,161.3023,9042.0
2021-03-17 12:10:00,173.1,173.15,172.75,172.86,12289.0,161.2465,161.293,160.9204,161.0229,12289.0
2021-03-17 12:20:00,172.97,172.97,172.64,172.8,19678.0,161.1254,161.1254,160.818,160.967,19678.0
2021-03-17 12:30:00,172.86,172.99,172.67,172.99,8356.0,161.0229,161.144,160.8459,161.144,8356.0
2021-03-17 12:40:00,172.98,173.05,172.82,172.94,5942.0,161.1347,161.1999,160.9856,161.0974,5942.0
2021-03-17 12:50:00,172.96,173.26,172.96,173.26,14407.0,161.116,161.3955,161.116,161.3955,14407.0
2021-03-17 13:00:00,173.24,173.3,173.0,173.19,7482.0,161.3769,161.4328,161.1533,161.3303,7482.0
2021-03-17 13:10:00,173.13,173.23,173.1,173.18,6435.0,161.2744,161.3676,161.2465,161.321,6435.0
2021-03-17 13:20:00,173.17,173.24,173.0,173.14,7334.0,161.3117,161.3769,161.1533,161.2837,7334.0
2021-03-17 13:30:00,173.1,173.24,172.86,172.86,6930.0,161.2465,161.3769,161.0229,161.0229,6930.0
2021-03-17 13:40:00,172.78,172.86,172.62,172.72,5277.0,160.9484,161.0229,160.7993,160.8925,5277.0
2021-03-17 13:50:00,172.64,172.72,172.52,172.72,7222.0,160.818,160.8925,160.7062,160.8925,7222.0
2021-03-17 14:00:00,172.77,173.74,172.63,173.74,25800.0,160.9391,161.8426,160.8086,161.8426,25800.0
2021-03-17 14:10:00,173.73,173.89,173.29,173.31,9152.0,161.8333,161.9824,161.4234,161.4421,9152.0
2021-03-17 14:20:00,173.24,173.36,173.05,173.16,8424.0,161.3769,161.4887,161.1999,161.3023,8424.0
2021-03-17 14:30:00,173.03,173.58,173.03,173.56,7326.0,161.1813,161.6936,161.1813,161.675,7326.0
2021-03-17 14:40:00,173.53,173.55,172.77,173.1,18867.0,161.647,161.6656,160.9391,161.2465,18867.0
2021-03-17 14:50:00,173.07,173.15,172.71,172.95,11658.0,161.2185,161.293,160.8832,161.1067,11658.0
2021-03-17 15:00:00,172.91,172.91,172.44,172.52,11538.0,161.0695,161.0695,160.6317,160.7062,11538.0
2021-03-17 15:10:00,172.5,172.61,172.34,172.34,12314.0,160.6875,160.79,160.5385,160.5385,12314.0
2021-03-17 15:20:00,172.38,172.84,172.37,172.82,17431.0,160.5758,161.0043,160.5664,160.9856,17431.0
2021-03-17 15:30:00,172.79,173.5,172.79,173.45,18347.0,160.9577,161.6191,160.9577,161.5725,18347.0
2021-03-17 15:40:00,173.41,173.47,173.1,173.17,34344.0,161.5352,161.5911,161.2465,161.3117,34344.0
2021-03-17 15:50:00,173.11,173.59,173.02,173.46,74672.0,161.2558,161.7029,161.1719,161.5818,74672.0
2021-03-18 09:30:00,173.86,175.35,172.71,174.6,41081.0,162.7058,164.1002,161.6295,163.3983,41081.0
2021-03-18 09:40:00,174.7,174.85,173.95,173.99,24229.0,163.4919,163.6322,162.79,162.8274,24229.0
2021-03-18 09:50:00,173.84,174.07,173.46,173.46,15769.0,162.687,162.9023,162.3314,162.3314,15769.0
2021-03-18 10:00:00,173.46,173.82,173.09,173.81,14610.0,162.3314,162.6683,161.9852,162.659,14610.0
2021-03-18 10:10:00,173.75,173.98,173.33,173.89,24983.0,162.6028,162.8181,162.2098,162.7338,24983.0
2021-03-18 10:20:00,173.92,174.52,173.85,174.51,11392.0,162.7619,163.3234,162.6964,163.3141,11392.0
2021-03-18 10:30:00,174.51,174.68,174.14,174.35,13299.0,163.3141,163.4732,162.9678,163.1643,13299.0
2021-03-18 10:40:00,174.41,174.66,174.26,174.36,12256.0,163.2205,163.4544,163.0801,163.1737,12256.0
2021-03-18 10:50:00,174.34,174.37,173.92,174.12,13324.0,163.155,163.183,162.7619,162.9491,13324.0
2021-03-18 11:00:00,174.07,174.69,174.07,174.65,11729.0,162.9023,163.4825,162.9023,163.4451,11729.0
2021-03-18 11:10:00,174.66,175.18,174.58,174.92,14594.0,163.4544,163.9411,163.3796,163.6978,14594.0
2021-03-18 11:20:00,174.91,174.92,174.61,174.71,7991.0,163.6884,163.6978,163.4076,163.5012,7991.0
2021-03-18 11:30:00,174.79,174.9,174.43,174.52,13240.0,163.5761,163.679,163.2392,163.3234,13240.0
2021-03-18 11:40:00,174.54,174.76,174.49,174.62,6995.0,163.3421,163.548,163.2953,163.417,6995.0
2021-03-18 11:50:00,174.61,175.06,174.56,174.98,15959.0,163.4076,163.8288,163.3609,163.7539,15959.0
2021-03-18 12:00:00,175.03,175.23,174.93,175.04,7612.0,163.8007,163.9879,163.7071,163.8101,7612.0
2021-03-18 12:10:00,175.05,179.01,174.95,175.89,42469.0,163.8194,167.5254,163.7258,164.6055,42469.0
2021-03-18 12:20:00,175.83,177.0,173.14,174.21,386727.0,164.5494,165.6443,162.032,163.0333,386727.0
2021-03-18 12:30:00,174.21,174.71,171.94,172.03,209634.0,163.0333,163.5012,160.9089,160.9932,209634.0
2021-03-18 12:40:00,172.18,173.85,172.17,173.03,64670.0,161.1335,162.6964,161.1242,161.929,64670.0
2021-03-18 12:50:00,173.07,173.15,172.53,172.58,49074.0,161.9664,162.0413,161.4611,161.5079,49074.0
2021-03-18 13:00:00,172.7,173.36,171.75,172.78,181225.0,161.6202,162.2378,160.7311,161.6951,181225.0
2021-03-18 13:10:00,172.75,173.27,172.54,173.01,54723.0,161.667,162.1536,161.4704,161.9103,54723.0
2021-03-18 13:20:00,172.95,173.07,172.59,172.63,65513.0,161.8541,161.9664,161.5172,161.5547,65513.0
2021-03-18 13:30:00,172.59,172.73,172.25,172.58,94986.0,161.5172,161.6483,161.1991,161.5079,94986.0
2021-03-18 13:40:00,172.56,172.97,172.45,172.65,111256.0,161.4892,161.8729,161.3862,161.5734,111256.0
2021-03-18 13:50:00,172.69,172.77,172.19,172.24,78085.0,161.6108,161.6857,161.1429,161.1897,78085.0
2021-03-18 14:00:00,172.3,172.36,171.82,171.89,26898.0,161.2458,161.302,160.7966,160.8622,26898.0
2021-03-18 14:10:00,171.91,171.91,171.38,171.5,35072.0,160.8809,160.8809,160.3849,160.4972,35072.0
2021-03-18 14:20:00,171.46,171.71,171.27,171.37,26715.0,160.4597,160.6937,160.2819,160.3755,26715.0
2021-03-18 14:30:00,171.36,171.46,170.62,171.0,60973.0,160.3662,160.4597,159.6736,160.0293,60973.0
2021-03-18 14:40:00,170.92,171.08,170.52,170.95,46780.0,159.9544,160.1041,159.58,159.9825,46780.0
2021-03-18 14:50:00,170.9,171.04,170.23,170.23,101944.0,159.9357,160.0667,159.3087,159.3087,101944.0
2021-03-18 15:00:00,170.29,170.29,169.32,169.35,110156.0,159.3648,159.3648,158.457,158.4851,110156.0
2021-03-18 15:10:00,169.41,169.75,169.26,169.54,72498.0,158.5413,158.8594,158.4009,158.6629,72498.0
2021-03-18 15:20:00,169.59,169.59,168.0,168.12,147319.0,158.7097,158.7097,157.2217,157.334,147319.0
2021-03-18 15:30:00,168.14,168.48,166.95,166.97,192268.0,157.3527,157.6709,156.2391,156.2578,192268.0
2021-03-18 15:40:00,166.96,168.18,165.2,167.81,504397.0,156.2484,157.3902,154.6014,157.0439,504397.0
2021-03-18 15:50:00,167.85,168.63,167.72,168.11,663767.0,157.0813,157.8113,156.9597,157.3247,663767.0
2021-03-19 09:30:00,167.41,168.29,163.54,164.82,484834.0,156.6696,157.4931,153.0479,154.2457,484834.0
2021-03-19 09:40:00,164.71,164.75,163.58,164.08,86450.0,154.1428,154.1802,153.0853,153.5532,86450.0
2021-03-19 09:50:00,164.21,164.3,163.51,163.69,119867.0,153.6749,153.7591,153.0198,153.1882,119867.0
2021-03-19 10:00:00,163.81,164.32,163.61,163.97,76002.0,153.3005,153.7778,153.1134,153.4503,76002.0
2021-03-19 10:10:00,163.97,164.25,163.05,163.23,91765.0,153.4503,153.7123,152.5893,152.7577,91765.0
2021-03-19 10:20:00,163.26,163.31,162.37,162.43,64764.0,152.7858,152.8326,151.9529,152.0091,64764.0
2021-03-19 10:30:00,162.33,162.63,160.78,161.34,133349.0,151.9155,152.1962,150.4649,150.989,133349.0
2021-03-19 10:40:00,161.3,161.62,161.08,161.17,111099.0,150.9516,151.251,150.7457,150.8299,111099.0
2021-03-19 10:50:00,161.19,161.31,160.62,160.91,114604.0,150.8486,150.9609,150.3152,150.5866,114604.0
2021-03-19 11:00:00,160.92,161.71,160.7,161.02,70438.0,150.5959,151.3353,150.3901,150.6895,70438.0
2021-03-19 11:10:00,161.07,161.15,159.77,160.09,146640.0,150.7363,150.8112,149.5197,149.8192,146640.0
2021-03-19 11:20:00,160.03,161.02,159.95,160.8,113685.0,149.763,150.6895,149.6882,150.4836,113685.0
2021-03-19 11:30:00,160.8,161.4,160.79,161.0,64516.0,150.4836,151.0452,150.4743,150.6708,64516.0
2021-03-19 11:40:00,161.0,161.28,160.79,161.0,47223.0,150.6708,150.9329,150.4743,150.6708,47223.0
2021-03-19 11:50:00,160.94,161.59,160.88,161.2,49388.0,150.6147,151.223,150.5585,150.858,49388.0
2021-03-19 12:00:00,161.25,162.05,161.08,161.64,69922.0,150.9048,151.6535,150.7457,151.2698,69922.0
2021-03-19 12:10:00,161.68,161.71,161.25,161.5,163839.0,151.3072,151.3353,150.9048,151.1387,163839.0
2021-03-19 12:20:00,161.5,161.7,161.26,161.65,72053.0,151.1387,151.3259,150.9141,151.2791,72053.0
2021-03-19 12:30:00,161.66,162.04,160.96,160.98,31776.0,151.2885,151.6441,150.6334,150.6521,31776.0
2021-03-19 12:40:00,161.0,161.06,160.34,160.5,49553.0,150.6708,150.727,150.0532,150.2029,49553.0
2021-03-19 12:50:00,160.5,160.92,160.49,160.52,36355.0,150.2029,150.5959,150.1935,150.2216,36355.0
2021-03-19 13:00:00,160.5,160.8,160.35,160.55,38660.0,150.2029,150.4836,150.0625,150.2497,38660.0
2021-03-19 13:10:00,160.55,160.94,160.31,160.52,38416.0,150.2497,150.6147,150.0251,150.2216,38416.0
2021-03-19 13:20:00,160.5,160.93,160.45,160.61,77214.0,150.2029,150.6053,150.1561,150.3058,77214.0
2021-03-19 13:30:00,160.62,160.75,160.31,160.33,53665.0,150.3152,150.4369,150.0251,150.0438,53665.0
2021-03-19 13:40:00,160.33,160.49,160.21,160.26,42659.0,150.0438,150.1935,149.9315,149.9783,42659.0
2021-03-19 13:50:00,160.26,160.48,160.09,160.11,51814.0,149.9783,150.1842,149.8192,149.8379,51814.0
2021-03-19 14:00:00,160.12,160.22,159.7,159.7,73967.0,149.8473,149.9409,149.4542,149.4542,73967.0
2021-03-19 14:10:00,159.75,160.03,159.63,159.74,62366.0,149.501,149.763,149.3887,149.4917,62366.0
2021-03-19 14:20:00,159.72,159.89,159.36,159.68,70899.0,149.4729,149.632,149.136,149.4355,70899.0
2021-03-19 14:30:00,159.68,160.37,159.62,160.03,114118.0,149.4355,150.0812,149.3794,149.763,114118.0
2021-03-19 14:40:00,160.08,160.5,159.93,160.44,81692.0,149.8098,150.2029,149.6695,150.1467,81692.0
2021-03-19 14:50:00,160.47,161.39,160.47,161.24,114179.0,150.1748,151.0358,150.1748,150.8954,114179.0
2021-03-19 15:00:00,161.24,161.49,161.15,161.29,69655.0,150.8954,151.1294,150.8112,150.9422,69655.0
2021-03-19 15:10:00,161.26,161.35,160.85,160.93,69704.0,150.9141,150.9984,150.5304,150.6053,69704.0
2021-03-19 15:20:00,160.95,161.03,160.51,160.56,80671.0,150.624,150.6989,150.2123,150.259,80671.0
2021-03-19 15:30:00,160.56,161.36,160.44,161.2,160581.0,150.259,151.0077,150.1467,150.858,160581.0
2021-03-19 15:40:00,161.2,161.23,159.91,160.27,221645.0,150.858,150.8861,149.6507,149.9876,221645.0
2021-03-19 15:50:00,160.2,160.24,159.12,159.2,549726.0,149.9221,149.9596,148.9114,148.9863,549726.0
2021-03-22 09:30:00,159.09,159.73,157.94,159.06,86522.0,148.8834,149.4823,147.8071,148.8553,86522.0
2021-03-22 09:40:00,159.09,159.97,158.86,159.66,52971.0,148.8834,149.7069,148.6681,149.4168,52971.0
2021-03-22 09:50:00,159.73,159.85,159.09,159.21,52296.0,149.4823,149.5946,148.8834,148.9957,52296.0
2021-03-22 10:00:00,159.3,159.38,158.95,159.21,47848.0,149.0799,149.1547,148.7523,148.9957,47848.0
2021-03-22 10:10:00,159.21,159.75,159.03,159.34,57392.0,148.9957,149.501,148.8272,149.1173,57392.0
2021-03-22 10:20:00,159.37,159.42,159.0,159.1,24909.0,149.1454,149.1922,148.7991,148.8927,24909.0
2021-03-22 10:30:00,159.15,159.49,159.04,159.49,40242.0,148.9395,149.2577,148.8366,149.2577,40242.0
2021-03-22 10:40:00,159.49,159.95,159.45,159.8,32790.0,149.2577,149.6882,149.2203,149.5478,32790.0
2021-03-22 10:50:00,159.8,159.87,159.33,159.33,48614.0,149.5478,149.6133,149.108,149.108,48614.0
2021-03-22 11:00:00,159.25,159.82,159.21,159.46,19901.0,149.0331,149.5665,148.9957,149.2296,19901.0
2021-03-22 11:10:00,159.43,159.46,158.96,159.15,23480.0,149.2015,149.2296,148.7617,148.9395,23480.0
2021-03-22 11:20:00,159.29,159.29,158.83,158.98,22679.0,149.0705,149.0705,148.64,148.7804,22679.0
2021-03-22 11:30:00,158.98,159.43,158.83,159.34,16686.0,148.7804,149.2015,148.64,149.1173,16686.0
2021-03-22 11:40:00,159.3,159.51,159.16,159.21,21176.0,149.0799,149.2764,148.9489,148.9957,21176.0
2021-03-22 11:50:00,159.17,159.28,158.92,159.17,25306.0,148.9582,149.0612,148.7243,148.9582,25306.0
2021-03-22 12:00:00,159.15,159.15,158.5,158.53,22446.0,148.9395,148.9395,148.3312,148.3593,22446.0
2021-03-22 12:10:00,158.56,158.56,158.05,158.05,25813.0,148.3874,148.3874,147.9101,147.9101,25813.0
2021-03-22 12:20:00,158.1,158.13,157.79,158.12,25266.0,147.9569,147.9849,147.6668,147.9756,25266.0
2021-03-22 12:30:00,158.15,158.18,157.96,158.0,29786.0,148.0037,148.0317,147.8259,147.8633,29786.0
2021-03-22 12:40:00,157.98,158.36,157.8,158.16,63284.0,147.8446,148.2002,147.6761,148.013,63284.0
2021-03-22 12:50:00,158.12,158.26,157.87,158.06,27905.0,147.9756,148.1066,147.7416,147.9194,27905.0
2021-03-22 13:00:00,158.06,158.25,157.73,157.78,41511.0,147.9194,148.0972,147.6106,147.6574,41511.0
2021-03-22 13:10:00,157.74,158.03,157.52,157.89,44887.0,147.62,147.8914,147.4141,147.7603,44887.0
2021-03-22 13:20:00,157.93,157.97,157.56,157.56,37958.0,147.7978,147.8352,147.4515,147.4515,37958.0
2021-03-22 13:30:00,157.61,158.14,157.61,157.91,39179.0,147.4983,147.9943,147.4983,147.7791,39179.0
2021-03-22 13:40:00,157.95,158.15,157.67,157.78,29738.0,147.8165,148.0037,147.5545,147.6574,29738.0
2021-03-22 13:50:00,157.77,157.8,157.4,157.49,29347.0,147.648,147.6761,147.3018,147.386,29347.0
2021-03-22 14:00:00,157.46,157.62,157.42,157.46,25175.0,147.3579,147.5077,147.3205,147.3579,25175.0
2021-03-22 14:10:00,157.5,157.57,157.34,157.5,22743.0,147.3954,147.4609,147.2456,147.3954,22743.0
2021-03-22 14:20:00,157.5,157.68,157.44,157.44,33385.0,147.3954,147.5638,147.3392,147.3392,33385.0
2021-03-22 14:30:00,157.45,157.85,157.45,157.64,38314.0,147.3486,147.7229,147.3486,147.5264,38314.0
2021-03-22 14:40:00,157.68,157.72,157.36,157.55,66710.0,147.5638,147.6012,147.2643,147.4422,66710.0
2021-03-22 14:50:00,157.57,157.66,157.34,157.59,29433.0,147.4609,147.5451,147.2456,147.4796,29433.0
2021-03-22 15:00:00,157.61,157.66,157.46,157.5,46538.0,147.4983,147.5451,147.3579,147.3954,46538.0
2021-03-22 15:10:00,157.56,157.57,157.37,157.55,36445.0,147.4515,147.4609,147.2737,147.4422,36445.0
2021-03-22 15:20:00,157.57,157.67,157.47,157.48,34840.0,147.4609,147.5545,147.3673,147.3766,34840.0
2021-03-22 15:30:00,157.46,157.5,156.92,157.23,70827.0,147.3579,147.3954,146.8526,147.1427,70827.0
2021-03-22 15:40:00,157.24,157.35,156.96,157.15,121890.0,147.152,147.255,146.89,147.0678,121890.0
2021-03-22 15:50:00,157.24,157.59,156.89,157.15,378991.0,147.152,147.4796,146.8245,147.0678,378991.0
2021-03-23 09:30:00,156.39,158.28,156.39,157.44,104077.0,146.3566,148.1253,146.3566,147.3392,104077.0
2021-03-23 09:40:00,157.31,157.95,157.29,157.75,47496.0,147.2176,147.8165,147.1988,147.6293,47496.0
2021-03-23 09:50:00,157.75,158.34,157.65,157.98,61034.0,147.6293,148.1815,147.5357,147.8446,61034.0
2021-03-23 10:00:00,158.05,158.2,157.25,157.25,30156.0,147.9101,148.0505,147.1614,147.1614,30156.0
2021-03-23 10:10:00,157.18,157.48,156.89,157.25,17053.0,147.0959,147.3766,146.8245,147.1614,17053.0
2021-03-23 10:20:00,157.2,157.53,157.04,157.05,17568.0,147.1146,147.4234,146.9649,146.9742,17568.0
2021-03-23 10:30:00,157.16,157.18,156.5,156.81,16756.0,147.0772,147.0959,146.4595,146.7496,16756.0
2021-03-23 10:40:00,156.72,156.81,156.53,156.68,26443.0,146.6654,146.7496,146.4876,146.628,26443.0
2021-03-23 10:50:00,156.63,156.72,156.22,156.34,27326.0,146.5812,146.6654,146.1975,146.3098,27326.0
2021-03-23 11:00:00,156.35,156.55,156.13,156.3,47565.0,146.3191,146.5063,146.1133,146.2724,47565.0
2021-03-23 11:10:00,156.28,156.71,156.08,156.68,114871.0,146.2536,146.656,146.0665,146.628,114871.0
2021-03-23 11:20:00,156.68,157.23,156.67,157.03,33974.0,146.628,147.1427,146.6186,146.9555,33974.0
2021-03-23 11:30:00,157.03,157.5,156.9,157.35,23356.0,146.9555,147.3954,146.8339,147.255,23356.0
2021-03-23 11:40:00,157.41,157.98,157.38,157.66,17426.0,147.3111,147.8446,147.2831,147.5451,17426.0
2021-03-23 11:50:00,157.7,158.42,157.7,158.27,39835.0,147.5825,148.2563,147.5825,148.116,39835.0
2021-03-23 12:00:00,158.27,158.37,158.09,158.26,32064.0,148.116,148.2095,147.9475,148.1066,32064.0
2021-03-23 12:10:00,158.22,158.69,158.14,158.62,31696.0,148.0692,148.509,147.9943,148.4435,31696.0
2021-03-23 12:20:00,158.62,158.97,158.54,158.78,27974.0,148.4435,148.7711,148.3686,148.5932,27974.0
2021-03-23 12:30:00,158.72,159.04,158.7,159.01,28703.0,148.5371,148.8366,148.5184,148.8085,28703.0
2021-03-23 12:40:00,159.03,159.38,158.86,159.25,25173.0,148.8272,149.1547,148.6681,149.0331,25173.0
2021-03-23 12:50:00,159.25,159.28,159.1,159.11,14998.0,149.0331,149.0612,148.8927,148.9021,14998.0
2021-03-23 13:00:00,159.11,159.14,158.74,158.75,26126.0,148.9021,148.9301,148.5558,148.5652,26126.0
2021-03-23 13:10:00,158.72,158.86,158.51,158.67,23937.0,148.5371,148.6681,148.3406,148.4903,23937.0
2021-03-23 13:20:00,158.68,158.86,158.63,158.79,17386.0,148.4997,148.6681,148.4529,148.6026,17386.0
2021-03-23 13:30:00,158.8,158.87,158.62,158.63,17225.0,148.612,148.6775,148.4435,148.4529,17225.0
2021-03-23 13:40:00,158.59,158.65,158.41,158.58,23584.0,148.4154,148.4716,148.247,148.4061,23584.0
2021-03-23 13:50:00,158.53,158.56,158.35,158.45,26851.0,148.3593,148.3874,148.1908,148.2844,26851.0
2021-03-23 14:00:00,158.43,158.55,158.32,158.55,22912.0,148.2657,148.378,148.1628,148.378,22912.0
2021-03-23 14:10:00,158.52,158.74,158.34,158.4,20347.0,148.3499,148.5558,148.1815,148.2376,20347.0
2021-03-23 14:20:00,158.38,158.41,158.06,158.1,14814.0,148.2189,148.247,147.9194,147.9569,14814.0
2021-03-23 14:30:00,158.11,158.17,157.86,157.95,17720.0,147.9662,148.0224,147.7323,147.8165,17720.0
2021-03-23 14:40:00,157.95,158.2,157.77,158.19,20630.0,147.8165,148.0505,147.648,148.0411,20630.0
2021-03-23 14:50:00,158.19,158.31,157.98,158.01,22555.0,148.0411,148.1534,147.8446,147.8726,22555.0
2021-03-23 15:00:00,158.02,158.18,157.77,157.8,32562.0,147.882,148.0317,147.648,147.6761,32562.0
2021-03-23 15:10:00,157.85,157.91,157.53,157.64,29153.0,147.7229,147.7791,147.4234,147.5264,29153.0
2021-03-23 15:20:00,157.61,157.74,157.2,157.51,30568.0,147.4983,147.62,147.1146,147.4047,30568.0
2021-03-23 15:30:00,157.49,157.54,157.18,157.21,56139.0,147.386,147.4328,147.0959,147.124,56139.0
2021-03-23 15:40:00,157.18,157.46,157.12,157.32,85103.0,147.0959,147.3579,147.0397,147.2269,85103.0
2021-03-23 15:50:00,157.27,157.51,157.13,157.35,243136.0,147.1801,147.4047,147.0491,147.255,243136.0
2021-03-24 09:30:00,157.99,158.29,157.57,158.21,61135.0,147.8539,148.1347,147.4609,148.0598,61135.0
2021-03-24 09:40:00,158.17,159.05,158.17,158.5,47588.0,148.0224,148.8459,148.0224,148.3312,47588.0
2021-03-24 09:50:00,158.44,158.52,157.77,158.29,19253.0,148.2751,148.3499,147.648,148.1347,19253.0
2021-03-24 10:00:00,158.19,158.78,158.09,158.44,42045.0,148.0411,148.5932,147.9475,148.2751,42045.0
2021-03-24 10:10:00,158.53,159.1,158.42,158.76,49591.0,148.3593,148.8927,148.2563,148.5745,49591.0
2021-03-24 10:20:00,158.75,159.09,158.7,158.84,16998.0,148.5652,148.8834,148.5184,148.6494,16998.0
2021-03-24 10:30:00,158.9,159.21,158.79,158.83,48257.0,148.7055,148.9957,148.6026,148.64,48257.0
2021-03-24 10:40:00,158.86,159.09,158.76,159.05,38706.0,148.6681,148.8834,148.5745,148.8459,38706.0
2021-03-24 10:50:00,159.03,159.1,158.65,158.84,33960.0,148.8272,148.8927,148.4716,148.6494,33960.0
2021-03-24 11:00:00,158.9,158.98,158.4,158.52,19746.0,148.7055,148.7804,148.2376,148.3499,19746.0
2021-03-24 11:10:00,158.46,158.59,157.91,157.98,16501.0,148.2938,148.4154,147.7791,147.8446,16501.0
2021-03-24 11:20:00,158.02,158.32,157.99,158.32,13399.0,147.882,148.1628,147.8539,148.1628,13399.0
2021-03-24 11:30:00,158.38,158.95,158.37,158.78,14758.0,148.2189,148.7523,148.2095,148.5932,14758.0
2021-03-24 11:40:00,158.75,159.32,158.62,159.27,12467.0,148.5652,149.0986,148.4435,149.0518,12467.0
2021-03-24 11:50:00,159.25,159.5,159.15,159.32,8843.0,149.0331,149.267,148.9395,149.0986,8843.0
2021-03-24 12:00:00,159.22,159.52,159.17,159.44,15946.0,149.005,149.2858,148.9582,149.2109,15946.0
2021-03-24 12:10:00,159.35,159.57,159.26,159.57,9726.0,149.1267,149.3326,149.0424,149.3326,9726.0
2021-03-24 12:20:00,159.54,159.68,159.01,159.28,62195.0,149.3045,149.4355,148.8085,149.0612,62195.0
2021-03-24 12:30:00,159.28,159.29,158.72,158.97,36866.0,149.0612,149.0705,148.5371,148.7711,36866.0
2021-03-24 12:40:00,158.97,159.11,158.37,158.39,108113.0,148.7711,148.9021,148.2095,148.2283,108113.0
2021-03-24 12:50:00,158.4,158.64,158.14,158.19,12694.0,148.2376,148.4622,147.9943,148.0411,12694.0
2021-03-24 13:00:00,158.24,158.36,157.95,158.04,8524.0,148.0879,148.2002,147.8165,147.9007,8524.0
2021-03-24 13:10:00,158.04,158.11,157.67,157.73,9546.0,147.9007,147.9662,147.5545,147.6106,9546.0
2021-03-24 13:20:00,157.7,157.83,157.52,157.55,7486.0,147.5825,147.7042,147.4141,147.4422,7486.0
2021-03-24 13:30:00,157.57,157.84,157.54,157.84,8205.0,147.4609,147.7135,147.4328,147.7135,8205.0
2021-03-24 13:40:00,157.82,157.84,157.32,157.63,19660.0,147.6948,147.7135,147.2269,147.517,19660.0
2021-03-24 13:50:00,157.68,158.21,157.51,158.11,102764.0,147.5638,148.0598,147.4047,147.9662,102764.0
2021-03-24 14:00:00,158.09,158.48,157.99,158.41,11429.0,147.9475,148.3125,147.8539,148.247,11429.0
2021-03-24 14:10:00,158.48,158.62,158.22,158.27,19973.0,148.3125,148.4435,148.0692,148.116,19973.0
2021-03-24 14:20:00,158.3,158.35,158.02,158.17,29925.0,148.144,148.1908,147.882,148.0224,29925.0
2021-03-24 14:30:00,158.07,158.33,158.06,158.14,13951.0,147.9288,148.1721,147.9194,147.9943,13951.0
2021-03-24 14:40:00,158.15,158.2,157.66,157.92,9374.0,148.0037,148.0505,147.5451,147.7884,9374.0
2021-03-24 14:50:00,157.87,158.11,157.67,157.82,10124.0,147.7416,147.9662,147.5545,147.6948,10124.0
2021-03-24 15:00:00,157.86,157.95,157.69,157.74,15426.0,147.7323,147.8165,147.5732,147.62,15426.0
2021-03-24 15:10:00,157.78,157.88,157.62,157.68,24195.0,147.6574,147.751,147.5077,147.5638,24195.0
2021-03-24 15:20:00,157.66,157.69,157.44,157.61,23630.0,147.5451,147.5732,147.3392,147.4983,23630.0
2021-03-24 15:30:00,157.63,157.78,157.3,157.72,29128.0,147.517,147.6574,147.2082,147.6012,29128.0
2021-03-24 15:40:00,157.6,157.66,157.26,157.5,41163.0,147.4889,147.5451,147.1708,147.3954,41163.0
2021-03-24 15:50:00,157.42,157.48,156.59,156.63,148729.0,147.3205,147.3766,146.5437,146.5812,148729.0
2021-03-25 09:30:00,157.1,157.5,155.71,155.77,48192.0,147.021,147.3954,145.7202,145.7764,48192.0
2021-03-25 09:40:00,155.81,156.35,155.47,156.33,30088.0,145.8138,146.3191,145.4956,146.3004,30088.0
2021-03-25 09:50:00,156.33,156.33,155.6,155.77,21540.0,146.3004,146.3004,145.6173,145.7764,21540.0
2021-03-25 10:00:00,155.79,155.81,155.46,155.65,32470.0,145.7951,145.8138,145.4862,145.6641,32470.0
2021-03-25 10:10:00,155.66,155.66,155.07,155.37,28027.0,145.6734,145.6734,145.1213,145.402,28027.0
2021-03-25 10:20:00,155.3,156.15,155.26,155.97,13565.0,145.3365,146.132,145.2991,145.9635,13565.0
2021-03-25 10:30:00,156.03,156.17,155.66,155.69,17876.0,146.0197,146.1507,145.6734,145.7015,17876.0
2021-03-25 10:40:00,155.72,155.76,155.44,155.55,20582.0,145.7296,145.767,145.4675,145.5705,20582.0
2021-03-25 10:50:00,155.63,155.94,155.45,155.94,16701.0,145.6453,145.9354,145.4769,145.9354,16701.0
2021-03-25 11:00:00,155.91,156.42,155.62,156.25,77105.0,145.9074,146.3847,145.636,146.2256,77105.0
2021-03-25 11:10:00,156.19,157.04,156.19,156.93,12526.0,146.1694,146.9649,146.1694,146.8619,12526.0
2021-03-25 11:20:00,156.92,157.37,156.86,157.22,28648.0,146.8526,147.2737,146.7964,147.1333,28648.0
2021-03-25 11:30:00,157.22,157.22,156.82,156.92,22306.0,147.1333,147.1333,146.759,146.8526,22306.0
2021-03-25 11:40:00,156.88,156.99,156.71,156.84,14191.0,146.8151,146.9181,146.656,146.7777,14191.0
2021-03-25 11:50:00,156.9,157.33,156.75,157.33,24308.0,146.8339,147.2363,146.6935,147.2363,24308.0
2021-03-25 12:00:00,157.41,157.48,157.15,157.21,22119.0,147.3111,147.3766,147.0678,147.124,22119.0
2021-03-25 12:10:00,157.28,157.57,157.25,157.56,14870.0,147.1895,147.4609,147.1614,147.4515,14870.0
2021-03-25 12:20:00,157.53,157.54,157.13,157.14,26151.0,147.4234,147.4328,147.0491,147.0585,26151.0
2021-03-25 12:30:00,157.19,157.51,157.19,157.5,16845.0,147.1053,147.4047,147.1053,147.3954,16845.0
2021-03-25 12:40:00,157.5,157.83,157.43,157.49,30650.0,147.3954,147.7042,147.3299,147.386,30650.0
2021-03-25 12:50:00,157.46,157.57,157.31,157.54,28561.0,147.3579,147.4609,147.2176,147.4328,28561.0
2021-03-25 13:00:00,157.62,157.69,157.37,157.38,45923.0,147.5077,147.5732,147.2737,147.2831,45923.0
2021-03-25 13:10:00,157.36,157.85,157.35,157.8,57791.0,147.2643,147.7229,147.255,147.6761,57791.0
2021-03-25 13:20:00,157.81,158.03,157.75,157.82,52652.0,147.6855,147.8914,147.6293,147.6948,52652.0
2021-03-25 13:30:00,157.86,157.86,157.63,157.71,14698.0,147.7323,147.7323,147.517,147.5919,14698.0
2021-03-25 13:40:00,157.72,158.33,157.72,158.02,31625.0,147.6012,148.1721,147.6012,147.882,31625.0
2021-03-25 13:50:00,157.99,158.12,157.86,157.89,16226.0,147.8539,147.9756,147.7323,147.7603,16226.0
2021-03-25 14:00:00,157.89,157.95,157.8,157.89,11280.0,147.7603,147.8165,147.6761,147.7603,11280.0
2021-03-25 14:10:00,157.88,158.25,157.8,158.25,16081.0,147.751,148.0972,147.6761,148.0972,16081.0
2021-03-25 14:20:00,158.22,158.28,157.73,157.8,47561.0,148.0692,148.1253,147.6106,147.6761,47561.0
2021-03-25 14:30:00,157.79,158.43,157.79,158.33,10658.0,147.6668,148.2657,147.6668,148.1721,10658.0
2021-03-25 14:40:00,158.38,158.59,158.36,158.42,21999.0,148.2189,148.4154,148.2002,148.2563,21999.0
2021-03-25 14:50:00,158.4,158.49,158.25,158.3,11421.0,148.2376,148.3218,148.0972,148.144,11421.0
2021-03-25 15:00:00,158.23,158.61,158.17,158.56,56916.0,148.0785,148.4341,148.0224,148.3874,56916.0
2021-03-25 15:10:00,158.53,159.14,158.51,159.09,35219.0,148.3593,148.9301,148.3406,148.8834,35219.0
2021-03-25 15:20:00,159.12,159.35,158.91,158.93,43205.0,148.9114,149.1267,148.7149,148.7336,43205.0
2021-03-25 15:30:00,158.93,159.04,158.82,158.99,35522.0,148.7336,148.8366,148.6307,148.7898,35522.0
2021-03-25 15:40:00,159.02,159.29,158.9,159.15,63876.0,148.8178,149.0705,148.7055,148.9395,63876.0
2021-03-25 15:50:00,159.13,159.45,158.81,158.91,191184.0,148.9208,149.2203,148.6213,148.7149,191184.0
2021-03-26 09:30:00,160.1,160.1,159.18,159.52,32669.0,149.8286,149.8286,148.9676,149.2858,32669.0
2021-03-26 09:40:00,159.43,159.62,158.95,159.17,22676.0,149.2015,149.3794,148.7523,148.9582,22676.0
2021-03-26 09:50:00,159.16,159.18,158.72,158.85,16265.0,148.9489,148.9676,148.5371,148.6588,16265.0
2021-03-26 10:00:00,158.87,159.3,158.74,158.81,32776.0,148.6775,149.0799,148.5558,148.6213,32776.0
2021-03-26 10:10:00,158.76,159.38,158.7,159.22,18236.0,148.5745,149.1547,148.5184,149.005,18236.0
2021-03-26 10:20:00,159.19,159.24,158.83,159.14,18709.0,148.9769,149.0237,148.64,148.9301,18709.0
2021-03-26 10:30:00,159.16,159.17,158.71,158.77,20569.0,148.9489,148.9582,148.5277,148.5839,20569.0
2021-03-26 10:40:00,158.77,158.86,158.47,158.83,18272.0,148.5839,148.6681,148.3031,148.64,18272.0
2021-03-26 10:50:00,158.83,158.94,158.59,158.91,37851.0,148.64,148.743,148.4154,148.7149,37851.0
2021-03-26 11:00:00,158.91,159.16,158.82,158.82,17750.0,148.7149,148.9489,148.6307,148.6307,17750.0
2021-03-26 11:10:00,158.79,158.87,158.55,158.61,18013.0,148.6026,148.6775,148.378,148.4341,18013.0
2021-03-26 11:20:00,158.62,158.89,158.58,158.73,30603.0,148.4435,148.6962,148.4061,148.5465,30603.0
2021-03-26 11:30:00,158.75,158.75,158.43,158.48,27010.0,148.5652,148.5652,148.2657,148.3125,27010.0
2021-03-26 11:40:00,158.5,158.53,158.2,158.25,21142.0,148.3312,148.3593,148.0505,148.0972,21142.0
2021-03-26 11:50:00,158.16,158.25,157.81,157.96,13597.0,148.013,148.0972,147.6855,147.8259,13597.0
2021-03-26 12:00:00,157.89,158.25,157.89,158.15,23184.0,147.7603,148.0972,147.7603,148.0037,23184.0
2021-03-26 12:10:00,158.17,158.28,158.05,158.23,21091.0,148.0224,148.1253,147.9101,148.0785,21091.0
2021-03-26 12:20:00,158.27,158.4,158.14,158.2,20506.0,148.116,148.2376,147.9943,148.0505,20506.0
2021-03-26 12:30:00,158.2,158.32,157.83,158.03,36486.0,148.0505,148.1628,147.7042,147.8914,36486.0
2021-03-26 12:40:00,157.97,158.26,157.89,157.94,26875.0,147.8352,148.1066,147.7603,147.8071,26875.0
2021-03-26 12:50:00,157.94,158.12,157.81,157.97,38053.0,147.8071,147.9756,147.6855,147.8352,38053.0
2021-03-26 13:00:00,158.0,158.3,157.95,158.3,35501.0,147.8633,148.144,147.8165,148.144,35501.0
2021-03-26 13:10:00,158.34,158.6,158.27,158.37,22421.0,148.1815,148.4248,148.116,148.2095,22421.0
2021-03-26 13:20:00,158.37,158.64,158.34,158.62,18722.0,148.2095,148.4622,148.1815,148.4435,18722.0
2021-03-26 13:30:00,158.64,158.77,158.34,158.36,18641.0,148.4622,148.5839,148.1815,148.2002,18641.0
2021-03-26 13:40:00,158.39,158.51,158.08,158.09,18102.0,148.2283,148.3406,147.9382,147.9475,18102.0
2021-03-26 13:50:00,158.1,158.51,158.07,158.45,40410.0,147.9569,148.3406,147.9288,148.2844,40410.0
2021-03-26 14:00:00,158.42,158.46,158.18,158.46,33718.0,148.2563,148.2938,148.0317,148.2938,33718.0
2021-03-26 14:10:00,158.41,158.8,158.28,158.8,44245.0,148.247,148.612,148.1253,148.612,44245.0
2021-03-26 14:20:00,158.77,159.29,158.71,159.14,32132.0,148.5839,149.0705,148.5277,148.9301,32132.0
2021-03-26 14:30:00,159.17,159.44,159.02,159.07,41313.0,148.9582,149.2109,148.8178,148.8646,41313.0
2021-03-26 14:40:00,159.04,159.07,158.43,158.52,20883.0,148.8366,148.8646,148.2657,148.3499,20883.0
2021-03-26 14:50:00,158.57,159.0,158.52,158.85,36900.0,148.3967,148.7991,148.3499,148.6588,36900.0
2021-03-26 15:00:00,158.81,158.93,158.55,158.55,28765.0,148.6213,148.7336,148.378,148.378,28765.0
2021-03-26 15:10:00,158.57,158.8,158.53,158.75,28358.0,148.3967,148.612,148.3593,148.5652,28358.0
2021-03-26 15:20:00,158.75,158.75,158.31,158.51,34637.0,148.5652,148.5652,148.1534,148.3406,34637.0
2021-03-26 15:30:00,158.51,158.82,158.43,158.62,49513.0,148.3406,148.6307,148.2657,148.4435,49513.0
2021-03-26 15:40:00,158.62,158.85,158.49,158.85,46338.0,148.4435,148.6588,148.3218,148.6588,46338.0
2021-03-26 15:50:00,158.94,159.9,158.85,159.82,192138.0,148.743,149.6414,148.6588,149.5665,192138.0
2021-03-29 09:30:00,162.5,162.5,160.09,160.97,121173.0,152.0746,152.0746,149.8192,150.6427,121173.0
2021-03-29 09:40:00,160.97,161.22,160.57,160.8,53821.0,150.6427,150.8767,150.2684,150.4836,53821.0
2021-03-29 09:50:00,160.82,161.22,160.53,161.08,50315.0,150.5024,150.8767,150.231,150.7457,50315.0
2021-03-29 10:00:00,161.02,161.41,160.86,160.98,43404.0,150.6895,151.0545,150.5398,150.6521,43404.0
2021-03-29 10:10:00,160.97,161.16,159.84,159.88,36957.0,150.6427,150.8205,149.5852,149.6227,36957.0
2021-03-29 10:20:00,159.88,159.88,159.0,159.11,25836.0,149.6227,149.6227,148.7991,148.9021,25836.0
2021-03-29 10:30:00,159.05,159.21,158.56,159.2,14804.0,148.8459,148.9957,148.3874,148.9863,14804.0
2021-03-29 10:40:00,159.18,159.18,158.55,158.64,15630.0,148.9676,148.9676,148.378,148.4622,15630.0
2021-03-29 10:50:00,158.65,158.75,157.9,158.32,21933.0,148.4716,148.5652,147.7697,148.1628,21933.0
2021-03-29 11:00:00,158.39,158.51,158.09,158.22,15130.0,148.2283,148.3406,147.9475,148.0692,15130.0
2021-03-29 11:10:00,158.2,158.64,158.01,158.6,73819.0,148.0505,148.4622,147.8726,148.4248,73819.0
2021-03-29 11:20:00,158.61,159.05,158.61,158.88,12002.0,148.4341,148.8459,148.4341,148.6868,12002.0
2021-03-29 11:30:00,158.92,159.25,158.9,158.95,15077.0,148.7243,149.0331,148.7055,148.7523,15077.0
2021-03-29 11:40:00,159.0,159.06,158.79,158.87,17827.0,148.7991,148.8553,148.6026,148.6775,17827.0
2021-03-29 11:50:00,158.86,159.28,158.8,159.17,45373.0,148.6681,149.0612,148.612,148.9582,45373.0
2021-03-29 12:00:00,159.23,159.23,158.89,159.03,47806.0,149.0144,149.0144,148.6962,148.8272,47806.0
2021-03-29 12:10:00,159.08,159.14,158.87,158.88,24966.0,148.874,148.9301,148.6775,148.6868,24966.0
2021-03-29 12:20:00,158.93,159.3,158.93,159.28,21994.0,148.7336,149.0799,148.7336,149.0612,21994.0
2021-03-29 12:30:00,159.28,159.69,159.23,159.6,18676.0,149.0612,149.4449,149.0144,149.3606,18676.0
2021-03-29 12:40:00,159.56,159.66,159.39,159.52,16389.0,149.3232,149.4168,149.1641,149.2858,16389.0
2021-03-29 12:50:00,159.5,159.82,159.36,159.61,17413.0,149.267,149.5665,149.136,149.37,17413.0
2021-03-29 13:00:00,159.62,160.01,159.62,159.87,20261.0,149.3794,149.7443,149.3794,149.6133,20261.0
2021-03-29 13:10:00,159.77,159.96,159.66,159.74,27501.0,149.5197,149.6975,149.4168,149.4917,27501.0
2021-03-29 13:20:00,159.8,159.96,159.74,159.8,36803.0,149.5478,149.6975,149.4917,149.5478,36803.0
2021-03-29 13:30:00,159.76,160.39,159.64,160.28,30379.0,149.5104,150.1,149.3981,149.997,30379.0
2021-03-29 13:40:00,160.29,160.53,160.23,160.43,26372.0,150.0064,150.231,149.9502,150.1374,26372.0
2021-03-29 13:50:00,160.43,160.5,160.24,160.43,24675.0,150.1374,150.2029,149.9596,150.1374,24675.0
2021-03-29 14:00:00,160.43,160.63,160.3,160.63,57482.0,150.1374,150.3246,150.0157,150.3246,57482.0
2021-03-29 14:10:00,160.64,160.87,160.39,160.5,44995.0,150.3339,150.5492,150.1,150.2029,44995.0
2021-03-29 14:20:00,160.56,161.02,160.39,160.92,44493.0,150.259,150.6895,150.1,150.5959,44493.0
2021-03-29 14:30:00,160.98,161.01,160.69,160.99,16092.0,150.6521,150.6802,150.3807,150.6615,16092.0
2021-03-29 14:40:00,160.93,161.5,160.87,161.26,26098.0,150.6053,151.1387,150.5492,150.9141,26098.0
2021-03-29 14:50:00,161.27,161.48,160.81,161.05,31028.0,150.9235,151.12,150.493,150.7176,31028.0
2021-03-29 15:00:00,161.1,161.18,160.77,160.92,45734.0,150.7644,150.8393,150.4556,150.5959,45734.0
2021-03-29 15:10:00,160.88,161.14,160.81,161.11,37356.0,150.5585,150.8018,150.493,150.7738,37356.0
2021-03-29 15:20:00,161.11,161.45,161.09,161.2,37051.0,150.7738,151.0919,150.755,150.858,37051.0
2021-03-29 15:30:00,161.19,161.3,160.88,160.98,61544.0,150.8486,150.9516,150.5585,150.6521,61544.0
2021-03-29 15:40:00,161.03,161.06,160.63,160.67,60838.0,150.6989,150.727,150.3246,150.362,60838.0
2021-03-29 15:50:00,160.7,160.98,160.19,160.39,148648.0,150.3901,150.6521,149.9128,150.1,148648.0
2021-03-30 09:30:00,160.47,161.47,160.46,160.67,51041.0,150.1748,151.1107,150.1655,150.362,51041.0
2021-03-30 09:40:00,160.66,161.13,160.43,160.43,22436.0,150.3526,150.7925,150.1374,150.1374,22436.0
2021-03-30 09:50:00,160.37,160.89,160.23,160.86,21467.0,150.0812,150.5679,149.9502,150.5398,21467.0
2021-03-30 10:00:00,160.95,161.52,160.91,161.21,26445.0,150.624,151.1575,150.5866,150.8673,26445.0
2021-03-30 10:10:00,161.31,161.42,160.84,160.92,14840.0,150.9609,151.0639,150.5211,150.5959,14840.0
2021-03-30 10:20:00,160.93,161.37,160.77,161.23,50044.0,150.6053,151.0171,150.4556,150.8861,50044.0
2021-03-30 10:30:00,161.21,162.17,161.19,162.17,29722.0,150.8673,151.7658,150.8486,151.7658,29722.0
2021-03-30 10:40:00,162.18,162.25,161.8,162.25,23119.0,151.7751,151.8406,151.4195,151.8406,23119.0
2021-03-30 10:50:00,162.22,162.29,161.71,161.71,24722.0,151.8125,151.8781,151.3353,151.3353,24722.0
2021-03-30 11:00:00,161.7,162.26,161.52,162.26,35789.0,151.3259,151.85,151.1575,151.85,35789.0
2021-03-30 11:10:00,162.2,162.24,161.72,161.72,56212.0,151.7938,151.8313,151.3446,151.3446,56212.0
2021-03-30 11:20:00,161.75,161.99,161.58,161.79,15220.0,151.3727,151.5973,151.2136,151.4101,15220.0
2021-03-30 11:30:00,161.75,161.82,161.4,161.45,9099.0,151.3727,151.4382,151.0452,151.0919,9099.0
2021-03-30 11:40:00,161.47,161.67,161.26,161.26,21658.0,151.1107,151.2978,150.9141,150.9141,21658.0
2021-03-30 11:50:00,161.26,161.37,161.18,161.37,14666.0,150.9141,151.0171,150.8393,151.0171,14666.0
2021-03-30 12:00:00,161.42,161.71,161.37,161.69,9056.0,151.0639,151.3353,151.0171,151.3165,9056.0
2021-03-30 12:10:00,161.72,161.82,161.5,161.59,14466.0,151.3446,151.4382,151.1387,151.223,14466.0
2021-03-30 12:20:00,161.6,161.78,161.49,161.75,23987.0,151.2323,151.4008,151.1294,151.3727,23987.0
2021-03-30 12:30:00,161.71,161.88,161.63,161.81,15784.0,151.3353,151.4944,151.2604,151.4288,15784.0
2021-03-30 12:40:00,161.84,161.93,161.59,161.71,16614.0,151.4569,151.5411,151.223,151.3353,16614.0
2021-03-30 12:50:00,161.66,161.78,161.58,161.64,13453.0,151.2885,151.4008,151.2136,151.2698,13453.0
2021-03-30 13:00:00,161.64,161.93,161.57,161.8,32177.0,151.2698,151.5411,151.2042,151.4195,32177.0
2021-03-30 13:10:00,161.8,161.94,161.57,161.94,18634.0,151.4195,151.5505,151.2042,151.5505,18634.0
2021-03-30 13:20:00,161.96,162.27,161.84,161.98,31786.0,151.5692,151.8593,151.4569,151.5879,31786.0
2021-03-30 13:30:00,162.08,162.17,161.84,162.15,29808.0,151.6815,151.7658,151.4569,151.747,29808.0
2021-03-30 13:40:00,162.15,162.28,162.01,162.05,16498.0,151.747,151.8687,151.616,151.6535,16498.0
2021-03-30 13:50:00,162.08,162.3,161.94,162.11,23956.0,151.6815,151.8874,151.5505,151.7096,23956.0
2021-03-30 14:00:00,162.13,162.16,161.8,162.1,24862.0,151.7283,151.7564,151.4195,151.7002,24862.0
2021-03-30 14:10:00,162.07,162.21,162.0,162.09,16024.0,151.6722,151.8032,151.6067,151.6909,16024.0
2021-03-30 14:20:00,162.12,162.45,162.08,162.42,22351.0,151.719,152.0278,151.6815,151.9997,22351.0
2021-03-30 14:30:00,162.41,162.41,161.81,161.95,14692.0,151.9904,151.9904,151.4288,151.5599,14692.0
2021-03-30 14:40:00,161.95,162.32,161.61,162.21,98614.0,151.5599,151.9061,151.2417,151.8032,98614.0
2021-03-30 14:50:00,162.18,162.37,161.81,162.37,39377.0,151.7751,151.9529,151.4288,151.9529,39377.0
2021-03-30 15:00:00,162.3,162.35,162.01,162.09,24371.0,151.8874,151.9342,151.616,151.6909,24371.0
2021-03-30 15:10:00,162.05,162.08,161.84,162.08,21689.0,151.6535,151.6815,151.4569,151.6815,21689.0
2021-03-30 15:20:00,162.01,162.27,161.95,162.24,16967.0,151.616,151.8593,151.5599,151.8313,16967.0
2021-03-30 15:30:00,162.24,162.32,162.01,162.08,36004.0,151.8313,151.9061,151.616,151.6815,36004.0
2021-03-30 15:40:00,162.09,162.1,161.3,161.35,59397.0,151.6909,151.7002,150.9516,150.9984,59397.0
2021-03-30 15:50:00,161.3,161.69,160.94,161.69,175309.0,150.9516,151.3165,150.6147,151.3165,175309.0
2021-03-31 09:30:00,160.87,162.5,160.12,161.71,50736.0,150.5492,152.0746,149.8473,151.3353,50736.0
2021-03-31 09:40:00,161.78,162.06,161.41,161.42,17945.0,151.4008,151.6628,151.0545,151.0639,17945.0
2021-03-31 09:50:00,161.33,161.68,160.98,161.31,21536.0,150.9796,151.3072,150.6521,150.9609,21536.0
2021-03-31 10:00:00,161.42,161.43,160.57,160.59,16793.0,151.0639,151.0732,150.2684,150.2871,16793.0
2021-03-31 10:10:00,160.59,160.59,159.77,159.88,14204.0,150.2871,150.2871,149.5197,149.6227,14204.0
2021-03-31 10:20:00,159.85,160.12,159.69,159.8,18281.0,149.5946,149.8473,149.4449,149.5478,18281.0
2021-03-31 10:30:00,159.73,159.76,159.21,159.57,21115.0,149.4823,149.5104,148.9957,149.3326,21115.0
2021-03-31 10:40:00,159.59,159.93,159.5,159.6,22241.0,149.3513,149.6695,149.267,149.3606,22241.0
2021-03-31 10:50:00,159.58,160.13,159.57,160.0,29443.0,149.3419,149.8566,149.3326,149.735,29443.0
2021-03-31 11:00:00,160.03,160.19,159.77,159.89,22643.0,149.763,149.9128,149.5197,149.632,22643.0
2021-03-31 11:10:00,159.86,160.0,159.63,159.75,17688.0,149.604,149.735,149.3887,149.501,17688.0
2021-03-31 11:20:00,159.72,159.86,158.84,158.85,14471.0,149.4729,149.604,148.6494,148.6588,14471.0
2021-03-31 11:30:00,158.76,159.06,158.66,158.7,12910.0,148.5745,148.8553,148.4809,148.5184,12910.0
2021-03-31 11:40:00,158.72,159.24,158.68,159.08,11341.0,148.5371,149.0237,148.4997,148.874,11341.0
2021-03-31 11:50:00,158.95,159.05,158.76,158.76,11666.0,148.7523,148.8459,148.5745,148.5745,11666.0
2021-03-31 12:00:00,158.76,158.8,158.34,158.53,20395.0,148.5745,148.612,148.1815,148.3593,20395.0
2021-03-31 12:10:00,158.55,158.55,158.23,158.3,35305.0,148.378,148.378,148.0785,148.144,35305.0
2021-03-31 12:20:00,158.31,158.47,158.14,158.18,45038.0,148.1534,148.3031,147.9943,148.0317,45038.0
2021-03-31 12:30:00,158.21,158.35,157.99,158.0,24416.0,148.0598,148.1908,147.8539,147.8633,24416.0
2021-03-31 12:40:00,157.97,158.37,157.93,158.2,23639.0,147.8352,148.2095,147.7978,148.0505,23639.0
2021-03-31 12:50:00,158.21,158.43,158.17,158.37,62765.0,148.0598,148.2657,148.0224,148.2095,62765.0
2021-03-31 13:00:00,158.38,158.64,158.17,158.19,48519.0,148.2189,148.4622,148.0224,148.0411,48519.0
2021-03-31 13:10:00,158.19,158.29,157.96,158.09,22427.0,148.0411,148.1347,147.8259,147.9475,22427.0
2021-03-31 13:20:00,158.17,158.23,157.86,158.23,30206.0,148.0224,148.0785,147.7323,148.0785,30206.0
2021-03-31 13:30:00,158.27,158.34,158.04,158.16,16905.0,148.116,148.1815,147.9007,148.013,16905.0
2021-03-31 13:40:00,158.15,158.15,157.86,157.93,11665.0,148.0037,148.0037,147.7323,147.7978,11665.0
2021-03-31 13:50:00,157.94,158.16,157.8,158.16,12797.0,147.8071,148.013,147.6761,148.013,12797.0
2021-03-31 14:00:00,158.05,158.49,158.04,158.45,19467.0,147.9101,148.3218,147.9007,148.2844,19467.0
2021-03-31 14:10:00,158.46,158.48,158.27,158.38,33300.0,148.2938,148.3125,148.116,148.2189,33300.0
2021-03-31 14:20:00,158.35,158.35,158.03,158.24,93269.0,148.1908,148.1908,147.8914,148.0879,93269.0
2021-03-31 14:30:00,158.24,158.33,157.95,158.25,51048.0,148.0879,148.1721,147.8165,148.0972,51048.0
2021-03-31 14:40:00,158.25,158.76,158.25,158.46,24148.0,148.0972,148.5745,148.0972,148.2938,24148.0
2021-03-31 14:50:00,158.47,158.67,158.36,158.37,35896.0,148.3031,148.4903,148.2002,148.2095,35896.0
2021-03-31 15:00:00,158.38,158.43,158.21,158.28,22245.0,148.2189,148.2657,148.0598,148.1253,22245.0
2021-03-31 15:10:00,158.29,158.43,158.11,158.42,24254.0,148.1347,148.2657,147.9662,148.2563,24254.0
2021-03-31 15:20:00,158.41,158.74,158.34,158.54,39068.0,148.247,148.5558,148.1815,148.3686,39068.0
2021-03-31 15:30:00,158.6,158.7,158.19,158.22,26406.0,148.4248,148.5184,148.0411,148.0692,26406.0
2021-03-31 15:40:00,158.21,158.41,158.15,158.41,45895.0,148.0598,148.247,148.0037,148.247,45895.0
2021-03-31 15:50:00,158.35,158.68,157.97,158.06,225671.0,148.1908,148.4997,147.8352,147.9194,225671.0
2021-04-01 09:30:00,157.47,158.17,157.16,157.77,80825.0,147.3673,148.0224,147.0772,147.648,80825.0
2021-04-01 09:40:00,157.72,158.21,157.65,157.97,24624.0,147.6012,148.0598,147.5357,147.8352,24624.0
2021-04-01 09:50:00,158.05,158.55,157.79,158.37,26870.0,147.9101,148.378,147.6668,148.2095,26870.0
2021-04-01 10:00:00,158.5,159.24,158.35,158.8,25235.0,148.3312,149.0237,148.1908,148.612,25235.0
2021-04-01 10:10:00,158.75,159.08,158.64,159.0,13732.0,148.5652,148.874,148.4622,148.7991,13732.0
2021-04-01 10:20:00,159.07,159.28,158.91,159.09,16497.0,148.8646,149.0612,148.7149,148.8834,16497.0
2021-04-01 10:30:00,159.09,159.3,158.92,159.28,13977.0,148.8834,149.0799,148.7243,149.0612,13977.0
2021-04-01 10:40:00,159.19,159.35,159.15,159.25,13891.0,148.9769,149.1267,148.9395,149.0331,13891.0
2021-04-01 10:50:00,159.25,159.29,158.86,158.92,17167.0,149.0331,149.0705,148.6681,148.7243,17167.0
2021-04-01 11:00:00,158.97,159.0,158.77,158.96,20798.0,148.7711,148.7991,148.5839,148.7617,20798.0
2021-04-01 11:10:00,158.91,159.13,158.88,158.91,18673.0,148.7149,148.9208,148.6868,148.7149,18673.0
2021-04-01 11:20:00,158.94,158.95,158.32,158.5,42597.0,148.743,148.7523,148.1628,148.3312,42597.0
2021-04-01 11:30:00,158.5,158.92,158.47,158.53,31668.0,148.3312,148.7243,148.3031,148.3593,31668.0
2021-04-01 11:40:00,158.52,158.9,158.39,158.39,15088.0,148.3499,148.7055,148.2283,148.2283,15088.0
2021-04-01 11:50:00,158.46,158.68,158.46,158.56,20662.0,148.2938,148.4997,148.2938,148.3874,20662.0
2021-04-01 12:00:00,158.55,158.87,158.5,158.78,22155.0,148.378,148.6775,148.3312,148.5932,22155.0
2021-04-01 12:10:00,158.81,158.86,158.65,158.69,18549.0,148.6213,148.6681,148.4716,148.509,18549.0
2021-04-01 12:20:00,158.66,158.87,158.56,158.56,16223.0,148.4809,148.6775,148.3874,148.3874,16223.0
2021-04-01 12:30:00,158.58,158.76,158.38,158.75,21914.0,148.4061,148.5745,148.2189,148.5652,21914.0
2021-04-01 12:40:00,158.73,158.73,158.43,158.68,17252.0,148.5465,148.5465,148.2657,148.4997,17252.0
2021-04-01 12:50:00,158.66,158.82,158.46,158.46,18487.0,148.4809,148.6307,148.2938,148.2938,18487.0
2021-04-01 13:00:00,158.45,158.68,158.4,158.59,18932.0,148.2844,148.4997,148.2376,148.4154,18932.0
2021-04-01 13:10:00,158.56,158.63,158.42,158.49,17599.0,148.3874,148.4529,148.2563,148.3218,17599.0
2021-04-01 13:20:00,158.47,158.73,158.46,158.68,12478.0,148.3031,148.5465,148.2938,148.4997,12478.0
2021-04-01 13:30:00,158.71,158.86,158.63,158.66,15735.0,148.5277,148.6681,148.4529,148.4809,15735.0
2021-04-01 13:40:00,158.62,158.72,158.35,158.49,14978.0,148.4435,148.5371,148.1908,148.3218,14978.0
2021-04-01 13:50:00,158.44,158.63,158.34,158.45,19128.0,148.2751,148.4529,148.1815,148.2844,19128.0
2021-04-01 14:00:00,158.45,158.55,158.39,158.47,13724.0,148.2844,148.378,148.2283,148.3031,13724.0
2021-04-01 14:10:00,158.5,158.64,158.47,158.56,16896.0,148.3312,148.4622,148.3031,148.3874,16896.0
2021-04-01 14:20:00,158.56,158.67,158.41,158.64,67041.0,148.3874,148.4903,148.247,148.4622,67041.0
2021-04-01 14:30:00,158.62,158.78,158.54,158.68,14682.0,148.4435,148.5932,148.3686,148.4997,14682.0
2021-04-01 14:40:00,158.69,158.77,158.48,158.59,17675.0,148.509,148.5839,148.3125,148.4154,17675.0
2021-04-01 14:50:00,158.58,158.7,158.46,158.69,14443.0,148.4061,148.5184,148.2938,148.509,14443.0
2021-04-01 15:00:00,158.69,158.71,158.5,158.56,18699.0,148.509,148.5277,148.3312,148.3874,18699.0
2021-04-01 15:10:00,158.58,158.67,158.41,158.6,24013.0,148.4061,148.4903,148.247,148.4248,24013.0
2021-04-01 15:20:00,158.59,158.7,158.46,158.57,21496.0,148.4154,148.5184,148.2938,148.3967,21496.0
2021-04-01 15:30:00,158.53,158.54,158.29,158.35,25765.0,148.3593,148.3686,148.1347,148.1908,25765.0
2021-04-01 15:40:00,158.34,158.7,158.32,158.68,139914.0,148.1815,148.5184,148.1628,148.4997,139914.0
2021-04-01 15:50:00,158.64,159.21,158.47,158.99,157258.0,148.4622,148.9957,148.3031,148.7898,157258.0
2021-04-05 09:30:00,160.71,161.52,160.3,160.47,29272.0,150.3994,151.1575,150.0157,150.1748,29272.0
2021-04-05 09:40:00,160.53,160.8,160.07,160.08,19838.0,150.231,150.4836,149.8005,149.8098,19838.0
2021-04-05 09:50:00,160.11,160.51,159.98,160.0,15558.0,149.8379,150.2123,149.7163,149.735,15558.0
2021-04-05 10:00:00,160.12,160.12,159.24,159.31,12134.0,149.8473,149.8473,149.0237,149.0892,12134.0
2021-04-05 10:10:00,159.51,160.24,159.36,160.22,26418.0,149.2764,149.9596,149.136,149.9409,26418.0
2021-04-05 10:20:00,160.21,160.53,160.13,160.28,21387.0,149.9315,150.231,149.8566,149.997,21387.0
2021-04-05 10:30:00,160.29,160.5,160.24,160.49,13036.0,150.0064,150.2029,149.9596,150.1935,13036.0
2021-04-05 10:40:00,160.49,160.7,160.36,160.59,18714.0,150.1935,150.3901,150.0719,150.2871,18714.0
2021-04-05 10:50:00,160.58,160.62,160.2,160.35,27889.0,150.2778,150.3152,149.9221,150.0625,27889.0
2021-04-05 11:00:00,160.29,160.64,160.19,160.47,16211.0,150.0064,150.3339,149.9128,150.1748,16211.0
2021-04-05 11:10:00,160.45,160.52,160.12,160.12,19046.0,150.1561,150.2216,149.8473,149.8473,19046.0
2021-04-05 11:20:00,160.09,160.16,159.86,160.06,8240.0,149.8192,149.8847,149.604,149.7911,8240.0
2021-04-05 11:30:00,160.07,160.32,159.98,160.16,13968.0,149.8005,150.0344,149.7163,149.8847,13968.0
2021-04-05 11:40:00,160.18,160.29,160.02,160.11,7504.0,149.9034,150.0064,149.7537,149.8379,7504.0
2021-04-05 11:50:00,160.12,160.24,159.96,160.19,16489.0,149.8473,149.9596,149.6975,149.9128,16489.0
2021-04-05 12:00:00,160.13,160.22,159.93,160.06,8107.0,149.8566,149.9409,149.6695,149.7911,8107.0
2021-04-05 12:10:00,160.01,160.17,159.82,159.88,7751.0,149.7443,149.8941,149.5665,149.6227,7751.0
2021-04-05 12:20:00,159.89,160.3,159.84,160.3,12929.0,149.632,150.0157,149.5852,150.0157,12929.0
2021-04-05 12:30:00,160.26,160.63,160.24,160.62,8691.0,149.9783,150.3246,149.9596,150.3152,8691.0
2021-04-05 12:40:00,160.58,160.61,160.38,160.46,12027.0,150.2778,150.3058,150.0906,150.1655,12027.0
2021-04-05 12:50:00,160.45,160.48,160.28,160.28,11693.0,150.1561,150.1842,149.997,149.997,11693.0
2021-04-05 13:00:00,160.34,160.48,160.26,160.31,10993.0,150.0532,150.1842,149.9783,150.0251,10993.0
2021-04-05 13:10:00,160.28,160.28,160.11,160.19,14486.0,149.997,149.997,149.8379,149.9128,14486.0
2021-04-05 13:20:00,160.17,160.25,159.91,160.03,20636.0,149.8941,149.9689,149.6507,149.763,20636.0
2021-04-05 13:30:00,160.07,160.31,160.03,160.19,14712.0,149.8005,150.0251,149.763,149.9128,14712.0
2021-04-05 13:40:00,160.17,160.34,160.13,160.2,14397.0,149.8941,150.0532,149.8566,149.9221,14397.0
2021-04-05 13:50:00,160.19,160.26,160.03,160.2,19817.0,149.9128,149.9783,149.763,149.9221,19817.0
2021-04-05 14:00:00,160.22,160.22,159.96,160.0,14738.0,149.9409,149.9409,149.6975,149.735,14738.0
2021-04-05 14:10:00,159.98,160.07,159.85,159.94,10692.0,149.7163,149.8005,149.5946,149.6788,10692.0
2021-04-05 14:20:00,159.94,160.05,159.85,159.97,12213.0,149.6788,149.7818,149.5946,149.7069,12213.0
2021-04-05 14:30:00,159.92,160.08,159.86,160.02,9304.0,149.6601,149.8098,149.604,149.7537,9304.0
2021-04-05 14:40:00,160.02,160.04,159.74,159.75,16124.0,149.7537,149.7724,149.4917,149.501,16124.0
2021-04-05 14:50:00,159.7,159.79,159.6,159.6,12728.0,149.4542,149.5384,149.3606,149.3606,12728.0
2021-04-05 15:00:00,159.57,159.76,159.5,159.73,10313.0,149.3326,149.5104,149.267,149.4823,10313.0
2021-04-05 15:10:00,159.72,159.82,159.67,159.72,16196.0,149.4729,149.5665,149.4261,149.4729,16196.0
2021-04-05 15:20:00,159.73,159.81,159.49,159.63,16413.0,149.4823,149.5572,149.2577,149.3887,16413.0
2021-04-05 15:30:00,159.67,159.94,159.64,159.85,14509.0,149.4261,149.6788,149.3981,149.5946,14509.0
2021-04-05 15:40:00,159.89,160.12,159.89,160.03,22375.0,149.632,149.8473,149.632,149.763,22375.0
2021-04-05 15:50:00,160.09,160.23,159.87,159.88,81326.0,149.8192,149.9502,149.6133,149.6227,81326.0
2021-04-06 09:30:00,159.79,160.27,159.76,159.76,46874.0,149.5384,149.9876,149.5104,149.5104,46874.0
2021-04-06 09:40:00,159.96,160.79,159.86,160.74,10729.0,149.6975,150.4743,149.604,150.4275,10729.0
2021-04-06 09:50:00,160.67,160.92,160.56,160.68,13940.0,150.362,150.5959,150.259,150.3713,13940.0
2021-04-06 10:00:00,160.6,160.76,160.35,160.59,29273.0,150.2965,150.4462,150.0625,150.2871,29273.0
2021-04-06 10:10:00,160.59,161.0,160.56,160.94,26098.0,150.2871,150.6708,150.259,150.6147,26098.0
2021-04-06 10:20:00,160.94,161.0,160.67,160.74,21763.0,150.6147,150.6708,150.362,150.4275,21763.0
2021-04-06 10:30:00,160.71,161.16,160.67,161.09,17861.0,150.3994,150.8205,150.362,150.755,17861.0
2021-04-06 10:40:00,161.09,161.13,160.6,160.65,9599.0,150.755,150.7925,150.2965,150.3433,9599.0
2021-04-06 10:50:00,160.56,160.69,160.26,160.33,29045.0,150.259,150.3807,149.9783,150.0438,29045.0
2021-04-06 11:00:00,160.35,160.43,159.97,159.97,10607.0,150.0625,150.1374,149.7069,149.7069,10607.0
2021-04-06 11:10:00,159.97,160.13,159.79,159.84,14827.0,149.7069,149.8566,149.5384,149.5852,14827.0
2021-04-06 11:20:00,159.83,160.16,159.65,160.04,455062.0,149.5759,149.8847,149.4074,149.7724,455062.0
2021-04-06 11:30:00,160.03,160.06,159.8,159.96,10496.0,149.763,149.7911,149.5478,149.6975,10496.0
2021-04-06 11:40:00,159.99,160.15,159.84,159.88,19025.0,149.7256,149.8753,149.5852,149.6227,19025.0
2021-04-06 11:50:00,159.9,159.92,159.41,159.41,15327.0,149.6414,149.6601,149.1828,149.1828,15327.0
2021-04-06 12:00:00,159.43,159.61,159.38,159.47,9740.0,149.2015,149.37,149.1547,149.239,9740.0
2021-04-06 12:10:00,159.47,159.64,159.35,159.6,8995.0,149.239,149.3981,149.1267,149.3606,8995.0
2021-04-06 12:20:00,159.54,159.96,159.49,159.78,10894.0,149.3045,149.6975,149.2577,149.5291,10894.0
2021-04-06 12:30:00,159.79,159.84,159.56,159.65,13300.0,149.5384,149.5852,149.3232,149.4074,13300.0
2021-04-06 12:40:00,159.66,159.92,159.65,159.85,7344.0,149.4168,149.6601,149.4074,149.5946,7344.0
2021-04-06 12:50:00,159.85,160.38,159.85,160.29,35960.0,149.5946,150.0906,149.5946,150.0064,35960.0
2021-04-06 13:00:00,160.26,160.91,160.23,160.79,11965.0,149.9783,150.5866,149.9502,150.4743,11965.0
2021-04-06 13:10:00,160.74,160.78,160.58,160.78,9391.0,150.4275,150.4649,150.2778,150.4649,9391.0
2021-04-06 13:20:00,160.81,161.12,160.81,161.11,7690.0,150.493,150.7831,150.493,150.7738,7690.0
2021-04-06 13:30:00,161.16,161.16,160.92,160.97,14958.0,150.8205,150.8205,150.5959,150.6427,14958.0
2021-04-06 13:40:00,160.92,161.24,160.92,161.18,20363.0,150.5959,150.8954,150.5959,150.8393,20363.0
2021-04-06 13:50:00,161.14,161.16,160.91,160.96,10693.0,150.8018,150.8205,150.5866,150.6334,10693.0
2021-04-06 14:00:00,160.93,161.01,160.61,160.61,13607.0,150.6053,150.6802,150.3058,150.3058,13607.0
2021-04-06 14:10:00,160.61,160.73,160.54,160.55,14466.0,150.3058,150.4181,150.2403,150.2497,14466.0
2021-04-06 14:20:00,160.55,160.89,160.55,160.89,35723.0,150.2497,150.5679,150.2497,150.5679,35723.0
2021-04-06 14:30:00,160.86,160.99,160.81,160.84,18660.0,150.5398,150.6615,150.493,150.5211,18660.0
2021-04-06 14:40:00,160.87,161.16,160.86,161.14,8217.0,150.5492,150.8205,150.5398,150.8018,8217.0
2021-04-06 14:50:00,161.16,161.18,160.99,160.99,9309.0,150.8205,150.8393,150.6615,150.6615,9309.0
2021-04-06 15:00:00,161.09,161.1,160.84,161.0,8261.0,150.755,150.7644,150.5211,150.6708,8261.0
2021-04-06 15:10:00,161.02,161.18,160.98,161.06,9352.0,150.6895,150.8393,150.6521,150.727,9352.0
2021-04-06 15:20:00,161.05,161.11,160.89,160.96,15838.0,150.7176,150.7738,150.5679,150.6334,15838.0
2021-04-06 15:30:00,160.98,161.13,160.94,160.99,20528.0,150.6521,150.7925,150.6147,150.6615,20528.0
2021-04-06 15:40:00,161.04,161.17,160.89,160.89,71550.0,150.7082,150.8299,150.5679,150.5679,71550.0
2021-04-06 15:50:00,160.84,161.33,160.84,161.04,230703.0,150.5211,150.9796,150.5211,150.7082,230703.0
2021-04-07 09:30:00,161.88,161.91,161.21,161.61,29738.0,151.4944,151.5224,150.8673,151.2417,29738.0
2021-04-07 09:40:00,161.55,161.55,160.65,160.68,7971.0,151.1855,151.1855,150.3433,150.3713,7971.0
2021-04-07 09:50:00,160.65,160.71,160.29,160.7,45864.0,150.3433,150.3994,150.0064,150.3901,45864.0
2021-04-07 10:00:00,160.6,161.03,160.54,160.76,14553.0,150.2965,150.6989,150.2403,150.4462,14553.0
2021-04-07 10:10:00,160.71,160.88,160.54,160.83,13126.0,150.3994,150.5585,150.2403,150.5117,13126.0
2021-04-07 10:20:00,160.79,161.04,160.77,161.02,16420.0,150.4743,150.7082,150.4556,150.6895,16420.0
2021-04-07 10:30:00,160.97,161.29,160.94,160.94,25578.0,150.6427,150.9422,150.6147,150.6147,25578.0
2021-04-07 10:40:00,160.91,161.04,160.72,160.75,18614.0,150.5866,150.7082,150.4088,150.4369,18614.0
2021-04-07 10:50:00,160.7,160.86,160.57,160.71,11636.0,150.3901,150.5398,150.2684,150.3994,11636.0
2021-04-07 11:00:00,160.62,160.69,160.33,160.39,16997.0,150.3152,150.3807,150.0438,150.1,16997.0
2021-04-07 11:10:00,160.33,160.37,160.09,160.22,33928.0,150.0438,150.0812,149.8192,149.9409,33928.0
2021-04-07 11:20:00,160.22,160.4,160.13,160.4,10566.0,149.9409,150.1093,149.8566,150.1093,10566.0
2021-04-07 11:30:00,160.4,160.54,160.22,160.42,121651.0,150.1093,150.2403,149.9409,150.128,121651.0
2021-04-07 11:40:00,160.35,160.43,160.17,160.3,16336.0,150.0625,150.1374,149.8941,150.0157,16336.0
2021-04-07 11:50:00,160.28,160.32,160.12,160.22,17972.0,149.997,150.0344,149.8473,149.9409,17972.0
2021-04-07 12:00:00,160.19,160.4,160.16,160.31,14692.0,149.9128,150.1093,149.8847,150.0251,14692.0
2021-04-07 12:10:00,160.37,160.39,160.16,160.3,11093.0,150.0812,150.1,149.8847,150.0157,11093.0
2021-04-07 12:20:00,160.35,160.37,160.18,160.28,9220.0,150.0625,150.0812,149.9034,149.997,9220.0
2021-04-07 12:30:00,160.31,160.54,160.28,160.54,8626.0,150.0251,150.2403,149.997,150.2403,8626.0
2021-04-07 12:40:00,160.49,160.72,160.47,160.64,7093.0,150.1935,150.4088,150.1748,150.3339,7093.0
2021-04-07 12:50:00,160.62,160.84,160.62,160.72,9504.0,150.3152,150.5211,150.3152,150.4088,9504.0
2021-04-07 13:00:00,160.7,160.79,160.51,160.6,12657.0,150.3901,150.4743,150.2123,150.2965,12657.0
2021-04-07 13:10:00,160.56,160.68,160.55,160.61,6802.0,150.259,150.3713,150.2497,150.3058,6802.0
2021-04-07 13:20:00,160.58,160.62,160.48,160.53,9762.0,150.2778,150.3152,150.1842,150.231,9762.0
2021-04-07 13:30:00,160.53,160.53,160.27,160.34,10338.0,150.231,150.231,149.9876,150.0532,10338.0
2021-04-07 13:40:00,160.32,160.46,160.32,160.43,8814.0,150.0344,150.1655,150.0344,150.1374,8814.0
2021-04-07 13:50:00,160.46,160.68,160.43,160.66,14925.0,150.1655,150.3713,150.1374,150.3526,14925.0
2021-04-07 14:00:00,160.66,160.85,160.59,160.67,14139.0,150.3526,150.5304,150.2871,150.362,14139.0
2021-04-07 14:10:00,160.67,160.73,160.45,160.48,12806.0,150.362,150.4181,150.1561,150.1842,12806.0
2021-04-07 14:20:00,160.48,160.5,160.24,160.31,24439.0,150.1842,150.2029,149.9596,150.0251,24439.0
2021-04-07 14:30:00,160.33,160.51,160.32,160.42,15484.0,150.0438,150.2123,150.0344,150.128,15484.0
2021-04-07 14:40:00,160.41,160.54,160.35,160.5,12487.0,150.1187,150.2403,150.0625,150.2029,12487.0
2021-04-07 14:50:00,160.5,160.58,160.37,160.39,19416.0,150.2029,150.2778,150.0812,150.1,19416.0
2021-04-07 15:00:00,160.39,160.57,160.37,160.44,11193.0,150.1,150.2684,150.0812,150.1467,11193.0
2021-04-07 15:10:00,160.44,160.6,160.41,160.6,13371.0,150.1467,150.2965,150.1187,150.2965,13371.0
2021-04-07 15:20:00,160.57,160.63,160.46,160.48,15880.0,150.2684,150.3246,150.1655,150.1842,15880.0
2021-04-07 15:30:00,160.51,160.69,160.46,160.67,20040.0,150.2123,150.3807,150.1655,150.362,20040.0
2021-04-07 15:40:00,160.66,160.87,160.61,160.81,27382.0,150.3526,150.5492,150.3058,150.493,27382.0
2021-04-07 15:50:00,160.85,161.06,160.76,160.99,62819.0,150.5304,150.727,150.4462,150.6615,62819.0
2021-04-08 09:30:00,159.59,159.66,159.0,159.0,44443.0,149.3513,149.4168,148.7991,148.7991,44443.0
2021-04-08 09:40:00,159.07,159.15,158.61,159.01,12631.0,148.8646,148.9395,148.4341,148.8085,12631.0
2021-04-08 09:50:00,158.98,159.06,158.68,158.91,19057.0,148.7804,148.8553,148.4997,148.7149,19057.0
2021-04-08 10:00:00,158.97,159.4,158.96,159.28,18275.0,148.7711,149.1735,148.7617,149.0612,18275.0
2021-04-08 10:10:00,159.31,159.57,159.19,159.51,15964.0,149.0892,149.3326,148.9769,149.2764,15964.0
2021-04-08 10:20:00,159.52,159.73,159.29,159.62,16586.0,149.2858,149.4823,149.0705,149.3794,16586.0
2021-04-08 10:30:00,159.63,159.95,159.46,159.69,13329.0,149.3887,149.6882,149.2296,149.4449,13329.0
2021-04-08 10:40:00,159.74,159.74,159.3,159.5,20009.0,149.4917,149.4917,149.0799,149.267,20009.0
2021-04-08 10:50:00,159.5,159.65,159.32,159.42,25454.0,149.267,149.4074,149.0986,149.1922,25454.0
2021-04-08 11:00:00,159.4,159.8,159.21,159.8,18871.0,149.1735,149.5478,148.9957,149.5478,18871.0
2021-04-08 11:10:00,159.81,159.88,159.28,159.29,18535.0,149.5572,149.6227,149.0612,149.0705,18535.0
2021-04-08 11:20:00,159.33,159.5,159.15,159.3,16884.0,149.108,149.267,148.9395,149.0799,16884.0
2021-04-08 11:30:00,159.28,159.59,159.21,159.5,19373.0,149.0612,149.3513,148.9957,149.267,19373.0
2021-04-08 11:40:00,159.5,159.6,159.27,159.36,17924.0,149.267,149.3606,149.0518,149.136,17924.0
2021-04-08 11:50:00,159.39,159.47,159.28,159.41,14334.0,149.1641,149.239,149.0612,149.1828,14334.0
2021-04-08 12:00:00,159.38,159.54,159.27,159.5,24000.0,149.1547,149.3045,149.0518,149.267,24000.0
2021-04-08 12:10:00,159.54,159.62,159.33,159.56,14407.0,149.3045,149.3794,149.108,149.3232,14407.0
2021-04-08 12:20:00,159.54,159.64,159.44,159.51,13907.0,149.3045,149.3981,149.2109,149.2764,13907.0
2021-04-08 12:30:00,159.56,159.9,159.53,159.85,12298.0,149.3232,149.6414,149.2951,149.5946,12298.0
2021-04-08 12:40:00,159.82,159.91,159.8,159.89,16241.0,149.5665,149.6507,149.5478,149.632,16241.0
2021-04-08 12:50:00,159.87,159.89,159.44,159.47,13035.0,149.6133,149.632,149.2109,149.239,13035.0
2021-04-08 13:00:00,159.48,159.55,159.27,159.53,15778.0,149.2483,149.3138,149.0518,149.2951,15778.0
2021-04-08 13:10:00,159.5,159.52,159.37,159.5,10233.0,149.267,149.2858,149.1454,149.267,10233.0
2021-04-08 13:20:00,159.48,159.57,159.44,159.57,9783.0,149.2483,149.3326,149.2109,149.3326,9783.0
2021-04-08 13:30:00,159.59,159.62,159.37,159.44,15729.0,149.3513,149.3794,149.1454,149.2109,15729.0
2021-04-08 13:40:00,159.44,159.71,159.41,159.71,10279.0,149.2109,149.4636,149.1828,149.4636,10279.0
2021-04-08 13:50:00,159.75,159.75,159.51,159.55,9739.0,149.501,149.501,149.2764,149.3138,9739.0
2021-04-08 14:00:00,159.55,159.64,159.52,159.54,63491.0,149.3138,149.3981,149.2858,149.3045,63491.0
2021-04-08 14:10:00,159.54,159.54,159.39,159.41,10717.0,149.3045,149.3045,149.1641,149.1828,10717.0
2021-04-08 14:20:00,159.41,159.67,159.41,159.61,13783.0,149.1828,149.4261,149.1828,149.37,13783.0
2021-04-08 14:30:00,159.59,159.89,159.58,159.89,10709.0,149.3513,149.632,149.3419,149.632,10709.0
2021-04-08 14:40:00,159.89,160.01,159.88,160.01,12504.0,149.632,149.7443,149.6227,149.7443,12504.0
2021-04-08 14:50:00,160.03,160.44,160.01,160.44,42105.0,149.763,150.1467,149.7443,150.1467,42105.0
2021-04-08 15:00:00,160.47,160.47,160.28,160.31,33195.0,150.1748,150.1748,149.997,150.0251,33195.0
2021-04-08 15:10:00,160.29,160.32,160.16,160.29,11200.0,150.0064,150.0344,149.8847,150.0064,11200.0
2021-04-08 15:20:00,160.3,160.33,160.18,160.31,12288.0,150.0157,150.0438,149.9034,150.0251,12288.0
2021-04-08 15:30:00,160.32,160.35,159.98,160.05,26650.0,150.0344,150.0625,149.7163,149.7818,26650.0
2021-04-08 15:40:00,160.05,160.05,159.87,159.93,27036.0,149.7818,149.7818,149.6133,149.6695,27036.0
2021-04-08 15:50:00,159.9,160.14,159.87,159.99,154538.0,149.6414,149.866,149.6133,149.7256,154538.0
2021-04-09 09:30:00,160.76,161.2,159.73,160.25,66462.0,150.4462,150.858,149.4823,149.9689,66462.0
2021-04-09 09:40:00,160.36,160.97,160.17,160.94,41635.0,150.0719,150.6427,149.8941,150.6147,41635.0
2021-04-09 09:50:00,160.89,161.14,160.28,160.44,26806.0,150.5679,150.8018,149.997,150.1467,26806.0
2021-04-09 10:00:00,160.34,160.34,159.83,159.99,14560.0,150.0532,150.0532,149.5759,149.7256,14560.0
2021-04-09 10:10:00,160.03,160.08,159.5,159.54,23107.0,149.763,149.8098,149.267,149.3045,23107.0
2021-04-09 10:20:00,159.56,160.18,159.56,160.07,11845.0,149.3232,149.9034,149.3232,149.8005,11845.0
2021-04-09 10:30:00,160.08,160.16,159.96,159.99,9131.0,149.8098,149.8847,149.6975,149.7256,9131.0
2021-04-09 10:40:00,160.06,160.45,159.97,160.38,11720.0,149.7911,150.1561,149.7069,150.0906,11720.0
2021-04-09 10:50:00,160.37,160.58,160.26,160.29,13515.0,150.0812,150.2778,149.9783,150.0064,13515.0
2021-04-09 11:00:00,160.29,160.59,160.28,160.37,19528.0,150.0064,150.2871,149.997,150.0812,19528.0
2021-04-09 11:10:00,160.37,160.52,160.28,160.32,18307.0,150.0812,150.2216,149.997,150.0344,18307.0
2021-04-09 11:20:00,160.3,160.7,160.3,160.63,19467.0,150.0157,150.3901,150.0157,150.3246,19467.0
2021-04-09 11:30:00,160.67,160.77,160.24,160.31,21881.0,150.362,150.4556,149.9596,150.0251,21881.0
2021-04-09 11:40:00,160.22,160.42,160.02,160.32,18204.0,149.9409,150.128,149.7537,150.0344,18204.0
2021-04-09 11:50:00,160.29,160.3,160.17,160.28,7579.0,150.0064,150.0157,149.8941,149.997,7579.0
2021-04-09 12:00:00,160.28,160.34,159.98,160.03,41413.0,149.997,150.0532,149.7163,149.763,41413.0
2021-04-09 12:10:00,160.0,160.47,160.0,160.47,51031.0,149.735,150.1748,149.735,150.1748,51031.0
2021-04-09 12:20:00,160.46,160.57,160.18,160.29,17166.0,150.1655,150.2684,149.9034,150.0064,17166.0
2021-04-09 12:30:00,160.29,160.4,160.21,160.29,5340.0,150.0064,150.1093,149.9315,150.0064,5340.0
2021-04-09 12:40:00,160.26,160.35,160.23,160.28,10518.0,149.9783,150.0625,149.9502,149.997,10518.0
2021-04-09 12:50:00,160.23,160.33,160.12,160.2,13969.0,149.9502,150.0438,149.8473,149.9221,13969.0
2021-04-09 13:00:00,160.2,160.22,159.97,160.22,9340.0,149.9221,149.9409,149.7069,149.9409,9340.0
2021-04-09 13:10:00,160.22,160.22,159.99,160.1,14398.0,149.9409,149.9409,149.7256,149.8286,14398.0
2021-04-09 13:20:00,160.12,160.25,160.06,160.18,5839.0,149.8473,149.9689,149.7911,149.9034,5839.0
2021-04-09 13:30:00,160.19,160.22,160.05,160.15,14459.0,149.9128,149.9409,149.7818,149.8753,14459.0
2021-04-09 13:40:00,160.09,160.3,160.0,160.14,41324.0,149.8192,150.0157,149.735,149.866,41324.0
2021-04-09 13:50:00,160.13,160.16,159.94,160.05,52266.0,149.8566,149.8847,149.6788,149.7818,52266.0
2021-04-09 14:00:00,160.01,160.16,159.88,160.02,31997.0,149.7443,149.8847,149.6227,149.7537,31997.0
2021-04-09 14:10:00,160.05,160.16,160.01,160.01,15765.0,149.7818,149.8847,149.7443,149.7443,15765.0
2021-04-09 14:20:00,159.99,160.04,159.8,160.03,16798.0,149.7256,149.7724,149.5478,149.763,16798.0
2021-04-09 14:30:00,160.04,160.11,159.92,159.99,15445.0,149.7724,149.8379,149.6601,149.7256,15445.0
2021-04-09 14:40:00,160.0,160.07,159.92,160.06,20293.0,149.735,149.8005,149.6601,149.7911,20293.0
2021-04-09 14:50:00,160.08,160.37,159.92,160.15,32363.0,149.8098,150.0812,149.6601,149.8753,32363.0
2021-04-09 15:00:00,160.17,160.53,160.11,160.37,23905.0,149.8941,150.231,149.8379,150.0812,23905.0
2021-04-09 15:10:00,160.31,160.33,160.15,160.25,43403.0,150.0251,150.0438,149.8753,149.9689,43403.0
2021-04-09 15:20:00,160.23,160.71,160.2,160.54,54663.0,149.9502,150.3994,149.9221,150.2403,54663.0
2021-04-09 15:30:00,160.54,160.68,160.45,160.53,61818.0,150.2403,150.3713,150.1561,150.231,61818.0
2021-04-09 15:40:00,160.53,160.9,160.51,160.61,73342.0,150.231,150.5772,150.2123,150.3058,73342.0
2021-04-09 15:50:00,160.65,160.97,160.5,160.7,189157.0,150.3433,150.6427,150.2029,150.3901,189157.0
2021-04-12 09:30:00,161.34,161.83,161.2,161.4,34347.0,150.989,151.4476,150.858,151.0452,34347.0
2021-04-12 09:40:00,161.39,161.7,161.33,161.51,29396.0,151.0358,151.3259,150.9796,151.1481,29396.0
2021-04-12 09:50:00,161.49,161.51,160.84,161.24,19981.0,151.1294,151.1481,150.5211,150.8954,19981.0
2021-04-12 10:00:00,161.29,161.6,161.14,161.56,21412.0,150.9422,151.2323,150.8018,151.1949,21412.0
2021-04-12 10:10:00,161.55,161.96,161.29,161.83,24443.0,151.1855,151.5692,150.9422,151.4476,24443.0
2021-04-12 10:20:00,161.84,162.06,161.74,162.05,17655.0,151.4569,151.6628,151.3633,151.6535,17655.0
2021-04-12 10:30:00,162.05,162.1,161.75,161.95,14691.0,151.6535,151.7002,151.3727,151.5599,14691.0
2021-04-12 10:40:00,161.95,161.95,161.46,161.6,25360.0,151.5599,151.5599,151.1013,151.2323,25360.0
2021-04-12 10:50:00,161.62,161.62,161.28,161.35,13338.0,151.251,151.251,150.9329,150.9984,13338.0
2021-04-12 11:00:00,161.32,161.33,160.92,161.03,11480.0,150.9703,150.9796,150.5959,150.6989,11480.0
2021-04-12 11:10:00,161.01,161.35,160.96,161.27,15354.0,150.6802,150.9984,150.6334,150.9235,15354.0
2021-04-12 11:20:00,161.25,161.59,161.25,161.51,6437.0,150.9048,151.223,150.9048,151.1481,6437.0
2021-04-12 11:30:00,161.5,161.66,161.46,161.66,9637.0,151.1387,151.2885,151.1013,151.2885,9637.0
2021-04-12 11:40:00,161.68,161.8,161.55,161.79,13927.0,151.3072,151.4195,151.1855,151.4101,13927.0
2021-04-12 11:50:00,161.82,161.82,161.43,161.43,20175.0,151.4382,151.4382,151.0732,151.0732,20175.0
2021-04-12 12:00:00,161.39,161.48,161.31,161.4,10440.0,151.0358,151.12,150.9609,151.0452,10440.0
2021-04-12 12:10:00,161.43,161.48,161.26,161.37,13500.0,151.0732,151.12,150.9141,151.0171,13500.0
2021-04-12 12:20:00,161.37,161.42,161.3,161.4,5184.0,151.0171,151.0639,150.9516,151.0452,5184.0
2021-04-12 12:30:00,161.41,161.57,161.37,161.54,10068.0,151.0545,151.2042,151.0171,151.1762,10068.0
2021-04-12 12:40:00,161.51,161.55,161.32,161.38,15666.0,151.1481,151.1855,150.9703,151.0264,15666.0
2021-04-12 12:50:00,161.41,161.41,161.11,161.15,11372.0,151.0545,151.0545,150.7738,150.8112,11372.0
2021-04-12 13:00:00,161.16,161.17,160.91,160.92,14486.0,150.8205,150.8299,150.5866,150.5959,14486.0
2021-04-12 13:10:00,160.87,160.92,160.72,160.81,8598.0,150.5492,150.5959,150.4088,150.493,8598.0
2021-04-12 13:20:00,160.79,160.87,160.72,160.83,11049.0,150.4743,150.5492,150.4088,150.5117,11049.0
2021-04-12 13:30:00,160.83,161.03,160.71,160.76,21732.0,150.5117,150.6989,150.3994,150.4462,21732.0
2021-04-12 13:40:00,160.72,160.77,160.59,160.64,18870.0,150.4088,150.4556,150.2871,150.3339,18870.0
2021-04-12 13:50:00,160.67,160.67,160.51,160.53,13648.0,150.362,150.362,150.2123,150.231,13648.0
2021-04-12 14:00:00,160.53,160.73,160.47,160.58,13068.0,150.231,150.4181,150.1748,150.2778,13068.0
2021-04-12 14:10:00,160.61,160.78,160.61,160.69,7195.0,150.3058,150.4649,150.3058,150.3807,7195.0
2021-04-12 14:20:00,160.62,160.74,160.59,160.62,22164.0,150.3152,150.4275,150.2871,150.3152,22164.0
2021-04-12 14:30:00,160.58,160.7,160.52,160.69,13464.0,150.2778,150.3901,150.2216,150.3807,13464.0
2021-04-12 14:40:00,160.69,160.72,160.56,160.63,16089.0,150.3807,150.4088,150.259,150.3246,16089.0
2021-04-12 14:50:00,160.64,160.72,160.59,160.66,8815.0,150.3339,150.4088,150.2871,150.3526,8815.0
2021-04-12 15:00:00,160.65,160.82,160.65,160.8,9629.0,150.3433,150.5024,150.3433,150.4836,9629.0
2021-04-12 15:10:00,160.82,160.89,160.64,160.66,10133.0,150.5024,150.5679,150.3339,150.3526,10133.0
2021-04-12 15:20:00,160.67,161.02,160.67,160.97,9007.0,150.362,150.6895,150.362,150.6427,9007.0
2021-04-12 15:30:00,160.99,161.0,160.78,160.95,17702.0,150.6615,150.6708,150.4649,150.624,17702.0
2021-04-12 15:40:00,160.91,161.12,160.85,161.01,17981.0,150.5866,150.7831,150.5304,150.6802,17981.0
2021-04-12 15:50:00,161.07,161.22,160.84,160.95,84578.0,150.7363,150.8767,150.5211,150.624,84578.0
2021-04-13 09:30:00,160.94,161.47,159.73,159.89,84291.0,150.6147,151.1107,149.4823,149.632,84291.0
2021-04-13 09:40:00,159.75,159.88,159.18,159.5,7829.0,149.501,149.6227,148.9676,149.267,7829.0
2021-04-13 09:50:00,159.49,159.66,159.2,159.28,16950.0,149.2577,149.4168,148.9863,149.0612,16950.0
2021-04-13 10:00:00,159.35,160.05,159.35,159.86,14427.0,149.1267,149.7818,149.1267,149.604,14427.0
2021-04-13 10:10:00,159.78,160.22,159.73,160.21,9945.0,149.5291,149.9409,149.4823,149.9315,9945.0
2021-04-13 10:20:00,160.13,160.6,159.95,159.96,15814.0,149.8566,150.2965,149.6882,149.6975,15814.0
2021-04-13 10:30:00,160.03,160.33,159.92,160.11,30583.0,149.763,150.0438,149.6601,149.8379,30583.0
2021-04-13 10:40:00,160.07,160.49,160.07,160.49,13654.0,149.8005,150.1935,149.8005,150.1935,13654.0
2021-04-13 10:50:00,160.42,160.71,160.41,160.66,11750.0,150.128,150.3994,150.1187,150.3526,11750.0
2021-04-13 11:00:00,160.66,160.95,160.66,160.7,26421.0,150.3526,150.624,150.3526,150.3901,26421.0
2021-04-13 11:10:00,160.77,160.86,160.65,160.72,10638.0,150.4556,150.5398,150.3433,150.4088,10638.0
2021-04-13 11:20:00,160.72,160.92,160.44,160.52,32850.0,150.4088,150.5959,150.1467,150.2216,32850.0
2021-04-13 11:30:00,160.56,160.68,160.37,160.46,11131.0,150.259,150.3713,150.0812,150.1655,11131.0
2021-04-13 11:40:00,160.43,160.56,160.34,160.52,8980.0,150.1374,150.259,150.0532,150.2216,8980.0
2021-04-13 11:50:00,160.44,160.61,160.44,160.53,7413.0,150.1467,150.3058,150.1467,150.231,7413.0
2021-04-13 12:00:00,160.53,160.53,160.41,160.46,5392.0,150.231,150.231,150.1187,150.1655,5392.0
2021-04-13 12:10:00,160.43,160.47,160.24,160.47,6038.0,150.1374,150.1748,149.9596,150.1748,6038.0
2021-04-13 12:20:00,160.45,160.47,160.31,160.34,7391.0,150.1561,150.1748,150.0251,150.0532,7391.0
2021-04-13 12:30:00,160.34,160.34,160.22,160.22,8931.0,150.0532,150.0532,149.9409,149.9409,8931.0
2021-04-13 12:40:00,160.2,160.23,160.08,160.17,10665.0,149.9221,149.9502,149.8098,149.8941,10665.0
2021-04-13 12:50:00,160.18,160.34,160.12,160.34,7219.0,149.9034,150.0532,149.8473,150.0532,7219.0
2021-04-13 13:00:00,160.34,160.36,160.04,160.04,7827.0,150.0532,150.0719,149.7724,149.7724,7827.0
2021-04-13 13:10:00,160.06,160.23,160.02,160.2,8186.0,149.7911,149.9502,149.7537,149.9221,8186.0
2021-04-13 13:20:00,160.2,160.23,160.07,160.12,8513.0,149.9221,149.9502,149.8005,149.8473,8513.0
2021-04-13 13:30:00,160.12,160.26,160.12,160.26,7360.0,149.8473,149.9783,149.8473,149.9783,7360.0
2021-04-13 13:40:00,160.27,160.41,160.21,160.41,14351.0,149.9876,150.1187,149.9315,150.1187,14351.0
2021-04-13 13:50:00,160.43,160.78,160.42,160.78,7487.0,150.1374,150.4649,150.128,150.4649,7487.0
2021-04-13 14:00:00,160.77,161.1,160.77,161.08,9703.0,150.4556,150.7644,150.4556,150.7457,9703.0
2021-04-13 14:10:00,161.08,161.21,161.02,161.02,12515.0,150.7457,150.8673,150.6895,150.6895,12515.0
2021-04-13 14:20:00,161.03,161.05,160.9,161.04,10257.0,150.6989,150.7176,150.5772,150.7082,10257.0
2021-04-13 14:30:00,161.03,161.04,160.81,160.83,8203.0,150.6989,150.7082,150.493,150.5117,8203.0
2021-04-13 14:40:00,160.77,160.88,160.66,160.83,9638.0,150.4556,150.5585,150.3526,150.5117,9638.0
2021-04-13 14:50:00,160.82,160.89,160.76,160.76,6618.0,150.5024,150.5679,150.4462,150.4462,6618.0
2021-04-13 15:00:00,160.74,161.06,160.74,161.0,7523.0,150.4275,150.727,150.4275,150.6708,7523.0
2021-04-13 15:10:00,160.98,161.0,160.76,160.78,14248.0,150.6521,150.6708,150.4462,150.4649,14248.0
2021-04-13 15:20:00,160.81,160.87,160.71,160.71,10174.0,150.493,150.5492,150.3994,150.3994,10174.0
2021-04-13 15:30:00,160.71,160.87,160.66,160.77,19487.0,150.3994,150.5492,150.3526,150.4556,19487.0
2021-04-13 15:40:00,160.8,160.8,160.63,160.7,29885.0,150.4836,150.4836,150.3246,150.3901,29885.0
2021-04-13 15:50:00,160.72,161.11,160.68,160.93,101028.0,150.4088,150.7738,150.3713,150.6053,101028.0
2021-04-14 09:30:00,160.68,161.77,160.0,161.58,42428.0,150.3713,151.3914,149.735,151.2136,42428.0
2021-04-14 09:40:00,161.67,161.94,161.42,161.55,16744.0,151.2978,151.5505,151.0639,151.1855,16744.0
2021-04-14 09:50:00,161.57,162.5,161.57,162.5,12647.0,151.2042,152.0746,151.2042,152.0746,12647.0
2021-04-14 10:00:00,162.48,162.9,162.37,162.87,26088.0,152.0559,152.4489,151.9529,152.4208,26088.0
2021-04-14 10:10:00,162.91,163.37,162.81,163.12,15298.0,152.4583,152.8888,152.3647,152.6548,15298.0
2021-04-14 10:20:00,163.15,163.3,162.83,163.14,16419.0,152.6829,152.8233,152.3834,152.6735,16419.0
2021-04-14 10:30:00,163.16,163.49,163.12,163.16,12772.0,152.6922,153.0011,152.6548,152.6922,12772.0
2021-04-14 10:40:00,163.26,163.44,162.99,163.1,14272.0,152.7858,152.9543,152.5331,152.6361,14272.0
2021-04-14 10:50:00,163.11,163.31,163.03,163.17,14522.0,152.6454,152.8326,152.5706,152.7016,14522.0
2021-04-14 11:00:00,163.18,163.23,162.89,162.98,10936.0,152.711,152.7577,152.4396,152.5238,10936.0
2021-04-14 11:10:00,163.0,163.18,162.91,163.03,8027.0,152.5425,152.711,152.4583,152.5706,8027.0
2021-04-14 11:20:00,163.07,163.48,163.05,163.34,11961.0,152.608,152.9917,152.5893,152.8607,11961.0
2021-04-14 11:30:00,163.34,163.65,163.34,163.52,9162.0,152.8607,153.1508,152.8607,153.0291,9162.0
2021-04-14 11:40:00,163.47,163.62,163.39,163.61,6834.0,152.9823,153.1227,152.9075,153.1134,6834.0
2021-04-14 11:50:00,163.55,163.77,163.48,163.77,8061.0,153.0572,153.2631,152.9917,153.2631,8061.0
2021-04-14 12:00:00,163.75,163.86,163.61,163.86,8969.0,153.2444,153.3473,153.1134,153.3473,8969.0
2021-04-14 12:10:00,163.84,163.84,163.62,163.72,7265.0,153.3286,153.3286,153.1227,153.2163,7265.0
2021-04-14 12:20:00,163.68,163.83,163.5,163.82,10005.0,153.1789,153.3193,153.0104,153.3099,10005.0
2021-04-14 12:30:00,163.82,163.86,163.65,163.86,7466.0,153.3099,153.3473,153.1508,153.3473,7466.0
2021-04-14 12:40:00,163.85,164.0,163.78,163.87,17066.0,153.338,153.4783,153.2725,153.3567,17066.0
2021-04-14 12:50:00,163.92,164.3,163.86,164.28,9970.0,153.4035,153.7591,153.3473,153.7404,9970.0
2021-04-14 13:00:00,164.17,164.44,164.04,164.25,8877.0,153.6374,153.8901,153.5158,153.7123,8877.0
2021-04-14 13:10:00,164.27,164.35,164.14,164.2,10019.0,153.731,153.8059,153.6094,153.6655,10019.0
2021-04-14 13:20:00,164.22,164.59,164.19,164.47,40952.0,153.6842,154.0305,153.6562,153.9182,40952.0
2021-04-14 13:30:00,164.53,164.56,164.43,164.49,18268.0,153.9743,154.0024,153.8808,153.9369,18268.0
2021-04-14 13:40:00,164.5,165.16,164.45,164.96,46971.0,153.9463,154.5639,153.8995,154.3768,46971.0
2021-04-14 13:50:00,164.92,165.05,164.35,164.47,14826.0,154.3393,154.461,153.8059,153.9182,14826.0
2021-04-14 14:00:00,164.51,164.83,164.49,164.6,14196.0,153.9556,154.2551,153.9369,154.0399,14196.0
2021-04-14 14:10:00,164.58,164.86,164.36,164.52,17644.0,154.0211,154.2832,153.8152,153.965,17644.0
2021-04-14 14:20:00,164.48,164.73,164.44,164.5,17701.0,153.9276,154.1615,153.8901,153.9463,17701.0
2021-04-14 14:30:00,164.46,164.52,164.05,164.28,10450.0,153.9088,153.965,153.5251,153.7404,10450.0
2021-04-14 14:40:00,164.27,164.51,164.24,164.3,14546.0,153.731,153.9556,153.7029,153.7591,14546.0
2021-04-14 14:50:00,164.36,164.56,164.25,164.33,10046.0,153.8152,154.0024,153.7123,153.7872,10046.0
2021-04-14 15:00:00,164.26,164.37,164.15,164.36,21018.0,153.7217,153.8246,153.6187,153.8152,21018.0
2021-04-14 15:10:00,164.37,164.43,164.22,164.34,12632.0,153.8246,153.8808,153.6842,153.7965,12632.0
2021-04-14 15:20:00,164.3,164.3,163.88,163.94,20725.0,153.7591,153.7591,153.366,153.4222,20725.0
2021-04-14 15:30:00,163.97,164.17,163.83,164.03,30055.0,153.4503,153.6374,153.3193,153.5064,30055.0
2021-04-14 15:40:00,164.05,164.3,164.03,164.24,38923.0,153.5251,153.7591,153.5064,153.7029,38923.0
2021-04-14 15:50:00,164.24,164.27,163.87,164.2,160287.0,153.7029,153.731,153.3567,153.6655,160287.0
2021-04-15 09:30:00,164.06,164.44,163.51,163.52,34324.0,153.5345,153.8901,153.0198,153.0291,34324.0
2021-04-15 09:40:00,163.32,163.6,162.86,163.02,10650.0,152.842,153.104,152.4115,152.5612,10650.0
2021-04-15 09:50:00,162.8,163.26,162.45,163.19,32114.0,152.3553,152.7858,152.0278,152.7203,32114.0
2021-04-15 10:00:00,162.8,163.43,162.8,163.03,16866.0,152.3553,152.9449,152.3553,152.5706,16866.0
2021-04-15 10:10:00,162.9,163.13,162.46,162.47,14003.0,152.4489,152.6642,152.0371,152.0465,14003.0
2021-04-15 10:20:00,162.42,162.44,162.14,162.14,12223.0,151.9997,152.0184,151.7377,151.7377,12223.0
2021-04-15 10:30:00,162.2,162.81,162.08,162.69,17952.0,151.7938,152.3647,151.6815,152.2524,17952.0
2021-04-15 10:40:00,162.6,163.06,162.48,163.05,18596.0,152.1682,152.5987,152.0559,152.5893,18596.0
2021-04-15 10:50:00,163.08,163.41,162.93,163.41,12780.0,152.6174,152.9262,152.477,152.9262,12780.0
2021-04-15 11:00:00,163.39,163.58,162.9,162.9,21773.0,152.9075,153.0853,152.4489,152.4489,21773.0
2021-04-15 11:10:00,162.89,162.92,162.34,162.37,11321.0,152.4396,152.4676,151.9248,151.9529,11321.0
2021-04-15 11:20:00,162.41,162.91,162.39,162.9,5925.0,151.9904,152.4583,151.9716,152.4489,5925.0
2021-04-15 11:30:00,162.94,163.16,162.94,163.06,6475.0,152.4864,152.6922,152.4864,152.5987,6475.0
2021-04-15 11:40:00,163.03,163.14,162.85,163.01,10537.0,152.5706,152.6735,152.4021,152.5519,10537.0
2021-04-15 11:50:00,162.96,163.05,162.85,162.97,11702.0,152.5051,152.5893,152.4021,152.5144,11702.0
2021-04-15 12:00:00,162.98,163.45,162.91,163.45,6828.0,152.5238,152.9636,152.4583,152.9636,6828.0
2021-04-15 12:10:00,163.4,163.42,163.23,163.24,9054.0,152.9168,152.9356,152.7577,152.7671,9054.0
2021-04-15 12:20:00,163.25,163.37,163.18,163.29,10892.0,152.7765,152.8888,152.711,152.8139,10892.0
2021-04-15 12:30:00,163.33,163.37,163.03,163.17,8543.0,152.8513,152.8888,152.5706,152.7016,8543.0
2021-04-15 12:40:00,163.14,163.26,163.06,163.11,18348.0,152.6735,152.7858,152.5987,152.6454,18348.0
2021-04-15 12:50:00,163.09,163.19,163.05,163.19,5328.0,152.6267,152.7203,152.5893,152.7203,5328.0
2021-04-15 13:00:00,163.15,163.18,162.47,162.6,31481.0,152.6829,152.711,152.0465,152.1682,31481.0
2021-04-15 13:10:00,162.65,162.7,162.21,162.24,16787.0,152.215,152.2617,151.8032,151.8313,16787.0
2021-04-15 13:20:00,162.29,162.32,161.94,161.94,23507.0,151.8781,151.9061,151.5505,151.5505,23507.0
2021-04-15 13:30:00,161.94,162.01,161.72,161.97,24109.0,151.5505,151.616,151.3446,151.5786,24109.0
2021-04-15 13:40:00,162.01,162.43,161.91,162.28,28019.0,151.616,152.0091,151.5224,151.8687,28019.0
2021-04-15 13:50:00,162.21,162.25,161.88,161.92,17201.0,151.8032,151.8406,151.4944,151.5318,17201.0
2021-04-15 14:00:00,161.95,162.06,161.89,161.95,11487.0,151.5599,151.6628,151.5037,151.5599,11487.0
2021-04-15 14:10:00,161.93,162.02,161.72,161.89,14149.0,151.5411,151.6254,151.3446,151.5037,14149.0
2021-04-15 14:20:00,161.91,161.98,161.67,161.71,12795.0,151.5224,151.5879,151.2978,151.3353,12795.0
2021-04-15 14:30:00,161.67,161.82,161.56,161.76,48314.0,151.2978,151.4382,151.1949,151.3821,48314.0
2021-04-15 14:40:00,161.74,161.87,161.63,161.81,21882.0,151.3633,151.485,151.2604,151.4288,21882.0
2021-04-15 14:50:00,161.81,161.82,161.62,161.68,27030.0,151.4288,151.4382,151.251,151.3072,27030.0
2021-04-15 15:00:00,161.7,161.83,161.65,161.71,21683.0,151.3259,151.4476,151.2791,151.3353,21683.0
2021-04-15 15:10:00,161.72,161.82,161.63,161.78,28446.0,151.3446,151.4382,151.2604,151.4008,28446.0
2021-04-15 15:20:00,161.79,161.8,161.6,161.65,20485.0,151.4101,151.4195,151.2323,151.2791,20485.0
2021-04-15 15:30:00,161.65,161.78,161.59,161.63,53959.0,151.2791,151.4008,151.223,151.2604,53959.0
2021-04-15 15:40:00,161.66,162.07,161.65,161.9,62524.0,151.2885,151.6722,151.2791,151.5131,62524.0
2021-04-15 15:50:00,161.75,162.17,161.75,162.15,199240.0,151.3727,151.7658,151.3727,151.747,199240.0
2021-04-16 09:30:00,162.46,164.17,162.46,164.11,140024.0,152.0371,153.6374,152.0371,153.5813,140024.0
2021-04-16 09:40:00,164.09,164.09,163.3,163.46,12727.0,153.5626,153.5626,152.8233,152.973,12727.0
2021-04-16 09:50:00,163.38,163.5,163.18,163.32,9325.0,152.8981,153.0104,152.711,152.842,9325.0
2021-04-16 10:00:00,163.37,163.42,163.03,163.24,14610.0,152.8888,152.9356,152.5706,152.7671,14610.0
2021-04-16 10:10:00,163.29,163.4,162.91,163.29,9247.0,152.8139,152.9168,152.4583,152.8139,9247.0
2021-04-16 10:20:00,163.29,163.75,163.22,163.67,11507.0,152.8139,153.2444,152.7484,153.1695,11507.0
2021-04-16 10:30:00,163.73,164.02,163.62,164.02,11963.0,153.2257,153.4971,153.1227,153.4971,11963.0
2021-04-16 10:40:00,164.02,164.04,163.43,163.47,12281.0,153.4971,153.5158,152.9449,152.9823,12281.0
2021-04-16 10:50:00,163.44,163.45,163.25,163.27,9027.0,152.9543,152.9636,152.7765,152.7952,9027.0
2021-04-16 11:00:00,163.28,163.53,163.27,163.45,7480.0,152.8045,153.0385,152.7952,152.9636,7480.0
2021-04-16 11:10:00,163.46,163.46,163.14,163.16,6955.0,152.973,152.973,152.6735,152.6922,6955.0
2021-04-16 11:20:00,163.19,163.28,162.99,163.16,4430.0,152.7203,152.8045,152.5331,152.6922,4430.0
2021-04-16 11:30:00,163.19,163.33,163.07,163.26,4589.0,152.7203,152.8513,152.608,152.7858,4589.0
2021-04-16 11:40:00,163.22,163.29,163.05,163.25,5732.0,152.7484,152.8139,152.5893,152.7765,5732.0
2021-04-16 11:50:00,163.27,163.33,163.06,163.06,6583.0,152.7952,152.8513,152.5987,152.5987,6583.0
2021-04-16 12:00:00,163.11,163.33,163.05,163.2,6759.0,152.6454,152.8513,152.5893,152.7297,6759.0
2021-04-16 12:10:00,163.21,163.32,163.13,163.22,9024.0,152.739,152.842,152.6642,152.7484,9024.0
2021-04-16 12:20:00,163.24,163.24,163.0,163.13,11693.0,152.7671,152.7671,152.5425,152.6642,11693.0
2021-04-16 12:30:00,163.16,163.28,163.08,163.25,4787.0,152.6922,152.8045,152.6174,152.7765,4787.0
2021-04-16 12:40:00,163.17,163.23,163.12,163.2,3552.0,152.7016,152.7577,152.6548,152.7297,3552.0
2021-04-16 12:50:00,163.15,163.19,162.94,162.94,12027.0,152.6829,152.7203,152.4864,152.4864,12027.0
2021-04-16 13:00:00,162.92,162.92,162.64,162.64,11155.0,152.4676,152.4676,152.2056,152.2056,11155.0
2021-04-16 13:10:00,162.66,162.86,162.6,162.84,12371.0,152.2243,152.4115,152.1682,152.3928,12371.0
2021-04-16 13:20:00,162.86,162.92,162.8,162.82,12519.0,152.4115,152.4676,152.3553,152.3741,12519.0
2021-04-16 13:30:00,162.84,163.02,162.76,162.95,9189.0,152.3928,152.5612,152.3179,152.4957,9189.0
2021-04-16 13:40:00,162.93,163.18,162.87,162.91,11591.0,152.477,152.711,152.4208,152.4583,11591.0
2021-04-16 13:50:00,162.93,162.94,162.71,162.85,13341.0,152.477,152.4864,152.2711,152.4021,13341.0
2021-04-16 14:00:00,162.81,163.18,162.77,163.03,14719.0,152.3647,152.711,152.3273,152.5706,14719.0
2021-04-16 14:10:00,163.07,163.32,163.07,163.27,10717.0,152.608,152.842,152.608,152.7952,10717.0
2021-04-16 14:20:00,163.22,163.22,162.88,163.04,21492.0,152.7484,152.7484,152.4302,152.5799,21492.0
2021-04-16 14:30:00,163.02,163.14,162.87,162.94,13548.0,152.5612,152.6735,152.4208,152.4864,13548.0
2021-04-16 14:40:00,162.94,163.04,162.84,162.87,11708.0,152.4864,152.5799,152.3928,152.4208,11708.0
2021-04-16 14:50:00,162.89,163.03,162.87,162.96,16020.0,152.4396,152.5706,152.4208,152.5051,16020.0
2021-04-16 15:00:00,162.98,163.01,162.66,162.8,38683.0,152.5238,152.5519,152.2243,152.3553,38683.0
2021-04-16 15:10:00,162.78,163.05,162.74,162.8,17079.0,152.3366,152.5893,152.2992,152.3553,17079.0
2021-04-16 15:20:00,162.81,163.16,162.78,163.12,14343.0,152.3647,152.6922,152.3366,152.6548,14343.0
2021-04-16 15:30:00,163.13,163.2,162.95,163.17,33500.0,152.6642,152.7297,152.4957,152.7016,33500.0
2021-04-16 15:40:00,163.17,163.28,163.0,163.22,58865.0,152.7016,152.8045,152.5425,152.7484,58865.0
2021-04-16 15:50:00,163.25,163.6,162.64,162.65,190468.0,152.7765,153.104,152.2056,152.215,190468.0
2021-04-19 09:30:00,163.06,163.21,161.17,161.56,44515.0,152.5987,152.739,150.8299,151.1949,44515.0
2021-04-19 09:40:00,161.57,161.86,161.36,161.73,15296.0,151.2042,151.4756,151.0077,151.354,15296.0
2021-04-19 09:50:00,161.72,161.75,161.3,161.48,4571.0,151.3446,151.3727,150.9516,151.12,4571.0
2021-04-19 10:00:00,161.49,161.49,160.72,160.72,11641.0,151.1294,151.1294,150.4088,150.4088,11641.0
2021-04-19 10:10:00,160.76,161.41,160.7,161.41,18062.0,150.4462,151.0545,150.3901,151.0545,18062.0
2021-04-19 10:20:00,161.38,161.38,160.87,160.89,16719.0,151.0264,151.0264,150.5492,150.5679,16719.0
2021-04-19 10:30:00,160.88,161.11,160.79,160.97,36982.0,150.5585,150.7738,150.4743,150.6427,36982.0
2021-04-19 10:40:00,160.93,161.0,160.59,160.8,13931.0,150.6053,150.6708,150.2871,150.4836,13931.0
2021-04-19 10:50:00,160.8,161.09,160.79,160.82,17158.0,150.4836,150.755,150.4743,150.5024,17158.0
2021-04-19 11:00:00,160.82,160.96,160.66,160.91,13891.0,150.5024,150.6334,150.3526,150.5866,13891.0
2021-04-19 11:10:00,160.93,161.23,160.86,160.89,15259.0,150.6053,150.8861,150.5398,150.5679,15259.0
2021-04-19 11:20:00,160.89,161.16,160.79,161.16,11692.0,150.5679,150.8205,150.4743,150.8205,11692.0
2021-04-19 11:30:00,161.14,161.59,161.13,161.49,8978.0,150.8018,151.223,150.7925,151.1294,8978.0
2021-04-19 11:40:00,161.58,161.58,161.2,161.39,8031.0,151.2136,151.2136,150.858,151.0358,8031.0
2021-04-19 11:50:00,161.34,161.53,161.17,161.27,10110.0,150.989,151.1668,150.8299,150.9235,10110.0
2021-04-19 12:00:00,161.33,161.61,161.22,161.56,8246.0,150.9796,151.2417,150.8767,151.1949,8246.0
2021-04-19 12:10:00,161.55,161.62,161.41,161.48,9578.0,151.1855,151.251,151.0545,151.12,9578.0
2021-04-19 12:20:00,161.46,161.51,161.26,161.4,8687.0,151.1013,151.1481,150.9141,151.0452,8687.0
2021-04-19 12:30:00,161.4,161.62,161.35,161.51,10229.0,151.0452,151.251,150.9984,151.1481,10229.0
2021-04-19 12:40:00,161.48,161.48,161.23,161.25,12181.0,151.12,151.12,150.8861,150.9048,12181.0
2021-04-19 12:50:00,161.26,161.41,161.23,161.31,7994.0,150.9141,151.0545,150.8861,150.9609,7994.0
2021-04-19 13:00:00,161.32,161.67,161.29,161.53,12479.0,150.9703,151.2978,150.9422,151.1668,12479.0
2021-04-19 13:10:00,161.54,161.64,161.5,161.59,8597.0,151.1762,151.2698,151.1387,151.223,8597.0
2021-04-19 13:20:00,161.59,161.59,161.43,161.47,5449.0,151.223,151.223,151.0732,151.1107,5449.0
2021-04-19 13:30:00,161.42,161.56,161.34,161.5,11942.0,151.0639,151.1949,150.989,151.1387,11942.0
2021-04-19 13:40:00,161.5,161.57,161.35,161.44,9028.0,151.1387,151.2042,150.9984,151.0826,9028.0
2021-04-19 13:50:00,161.41,161.81,161.41,161.74,15287.0,151.0545,151.4288,151.0545,151.3633,15287.0
2021-04-19 14:00:00,161.72,161.84,161.67,161.72,7532.0,151.3446,151.4569,151.2978,151.3446,7532.0
2021-04-19 14:10:00,161.74,161.92,161.72,161.9,13784.0,151.3633,151.5318,151.3446,151.5131,13784.0
2021-04-19 14:20:00,161.85,161.85,161.7,161.7,7746.0,151.4663,151.4663,151.3259,151.3259,7746.0
2021-04-19 14:30:00,161.76,161.88,161.73,161.81,9755.0,151.3821,151.4944,151.354,151.4288,9755.0
2021-04-19 14:40:00,161.79,162.18,161.79,162.18,11733.0,151.4101,151.7751,151.4101,151.7751,11733.0
2021-04-19 14:50:00,162.18,162.35,162.12,162.19,16118.0,151.7751,151.9342,151.719,151.7845,16118.0
2021-04-19 15:00:00,162.21,162.27,162.13,162.23,11186.0,151.8032,151.8593,151.7283,151.8219,11186.0
2021-04-19 15:10:00,162.23,162.33,162.05,162.09,18859.0,151.8219,151.9155,151.6535,151.6909,18859.0
2021-04-19 15:20:00,162.15,162.15,161.94,161.98,11938.0,151.747,151.747,151.5505,151.5879,11938.0
2021-04-19 15:30:00,161.98,162.01,161.8,161.91,75736.0,151.5879,151.616,151.4195,151.5224,75736.0
2021-04-19 15:40:00,161.9,161.94,161.66,161.78,23376.0,151.5131,151.5505,151.2885,151.4008,23376.0
2021-04-19 15:50:00,161.86,161.92,161.62,161.86,67582.0,151.4756,151.5318,151.251,151.4756,67582.0
2021-04-20 09:30:00,161.2,161.41,160.47,160.62,23508.0,150.858,151.0545,150.1748,150.3152,23508.0
2021-04-20 09:40:00,160.53,160.8,160.37,160.64,10946.0,150.231,150.4836,150.0812,150.3339,10946.0
2021-04-20 09:50:00,160.69,161.17,160.68,161.06,11569.0,150.3807,150.8299,150.3713,150.727,11569.0
2021-04-20 10:00:00,160.92,161.32,160.81,160.88,67936.0,150.5959,150.9703,150.493,150.5585,67936.0
2021-04-20 10:10:00,161.05,161.55,160.99,161.44,11847.0,150.7176,151.1855,150.6615,151.0826,11847.0
2021-04-20 10:20:00,161.44,161.65,161.13,161.15,9505.0,151.0826,151.2791,150.7925,150.8112,9505.0
2021-04-20 10:30:00,161.1,161.23,160.98,161.1,23574.0,150.7644,150.8861,150.6521,150.7644,23574.0
2021-04-20 10:40:00,161.06,161.16,160.91,161.0,24652.0,150.727,150.8205,150.5866,150.6708,24652.0
2021-04-20 10:50:00,160.96,161.0,160.5,160.67,13418.0,150.6334,150.6708,150.2029,150.362,13418.0
2021-04-20 11:00:00,160.75,161.11,160.64,161.11,22068.0,150.4369,150.7738,150.3339,150.7738,22068.0
2021-04-20 11:10:00,161.13,161.3,160.92,161.08,24169.0,150.7925,150.9516,150.5959,150.7457,24169.0
2021-04-20 11:20:00,161.14,161.23,160.74,161.08,14901.0,150.8018,150.8861,150.4275,150.7457,14901.0
2021-04-20 11:30:00,161.07,161.17,160.73,160.91,17981.0,150.7363,150.8299,150.4181,150.5866,17981.0
2021-04-20 11:40:00,161.0,161.06,160.79,160.87,9798.0,150.6708,150.727,150.4743,150.5492,9798.0
2021-04-20 11:50:00,160.86,160.87,160.7,160.74,8860.0,150.5398,150.5492,150.3901,150.4275,8860.0
2021-04-20 12:00:00,160.81,160.87,160.74,160.77,6510.0,150.493,150.5492,150.4275,150.4556,6510.0
2021-04-20 12:10:00,160.76,160.97,160.7,160.94,8717.0,150.4462,150.6427,150.3901,150.6147,8717.0
2021-04-20 12:20:00,160.94,161.04,160.91,161.03,7809.0,150.6147,150.7082,150.5866,150.6989,7809.0
2021-04-20 12:30:00,161.0,161.24,160.98,161.01,13735.0,150.6708,150.8954,150.6521,150.6802,13735.0
2021-04-20 12:40:00,160.99,161.06,160.75,160.78,11315.0,150.6615,150.727,150.4369,150.4649,11315.0
2021-04-20 12:50:00,160.78,160.99,160.75,160.97,8577.0,150.4649,150.6615,150.4369,150.6427,8577.0
2021-04-20 13:00:00,160.9,160.94,160.77,160.79,6469.0,150.5772,150.6147,150.4556,150.4743,6469.0
2021-04-20 13:10:00,160.87,161.0,160.78,160.96,8592.0,150.5492,150.6708,150.4649,150.6334,8592.0
2021-04-20 13:20:00,160.96,160.96,160.67,160.71,13088.0,150.6334,150.6334,150.362,150.3994,13088.0
2021-04-20 13:30:00,160.72,160.76,160.55,160.74,11615.0,150.4088,150.4462,150.2497,150.4275,11615.0
2021-04-20 13:40:00,160.7,160.81,160.61,160.74,6472.0,150.3901,150.493,150.3058,150.4275,6472.0
2021-04-20 13:50:00,160.79,161.03,160.76,161.02,11790.0,150.4743,150.6989,150.4462,150.6895,11790.0
2021-04-20 14:00:00,160.96,161.26,160.89,161.22,12902.0,150.6334,150.9141,150.5679,150.8767,12902.0
2021-04-20 14:10:00,161.22,161.26,160.98,161.12,12815.0,150.8767,150.9141,150.6521,150.7831,12815.0
2021-04-20 14:20:00,161.12,161.23,160.86,160.9,11998.0,150.7831,150.8861,150.5398,150.5772,11998.0
2021-04-20 14:30:00,160.87,160.93,160.68,160.82,13055.0,150.5492,150.6053,150.3713,150.5024,13055.0
2021-04-20 14:40:00,160.8,160.88,160.61,160.8,10220.0,150.4836,150.5585,150.3058,150.4836,10220.0
2021-04-20 14:50:00,160.81,160.92,160.41,160.47,12982.0,150.493,150.5959,150.1187,150.1748,12982.0
2021-04-20 15:00:00,160.49,160.89,160.49,160.89,12341.0,150.1935,150.5679,150.1935,150.5679,12341.0
2021-04-20 15:10:00,160.89,161.14,160.85,161.05,19327.0,150.5679,150.8018,150.5304,150.7176,19327.0
2021-04-20 15:20:00,161.07,161.34,161.05,161.25,12854.0,150.7363,150.989,150.7176,150.9048,12854.0
2021-04-20 15:30:00,161.25,161.6,161.21,161.49,21428.0,150.9048,151.2323,150.8673,151.1294,21428.0
2021-04-20 15:40:00,161.49,162.18,161.45,162.12,31715.0,151.1294,151.7751,151.0919,151.719,31715.0
2021-04-20 15:50:00,162.09,162.16,161.71,161.73,113836.0,151.6909,151.7564,151.3353,151.354,113836.0
2021-04-21 09:30:00,162.0,162.75,161.9,162.62,31863.0,151.6067,152.3085,151.5131,152.1869,31863.0
2021-04-21 09:40:00,162.82,163.94,162.82,163.86,16817.0,152.3741,153.4222,152.3741,153.3473,16817.0
2021-04-21 09:50:00,163.86,163.96,163.53,163.81,17690.0,153.3473,153.4409,153.0385,153.3005,17690.0
2021-04-21 10:00:00,163.78,164.38,163.78,164.22,20116.0,153.2725,153.834,153.2725,153.6842,20116.0
2021-04-21 10:10:00,164.21,164.42,163.95,164.4,20649.0,153.6749,153.8714,153.4316,153.8527,20649.0
2021-04-21 10:20:00,164.44,164.54,164.22,164.47,21183.0,153.8901,153.9837,153.6842,153.9182,21183.0
2021-04-21 10:30:00,164.47,164.78,164.29,164.7,16193.0,153.9182,154.2083,153.7497,154.1334,16193.0
2021-04-21 10:40:00,164.7,165.35,164.7,165.34,29829.0,154.1334,154.7417,154.1334,154.7324,29829.0
2021-04-21 10:50:00,165.31,165.69,165.14,165.58,26130.0,154.7043,155.0599,154.5452,154.957,26130.0
2021-04-21 11:00:00,165.5,165.56,164.74,164.91,16965.0,154.8821,154.9383,154.1709,154.33,16965.0
2021-04-21 11:10:00,164.71,164.77,164.37,164.41,14066.0,154.1428,154.1989,153.8246,153.862,14066.0
2021-04-21 11:20:00,164.4,164.42,163.93,163.98,15286.0,153.8527,153.8714,153.4128,153.4596,15286.0
2021-04-21 11:30:00,163.97,164.17,163.8,164.03,7147.0,153.4503,153.6374,153.2912,153.5064,7147.0
2021-04-21 11:40:00,163.98,164.16,163.94,164.1,6153.0,153.4596,153.6281,153.4222,153.5719,6153.0
2021-04-21 11:50:00,164.16,164.28,164.0,164.15,5903.0,153.6281,153.7404,153.4783,153.6187,5903.0
2021-04-21 12:00:00,164.21,164.26,164.16,164.19,3440.0,153.6749,153.7217,153.6281,153.6562,3440.0
2021-04-21 12:10:00,164.25,164.35,164.22,164.33,4742.0,153.7123,153.8059,153.6842,153.7872,4742.0
2021-04-21 12:20:00,164.31,164.38,164.21,164.3,4654.0,153.7685,153.834,153.6749,153.7591,4654.0
2021-04-21 12:30:00,164.2,164.41,164.2,164.32,3014.0,153.6655,153.862,153.6655,153.7778,3014.0
2021-04-21 12:40:00,164.38,164.44,164.26,164.27,4268.0,153.834,153.8901,153.7217,153.731,4268.0
2021-04-21 12:50:00,164.26,164.26,164.13,164.21,7659.0,153.7217,153.7217,153.6,153.6749,7659.0
2021-04-21 13:00:00,164.23,164.24,164.15,164.17,4809.0,153.6936,153.7029,153.6187,153.6374,4809.0
2021-04-21 13:10:00,164.11,164.22,164.08,164.15,5644.0,153.5813,153.6842,153.5532,153.6187,5644.0
2021-04-21 13:20:00,164.16,164.33,164.12,164.21,3592.0,153.6281,153.7872,153.5906,153.6749,3592.0
2021-04-21 13:30:00,164.12,164.44,164.12,164.44,5272.0,153.5906,153.8901,153.5906,153.8901,5272.0
2021-04-21 13:40:00,164.46,164.51,164.39,164.39,2687.0,153.9088,153.9556,153.8433,153.8433,2687.0
2021-04-21 13:50:00,164.4,164.55,164.36,164.54,7164.0,153.8527,153.9931,153.8152,153.9837,7164.0
2021-04-21 14:00:00,164.56,164.62,164.5,164.5,3727.0,154.0024,154.0586,153.9463,153.9463,3727.0
2021-04-21 14:10:00,164.46,164.63,164.46,164.49,8195.0,153.9088,154.0679,153.9088,153.9369,8195.0
2021-04-21 14:20:00,164.47,164.51,164.3,164.3,12858.0,153.9182,153.9556,153.7591,153.7591,12858.0
2021-04-21 14:30:00,164.27,164.44,164.26,164.35,9673.0,153.731,153.8901,153.7217,153.8059,9673.0
2021-04-21 14:40:00,164.4,164.52,164.4,164.48,8659.0,153.8527,153.965,153.8527,153.9276,8659.0
2021-04-21 14:50:00,164.49,164.74,164.47,164.67,6232.0,153.9369,154.1709,153.9182,154.1054,6232.0
2021-04-21 15:00:00,164.73,164.87,164.64,164.64,14243.0,154.1615,154.2925,154.0773,154.0773,14243.0
2021-04-21 15:10:00,164.64,164.67,164.42,164.43,5515.0,154.0773,154.1054,153.8714,153.8808,5515.0
2021-04-21 15:20:00,164.42,164.61,164.25,164.59,14648.0,153.8714,154.0492,153.7123,154.0305,14648.0
2021-04-21 15:30:00,164.63,164.98,164.61,164.91,14659.0,154.0679,154.3955,154.0492,154.33,14659.0
2021-04-21 15:40:00,164.94,165.11,164.86,164.97,24723.0,154.358,154.5171,154.2832,154.3861,24723.0
2021-04-21 15:50:00,165.03,165.13,164.58,165.12,115404.0,154.4423,154.5358,154.0211,154.5265,115404.0
2021-04-22 09:30:00,164.25,167.25,163.41,166.91,124296.0,153.7123,156.5198,152.9262,156.2017,124296.0
2021-04-22 09:40:00,166.76,167.46,166.56,167.02,100767.0,156.0613,156.7164,155.8741,156.3046,100767.0
2021-04-22 09:50:00,167.11,167.34,166.44,166.68,62410.0,156.3888,156.6041,155.7618,155.9864,62410.0
2021-04-22 10:00:00,166.68,166.84,166.36,166.66,36676.0,155.9864,156.1361,155.6869,155.9677,36676.0
2021-04-22 10:10:00,166.66,167.14,166.45,167.13,23881.0,155.9677,156.4169,155.7712,156.4075,23881.0
2021-04-22 10:20:00,167.09,167.32,167.05,167.25,41080.0,156.3701,156.5853,156.3327,156.5198,41080.0
2021-04-22 10:30:00,167.25,167.83,167.25,167.67,45934.0,156.5198,157.0626,156.5198,156.9129,45934.0
2021-04-22 10:40:00,167.72,167.78,167.16,167.55,67793.0,156.9597,157.0158,156.4356,156.8006,67793.0
2021-04-22 10:50:00,167.58,167.73,167.44,167.65,32645.0,156.8287,156.969,156.6976,156.8942,32645.0
2021-04-22 11:00:00,167.65,168.08,167.63,168.06,30689.0,156.8942,157.2966,156.8755,157.2779,30689.0
2021-04-22 11:10:00,168.06,168.31,167.99,168.03,25326.0,157.2779,157.5118,157.2124,157.2498,25326.0
2021-04-22 11:20:00,167.99,168.18,167.85,167.92,31450.0,157.2124,157.3902,157.0813,157.1469,31450.0
2021-04-22 11:30:00,167.93,168.28,167.87,168.04,18651.0,157.1562,157.4838,157.1001,157.2592,18651.0
2021-04-22 11:40:00,168.01,168.21,167.91,168.21,28567.0,157.2311,157.4182,157.1375,157.4182,28567.0
2021-04-22 11:50:00,168.18,168.73,168.07,168.61,27940.0,157.3902,157.9049,157.2872,157.7926,27940.0
2021-04-22 12:00:00,168.58,168.64,168.31,168.31,28880.0,157.7645,157.8207,157.5118,157.5118,28880.0
2021-04-22 12:10:00,168.34,168.36,168.08,168.17,16945.0,157.5399,157.5586,157.2966,157.3808,16945.0
2021-04-22 12:20:00,168.22,168.45,167.98,168.0,25723.0,157.4276,157.6428,157.203,157.2217,25723.0
2021-04-22 12:30:00,168.06,168.21,167.96,168.06,28823.0,157.2779,157.4182,157.1843,157.2779,28823.0
2021-04-22 12:40:00,168.07,168.25,168.01,168.14,21041.0,157.2872,157.4557,157.2311,157.3527,21041.0
2021-04-22 12:50:00,168.14,168.51,168.08,168.48,33258.0,157.3527,157.699,157.2966,157.6709,33258.0
2021-04-22 13:00:00,168.48,168.48,167.88,168.12,45902.0,157.6709,157.6709,157.1094,157.334,45902.0
2021-04-22 13:10:00,168.16,168.23,167.61,167.61,172323.0,157.3715,157.437,156.8567,156.8567,172323.0
2021-04-22 13:20:00,167.59,168.59,167.45,168.59,63584.0,156.838,157.7739,156.707,157.7739,63584.0
2021-04-22 13:30:00,168.59,168.7,168.25,168.62,28950.0,157.7739,157.8768,157.4557,157.8019,28950.0
2021-04-22 13:40:00,168.53,168.53,167.94,167.94,31440.0,157.7177,157.7177,157.1656,157.1656,31440.0
2021-04-22 13:50:00,167.92,168.1,167.26,167.5,41488.0,157.1469,157.3153,156.5292,156.7538,41488.0
2021-04-22 14:00:00,167.48,167.55,167.09,167.55,27861.0,156.7351,156.8006,156.3701,156.8006,27861.0
2021-04-22 14:10:00,167.49,167.76,167.36,167.76,18904.0,156.7444,156.9971,156.6228,156.9971,18904.0
2021-04-22 14:20:00,167.76,167.83,167.52,167.78,25324.0,156.9971,157.0626,156.7725,157.0158,25324.0
2021-04-22 14:30:00,167.83,168.05,167.77,167.88,28259.0,157.0626,157.2685,157.0065,157.1094,28259.0
2021-04-22 14:40:00,167.88,168.1,167.75,168.03,20058.0,157.1094,157.3153,156.9878,157.2498,20058.0
2021-04-22 14:50:00,168.03,168.29,167.78,168.03,30175.0,157.2498,157.4931,157.0158,157.2498,30175.0
2021-04-22 15:00:00,168.06,168.13,167.48,167.48,25057.0,157.2779,157.3434,156.7351,156.7351,25057.0
2021-04-22 15:10:00,167.57,167.74,167.48,167.74,32584.0,156.8193,156.9784,156.7351,156.9784,32584.0
2021-04-22 15:20:00,167.71,167.93,167.55,167.92,34909.0,156.9503,157.1562,156.8006,157.1469,34909.0
2021-04-22 15:30:00,167.9,167.9,167.4,167.56,62709.0,157.1281,157.1281,156.6602,156.8099,62709.0
2021-04-22 15:40:00,167.6,167.81,167.16,167.19,60908.0,156.8474,157.0439,156.4356,156.4637,60908.0
2021-04-22 15:50:00,167.17,167.26,166.85,166.92,206827.0,156.445,156.5292,156.1455,156.211,206827.0
2021-04-23 09:30:00,167.2,168.53,166.97,168.39,45534.0,156.473,157.7177,156.2578,157.5867,45534.0
2021-04-23 09:40:00,168.47,169.14,168.31,169.04,18115.0,157.6616,158.2886,157.5118,158.195,18115.0
2021-04-23 09:50:00,169.0,169.03,168.48,168.91,16796.0,158.1576,158.1856,157.6709,158.0733,16796.0
2021-04-23 10:00:00,168.94,169.23,168.46,168.48,21876.0,158.1014,158.3728,157.6522,157.6709,21876.0
2021-04-23 10:10:00,168.54,168.54,167.99,168.06,40045.0,157.7271,157.7271,157.2124,157.2779,40045.0
2021-04-23 10:20:00,168.05,168.88,167.91,168.87,25191.0,157.2685,158.0453,157.1375,158.0359,25191.0
2021-04-23 10:30:00,168.86,169.12,168.66,168.95,46240.0,158.0265,158.2699,157.8394,158.1108,46240.0
2021-04-23 10:40:00,168.93,169.1,168.78,168.9,15469.0,158.0921,158.2511,157.9517,158.064,15469.0
2021-04-23 10:50:00,168.82,169.27,168.8,169.27,16154.0,157.9891,158.4102,157.9704,158.4102,16154.0
2021-04-23 11:00:00,169.26,169.26,168.79,168.94,17746.0,158.4009,158.4009,157.961,158.1014,17746.0
2021-04-23 11:10:00,168.93,169.09,168.85,169.09,20171.0,158.0921,158.2418,158.0172,158.2418,20171.0
2021-04-23 11:20:00,169.05,169.25,168.81,168.93,15871.0,158.2044,158.3915,157.9798,158.0921,15871.0
2021-04-23 11:30:00,168.92,169.02,168.76,168.96,13966.0,158.0827,158.1763,157.933,158.1201,13966.0
2021-04-23 11:40:00,168.98,169.08,168.85,168.93,9056.0,158.1388,158.2324,158.0172,158.0921,9056.0
2021-04-23 11:50:00,168.9,169.25,168.81,169.24,24586.0,158.064,158.3915,157.9798,158.3822,24586.0
2021-04-23 12:00:00,169.25,169.29,168.65,168.71,7810.0,158.3915,158.429,157.83,157.8862,7810.0
2021-04-23 12:10:00,168.7,168.88,168.66,168.67,15693.0,157.8768,158.0453,157.8394,157.8487,15693.0
2021-04-23 12:20:00,168.67,168.67,168.3,168.5,15130.0,157.8487,157.8487,157.5025,157.6896,15130.0
2021-04-23 12:30:00,168.5,168.56,168.26,168.33,22336.0,157.6896,157.7458,157.465,157.5305,22336.0
2021-04-23 12:40:00,168.37,168.56,168.28,168.45,23795.0,157.568,157.7458,157.4838,157.6428,23795.0
2021-04-23 12:50:00,168.44,168.59,168.35,168.39,12785.0,157.6335,157.7739,157.5493,157.5867,12785.0
2021-04-23 13:00:00,168.44,168.65,168.39,168.57,8880.0,157.6335,157.83,157.5867,157.7552,8880.0
2021-04-23 13:10:00,168.57,168.67,168.5,168.55,4471.0,157.7552,157.8487,157.6896,157.7364,4471.0
2021-04-23 13:20:00,168.61,168.76,168.58,168.76,5597.0,157.7926,157.933,157.7645,157.933,5597.0
2021-04-23 13:30:00,168.74,168.83,168.55,168.74,23209.0,157.9142,157.9985,157.7364,157.9142,23209.0
2021-04-23 13:40:00,168.74,168.96,168.69,168.96,10650.0,157.9142,158.1201,157.8675,158.1201,10650.0
2021-04-23 13:50:00,168.98,169.26,168.98,169.19,37033.0,158.1388,158.4009,158.1388,158.3354,37033.0
2021-04-23 14:00:00,169.24,169.35,168.95,169.05,28096.0,158.3822,158.4851,158.1108,158.2044,28096.0
2021-04-23 14:10:00,169.08,169.16,168.99,169.0,19355.0,158.2324,158.3073,158.1482,158.1576,19355.0
2021-04-23 14:20:00,169.0,169.14,168.9,169.01,19576.0,158.1576,158.2886,158.064,158.1669,19576.0
2021-04-23 14:30:00,169.03,169.09,168.87,168.88,9241.0,158.1856,158.2418,158.0359,158.0453,9241.0
2021-04-23 14:40:00,168.89,169.01,168.7,168.81,11553.0,158.0546,158.1669,157.8768,157.9798,11553.0
2021-04-23 14:50:00,168.83,168.88,168.67,168.7,12677.0,157.9985,158.0453,157.8487,157.8768,12677.0
2021-04-23 15:00:00,168.68,168.93,168.68,168.93,14100.0,157.8581,158.0921,157.8581,158.0921,14100.0
2021-04-23 15:10:00,168.96,169.1,168.9,169.0,11522.0,158.1201,158.2511,158.064,158.1576,11522.0
2021-04-23 15:20:00,169.0,169.04,168.88,168.96,16143.0,158.1576,158.195,158.0453,158.1201,16143.0
2021-04-23 15:30:00,169.0,169.43,169.0,169.3,26951.0,158.1576,158.56,158.1576,158.4383,26951.0
2021-04-23 15:40:00,169.28,169.28,168.81,168.98,44284.0,158.4196,158.4196,157.9798,158.1388,44284.0
2021-04-23 15:50:00,168.94,169.31,168.83,169.26,170760.0,158.1014,158.4477,157.9985,158.4009,170760.0
2021-04-26 09:30:00,169.1,170.42,169.0,170.13,64141.0,158.2511,159.4865,158.1576,159.2151,64141.0
2021-04-26 09:40:00,170.07,170.18,169.64,170.05,39781.0,159.1589,159.2619,158.7565,159.1402,39781.0
2021-04-26 09:50:00,170.11,170.11,169.29,169.48,20346.0,159.1963,159.1963,158.429,158.6068,20346.0
2021-04-26 10:00:00,169.46,169.87,169.21,169.31,19731.0,158.5881,158.9717,158.3541,158.4477,19731.0
2021-04-26 10:10:00,169.28,169.28,168.66,168.72,18177.0,158.4196,158.4196,157.8394,157.8955,18177.0
2021-04-26 10:20:00,168.76,168.77,168.38,168.47,20128.0,157.933,157.9423,157.5773,157.6616,20128.0
2021-04-26 10:30:00,168.53,169.04,168.52,168.66,14907.0,157.7177,158.195,157.7084,157.8394,14907.0
2021-04-26 10:40:00,168.68,168.7,168.31,168.42,13518.0,157.8581,157.8768,157.5118,157.6148,13518.0
2021-04-26 10:50:00,168.42,168.64,168.36,168.39,10969.0,157.6148,157.8207,157.5586,157.5867,10969.0
2021-04-26 11:00:00,168.39,168.69,168.26,168.53,11780.0,157.5867,157.8675,157.465,157.7177,11780.0
2021-04-26 11:10:00,168.47,168.56,168.26,168.35,8485.0,157.6616,157.7458,157.465,157.5493,8485.0
2021-04-26 11:20:00,168.3,168.35,168.05,168.29,13709.0,157.5025,157.5493,157.2685,157.4931,13709.0
2021-04-26 11:30:00,168.29,168.65,168.14,168.16,13707.0,157.4931,157.83,157.3527,157.3715,13707.0
2021-04-26 11:40:00,168.22,168.5,168.11,168.36,11301.0,157.4276,157.6896,157.3247,157.5586,11301.0
2021-04-26 11:50:00,168.4,168.45,168.29,168.36,6376.0,157.5961,157.6428,157.4931,157.5586,6376.0
2021-04-26 12:00:00,168.34,168.34,168.02,168.05,7578.0,157.5399,157.5399,157.2404,157.2685,7578.0
2021-04-26 12:10:00,168.01,168.28,167.95,168.06,8322.0,157.2311,157.4838,157.1749,157.2779,8322.0
2021-04-26 12:20:00,167.99,168.06,167.78,167.9,25682.0,157.2124,157.2779,157.0158,157.1281,25682.0
2021-04-26 12:30:00,167.82,167.94,167.78,167.93,7472.0,157.0533,157.1656,157.0158,157.1562,7472.0
2021-04-26 12:40:00,167.93,168.02,167.83,167.85,10233.0,157.1562,157.2404,157.0626,157.0813,10233.0
2021-04-26 12:50:00,167.89,167.94,167.77,167.83,8359.0,157.1188,157.1656,157.0065,157.0626,8359.0
2021-04-26 13:00:00,167.83,167.9,167.77,167.81,4989.0,157.0626,157.1281,157.0065,157.0439,4989.0
2021-04-26 13:10:00,167.73,167.73,167.53,167.6,11793.0,156.969,156.969,156.7819,156.8474,11793.0
2021-04-26 13:20:00,167.6,167.73,167.47,167.66,8034.0,156.8474,156.969,156.7257,156.9035,8034.0
2021-04-26 13:30:00,167.65,167.7,167.46,167.7,8321.0,156.8942,156.941,156.7164,156.941,8321.0
2021-04-26 13:40:00,167.69,167.69,167.38,167.43,9714.0,156.9316,156.9316,156.6415,156.6883,9714.0
2021-04-26 13:50:00,167.39,167.49,167.37,167.46,10934.0,156.6509,156.7444,156.6321,156.7164,10934.0
2021-04-26 14:00:00,167.5,167.51,167.38,167.41,9142.0,156.7538,156.7632,156.6415,156.6696,9142.0
2021-04-26 14:10:00,167.42,167.44,167.21,167.24,9820.0,156.6789,156.6976,156.4824,156.5105,9820.0
2021-04-26 14:20:00,167.24,167.29,167.17,167.2,6624.0,156.5105,156.5573,156.445,156.473,6624.0
2021-04-26 14:30:00,167.21,167.26,167.09,167.09,8376.0,156.4824,156.5292,156.3701,156.3701,8376.0
2021-04-26 14:40:00,167.11,167.11,166.9,167.05,10362.0,156.3888,156.3888,156.1923,156.3327,10362.0
2021-04-26 14:50:00,167.0,167.09,166.8,166.83,10103.0,156.2859,156.3701,156.0987,156.1268,10103.0
2021-04-26 15:00:00,166.86,166.94,166.73,166.75,14228.0,156.1549,156.2297,156.0332,156.0519,14228.0
2021-04-26 15:10:00,166.74,166.82,166.65,166.72,15166.0,156.0426,156.1174,155.9583,156.0238,15166.0
2021-04-26 15:20:00,166.72,166.86,166.08,166.08,26067.0,156.0238,156.1549,155.4249,155.4249,26067.0
2021-04-26 15:30:00,166.1,166.47,166.01,166.31,33425.0,155.4436,155.7899,155.3594,155.6401,33425.0
2021-04-26 15:40:00,166.32,166.61,166.23,166.24,35660.0,155.6495,155.9209,155.5653,155.5746,35660.0
2021-04-26 15:50:00,166.18,166.45,165.97,166.03,153907.0,155.5185,155.7712,155.322,155.3781,153907.0
2021-04-27 09:30:00,165.76,166.97,165.51,165.63,43753.0,155.1254,156.2578,154.8915,155.0038,43753.0
2021-04-27 09:40:00,165.94,166.29,165.69,166.18,17200.0,155.2939,155.6214,155.0599,155.5185,17200.0
2021-04-27 09:50:00,166.13,166.48,166.02,166.14,13778.0,155.4717,155.7992,155.3687,155.4811,13778.0
2021-04-27 10:00:00,166.26,167.04,166.26,167.02,11428.0,155.5934,156.3233,155.5934,156.3046,11428.0
2021-04-27 10:10:00,167.07,167.07,166.47,166.88,7740.0,156.3514,156.3514,155.7899,156.1736,7740.0
2021-04-27 10:20:00,166.81,167.02,166.6,167.02,20035.0,156.1081,156.3046,155.9115,156.3046,20035.0
2021-04-27 10:30:00,166.99,167.13,166.67,166.83,17159.0,156.2765,156.4075,155.977,156.1268,17159.0
2021-04-27 10:40:00,166.88,167.11,166.83,167.1,5597.0,156.1736,156.3888,156.1268,156.3795,5597.0
2021-04-27 10:50:00,167.07,167.18,166.69,166.69,7739.0,156.3514,156.4543,155.9958,155.9958,7739.0
2021-04-27 11:00:00,166.77,166.79,166.59,166.76,2829.0,156.0706,156.0893,155.9022,156.0613,2829.0
2021-04-27 11:10:00,166.66,166.66,166.22,166.34,7959.0,155.9677,155.9677,155.5559,155.6682,7959.0
2021-04-27 11:20:00,166.36,166.47,166.26,166.37,9080.0,155.6869,155.7899,155.5934,155.6963,9080.0
2021-04-27 11:30:00,166.38,166.58,166.15,166.45,10217.0,155.7057,155.8928,155.4904,155.7712,10217.0
2021-04-27 11:40:00,166.42,166.8,166.38,166.55,9229.0,155.7431,156.0987,155.7057,155.8647,9229.0
2021-04-27 11:50:00,166.54,166.9,166.51,166.71,6251.0,155.8554,156.1923,155.8273,156.0145,6251.0
2021-04-27 12:00:00,166.82,166.94,166.69,166.93,5442.0,156.1174,156.2297,155.9958,156.2204,5442.0
2021-04-27 12:10:00,167.0,167.02,166.8,166.87,13175.0,156.2859,156.3046,156.0987,156.1642,13175.0
2021-04-27 12:20:00,166.91,167.05,166.87,166.96,8861.0,156.2017,156.3327,156.1642,156.2484,8861.0
2021-04-27 12:30:00,166.93,167.04,166.84,167.0,6444.0,156.2204,156.3233,156.1361,156.2859,6444.0
2021-04-27 12:40:00,166.96,166.96,166.36,166.48,9503.0,156.2484,156.2484,155.6869,155.7992,9503.0
2021-04-27 12:50:00,166.47,166.72,166.36,166.72,13770.0,155.7899,156.0238,155.6869,156.0238,13770.0
2021-04-27 13:00:00,166.73,166.74,166.59,166.66,4446.0,156.0332,156.0426,155.9022,155.9677,4446.0
2021-04-27 13:10:00,166.61,166.73,166.54,166.58,5932.0,155.9209,156.0332,155.8554,155.8928,5932.0
2021-04-27 13:20:00,166.57,166.92,166.57,166.86,11612.0,155.8835,156.211,155.8835,156.1549,11612.0
2021-04-27 13:30:00,166.87,167.06,166.7,166.73,15494.0,156.1642,156.342,156.0051,156.0332,15494.0
2021-04-27 13:40:00,166.68,166.81,166.61,166.61,8271.0,155.9864,156.1081,155.9209,155.9209,8271.0
2021-04-27 13:50:00,166.69,167.15,166.69,166.97,15180.0,155.9958,156.4263,155.9958,156.2578,15180.0
2021-04-27 14:00:00,167.01,167.02,166.79,167.0,22080.0,156.2952,156.3046,156.0893,156.2859,22080.0
2021-04-27 14:10:00,166.97,167.1,166.83,166.98,12463.0,156.2578,156.3795,156.1268,156.2672,12463.0
2021-04-27 14:20:00,167.0,167.03,166.72,166.85,29062.0,156.2859,156.314,156.0238,156.1455,29062.0
2021-04-27 14:30:00,166.9,167.24,166.89,167.21,13664.0,156.1923,156.5105,156.1829,156.4824,13664.0
2021-04-27 14:40:00,167.18,167.18,166.98,167.06,9352.0,156.4543,156.4543,156.2672,156.342,9352.0
2021-04-27 14:50:00,167.05,167.08,166.67,166.67,11400.0,156.3327,156.3607,155.977,155.977,11400.0
2021-04-27 15:00:00,166.63,166.98,166.59,166.8,10734.0,155.9396,156.2672,155.9022,156.0987,10734.0
2021-04-27 15:10:00,166.77,167.08,166.76,167.04,16345.0,156.0706,156.3607,156.0613,156.3233,16345.0
2021-04-27 15:20:00,167.02,167.1,166.58,166.63,19481.0,156.3046,156.3795,155.8928,155.9396,19481.0
2021-04-27 15:30:00,166.65,166.75,166.51,166.67,31917.0,155.9583,156.0519,155.8273,155.977,31917.0
2021-04-27 15:40:00,166.64,166.79,166.56,166.69,33963.0,155.949,156.0893,155.8741,155.9958,33963.0
2021-04-27 15:50:00,166.66,166.91,166.42,166.43,101576.0,155.9677,156.2017,155.7431,155.7524,101576.0
2021-04-28 09:30:00,167.93,169.86,166.87,168.61,102445.0,157.1562,158.9624,156.1642,157.7926,102445.0
2021-04-28 09:40:00,168.67,168.67,166.45,166.59,40071.0,157.8487,157.8487,155.7712,155.9022,40071.0
2021-04-28 09:50:00,166.7,166.79,165.63,166.23,32345.0,156.0051,156.0893,155.0038,155.5653,32345.0
2021-04-28 10:00:00,166.28,166.56,165.68,166.01,36845.0,155.6121,155.8741,155.0506,155.3594,36845.0
2021-04-28 10:10:00,166.16,166.35,165.73,165.88,15032.0,155.4998,155.6776,155.0974,155.2377,15032.0
2021-04-28 10:20:00,165.88,165.95,165.01,165.33,18498.0,155.2377,155.3032,154.4235,154.723,18498.0
2021-04-28 10:30:00,165.3,165.9,164.64,164.65,19727.0,154.6949,155.2564,154.0773,154.0866,19727.0
2021-04-28 10:40:00,164.63,165.51,164.54,164.94,44631.0,154.0679,154.8915,153.9837,154.358,44631.0
2021-04-28 10:50:00,165.01,165.23,164.56,164.9,14473.0,154.4235,154.6294,154.0024,154.3206,14473.0
2021-04-28 11:00:00,164.87,165.09,164.7,164.78,16975.0,154.2925,154.4984,154.1334,154.2083,16975.0
2021-04-28 11:10:00,164.78,164.83,163.67,164.07,41204.0,154.2083,154.2551,153.1695,153.5439,41204.0
2021-04-28 11:20:00,164.06,164.21,163.43,163.69,26600.0,153.5345,153.6749,152.9449,153.1882,26600.0
2021-04-28 11:30:00,163.61,164.05,163.38,163.84,19247.0,153.1134,153.5251,152.8981,153.3286,19247.0
2021-04-28 11:40:00,163.84,164.04,163.59,163.7,28046.0,153.3286,153.5158,153.0946,153.1976,28046.0
2021-04-28 11:50:00,163.7,163.91,163.45,163.46,28904.0,153.1976,153.3941,152.9636,152.973,28904.0
2021-04-28 12:00:00,163.46,163.66,163.09,163.23,31003.0,152.973,153.1602,152.6267,152.7577,31003.0
2021-04-28 12:10:00,163.22,163.22,162.56,162.7,39571.0,152.7484,152.7484,152.1307,152.2617,39571.0
2021-04-28 12:20:00,162.64,162.64,162.21,162.43,164341.0,152.2056,152.2056,151.8032,152.0091,164341.0
2021-04-28 12:30:00,162.42,163.79,162.37,163.79,38329.0,151.9997,153.2818,151.9529,153.2818,38329.0
2021-04-28 12:40:00,163.67,164.0,163.56,163.77,18839.0,153.1695,153.4783,153.0666,153.2631,18839.0
2021-04-28 12:50:00,163.69,163.7,163.11,163.54,17343.0,153.1882,153.1976,152.6454,153.0479,17343.0
2021-04-28 13:00:00,163.52,163.72,162.98,163.4,28665.0,153.0291,153.2163,152.5238,152.9168,28665.0
2021-04-28 13:10:00,163.53,163.53,163.03,163.05,14671.0,153.0385,153.0385,152.5706,152.5893,14671.0
2021-04-28 13:20:00,163.1,163.12,162.65,162.66,13405.0,152.6361,152.6548,152.215,152.2243,13405.0
2021-04-28 13:30:00,162.62,162.78,162.37,162.44,17576.0,152.1869,152.3366,151.9529,152.0184,17576.0
2021-04-28 13:40:00,162.44,162.61,162.4,162.56,25401.0,152.0184,152.1775,151.981,152.1307,25401.0
2021-04-28 13:50:00,162.56,162.66,162.31,162.41,29589.0,152.1307,152.2243,151.8968,151.9904,29589.0
2021-04-28 14:00:00,162.43,163.17,162.4,162.95,35858.0,152.0091,152.7016,151.981,152.4957,35858.0
2021-04-28 14:10:00,162.89,163.28,162.81,162.98,30741.0,152.4396,152.8045,152.3647,152.5238,30741.0
2021-04-28 14:20:00,162.98,163.57,162.93,163.57,31491.0,152.5238,153.0759,152.477,153.0759,31491.0
2021-04-28 14:30:00,163.59,164.3,163.35,164.25,35404.0,153.0946,153.7591,152.87,153.7123,35404.0
2021-04-28 14:40:00,164.44,164.75,164.26,164.62,47510.0,153.8901,154.1802,153.7217,154.0586,47510.0
2021-04-28 14:50:00,164.65,164.75,164.22,164.32,28990.0,154.0866,154.1802,153.6842,153.7778,28990.0
2021-04-28 15:00:00,164.32,164.45,164.09,164.14,26762.0,153.7778,153.8995,153.5626,153.6094,26762.0
2021-04-28 15:10:00,164.14,164.15,163.68,164.03,23500.0,153.6094,153.6187,153.1789,153.5064,23500.0
2021-04-28 15:20:00,163.99,164.06,163.73,163.78,24451.0,153.469,153.5345,153.2257,153.2725,24451.0
2021-04-28 15:30:00,163.8,164.18,163.69,163.99,33229.0,153.2912,153.6468,153.1882,153.469,33229.0
2021-04-28 15:40:00,164.03,164.15,163.87,164.15,44811.0,153.5064,153.6187,153.3567,153.6187,44811.0
2021-04-28 15:50:00,164.2,164.28,163.81,164.17,191065.0,153.6655,153.7404,153.3005,153.6374,191065.0
2021-04-29 09:30:00,165.24,167.05,164.95,167.05,41409.0,154.6388,156.3327,154.3674,156.3327,41409.0
2021-04-29 09:40:00,167.06,167.8,166.85,167.75,49213.0,156.342,157.0346,156.1455,156.9878,49213.0
2021-04-29 09:50:00,167.72,169.44,167.71,168.69,120970.0,156.9597,158.5693,156.9503,157.8675,120970.0
2021-04-29 10:00:00,168.73,169.62,168.66,169.58,72753.0,157.9049,158.7378,157.8394,158.7004,72753.0
2021-04-29 10:10:00,169.63,170.48,169.63,169.86,98744.0,158.7471,159.5426,158.7471,158.9624,98744.0
2021-04-29 10:20:00,169.9,170.15,168.65,168.96,71504.0,158.9998,159.2338,157.83,158.1201,71504.0
2021-04-29 10:30:00,168.97,169.61,168.82,169.5,61960.0,158.1295,158.7284,157.9891,158.6255,61960.0
2021-04-29 10:40:00,169.55,169.69,168.99,169.07,35073.0,158.6723,158.8033,158.1482,158.2231,35073.0
2021-04-29 10:50:00,169.06,169.23,168.56,168.67,33060.0,158.2137,158.3728,157.7458,157.8487,33060.0
2021-04-29 11:00:00,168.66,169.4,168.64,169.4,23992.0,157.8394,158.5319,157.8207,158.5319,23992.0
2021-04-29 11:10:00,169.4,169.73,169.26,169.67,31480.0,158.5319,158.8407,158.4009,158.7846,31480.0
2021-04-29 11:20:00,169.71,169.78,169.24,169.42,27404.0,158.822,158.8875,158.3822,158.5506,27404.0
2021-04-29 11:30:00,169.45,169.45,169.08,169.09,11316.0,158.5787,158.5787,158.2324,158.2418,11316.0
2021-04-29 11:40:00,169.09,169.56,169.09,169.41,18143.0,158.2418,158.6816,158.2418,158.5413,18143.0
2021-04-29 11:50:00,169.5,169.81,169.38,169.78,23982.0,158.6255,158.9156,158.5132,158.8875,23982.0
2021-04-29 12:00:00,169.75,169.77,169.09,169.14,24043.0,158.8594,158.8782,158.2418,158.2886,24043.0
2021-04-29 12:10:00,169.11,169.57,169.11,169.53,25175.0,158.2605,158.691,158.2605,158.6536,25175.0
2021-04-29 12:20:00,169.58,169.58,169.24,169.35,27316.0,158.7004,158.7004,158.3822,158.4851,27316.0
2021-04-29 12:30:00,169.27,169.28,169.03,169.09,23444.0,158.4102,158.4196,158.1856,158.2418,23444.0
2021-04-29 12:40:00,169.06,169.58,169.06,169.51,17305.0,158.2137,158.7004,158.2137,158.6348,17305.0
2021-04-29 12:50:00,169.51,169.54,169.11,169.26,26914.0,158.6348,158.6629,158.2605,158.4009,26914.0
2021-04-29 13:00:00,169.22,169.25,168.87,169.0,14702.0,158.3634,158.3915,158.0359,158.1576,14702.0
2021-04-29 13:10:00,169.04,169.11,168.9,168.95,18643.0,158.195,158.2605,158.064,158.1108,18643.0
2021-04-29 13:20:00,169.05,169.12,168.85,168.89,16144.0,158.2044,158.2699,158.0172,158.0546,16144.0
2021-04-29 13:30:00,168.87,168.9,168.2,168.33,34344.0,158.0359,158.064,157.4089,157.5305,34344.0
2021-04-29 13:40:00,168.33,168.79,168.33,168.5,63967.0,157.5305,157.961,157.5305,157.6896,63967.0
2021-04-29 13:50:00,168.5,168.51,168.14,168.36,26578.0,157.6896,157.699,157.3527,157.5586,26578.0
2021-04-29 14:00:00,168.36,168.73,168.33,168.7,19900.0,157.5586,157.9049,157.5305,157.8768,19900.0
2021-04-29 14:10:00,168.75,168.79,168.55,168.73,32703.0,157.9236,157.961,157.7364,157.9049,32703.0
2021-04-29 14:20:00,168.72,168.88,168.63,168.78,30740.0,157.8955,158.0453,157.8113,157.9517,30740.0
2021-04-29 14:30:00,168.72,168.8,168.65,168.78,16675.0,157.8955,157.9704,157.83,157.9517,16675.0
2021-04-29 14:40:00,168.78,169.08,168.66,168.91,26181.0,157.9517,158.2324,157.8394,158.0733,26181.0
2021-04-29 14:50:00,168.94,168.94,168.7,168.79,28774.0,158.1014,158.1014,157.8768,157.961,28774.0
2021-04-29 15:00:00,168.8,169.09,168.77,169.06,29308.0,157.9704,158.2418,157.9423,158.2137,29308.0
2021-04-29 15:10:00,169.08,169.5,168.96,169.42,60155.0,158.2324,158.6255,158.1201,158.5506,60155.0
2021-04-29 15:20:00,169.46,169.58,169.18,169.42,41746.0,158.5881,158.7004,158.326,158.5506,41746.0
2021-04-29 15:30:00,169.42,169.63,169.34,169.37,55167.0,158.5506,158.7471,158.4758,158.5038,55167.0
2021-04-29 15:40:00,169.38,169.63,169.28,169.29,71296.0,158.5132,158.7471,158.4196,158.429,71296.0
2021-04-29 15:50:00,169.25,169.53,169.08,169.5,148761.0,158.3915,158.6536,158.2324,158.6255,148761.0
2021-04-30 09:30:00,169.03,170.13,168.6,169.97,53803.0,158.1856,159.2151,157.7832,159.0653,53803.0
2021-04-30 09:40:00,169.88,172.38,169.87,172.3,81735.0,158.9811,161.3207,158.9717,161.2458,81735.0
2021-04-30 09:50:00,172.31,173.31,172.24,172.69,256810.0,161.2552,162.191,161.1897,161.6108,256810.0
2021-04-30 10:00:00,172.9,172.93,171.96,172.26,170294.0,161.8074,161.8354,160.9277,161.2084,170294.0
2021-04-30 10:10:00,172.25,172.46,171.84,172.3,58337.0,161.1991,161.3956,160.8154,161.2458,58337.0
2021-04-30 10:20:00,172.3,172.36,172.0,172.09,47427.0,161.2458,161.302,160.9651,161.0493,47427.0
2021-04-30 10:30:00,172.02,172.02,171.03,171.4,50026.0,160.9838,160.9838,160.0573,160.4036,50026.0
2021-04-30 10:40:00,171.38,171.49,170.65,170.74,65436.0,160.3849,160.4878,159.7017,159.7859,65436.0
2021-04-30 10:50:00,170.72,170.91,170.38,170.61,43793.0,159.7672,159.945,159.449,159.6643,43793.0
2021-04-30 11:00:00,170.61,171.08,170.47,171.08,34569.0,159.6643,160.1041,159.5333,160.1041,34569.0
2021-04-30 11:10:00,171.08,171.55,170.93,171.51,34019.0,160.1041,160.544,159.9637,160.5065,34019.0
2021-04-30 11:20:00,171.55,171.85,171.24,171.43,35948.0,160.544,160.8247,160.2539,160.4317,35948.0
2021-04-30 11:30:00,171.43,171.66,171.36,171.61,16235.0,160.4317,160.6469,160.3662,160.6001,16235.0
2021-04-30 11:40:00,171.61,171.88,171.37,171.78,21239.0,160.6001,160.8528,160.3755,160.7592,21239.0
2021-04-30 11:50:00,171.77,171.85,171.64,171.85,22651.0,160.7499,160.8247,160.6282,160.8247,22651.0
2021-04-30 12:00:00,171.86,171.9,171.63,171.68,10765.0,160.8341,160.8715,160.6188,160.6656,10765.0
2021-04-30 12:10:00,171.71,171.74,171.6,171.65,15068.0,160.6937,160.7218,160.5908,160.6375,15068.0
2021-04-30 12:20:00,171.7,171.84,171.7,171.75,15115.0,160.6843,160.8154,160.6843,160.7311,15115.0
2021-04-30 12:30:00,171.74,171.78,171.53,171.63,18940.0,160.7218,160.7592,160.5252,160.6188,18940.0
2021-04-30 12:40:00,171.65,171.91,171.56,171.84,14668.0,160.6375,160.8809,160.5533,160.8154,14668.0
2021-04-30 12:50:00,171.8,171.86,171.67,171.81,11846.0,160.7779,160.8341,160.6563,160.7873,11846.0
2021-04-30 13:00:00,171.81,171.81,171.46,171.64,23290.0,160.7873,160.7873,160.4597,160.6282,23290.0
2021-04-30 13:10:00,171.63,171.75,171.61,171.65,11163.0,160.6188,160.7311,160.6001,160.6375,11163.0
2021-04-30 13:20:00,171.65,171.88,171.62,171.88,32322.0,160.6375,160.8528,160.6095,160.8528,32322.0
2021-04-30 13:30:00,171.88,172.31,171.88,171.98,46754.0,160.8528,161.2552,160.8528,160.9464,46754.0
2021-04-30 13:40:00,171.98,172.18,171.74,171.79,16563.0,160.9464,161.1335,160.7218,160.7686,16563.0
2021-04-30 13:50:00,171.83,171.84,171.43,171.57,24725.0,160.806,160.8154,160.4317,160.5627,24725.0
2021-04-30 14:00:00,171.61,171.61,171.24,171.45,15522.0,160.6001,160.6001,160.2539,160.4504,15522.0
2021-04-30 14:10:00,171.41,171.57,171.36,171.56,32531.0,160.4129,160.5627,160.3662,160.5533,32531.0
2021-04-30 14:20:00,171.55,171.75,171.43,171.71,32422.0,160.544,160.7311,160.4317,160.6937,32422.0
2021-04-30 14:30:00,171.68,171.86,171.61,171.76,16351.0,160.6656,160.8341,160.6001,160.7405,16351.0
2021-04-30 14:40:00,171.78,171.87,171.6,171.69,12944.0,160.7592,160.8434,160.5908,160.675,12944.0
2021-04-30 14:50:00,171.67,171.83,171.54,171.69,14119.0,160.6563,160.806,160.5346,160.675,14119.0
2021-04-30 15:00:00,171.67,171.8,171.5,171.64,21083.0,160.6563,160.7779,160.4972,160.6282,21083.0
2021-04-30 15:10:00,171.66,171.8,171.49,171.59,20343.0,160.6469,160.7779,160.4878,160.5814,20343.0
2021-04-30 15:20:00,171.59,172.13,171.54,172.05,42747.0,160.5814,161.0868,160.5346,161.0119,42747.0
2021-04-30 15:30:00,172.0,172.02,171.6,171.8,34840.0,160.9651,160.9838,160.5908,160.7779,34840.0
2021-04-30 15:40:00,171.76,172.09,171.46,172.08,113413.0,160.7405,161.0493,160.4597,161.04,113413.0
2021-04-30 15:50:00,172.08,172.11,171.49,171.59,194790.0,161.04,161.068,160.4878,160.5814,194790.0
2021-05-03 09:30:00,173.34,174.41,172.42,173.89,75206.0,162.2191,163.2205,161.3581,162.7338,75206.0
2021-05-03 09:40:00,173.84,173.97,172.92,173.01,41729.0,162.687,162.8087,161.8261,161.9103,41729.0
2021-05-03 09:50:00,173.04,173.2,172.8,172.96,21835.0,161.9384,162.0881,161.7138,161.8635,21835.0
2021-05-03 10:00:00,172.92,172.95,171.65,171.74,47829.0,161.8261,161.8541,160.6375,160.7218,47829.0
2021-05-03 10:10:00,171.71,171.78,171.33,171.35,41276.0,160.6937,160.7592,160.3381,160.3568,41276.0
2021-05-03 10:20:00,171.35,171.48,171.13,171.23,35875.0,160.3568,160.4785,160.1509,160.2445,35875.0
2021-05-03 10:30:00,171.32,171.89,171.29,171.77,25045.0,160.3287,160.8622,160.3006,160.7499,25045.0
2021-05-03 10:40:00,171.82,171.95,171.65,171.65,21122.0,160.7966,160.9183,160.6375,160.6375,21122.0
2021-05-03 10:50:00,171.75,171.99,171.61,171.81,28302.0,160.7311,160.9557,160.6001,160.7873,28302.0
2021-05-03 11:00:00,171.82,171.83,171.46,171.57,41395.0,160.7966,160.806,160.4597,160.5627,41395.0
2021-05-03 11:10:00,171.55,172.13,171.52,172.12,19073.0,160.544,161.0868,160.5159,161.0774,19073.0
2021-05-03 11:20:00,172.13,173.15,172.12,173.14,61235.0,161.0868,162.0413,161.0774,162.032,61235.0
2021-05-03 11:30:00,173.11,173.34,172.76,173.28,46148.0,162.0039,162.2191,161.6763,162.163,46148.0
2021-05-03 11:40:00,173.2,173.2,172.23,172.35,20664.0,162.0881,162.0881,161.1803,161.2926,20664.0
2021-05-03 11:50:00,172.4,172.4,172.1,172.24,18026.0,161.3394,161.3394,161.0587,161.1897,18026.0
2021-05-03 12:00:00,172.31,172.31,172.0,172.06,14711.0,161.2552,161.2552,160.9651,161.0212,14711.0
2021-05-03 12:10:00,172.1,172.17,171.88,171.92,12664.0,161.0587,161.1242,160.8528,160.8902,12664.0
2021-05-03 12:20:00,171.9,172.03,171.71,171.93,18793.0,160.8715,160.9932,160.6937,160.8996,18793.0
2021-05-03 12:30:00,171.94,172.23,171.85,172.21,15225.0,160.9089,161.1803,160.8247,161.1616,15225.0
2021-05-03 12:40:00,172.22,172.34,172.1,172.34,12244.0,161.171,161.2833,161.0587,161.2833,12244.0
2021-05-03 12:50:00,172.3,172.85,172.29,172.77,28447.0,161.2458,161.7606,161.2365,161.6857,28447.0
2021-05-03 13:00:00,172.81,172.86,172.49,172.59,11567.0,161.7231,161.7699,161.4237,161.5172,11567.0
2021-05-03 13:10:00,172.57,172.62,172.39,172.46,9795.0,161.4985,161.5453,161.3301,161.3956,9795.0
2021-05-03 13:20:00,172.43,172.89,172.4,172.89,19149.0,161.3675,161.798,161.3394,161.798,19149.0
2021-05-03 13:30:00,172.89,173.22,172.7,173.13,38419.0,161.798,162.1068,161.6202,162.0226,38419.0
2021-05-03 13:40:00,173.14,173.52,172.68,172.74,25390.0,162.032,162.3876,161.6015,161.6576,25390.0
2021-05-03 13:50:00,172.69,173.28,172.68,172.91,28565.0,161.6108,162.163,161.6015,161.8167,28565.0
2021-05-03 14:00:00,172.96,172.98,172.55,172.88,15986.0,161.8635,161.8822,161.4798,161.7886,15986.0
2021-05-03 14:10:00,172.83,172.97,172.79,172.97,14606.0,161.7418,161.8729,161.7044,161.8729,14606.0
2021-05-03 14:20:00,172.97,173.17,172.92,173.17,23576.0,161.8729,162.06,161.8261,162.06,23576.0
2021-05-03 14:30:00,173.17,173.33,173.11,173.29,18245.0,162.06,162.2098,162.0039,162.1723,18245.0
2021-05-03 14:40:00,173.29,173.38,173.19,173.31,19934.0,162.1723,162.2566,162.0787,162.191,19934.0
2021-05-03 14:50:00,173.31,173.41,173.25,173.28,25268.0,162.191,162.2846,162.1349,162.163,25268.0
2021-05-03 15:00:00,173.23,173.23,173.09,173.2,20208.0,162.1162,162.1162,161.9852,162.0881,20208.0
2021-05-03 15:10:00,173.23,173.23,172.85,172.85,24238.0,162.1162,162.1162,161.7606,161.7606,24238.0
2021-05-03 15:20:00,172.88,172.88,172.57,172.63,9913.0,161.7886,161.7886,161.4985,161.5547,9913.0
2021-05-03 15:30:00,172.67,172.76,172.57,172.69,17993.0,161.5921,161.6763,161.4985,161.6108,17993.0
2021-05-03 15:40:00,172.68,172.68,172.16,172.23,39767.0,161.6015,161.6015,161.1148,161.1803,39767.0
2021-05-03 15:50:00,172.23,172.23,171.71,172.06,92654.0,161.1803,161.1803,160.6937,161.0212,92654.0
2021-05-04 09:30:00,171.55,172.81,171.55,172.76,24247.0,160.544,161.7231,160.544,161.6763,24247.0
2021-05-04 09:40:00,172.83,172.88,172.12,172.15,56736.0,161.7418,161.7886,161.0774,161.1055,56736.0
2021-05-04 09:50:00,172.17,172.46,172.06,172.06,41067.0,161.1242,161.3956,161.0212,161.0212,41067.0
2021-05-04 10:00:00,172.06,172.12,171.3,171.8,26370.0,161.0212,161.0774,160.31,160.7779,26370.0
2021-05-04 10:10:00,171.7,172.53,171.52,172.52,19985.0,160.6843,161.4611,160.5159,161.4517,19985.0
2021-05-04 10:20:00,172.52,173.54,172.51,173.41,61641.0,161.4517,162.4063,161.4424,162.2846,61641.0
2021-05-04 10:30:00,173.35,173.38,172.33,172.56,12283.0,162.2285,162.2566,161.2739,161.4892,12283.0
2021-05-04 10:40:00,172.59,172.64,172.19,172.59,19456.0,161.5172,161.564,161.1429,161.5172,19456.0
2021-05-04 10:50:00,172.61,172.76,172.4,172.59,17002.0,161.536,161.6763,161.3394,161.5172,17002.0
2021-05-04 11:00:00,172.54,172.59,172.27,172.59,31011.0,161.4704,161.5172,161.2178,161.5172,31011.0
2021-05-04 11:10:00,172.48,172.48,172.01,172.06,25473.0,161.4143,161.4143,160.9745,161.0212,25473.0
2021-05-04 11:20:00,172.05,172.14,171.8,172.14,51452.0,161.0119,161.0961,160.7779,161.0961,51452.0
2021-05-04 11:30:00,172.15,172.65,172.07,172.44,48215.0,161.1055,161.5734,161.0306,161.3769,48215.0
2021-05-04 11:40:00,172.49,172.67,172.4,172.47,23018.0,161.4237,161.5921,161.3394,161.4049,23018.0
2021-05-04 11:50:00,172.47,172.57,172.4,172.5,20567.0,161.4049,161.4985,161.3394,161.433,20567.0
2021-05-04 12:00:00,172.49,172.56,172.29,172.42,39707.0,161.4237,161.4892,161.2365,161.3581,39707.0
2021-05-04 12:10:00,172.44,173.25,172.41,173.25,22498.0,161.3769,162.1349,161.3488,162.1349,22498.0
2021-05-04 12:20:00,173.18,173.51,173.0,173.03,35479.0,162.0694,162.3782,161.9009,161.929,35479.0
2021-05-04 12:30:00,173.03,173.18,172.8,173.03,29934.0,161.929,162.0694,161.7138,161.929,29934.0
2021-05-04 12:40:00,173.06,173.36,172.98,173.36,19293.0,161.9571,162.2378,161.8822,162.2378,19293.0
2021-05-04 12:50:00,173.36,173.68,173.36,173.57,21569.0,162.2378,162.5373,162.2378,162.4344,21569.0
2021-05-04 13:00:00,173.52,173.67,173.36,173.39,21670.0,162.3876,162.528,162.2378,162.2659,21670.0
2021-05-04 13:10:00,173.39,173.45,173.22,173.25,18227.0,162.2659,162.3221,162.1068,162.1349,18227.0
2021-05-04 13:20:00,173.25,173.32,173.07,173.12,17033.0,162.1349,162.2004,161.9664,162.0132,17033.0
2021-05-04 13:30:00,173.13,173.16,172.81,172.84,17680.0,162.0226,162.0507,161.7231,161.7512,17680.0
2021-05-04 13:40:00,172.84,173.0,172.75,172.83,20022.0,161.7512,161.9009,161.667,161.7418,20022.0
2021-05-04 13:50:00,172.83,172.88,172.71,172.88,18707.0,161.7418,161.7886,161.6295,161.7886,18707.0
2021-05-04 14:00:00,172.88,172.93,172.66,172.93,14683.0,161.7886,161.8354,161.5828,161.8354,14683.0
2021-05-04 14:10:00,172.93,172.97,172.56,172.56,23548.0,161.8354,161.8729,161.4892,161.4892,23548.0
2021-05-04 14:20:00,172.56,172.65,172.4,172.65,18476.0,161.4892,161.5734,161.3394,161.5734,18476.0
2021-05-04 14:30:00,172.66,172.73,172.45,172.52,12882.0,161.5828,161.6483,161.3862,161.4517,12882.0
2021-05-04 14:40:00,172.43,172.53,172.22,172.34,29088.0,161.3675,161.4611,161.171,161.2833,29088.0
2021-05-04 14:50:00,172.38,172.5,172.12,172.14,16023.0,161.3207,161.433,161.0774,161.0961,16023.0
2021-05-04 15:00:00,172.16,172.54,172.07,172.13,24650.0,161.1148,161.4704,161.0306,161.0868,24650.0
2021-05-04 15:10:00,172.14,172.55,172.13,172.39,40815.0,161.0961,161.4798,161.0868,161.3301,40815.0
2021-05-04 15:20:00,172.39,172.72,172.36,172.65,19949.0,161.3301,161.6389,161.302,161.5734,19949.0
2021-05-04 15:30:00,172.63,172.81,172.56,172.64,19086.0,161.5547,161.7231,161.4892,161.564,19086.0
2021-05-04 15:40:00,172.61,172.79,172.41,172.42,50792.0,161.536,161.7044,161.3488,161.3581,50792.0
2021-05-04 15:50:00,172.42,172.9,172.32,172.74,136902.0,161.3581,161.8074,161.2646,161.6576,136902.0
2021-05-05 09:30:00,171.83,173.38,171.83,172.09,48721.0,160.806,162.2566,160.806,161.0493,48721.0
2021-05-05 09:40:00,172.03,172.08,171.3,171.64,43086.0,160.9932,161.04,160.31,160.6282,43086.0
2021-05-05 09:50:00,171.59,171.91,171.26,171.51,15097.0,160.5814,160.8809,160.2726,160.5065,15097.0
2021-05-05 10:00:00,171.53,171.71,170.76,171.17,55794.0,160.5252,160.6937,159.8046,160.1883,55794.0
2021-05-05 10:10:00,171.13,171.53,170.84,170.96,21806.0,160.1509,160.5252,159.8795,159.9918,21806.0
2021-05-05 10:20:00,171.01,171.14,170.33,170.35,48411.0,160.0386,160.1603,159.4022,159.421,48411.0
2021-05-05 10:30:00,170.27,170.39,169.89,170.15,23346.0,159.3461,159.4584,158.9905,159.2338,23346.0
2021-05-05 10:40:00,170.14,170.2,169.89,170.1,25564.0,159.2244,159.2806,158.9905,159.187,25564.0
2021-05-05 10:50:00,170.13,170.4,170.1,170.31,22888.0,159.2151,159.4677,159.187,159.3835,22888.0
2021-05-05 11:00:00,170.29,170.59,169.94,170.59,32748.0,159.3648,159.6456,159.0373,159.6456,32748.0
2021-05-05 11:10:00,170.48,170.77,170.45,170.45,16999.0,159.5426,159.814,159.5145,159.5145,16999.0
2021-05-05 11:20:00,170.51,170.69,170.51,170.62,12605.0,159.5707,159.7391,159.5707,159.6736,12605.0
2021-05-05 11:30:00,170.64,170.7,170.43,170.57,11668.0,159.6923,159.7485,159.4958,159.6268,11668.0
2021-05-05 11:40:00,170.54,170.92,170.52,170.84,12939.0,159.5988,159.9544,159.58,159.8795,12939.0
2021-05-05 11:50:00,170.87,170.96,170.74,170.96,12636.0,159.9076,159.9918,159.7859,159.9918,12636.0
2021-05-05 12:00:00,171.0,171.09,170.74,170.84,12813.0,160.0293,160.1135,159.7859,159.8795,12813.0
2021-05-05 12:10:00,170.78,170.78,170.44,170.44,8989.0,159.8234,159.8234,159.5052,159.5052,8989.0
2021-05-05 12:20:00,170.45,170.64,170.4,170.55,10117.0,159.5145,159.6923,159.4677,159.6081,10117.0
2021-05-05 12:30:00,170.53,170.78,170.34,170.53,20250.0,159.5894,159.8234,159.4116,159.5894,20250.0
2021-05-05 12:40:00,170.52,170.6,170.4,170.52,16325.0,159.58,159.6549,159.4677,159.58,16325.0
2021-05-05 12:50:00,170.47,170.69,170.47,170.63,11554.0,159.5333,159.7391,159.5333,159.683,11554.0
2021-05-05 13:00:00,170.61,170.96,170.61,170.85,15590.0,159.6643,159.9918,159.6643,159.8889,15590.0
2021-05-05 13:10:00,170.81,170.82,170.62,170.76,13544.0,159.8514,159.8608,159.6736,159.8046,13544.0
2021-05-05 13:20:00,170.78,170.97,170.73,170.76,10461.0,159.8234,160.0012,159.7766,159.8046,10461.0
2021-05-05 13:30:00,170.73,170.89,170.7,170.79,13317.0,159.7766,159.9263,159.7485,159.8327,13317.0
2021-05-05 13:40:00,170.81,170.81,170.6,170.72,8409.0,159.8514,159.8514,159.6549,159.7672,8409.0
2021-05-05 13:50:00,170.68,170.94,170.66,170.87,13876.0,159.7298,159.9731,159.7111,159.9076,13876.0
2021-05-05 14:00:00,170.91,171.32,170.81,171.32,31897.0,159.945,160.3287,159.8514,160.3287,31897.0
2021-05-05 14:10:00,171.36,171.83,171.35,171.7,34279.0,160.3662,160.806,160.3568,160.6843,34279.0
2021-05-05 14:20:00,171.67,171.92,171.53,171.92,18348.0,160.6563,160.8902,160.5252,160.8902,18348.0
2021-05-05 14:30:00,171.93,172.12,171.83,171.89,34005.0,160.8996,161.0774,160.806,160.8622,34005.0
2021-05-05 14:40:00,171.93,171.96,171.72,171.79,16539.0,160.8996,160.9277,160.7031,160.7686,16539.0
2021-05-05 14:50:00,171.79,171.96,171.67,171.81,36077.0,160.7686,160.9277,160.6563,160.7873,36077.0
2021-05-05 15:00:00,171.81,171.89,171.58,171.76,17485.0,160.7873,160.8622,160.572,160.7405,17485.0
2021-05-05 15:10:00,171.68,171.98,171.45,171.92,21232.0,160.6656,160.9464,160.4504,160.8902,21232.0
2021-05-05 15:20:00,171.89,171.94,171.43,171.86,28748.0,160.8622,160.9089,160.4317,160.8341,28748.0
2021-05-05 15:30:00,171.86,172.02,171.26,171.27,44914.0,160.8341,160.9838,160.2726,160.2819,44914.0
2021-05-05 15:40:00,171.28,171.72,171.14,171.22,71856.0,160.2913,160.7031,160.1603,160.2351,71856.0
2021-05-05 15:50:00,171.23,171.62,171.15,171.37,121996.0,160.2445,160.6095,160.1696,160.3755,121996.0
2021-05-06 09:30:00,172.41,172.5,171.45,172.12,27805.0,161.3488,161.433,160.4504,161.0774,27805.0
2021-05-06 09:40:00,172.05,172.33,171.77,172.1,16431.0,161.0119,161.2739,160.7499,161.0587,16431.0
2021-05-06 09:50:00,172.14,172.88,172.02,172.52,44517.0,161.0961,161.7886,160.9838,161.4517,44517.0
2021-05-06 10:00:00,172.5,172.59,172.14,172.18,27063.0,161.433,161.5172,161.0961,161.1335,27063.0
2021-05-06 10:10:00,172.15,172.41,171.96,172.18,23124.0,161.1055,161.3488,160.9277,161.1335,23124.0
2021-05-06 10:20:00,172.15,172.31,171.8,171.8,54163.0,161.1055,161.2552,160.7779,160.7779,54163.0
2021-05-06 10:30:00,171.76,171.81,171.41,171.53,56542.0,160.7405,160.7873,160.4129,160.5252,56542.0
2021-05-06 10:40:00,171.53,171.76,171.38,171.45,14850.0,160.5252,160.7405,160.3849,160.4504,14850.0
2021-05-06 10:50:00,171.45,171.61,171.38,171.51,14790.0,160.4504,160.6001,160.3849,160.5065,14790.0
2021-05-06 11:00:00,171.56,171.62,171.33,171.38,32230.0,160.5533,160.6095,160.3381,160.3849,32230.0
2021-05-06 11:10:00,171.33,171.88,171.33,171.87,13110.0,160.3381,160.8528,160.3381,160.8434,13110.0
2021-05-06 11:20:00,171.84,172.07,171.84,172.03,29999.0,160.8154,161.0306,160.8154,160.9932,29999.0
2021-05-06 11:30:00,172.03,172.72,172.01,172.71,9940.0,160.9932,161.6389,160.9745,161.6295,9940.0
2021-05-06 11:40:00,172.68,173.62,172.64,173.54,43535.0,161.6015,162.4812,161.564,162.4063,43535.0
2021-05-06 11:50:00,173.53,173.55,173.06,173.14,12175.0,162.3969,162.4157,161.9571,162.032,12175.0
2021-05-06 12:00:00,173.16,173.25,172.81,172.93,19957.0,162.0507,162.1349,161.7231,161.8354,19957.0
2021-05-06 12:10:00,172.95,172.99,172.78,172.94,14979.0,161.8541,161.8916,161.6951,161.8448,14979.0
2021-05-06 12:20:00,172.96,173.06,172.77,173.03,9054.0,161.8635,161.9571,161.6857,161.929,9054.0
2021-05-06 12:30:00,173.06,173.13,172.23,172.34,15510.0,161.9571,162.0226,161.1803,161.2833,15510.0
2021-05-06 12:40:00,172.34,172.51,172.34,172.41,5918.0,161.2833,161.4424,161.2833,161.3488,5918.0
2021-05-06 12:50:00,172.49,172.54,172.34,172.36,7708.0,161.4237,161.4704,161.2833,161.302,7708.0
2021-05-06 13:00:00,172.33,172.66,172.32,172.66,4781.0,161.2739,161.5828,161.2646,161.5828,4781.0
2021-05-06 13:10:00,172.69,173.26,172.65,172.88,43066.0,161.6108,162.1443,161.5734,161.7886,43066.0
2021-05-06 13:20:00,172.89,173.02,172.79,172.85,18790.0,161.798,161.9197,161.7044,161.7606,18790.0
2021-05-06 13:30:00,172.91,172.98,172.66,172.98,11375.0,161.8167,161.8822,161.5828,161.8822,11375.0
2021-05-06 13:40:00,172.96,173.15,172.9,172.95,31436.0,161.8635,162.0413,161.8074,161.8541,31436.0
2021-05-06 13:50:00,172.93,173.01,172.75,172.81,14809.0,161.8354,161.9103,161.667,161.7231,14809.0
2021-05-06 14:00:00,172.73,172.73,172.44,172.63,15521.0,161.6483,161.6483,161.3769,161.5547,15521.0
2021-05-06 14:10:00,172.74,172.87,172.44,172.66,14753.0,161.6576,161.7793,161.3769,161.5828,14753.0
2021-05-06 14:20:00,172.67,172.86,172.61,172.66,15977.0,161.5921,161.7699,161.536,161.5828,15977.0
2021-05-06 14:30:00,172.69,172.8,172.55,172.64,10625.0,161.6108,161.7138,161.4798,161.564,10625.0
2021-05-06 14:40:00,172.68,173.01,172.68,172.89,25775.0,161.6015,161.9103,161.6015,161.798,25775.0
2021-05-06 14:50:00,172.9,172.97,172.77,172.86,19434.0,161.8074,161.8729,161.6857,161.7699,19434.0
2021-05-06 15:00:00,172.86,172.92,172.54,172.55,9911.0,161.7699,161.8261,161.4704,161.4798,9911.0
2021-05-06 15:10:00,172.6,172.86,172.56,172.84,23410.0,161.5266,161.7699,161.4892,161.7512,23410.0
2021-05-06 15:20:00,172.83,173.01,172.75,172.95,41258.0,161.7418,161.9103,161.667,161.8541,41258.0
2021-05-06 15:30:00,172.98,173.48,172.91,173.35,65482.0,161.8822,162.3501,161.8167,162.2285,65482.0
2021-05-06 15:40:00,173.38,173.42,172.82,173.1,58671.0,162.2566,162.294,161.7325,161.9945,58671.0
2021-05-06 15:50:00,173.09,173.6,173.04,173.29,119471.0,161.9852,162.4624,161.9384,162.1723,119471.0
2021-05-07 09:30:00,171.5,172.95,171.03,172.95,33449.0,160.4972,161.8541,160.0573,161.8541,33449.0
2021-05-07 09:40:00,173.0,174.33,172.98,174.18,35033.0,161.9009,163.1456,161.8822,163.0052,35033.0
2021-05-07 09:50:00,174.18,174.67,173.8,174.05,69918.0,163.0052,163.4638,162.6496,162.8836,69918.0
2021-05-07 10:00:00,174.06,174.7,173.85,174.36,32530.0,162.8929,163.4919,162.6964,163.1737,32530.0
2021-05-07 10:10:00,174.31,175.17,174.31,174.9,65482.0,163.1269,163.9317,163.1269,163.679,65482.0
2021-05-07 10:20:00,174.94,175.63,174.75,175.52,50441.0,163.7165,164.3622,163.5387,164.2593,50441.0
2021-05-07 10:30:00,175.5,175.76,174.95,175.07,29679.0,164.2405,164.4839,163.7258,163.8381,29679.0
2021-05-07 10:40:00,175.07,175.73,174.98,175.59,49782.0,163.8381,164.4558,163.7539,164.3248,49782.0
2021-05-07 10:50:00,175.55,175.92,175.39,175.69,65324.0,164.2873,164.6336,164.1376,164.4184,65324.0
2021-05-07 11:00:00,175.73,175.73,175.05,175.4,41611.0,164.4558,164.4558,163.8194,164.147,41611.0
2021-05-07 11:10:00,175.39,175.45,175.23,175.41,24676.0,164.1376,164.1938,163.9879,164.1563,24676.0
2021-05-07 11:20:00,175.38,175.45,175.02,175.12,26779.0,164.1282,164.1938,163.7913,163.8849,26779.0
2021-05-07 11:30:00,175.17,175.3,175.05,175.25,25378.0,163.9317,164.0534,163.8194,164.0066,25378.0
2021-05-07 11:40:00,175.28,175.62,175.28,175.44,28433.0,164.0347,164.3528,164.0347,164.1844,28433.0
2021-05-07 11:50:00,175.45,175.76,175.4,175.52,27020.0,164.1938,164.4839,164.147,164.2593,27020.0
2021-05-07 12:00:00,175.55,175.96,175.43,175.95,35248.0,164.2873,164.671,164.175,164.6617,35248.0
2021-05-07 12:10:00,175.95,176.01,175.68,175.89,26110.0,164.6617,164.7178,164.409,164.6055,26110.0
2021-05-07 12:20:00,175.89,176.05,175.74,175.81,41291.0,164.6055,164.7553,164.4651,164.5307,41291.0
2021-05-07 12:30:00,175.87,175.87,174.77,174.89,25654.0,164.5868,164.5868,163.5574,163.6697,25654.0
2021-05-07 12:40:00,174.9,175.02,174.8,174.8,29592.0,163.679,163.7913,163.5855,163.5855,29592.0
2021-05-07 12:50:00,174.85,174.86,174.49,174.78,27994.0,163.6322,163.6416,163.2953,163.5667,27994.0
2021-05-07 13:00:00,174.74,175.33,174.74,175.07,17646.0,163.5293,164.0815,163.5293,163.8381,17646.0
2021-05-07 13:10:00,175.13,175.59,175.12,175.39,21503.0,163.8943,164.3248,163.8849,164.1376,21503.0
2021-05-07 13:20:00,175.33,175.55,175.18,175.49,17750.0,164.0815,164.2873,163.9411,164.2312,17750.0
2021-05-07 13:30:00,175.44,175.79,175.39,175.69,25611.0,164.1844,164.5119,164.1376,164.4184,25611.0
2021-05-07 13:40:00,175.7,176.0,175.64,175.68,40365.0,164.4277,164.7085,164.3716,164.409,40365.0
2021-05-07 13:50:00,175.67,175.67,175.25,175.56,21224.0,164.3996,164.3996,164.0066,164.2967,21224.0
2021-05-07 14:00:00,175.61,175.63,175.18,175.47,24861.0,164.3435,164.3622,163.9411,164.2125,24861.0
2021-05-07 14:10:00,175.46,175.76,175.31,175.73,26404.0,164.2031,164.4839,164.0627,164.4558,26404.0
2021-05-07 14:20:00,175.75,176.11,175.68,176.01,33655.0,164.4745,164.8114,164.409,164.7178,33655.0
2021-05-07 14:30:00,176.05,176.23,175.91,176.17,29177.0,164.7553,164.9237,164.6242,164.8676,29177.0
2021-05-07 14:40:00,176.18,176.18,175.74,175.81,39699.0,164.8769,164.8769,164.4651,164.5307,39699.0
2021-05-07 14:50:00,175.66,175.89,175.46,175.8,20925.0,164.3903,164.6055,164.2031,164.5213,20925.0
2021-05-07 15:00:00,175.8,175.82,175.35,175.48,108947.0,164.5213,164.54,164.1002,164.2218,108947.0
2021-05-07 15:10:00,175.44,175.76,175.23,175.64,49352.0,164.1844,164.4839,163.9879,164.3716,49352.0
2021-05-07 15:20:00,175.64,176.08,175.56,176.0,62399.0,164.3716,164.7833,164.2967,164.7085,62399.0
2021-05-07 15:30:00,176.03,176.16,175.79,176.11,54049.0,164.7365,164.8582,164.5119,164.8114,54049.0
2021-05-07 15:40:00,176.08,176.26,175.89,176.17,67926.0,164.7833,164.9518,164.6055,164.8676,67926.0
2021-05-07 15:50:00,176.23,176.54,175.96,176.46,165042.0,164.9237,165.2138,164.671,165.139,165042.0
2021-05-10 09:30:00,176.85,177.19,176.3,176.87,42973.0,165.5039,165.8221,164.9892,165.5227,42973.0
2021-05-10 09:40:00,176.65,176.71,176.1,176.22,24691.0,165.3168,165.3729,164.8021,164.9144,24691.0
2021-05-10 09:50:00,176.16,176.72,176.04,176.39,15347.0,164.8582,165.3823,164.7459,165.0734,15347.0
2021-05-10 10:00:00,176.46,176.46,175.69,175.92,15805.0,165.139,165.139,164.4184,164.6336,15805.0
2021-05-10 10:10:00,175.97,176.4,175.73,175.73,14442.0,164.6804,165.0828,164.4558,164.4558,14442.0
2021-05-10 10:20:00,175.82,175.98,175.57,175.68,15260.0,164.54,164.6898,164.3061,164.409,15260.0
2021-05-10 10:30:00,175.63,175.83,174.96,174.97,18264.0,164.3622,164.5494,163.7352,163.7445,18264.0
2021-05-10 10:40:00,174.96,175.26,174.96,175.26,17414.0,163.7352,164.0159,163.7352,164.0159,17414.0
2021-05-10 10:50:00,175.28,175.45,175.16,175.34,12209.0,164.0347,164.1938,163.9224,164.0908,12209.0
2021-05-10 11:00:00,175.39,175.77,175.39,175.71,7455.0,164.1376,164.4932,164.1376,164.4371,7455.0
2021-05-10 11:10:00,175.7,175.96,175.64,175.93,10134.0,164.4277,164.671,164.3716,164.643,10134.0
2021-05-10 11:20:00,175.95,176.22,175.95,175.98,6996.0,164.6617,164.9144,164.6617,164.6898,6996.0
2021-05-10 11:30:00,176.07,176.32,175.92,176.04,11022.0,164.774,165.0079,164.6336,164.7459,11022.0
2021-05-10 11:40:00,176.04,176.11,175.75,175.75,10714.0,164.7459,164.8114,164.4745,164.4745,10714.0
2021-05-10 11:50:00,175.75,175.99,175.71,175.77,15178.0,164.4745,164.6991,164.4371,164.4932,15178.0
2021-05-10 12:00:00,175.76,175.88,175.61,175.61,10449.0,164.4839,164.5962,164.3435,164.3435,10449.0
2021-05-10 12:10:00,175.7,175.74,175.5,175.74,8219.0,164.4277,164.4651,164.2405,164.4651,8219.0
2021-05-10 12:20:00,175.69,175.69,175.3,175.37,13241.0,164.4184,164.4184,164.0534,164.1189,13241.0
2021-05-10 12:30:00,175.39,175.76,175.36,175.68,14307.0,164.1376,164.4839,164.1095,164.409,14307.0
2021-05-10 12:40:00,175.68,175.9,175.64,175.87,14219.0,164.409,164.6149,164.3716,164.5868,14219.0
2021-05-10 12:50:00,175.87,175.87,175.4,175.53,13200.0,164.5868,164.5868,164.147,164.2686,13200.0
2021-05-10 13:00:00,175.52,175.58,175.15,175.35,12730.0,164.2593,164.3154,163.913,164.1002,12730.0
2021-05-10 13:10:00,175.34,175.74,175.33,175.7,19560.0,164.0908,164.4651,164.0815,164.4277,19560.0
2021-05-10 13:20:00,175.71,175.96,175.7,175.94,6949.0,164.4371,164.671,164.4277,164.6523,6949.0
2021-05-10 13:30:00,175.9,176.09,175.74,175.99,12013.0,164.6149,164.7927,164.4651,164.6991,12013.0
2021-05-10 13:40:00,175.88,176.13,175.85,176.13,12068.0,164.5962,164.8301,164.5681,164.8301,12068.0
2021-05-10 13:50:00,176.15,176.15,175.87,175.95,13746.0,164.8488,164.8488,164.5868,164.6617,13746.0
2021-05-10 14:00:00,175.98,176.09,175.84,175.98,6155.0,164.6898,164.7927,164.5587,164.6898,6155.0
2021-05-10 14:10:00,175.98,176.29,175.73,175.86,11377.0,164.6898,164.9799,164.4558,164.5775,11377.0
2021-05-10 14:20:00,175.86,176.09,175.68,175.87,16867.0,164.5775,164.7927,164.409,164.5868,16867.0
2021-05-10 14:30:00,175.89,176.13,175.8,175.89,18350.0,164.6055,164.8301,164.5213,164.6055,18350.0
2021-05-10 14:40:00,175.84,175.89,175.44,175.68,28287.0,164.5587,164.6055,164.1844,164.409,28287.0
2021-05-10 14:50:00,175.65,175.86,175.53,175.86,25688.0,164.3809,164.5775,164.2686,164.5775,25688.0
2021-05-10 15:00:00,175.84,175.93,175.4,175.46,13748.0,164.5587,164.643,164.147,164.2031,13748.0
2021-05-10 15:10:00,175.51,175.54,175.13,175.15,21289.0,164.2499,164.278,163.8943,163.913,21289.0
2021-05-10 15:20:00,175.12,175.14,174.91,175.02,14799.0,163.8849,163.9036,163.6884,163.7913,14799.0
2021-05-10 15:30:00,175.03,175.05,174.6,174.75,35442.0,163.8007,163.8194,163.3983,163.5387,35442.0
2021-05-10 15:40:00,174.74,174.84,174.27,174.31,44771.0,163.5293,163.6229,163.0895,163.1269,44771.0
2021-05-10 15:50:00,174.25,174.36,173.8,173.91,134562.0,163.0707,163.1737,162.6496,162.7526,134562.0
2021-05-11 09:30:00,172.36,172.68,170.81,171.06,94196.0,161.302,161.6015,159.8514,160.0854,94196.0
2021-05-11 09:40:00,171.05,171.5,170.88,171.17,30959.0,160.076,160.4972,159.9169,160.1883,30959.0
2021-05-11 09:50:00,171.18,171.79,170.73,171.76,67204.0,160.1977,160.7686,159.7766,160.7405,67204.0
2021-05-11 10:00:00,171.72,172.22,171.3,171.3,45826.0,160.7031,161.171,160.31,160.31,45826.0
2021-05-11 10:10:00,171.3,171.44,170.23,170.28,33922.0,160.31,160.441,159.3087,159.3554,33922.0
2021-05-11 10:20:00,170.22,170.53,169.87,170.08,39840.0,159.2993,159.5894,158.9717,159.1683,39840.0
2021-05-11 10:30:00,170.06,170.28,169.26,169.31,30719.0,159.1496,159.3554,158.4009,158.4477,30719.0
2021-05-11 10:40:00,169.27,169.48,168.78,169.46,41957.0,158.4102,158.6068,157.9517,158.5881,41957.0
2021-05-11 10:50:00,169.42,169.6,169.0,169.06,20745.0,158.5506,158.7191,158.1576,158.2137,20745.0
2021-05-11 11:00:00,169.07,169.6,169.06,169.37,44352.0,158.2231,158.7191,158.2137,158.5038,44352.0
2021-05-11 11:10:00,169.32,169.52,168.99,169.5,42419.0,158.457,158.6442,158.1482,158.6255,42419.0
2021-05-11 11:20:00,169.62,169.69,169.29,169.56,48122.0,158.7378,158.8033,158.429,158.6816,48122.0
2021-05-11 11:30:00,169.58,169.9,169.39,169.67,67272.0,158.7004,158.9998,158.5225,158.7846,67272.0
2021-05-11 11:40:00,169.6,169.6,169.22,169.51,26972.0,158.7191,158.7191,158.3634,158.6348,26972.0
2021-05-11 11:50:00,169.49,169.75,169.42,169.43,26215.0,158.6161,158.8594,158.5506,158.56,26215.0
2021-05-11 12:00:00,169.38,169.39,169.03,169.13,21816.0,158.5132,158.5225,158.1856,158.2792,21816.0
2021-05-11 12:10:00,169.12,169.34,168.93,169.34,23604.0,158.2699,158.4758,158.0921,158.4758,23604.0
2021-05-11 12:20:00,169.3,169.32,168.9,168.93,28525.0,158.4383,158.457,158.064,158.0921,28525.0
2021-05-11 12:30:00,168.97,168.99,168.47,168.8,35677.0,158.1295,158.1482,157.6616,157.9704,35677.0
2021-05-11 12:40:00,168.89,170.37,168.76,168.86,239451.0,158.0546,159.4397,157.933,158.0265,239451.0
2021-05-11 12:50:00,168.86,168.87,168.37,168.56,27597.0,158.0265,158.0359,157.568,157.7458,27597.0
2021-05-11 13:00:00,168.5,168.6,168.22,168.4,13647.0,157.6896,157.7832,157.4276,157.5961,13647.0
2021-05-11 13:10:00,168.44,168.64,168.38,168.51,23809.0,157.6335,157.8207,157.5773,157.699,23809.0
2021-05-11 13:20:00,168.51,168.56,168.32,168.52,49175.0,157.699,157.7458,157.5212,157.7084,49175.0
2021-05-11 13:30:00,168.52,168.71,168.44,168.49,64136.0,157.7084,157.8862,157.6335,157.6803,64136.0
2021-05-11 13:40:00,168.48,168.6,168.35,168.5,55404.0,157.6709,157.7832,157.5493,157.6896,55404.0
2021-05-11 13:50:00,168.5,168.5,168.02,168.41,90957.0,157.6896,157.6896,157.2404,157.6054,90957.0
2021-05-11 14:00:00,168.41,168.81,168.4,168.55,56567.0,157.6054,157.9798,157.5961,157.7364,56567.0
2021-05-11 14:10:00,168.58,168.63,168.42,168.53,27427.0,157.7645,157.8113,157.6148,157.7177,27427.0
2021-05-11 14:20:00,168.53,168.63,168.36,168.62,52952.0,157.7177,157.8113,157.5586,157.8019,52952.0
2021-05-11 14:30:00,168.57,168.57,167.9,167.97,34896.0,157.7552,157.7552,157.1281,157.1936,34896.0
2021-05-11 14:40:00,167.97,168.37,167.89,168.1,37709.0,157.1936,157.568,157.1188,157.3153,37709.0
2021-05-11 14:50:00,168.09,168.16,167.86,168.15,33807.0,157.3059,157.3715,157.0907,157.3621,33807.0
2021-05-11 15:00:00,168.15,168.15,167.85,167.92,30247.0,157.3621,157.3621,157.0813,157.1469,30247.0
2021-05-11 15:10:00,167.92,167.94,167.67,167.91,56561.0,157.1469,157.1656,156.9129,157.1375,56561.0
2021-05-11 15:20:00,167.9,168.53,167.9,168.18,46822.0,157.1281,157.7177,157.1281,157.3902,46822.0
2021-05-11 15:30:00,168.09,168.14,167.47,167.55,62813.0,157.3059,157.3527,156.7257,156.8006,62813.0
2021-05-11 15:40:00,167.5,167.62,167.27,167.54,71632.0,156.7538,156.8661,156.5386,156.7912,71632.0
2021-05-11 15:50:00,167.56,167.78,167.29,167.7,155456.0,156.8099,157.0158,156.5573,156.941,155456.0
2021-05-12 09:30:00,168.98,169.5,168.57,168.93,100762.0,158.1388,158.6255,157.7552,158.0921,100762.0
2021-05-12 09:40:00,169.03,169.03,167.66,167.66,52837.0,158.1856,158.1856,156.9035,156.9035,52837.0
2021-05-12 09:50:00,167.77,168.7,167.66,168.64,79001.0,157.0065,157.8768,156.9035,157.8207,79001.0
2021-05-12 10:00:00,168.73,168.89,168.29,168.44,30424.0,157.9049,158.0546,157.4931,157.6335,30424.0
2021-05-12 10:10:00,168.46,168.46,167.51,167.57,34165.0,157.6522,157.6522,156.7632,156.8193,34165.0
2021-05-12 10:20:00,167.52,168.09,167.45,167.63,29412.0,156.7725,157.3059,156.707,156.8755,29412.0
2021-05-12 10:30:00,167.62,168.09,167.34,167.93,16751.0,156.8661,157.3059,156.6041,157.1562,16751.0
2021-05-12 10:40:00,167.96,168.16,167.73,167.73,16915.0,157.1843,157.3715,156.969,156.969,16915.0
2021-05-12 10:50:00,167.83,167.98,167.61,167.85,15568.0,157.0626,157.203,156.8567,157.0813,15568.0
2021-05-12 11:00:00,167.84,168.28,167.77,168.0,15518.0,157.072,157.4838,157.0065,157.2217,15518.0
2021-05-12 11:10:00,168.06,168.06,167.58,167.77,13086.0,157.2779,157.2779,156.8287,157.0065,13086.0
2021-05-12 11:20:00,167.8,168.06,167.58,167.91,16234.0,157.0346,157.2779,156.8287,157.1375,16234.0
2021-05-12 11:30:00,167.92,167.92,167.4,167.59,15189.0,157.1469,157.1469,156.6602,156.838,15189.0
2021-05-12 11:40:00,167.57,167.86,167.39,167.61,14023.0,156.8193,157.0907,156.6509,156.8567,14023.0
2021-05-12 11:50:00,167.57,167.71,166.82,166.96,26422.0,156.8193,156.9503,156.1174,156.2484,26422.0
2021-05-12 12:00:00,167.06,167.3,166.82,167.13,13534.0,156.342,156.5666,156.1174,156.4075,13534.0
2021-05-12 12:10:00,167.12,167.22,166.58,166.96,15439.0,156.3982,156.4918,155.8928,156.2484,15439.0
2021-05-12 12:20:00,166.91,167.4,166.9,167.37,20336.0,156.2017,156.6602,156.1923,156.6321,20336.0
2021-05-12 12:30:00,167.34,167.52,167.29,167.43,33150.0,156.6041,156.7725,156.5573,156.6883,33150.0
2021-05-12 12:40:00,167.43,167.48,167.14,167.3,22048.0,156.6883,156.7351,156.4169,156.5666,22048.0
2021-05-12 12:50:00,167.27,167.42,166.93,167.13,13507.0,156.5386,156.6789,156.2204,156.4075,13507.0
2021-05-12 13:00:00,167.07,167.31,166.8,166.82,14705.0,156.3514,156.576,156.0987,156.1174,14705.0
2021-05-12 13:10:00,166.8,166.96,166.75,166.84,15724.0,156.0987,156.2484,156.0519,156.1361,15724.0
2021-05-12 13:20:00,166.83,166.9,166.6,166.71,15446.0,156.1268,156.1923,155.9115,156.0145,15446.0
2021-05-12 13:30:00,166.72,166.78,166.37,166.75,30569.0,156.0238,156.08,155.6963,156.0519,30569.0
2021-05-12 13:40:00,166.73,166.8,166.6,166.7,18170.0,156.0332,156.0987,155.9115,156.0051,18170.0
2021-05-12 13:50:00,166.72,167.06,166.62,167.03,21037.0,156.0238,156.342,155.9303,156.314,21037.0
2021-05-12 14:00:00,167.02,167.1,166.67,166.68,25448.0,156.3046,156.3795,155.977,155.9864,25448.0
2021-05-12 14:10:00,166.71,166.83,166.5,166.58,13530.0,156.0145,156.1268,155.818,155.8928,13530.0
2021-05-12 14:20:00,166.62,166.63,166.26,166.26,20869.0,155.9303,155.9396,155.5934,155.5934,20869.0
2021-05-12 14:30:00,166.22,166.63,166.05,166.54,25446.0,155.5559,155.9396,155.3968,155.8554,25446.0
2021-05-12 14:40:00,166.51,166.97,166.45,166.89,26730.0,155.8273,156.2578,155.7712,156.1829,26730.0
2021-05-12 14:50:00,166.93,167.07,166.76,166.85,23650.0,156.2204,156.3514,156.0613,156.1455,23650.0
2021-05-12 15:00:00,166.82,166.93,166.46,166.53,28155.0,156.1174,156.2204,155.7805,155.846,28155.0
2021-05-12 15:10:00,166.59,166.6,165.75,165.77,42387.0,155.9022,155.9115,155.1161,155.1348,42387.0
2021-05-12 15:20:00,165.8,165.86,165.15,165.33,68349.0,155.1629,155.219,154.5546,154.723,68349.0
2021-05-12 15:30:00,165.31,165.51,165.07,165.18,70268.0,154.7043,154.8915,154.4797,154.5826,70268.0
2021-05-12 15:40:00,165.19,165.71,165.13,165.71,87696.0,154.592,155.0786,154.5358,155.0786,87696.0
2021-05-12 15:50:00,165.67,165.69,164.76,164.92,236242.0,155.0412,155.0599,154.1896,154.3393,236242.0
2021-05-13 09:30:00,164.53,166.48,164.36,166.11,38148.0,153.9743,155.7992,153.8152,155.453,38148.0
2021-05-13 09:40:00,166.22,167.29,166.19,166.82,43214.0,155.5559,156.5573,155.5278,156.1174,43214.0
2021-05-13 09:50:00,166.7,167.35,166.69,167.02,32837.0,156.0051,156.6134,155.9958,156.3046,32837.0
2021-05-13 10:00:00,167.08,167.44,166.78,166.78,22121.0,156.3607,156.6976,156.08,156.08,22121.0
2021-05-13 10:10:00,166.71,167.1,166.64,166.99,17423.0,156.0145,156.3795,155.949,156.2765,17423.0
2021-05-13 10:20:00,166.88,167.67,166.76,167.52,30829.0,156.1736,156.9129,156.0613,156.7725,30829.0
2021-05-13 10:30:00,167.61,167.85,167.43,167.71,22273.0,156.8567,157.0813,156.6883,156.9503,22273.0
2021-05-13 10:40:00,167.71,167.91,167.49,167.88,24853.0,156.9503,157.1375,156.7444,157.1094,24853.0
2021-05-13 10:50:00,167.88,167.9,167.53,167.85,29657.0,157.1094,157.1281,156.7819,157.0813,29657.0
2021-05-13 11:00:00,167.85,168.05,167.72,167.73,17800.0,157.0813,157.2685,156.9597,156.969,17800.0
2021-05-13 11:10:00,167.92,168.16,167.66,168.09,21707.0,157.1469,157.3715,156.9035,157.3059,21707.0
2021-05-13 11:20:00,168.03,168.09,167.41,167.59,16715.0,157.2498,157.3059,156.6696,156.838,16715.0
2021-05-13 11:30:00,167.6,167.85,167.46,167.83,14886.0,156.8474,157.0813,156.7164,157.0626,14886.0
2021-05-13 11:40:00,167.72,167.81,167.09,167.5,23288.0,156.9597,157.0439,156.3701,156.7538,23288.0
2021-05-13 11:50:00,167.47,167.58,167.28,167.44,20483.0,156.7257,156.8287,156.5479,156.6976,20483.0
2021-05-13 12:00:00,167.44,167.89,167.44,167.85,16530.0,156.6976,157.1188,156.6976,157.0813,16530.0
2021-05-13 12:10:00,167.89,168.01,167.79,167.84,13351.0,157.1188,157.2311,157.0252,157.072,13351.0
2021-05-13 12:20:00,167.85,167.91,167.7,167.84,17884.0,157.0813,157.1375,156.941,157.072,17884.0
2021-05-13 12:30:00,167.84,167.97,167.69,167.92,15407.0,157.072,157.1936,156.9316,157.1469,15407.0
2021-05-13 12:40:00,167.93,168.09,167.75,168.0,11534.0,157.1562,157.3059,156.9878,157.2217,11534.0
2021-05-13 12:50:00,168.07,168.26,167.76,167.96,14017.0,157.2872,157.465,156.9971,157.1843,14017.0
2021-05-13 13:00:00,167.83,168.13,167.62,168.09,12216.0,157.0626,157.3434,156.8661,157.3059,12216.0
2021-05-13 13:10:00,168.04,168.22,167.64,167.64,18373.0,157.2592,157.4276,156.8848,156.8848,18373.0
2021-05-13 13:20:00,167.67,167.69,167.31,167.55,10051.0,156.9129,156.9316,156.576,156.8006,10051.0
2021-05-13 13:30:00,167.54,167.62,166.82,167.07,20524.0,156.7912,156.8661,156.1174,156.3514,20524.0
2021-05-13 13:40:00,166.91,167.34,166.87,167.07,20737.0,156.2017,156.6041,156.1642,156.3514,20737.0
2021-05-13 13:50:00,167.2,167.58,167.18,167.33,13739.0,156.473,156.8287,156.4543,156.5947,13739.0
2021-05-13 14:00:00,167.41,168.12,167.41,168.01,20687.0,156.6696,157.334,156.6696,157.2311,20687.0
2021-05-13 14:10:00,168.0,168.16,167.93,168.07,18474.0,157.2217,157.3715,157.1562,157.2872,18474.0
2021-05-13 14:20:00,168.02,168.48,168.02,168.42,20612.0,157.2404,157.6709,157.2404,157.6148,20612.0
2021-05-13 14:30:00,168.38,168.72,168.28,168.5,18215.0,157.5773,157.8955,157.4838,157.6896,18215.0
2021-05-13 14:40:00,168.49,168.7,168.44,168.55,20667.0,157.6803,157.8768,157.6335,157.7364,20667.0
2021-05-13 14:50:00,168.55,168.63,168.31,168.38,18824.0,157.7364,157.8113,157.5118,157.5773,18824.0
2021-05-13 15:00:00,168.4,168.8,168.37,168.74,18616.0,157.5961,157.9704,157.568,157.9142,18616.0
2021-05-13 15:10:00,168.78,168.82,168.51,168.71,25004.0,157.9517,157.9891,157.699,157.8862,25004.0
2021-05-13 15:20:00,168.71,168.92,168.54,168.9,32239.0,157.8862,158.0827,157.7271,158.064,32239.0
2021-05-13 15:30:00,168.87,169.58,168.86,169.54,70687.0,158.0359,158.7004,158.0265,158.6629,70687.0
2021-05-13 15:40:00,169.56,169.84,169.44,169.59,80493.0,158.6816,158.9437,158.5693,158.7097,80493.0
2021-05-13 15:50:00,169.54,169.64,168.67,168.79,119232.0,158.6629,158.7565,157.8487,157.961,119232.0
2021-05-14 09:30:00,168.78,169.99,168.37,169.05,60941.0,157.9517,159.084,157.568,158.2044,60941.0
2021-05-14 09:40:00,169.05,170.25,168.91,170.17,31743.0,158.2044,159.3274,158.0733,159.2525,31743.0
2021-05-14 09:50:00,170.08,170.42,169.84,170.3,27713.0,159.1683,159.4865,158.9437,159.3742,27713.0
2021-05-14 10:00:00,170.23,170.23,169.63,169.64,13556.0,159.3087,159.3087,158.7471,158.7565,13556.0
2021-05-14 10:10:00,169.73,169.79,169.15,169.38,9382.0,158.8407,158.8969,158.2979,158.5132,9382.0
2021-05-14 10:20:00,169.47,169.67,169.21,169.21,17286.0,158.5974,158.7846,158.3541,158.3541,17286.0
2021-05-14 10:30:00,169.2,169.54,169.01,169.01,13534.0,158.3447,158.6629,158.1669,158.1669,13534.0
2021-05-14 10:40:00,169.08,169.3,168.77,169.29,19204.0,158.2324,158.4383,157.9423,158.429,19204.0
2021-05-14 10:50:00,169.22,169.42,169.16,169.27,18672.0,158.3634,158.5506,158.3073,158.4102,18672.0
2021-05-14 11:00:00,169.28,169.29,169.05,169.08,16918.0,158.4196,158.429,158.2044,158.2324,16918.0
2021-05-14 11:10:00,169.06,169.3,168.96,169.23,15844.0,158.2137,158.4383,158.1201,158.3728,15844.0
2021-05-14 11:20:00,169.21,169.61,169.21,169.49,9964.0,158.3541,158.7284,158.3541,158.6161,9964.0
2021-05-14 11:30:00,169.56,169.84,169.48,169.58,15168.0,158.6816,158.9437,158.6068,158.7004,15168.0
2021-05-14 11:40:00,169.56,169.68,169.52,169.62,8757.0,158.6816,158.7939,158.6442,158.7378,8757.0
2021-05-14 11:50:00,169.61,169.61,169.3,169.36,11190.0,158.7284,158.7284,158.4383,158.4945,11190.0
2021-05-14 12:00:00,169.4,169.53,169.27,169.3,8895.0,158.5319,158.6536,158.4102,158.4383,8895.0
2021-05-14 12:10:00,169.28,169.51,169.27,169.35,23392.0,158.4196,158.6348,158.4102,158.4851,23392.0
2021-05-14 12:20:00,169.36,169.61,169.3,169.6,12464.0,158.4945,158.7284,158.4383,158.7191,12464.0
2021-05-14 12:30:00,169.62,169.71,169.34,169.4,13718.0,158.7378,158.822,158.4758,158.5319,13718.0
2021-05-14 12:40:00,169.42,169.53,169.35,169.35,10061.0,158.5506,158.6536,158.4851,158.4851,10061.0
2021-05-14 12:50:00,169.41,169.53,169.33,169.36,13928.0,158.5413,158.6536,158.4664,158.4945,13928.0
2021-05-14 13:00:00,169.39,169.66,169.39,169.56,14302.0,158.5225,158.7752,158.5225,158.6816,14302.0
2021-05-14 13:10:00,169.57,169.71,169.54,169.67,13095.0,158.691,158.822,158.6629,158.7846,13095.0
2021-05-14 13:20:00,169.66,170.01,169.66,169.98,12463.0,158.7752,159.1028,158.7752,159.0747,12463.0
2021-05-14 13:30:00,169.96,170.03,169.8,169.83,9196.0,159.056,159.1215,158.9062,158.9343,9196.0
2021-05-14 13:40:00,169.86,169.96,169.76,169.96,15010.0,158.9624,159.056,158.8688,159.056,15010.0
2021-05-14 13:50:00,169.96,170.0,169.77,169.78,21587.0,159.056,159.0934,158.8782,158.8875,21587.0
2021-05-14 14:00:00,169.83,169.99,169.67,169.69,12635.0,158.9343,159.084,158.7846,158.8033,12635.0
2021-05-14 14:10:00,169.73,169.98,169.63,169.95,31792.0,158.8407,159.0747,158.7471,159.0466,31792.0
2021-05-14 14:20:00,169.91,170.0,169.64,169.93,29988.0,159.0092,159.0934,158.7565,159.0279,29988.0
2021-05-14 14:30:00,169.94,170.42,169.93,170.38,18577.0,159.0373,159.4865,159.0279,159.449,18577.0
2021-05-14 14:40:00,170.42,170.68,170.42,170.62,20705.0,159.4865,159.7298,159.4865,159.6736,20705.0
2021-05-14 14:50:00,170.61,170.66,170.37,170.41,8957.0,159.6643,159.7111,159.4397,159.4771,8957.0
2021-05-14 15:00:00,170.41,170.57,170.31,170.56,9360.0,159.4771,159.6268,159.3835,159.6175,9360.0
2021-05-14 15:10:00,170.6,170.65,170.47,170.47,10872.0,159.6549,159.7017,159.5333,159.5333,10872.0
2021-05-14 15:20:00,170.48,170.53,170.3,170.44,15370.0,159.5426,159.5894,159.3742,159.5052,15370.0
2021-05-14 15:30:00,170.44,170.48,170.03,170.13,21793.0,159.5052,159.5426,159.1215,159.2151,21793.0
2021-05-14 15:40:00,170.12,170.31,169.91,170.16,47270.0,159.2057,159.3835,159.0092,159.2431,47270.0
2021-05-14 15:50:00,170.13,170.58,170.0,170.17,110169.0,159.2151,159.6362,159.0934,159.2525,110169.0
2021-05-17 09:30:00,169.81,170.14,169.28,170.14,15857.0,158.9156,159.2244,158.4196,159.2244,15857.0
2021-05-17 09:40:00,170.0,170.11,169.28,169.29,10066.0,159.0934,159.1963,158.4196,158.429,10066.0
2021-05-17 09:50:00,169.17,169.17,168.7,168.98,13617.0,158.3167,158.3167,157.8768,158.1388,13617.0
2021-05-17 10:00:00,168.87,169.17,168.48,168.89,10426.0,158.0359,158.3167,157.6709,158.0546,10426.0
2021-05-17 10:10:00,168.85,169.35,168.62,169.3,8671.0,158.0172,158.4851,157.8019,158.4383,8671.0
2021-05-17 10:20:00,169.24,169.24,168.47,168.47,8571.0,158.3822,158.3822,157.6616,157.6616,8571.0
2021-05-17 10:30:00,168.42,168.93,168.27,168.85,8926.0,157.6148,158.0921,157.4744,158.0172,8926.0
2021-05-17 10:40:00,168.87,168.89,168.56,168.69,9359.0,158.0359,158.0546,157.7458,157.8675,9359.0
2021-05-17 10:50:00,168.71,168.78,168.41,168.49,14373.0,157.8862,157.9517,157.6054,157.6803,14373.0
2021-05-17 11:00:00,168.48,168.6,168.1,168.42,10772.0,157.6709,157.7832,157.3153,157.6148,10772.0
2021-05-17 11:10:00,168.3,168.57,168.24,168.29,10325.0,157.5025,157.7552,157.4463,157.4931,10325.0
2021-05-17 11:20:00,168.35,168.66,168.35,168.48,5532.0,157.5493,157.8394,157.5493,157.6709,5532.0
2021-05-17 11:30:00,168.43,168.78,168.35,168.78,5310.0,157.6241,157.9517,157.5493,157.9517,5310.0
2021-05-17 11:40:00,168.77,168.84,168.54,168.82,5007.0,157.9423,158.0078,157.7271,157.9891,5007.0
2021-05-17 11:50:00,168.79,168.79,168.42,168.49,15001.0,157.961,157.961,157.6148,157.6803,15001.0
2021-05-17 12:00:00,168.49,168.75,168.4,168.71,7972.0,157.6803,157.9236,157.5961,157.8862,7972.0
2021-05-17 12:10:00,168.7,169.09,168.67,169.06,5656.0,157.8768,158.2418,157.8487,158.2137,5656.0
2021-05-17 12:20:00,169.07,169.18,168.87,169.17,5393.0,158.2231,158.326,158.0359,158.3167,5393.0
2021-05-17 12:30:00,169.16,169.23,168.98,169.13,4621.0,158.3073,158.3728,158.1388,158.2792,4621.0
2021-05-17 12:40:00,169.19,169.28,169.17,169.19,6529.0,158.3354,158.4196,158.3167,158.3354,6529.0
2021-05-17 12:50:00,169.27,169.45,169.21,169.39,8592.0,158.4102,158.5787,158.3541,158.5225,8592.0
2021-05-17 13:00:00,169.39,169.49,169.28,169.3,6312.0,158.5225,158.6161,158.4196,158.4383,6312.0
2021-05-17 13:10:00,169.29,169.39,169.17,169.17,3643.0,158.429,158.5225,158.3167,158.3167,3643.0
2021-05-17 13:20:00,169.18,169.2,169.03,169.07,7832.0,158.326,158.3447,158.1856,158.2231,7832.0
2021-05-17 13:30:00,169.06,169.3,168.89,169.21,17002.0,158.2137,158.4383,158.0546,158.3541,17002.0
2021-05-17 13:40:00,169.24,169.33,168.93,169.28,6743.0,158.3822,158.4664,158.0921,158.4196,6743.0
2021-05-17 13:50:00,169.25,169.33,169.15,169.26,5565.0,158.3915,158.4664,158.2979,158.4009,5565.0
2021-05-17 14:00:00,169.2,169.33,169.11,169.22,6457.0,158.3447,158.4664,158.2605,158.3634,6457.0
2021-05-17 14:10:00,169.27,169.3,169.13,169.19,7073.0,158.4102,158.4383,158.2792,158.3354,7073.0
2021-05-17 14:20:00,169.19,169.23,169.05,169.11,6293.0,158.3354,158.3728,158.2044,158.2605,6293.0
2021-05-17 14:30:00,169.08,169.17,168.85,168.85,9754.0,158.2324,158.3167,158.0172,158.0172,9754.0
2021-05-17 14:40:00,168.93,169.04,168.84,169.01,6654.0,158.0921,158.195,158.0078,158.1669,6654.0
2021-05-17 14:50:00,168.96,169.11,168.92,169.08,10199.0,158.1201,158.2605,158.0827,158.2324,10199.0
2021-05-17 15:00:00,169.03,169.13,168.91,169.05,13038.0,158.1856,158.2792,158.0733,158.2044,13038.0
2021-05-17 15:10:00,169.0,169.09,168.85,168.9,14867.0,158.1576,158.2418,158.0172,158.064,14867.0
2021-05-17 15:20:00,168.91,168.99,168.84,168.85,11476.0,158.0733,158.1482,158.0078,158.0172,11476.0
2021-05-17 15:30:00,168.87,168.87,168.59,168.59,28104.0,158.0359,158.0359,157.7739,157.7739,28104.0
2021-05-17 15:40:00,168.64,168.94,168.6,168.62,28305.0,157.8207,158.1014,157.7832,157.8019,28305.0
2021-05-17 15:50:00,168.56,168.7,168.38,168.41,65324.0,157.7458,157.8768,157.5773,157.6054,65324.0
2021-05-18 09:30:00,167.77,167.86,166.46,166.69,42768.0,157.0065,157.0907,155.7805,155.9958,42768.0
2021-05-18 09:40:00,166.76,166.76,165.94,166.21,41626.0,156.0613,156.0613,155.2939,155.5466,41626.0
2021-05-18 09:50:00,166.28,166.77,166.15,166.19,26571.0,155.6121,156.0706,155.4904,155.5278,26571.0
2021-05-18 10:00:00,166.15,166.61,165.79,166.49,27453.0,155.4904,155.9209,155.1535,155.8086,27453.0
2021-05-18 10:10:00,166.49,166.49,166.02,166.21,20243.0,155.8086,155.8086,155.3687,155.5466,20243.0
2021-05-18 10:20:00,166.2,166.58,166.1,166.52,23743.0,155.5372,155.8928,155.4436,155.8367,23743.0
2021-05-18 10:30:00,166.51,166.51,166.16,166.36,13832.0,155.8273,155.8273,155.4998,155.6869,13832.0
2021-05-18 10:40:00,166.35,166.5,166.1,166.5,15881.0,155.6776,155.818,155.4436,155.818,15881.0
2021-05-18 10:50:00,166.51,167.03,166.39,166.44,20732.0,155.8273,156.314,155.715,155.7618,20732.0
2021-05-18 11:00:00,166.44,166.58,166.13,166.14,22025.0,155.7618,155.8928,155.4717,155.4811,22025.0
2021-05-18 11:10:00,166.11,166.18,165.63,165.75,61262.0,155.453,155.5185,155.0038,155.1161,61262.0
2021-05-18 11:20:00,165.71,165.97,165.67,165.72,34127.0,155.0786,155.322,155.0412,155.088,34127.0
2021-05-18 11:30:00,165.72,166.04,165.65,165.95,25462.0,155.088,155.3875,155.0225,155.3032,25462.0
2021-05-18 11:40:00,165.95,166.2,165.88,166.19,32739.0,155.3032,155.5372,155.2377,155.5278,32739.0
2021-05-18 11:50:00,166.15,166.28,166.15,166.25,72105.0,155.4904,155.6121,155.4904,155.584,72105.0
2021-05-18 12:00:00,166.24,166.53,166.18,166.28,122760.0,155.5746,155.846,155.5185,155.6121,122760.0
2021-05-18 12:10:00,166.31,166.62,166.26,166.62,43696.0,155.6401,155.9303,155.5934,155.9303,43696.0
2021-05-18 12:20:00,166.62,167.08,166.51,167.08,38132.0,155.9303,156.3607,155.8273,156.3607,38132.0
2021-05-18 12:30:00,167.07,167.42,167.03,167.34,27477.0,156.3514,156.6789,156.314,156.6041,27477.0
2021-05-18 12:40:00,167.34,167.52,167.32,167.41,18911.0,156.6041,156.7725,156.5853,156.6696,18911.0
2021-05-18 12:50:00,167.41,167.81,167.34,167.81,34582.0,156.6696,157.0439,156.6041,157.0439,34582.0
2021-05-18 13:00:00,167.85,167.91,167.6,167.7,22430.0,157.0813,157.1375,156.8474,156.941,22430.0
2021-05-18 13:10:00,167.72,167.79,167.64,167.75,18935.0,156.9597,157.0252,156.8848,156.9878,18935.0
2021-05-18 13:20:00,167.74,167.93,167.72,167.8,13505.0,156.9784,157.1562,156.9597,157.0346,13505.0
2021-05-18 13:30:00,167.77,167.77,167.2,167.3,15047.0,157.0065,157.0065,156.473,156.5666,15047.0
2021-05-18 13:40:00,167.31,167.4,167.14,167.15,32118.0,156.576,156.6602,156.4169,156.4263,32118.0
2021-05-18 13:50:00,167.18,167.22,166.92,166.99,96065.0,156.4543,156.4918,156.211,156.2765,96065.0
2021-05-18 14:00:00,167.0,167.42,166.93,167.41,54781.0,156.2859,156.6789,156.2204,156.6696,54781.0
2021-05-18 14:10:00,167.37,167.37,167.07,167.07,34299.0,156.6321,156.6321,156.3514,156.3514,34299.0
2021-05-18 14:20:00,167.06,167.14,166.77,167.02,25709.0,156.342,156.4169,156.0706,156.3046,25709.0
2021-05-18 14:30:00,167.04,167.15,166.66,166.89,18582.0,156.3233,156.4263,155.9677,156.1829,18582.0
2021-05-18 14:40:00,166.88,166.96,166.56,166.89,28604.0,156.1736,156.2484,155.8741,156.1829,28604.0
2021-05-18 14:50:00,166.86,167.17,166.65,167.02,44575.0,156.1549,156.445,155.9583,156.3046,44575.0
2021-05-18 15:00:00,167.0,167.14,166.93,167.01,51008.0,156.2859,156.4169,156.2204,156.2952,51008.0
2021-05-18 15:10:00,167.0,167.08,166.68,167.03,51875.0,156.2859,156.3607,155.9864,156.314,51875.0
2021-05-18 15:20:00,167.03,167.03,166.9,166.96,54764.0,156.314,156.314,156.1923,156.2484,54764.0
2021-05-18 15:30:00,166.96,167.07,166.76,166.97,77173.0,156.2484,156.3514,156.0613,156.2578,77173.0
2021-05-18 15:40:00,166.97,167.1,166.47,166.56,88437.0,156.2578,156.3795,155.7899,155.8741,88437.0
2021-05-18 15:50:00,166.53,166.53,165.69,165.8,177396.0,155.846,155.846,155.0599,155.1629,177396.0
2021-05-19 09:30:00,164.68,165.41,164.25,164.45,74402.0,154.1147,154.7979,153.7123,153.8995,74402.0
2021-05-19 09:40:00,164.52,164.78,163.71,163.76,46072.0,153.965,154.2083,153.207,153.2537,46072.0
2021-05-19 09:50:00,163.76,164.11,163.39,163.8,38542.0,153.2537,153.5813,152.9075,153.2912,38542.0
2021-05-19 10:00:00,163.85,164.13,163.3,163.45,28073.0,153.338,153.6,152.8233,152.9636,28073.0
2021-05-19 10:10:00,163.47,163.68,163.18,163.66,27348.0,152.9823,153.1789,152.711,153.1602,27348.0
2021-05-19 10:20:00,163.66,164.3,163.6,164.3,42206.0,153.1602,153.7591,153.104,153.7591,42206.0
2021-05-19 10:30:00,164.21,164.22,163.52,163.61,19872.0,153.6749,153.6842,153.0291,153.1134,19872.0
2021-05-19 10:40:00,163.53,163.85,163.43,163.62,27925.0,153.0385,153.338,152.9449,153.1227,27925.0
2021-05-19 10:50:00,163.65,164.14,163.57,163.81,31135.0,153.1508,153.6094,153.0759,153.3005,31135.0
2021-05-19 11:00:00,163.78,164.13,163.45,164.13,33516.0,153.2725,153.6,152.9636,153.6,33516.0
2021-05-19 11:10:00,164.13,164.17,163.95,164.05,21119.0,153.6,153.6374,153.4316,153.5251,21119.0
2021-05-19 11:20:00,164.08,164.55,164.08,164.4,36260.0,153.5532,153.9931,153.5532,153.8527,36260.0
2021-05-19 11:30:00,164.31,164.45,164.13,164.14,32091.0,153.7685,153.8995,153.6,153.6094,32091.0
2021-05-19 11:40:00,164.13,164.36,164.05,164.36,11157.0,153.6,153.8152,153.5251,153.8152,11157.0
2021-05-19 11:50:00,164.33,164.78,164.3,164.52,47822.0,153.7872,154.2083,153.7591,153.965,47822.0
2021-05-19 12:00:00,164.53,164.94,164.4,164.93,29678.0,153.9743,154.358,153.8527,154.3487,29678.0
2021-05-19 12:10:00,164.93,165.05,164.68,164.84,59482.0,154.3487,154.461,154.1147,154.2645,59482.0
2021-05-19 12:20:00,164.83,165.08,164.68,164.8,22322.0,154.2551,154.4891,154.1147,154.227,22322.0
2021-05-19 12:30:00,164.8,165.29,164.74,165.29,25320.0,154.227,154.6856,154.1709,154.6856,25320.0
2021-05-19 12:40:00,165.29,165.37,165.12,165.28,16447.0,154.6856,154.7605,154.5265,154.6762,16447.0
2021-05-19 12:50:00,165.32,165.64,165.27,165.58,18489.0,154.7137,155.0131,154.6669,154.957,18489.0
2021-05-19 13:00:00,165.58,165.79,165.39,165.68,20952.0,154.957,155.1535,154.7792,155.0506,20952.0
2021-05-19 13:10:00,165.68,166.0,165.64,166.0,14577.0,155.0506,155.35,155.0131,155.35,14577.0
2021-05-19 13:20:00,166.0,166.07,165.73,165.88,22230.0,155.35,155.4155,155.0974,155.2377,22230.0
2021-05-19 13:30:00,165.87,165.93,165.55,165.84,31713.0,155.2284,155.2845,154.9289,155.2003,31713.0
2021-05-19 13:40:00,165.84,165.88,165.63,165.88,22957.0,155.2003,155.2377,155.0038,155.2377,22957.0
2021-05-19 13:50:00,165.88,166.06,165.79,165.79,24439.0,155.2377,155.4062,155.1535,155.1535,24439.0
2021-05-19 14:00:00,165.8,166.03,165.03,165.52,22935.0,155.1629,155.3781,154.4423,154.9008,22935.0
2021-05-19 14:10:00,165.47,165.49,164.92,165.0,27600.0,154.854,154.8728,154.3393,154.4142,27600.0
2021-05-19 14:20:00,165.02,165.87,164.98,165.5,39919.0,154.4329,155.2284,154.3955,154.8821,39919.0
2021-05-19 14:30:00,165.52,165.54,164.97,165.12,74516.0,154.9008,154.9195,154.3861,154.5265,74516.0
2021-05-19 14:40:00,165.1,165.13,164.84,165.02,18000.0,154.5078,154.5358,154.2645,154.4329,18000.0
2021-05-19 14:50:00,165.04,165.04,164.59,164.59,29619.0,154.4516,154.4516,154.0305,154.0305,29619.0
2021-05-19 15:00:00,164.59,164.83,164.42,164.78,24208.0,154.0305,154.2551,153.8714,154.2083,24208.0
2021-05-19 15:10:00,164.77,165.1,164.72,164.92,18736.0,154.1989,154.5078,154.1522,154.3393,18736.0
2021-05-19 15:20:00,164.95,166.01,164.89,165.96,82995.0,154.3674,155.3594,154.3112,155.3126,82995.0
2021-05-19 15:30:00,165.92,165.92,165.25,165.51,52739.0,155.2752,155.2752,154.6482,154.8915,52739.0
2021-05-19 15:40:00,165.51,165.62,165.16,165.19,53222.0,154.8915,154.9944,154.5639,154.592,53222.0
2021-05-19 15:50:00,165.23,166.15,165.21,166.11,91322.0,154.6294,155.4904,154.6107,155.453,91322.0
2021-05-20 09:30:00,166.22,167.21,165.94,166.05,65021.0,155.5559,156.4824,155.2939,155.3968,65021.0
2021-05-20 09:40:00,166.09,166.2,165.55,166.05,17355.0,155.4343,155.5372,154.9289,155.3968,17355.0
2021-05-20 09:50:00,166.05,166.41,165.95,166.35,29439.0,155.3968,155.7337,155.3032,155.6776,29439.0
2021-05-20 10:00:00,166.3,166.52,166.05,166.29,19344.0,155.6308,155.8367,155.3968,155.6214,19344.0
2021-05-20 10:10:00,166.28,166.38,166.16,166.24,12574.0,155.6121,155.7057,155.4998,155.5746,12574.0
2021-05-20 10:20:00,166.22,166.45,166.18,166.31,28143.0,155.5559,155.7712,155.5185,155.6401,28143.0
2021-05-20 10:30:00,166.24,166.34,166.01,166.17,29317.0,155.5746,155.6682,155.3594,155.5091,29317.0
2021-05-20 10:40:00,166.18,166.36,166.05,166.16,41105.0,155.5185,155.6869,155.3968,155.4998,41105.0
2021-05-20 10:50:00,166.19,166.57,166.11,166.29,56406.0,155.5278,155.8835,155.453,155.6214,56406.0
2021-05-20 11:00:00,166.26,166.98,166.26,166.79,58817.0,155.5934,156.2672,155.5934,156.0893,58817.0
2021-05-20 11:10:00,166.78,166.81,166.37,166.47,22239.0,156.08,156.1081,155.6963,155.7899,22239.0
2021-05-20 11:20:00,166.44,166.74,166.4,166.74,22412.0,155.7618,156.0426,155.7244,156.0426,22412.0
2021-05-20 11:30:00,166.74,166.87,166.62,166.63,27140.0,156.0426,156.1642,155.9303,155.9396,27140.0
2021-05-20 11:40:00,166.65,166.79,166.48,166.78,28327.0,155.9583,156.0893,155.7992,156.08,28327.0
2021-05-20 11:50:00,166.78,166.88,166.52,166.57,42884.0,156.08,156.1736,155.8367,155.8835,42884.0
2021-05-20 12:00:00,166.53,166.54,166.25,166.45,40550.0,155.846,155.8554,155.584,155.7712,40550.0
2021-05-20 12:10:00,166.44,166.64,166.25,166.25,18314.0,155.7618,155.949,155.584,155.584,18314.0
2021-05-20 12:20:00,166.27,166.38,165.81,165.81,55452.0,155.6027,155.7057,155.1722,155.1722,55452.0
2021-05-20 12:30:00,165.84,165.92,165.66,165.76,41753.0,155.2003,155.2752,155.0318,155.1254,41753.0
2021-05-20 12:40:00,165.73,165.73,165.26,165.5,35890.0,155.0974,155.0974,154.6575,154.8821,35890.0
2021-05-20 12:50:00,165.51,165.63,165.42,165.61,28337.0,154.8915,155.0038,154.8072,154.9851,28337.0
2021-05-20 13:00:00,165.59,165.71,165.47,165.64,33746.0,154.9663,155.0786,154.854,155.0131,33746.0
2021-05-20 13:10:00,165.65,165.86,165.61,165.86,41029.0,155.0225,155.219,154.9851,155.219,41029.0
2021-05-20 13:20:00,165.89,165.99,165.75,165.98,46825.0,155.2471,155.3407,155.1161,155.3313,46825.0
2021-05-20 13:30:00,165.98,166.19,165.85,166.03,55764.0,155.3313,155.5278,155.2097,155.3781,55764.0
2021-05-20 13:40:00,166.02,166.06,165.76,165.88,42339.0,155.3687,155.4062,155.1254,155.2377,42339.0
2021-05-20 13:50:00,165.9,165.9,165.5,165.78,44769.0,155.2564,155.2564,154.8821,155.1441,44769.0
2021-05-20 14:00:00,165.75,165.95,165.67,165.91,32924.0,155.1161,155.3032,155.0412,155.2658,32924.0
2021-05-20 14:10:00,165.92,165.97,165.77,165.88,41528.0,155.2752,155.322,155.1348,155.2377,41528.0
2021-05-20 14:20:00,165.88,165.88,165.36,165.72,41510.0,155.2377,155.2377,154.7511,155.088,41510.0
2021-05-20 14:30:00,165.72,165.99,165.72,165.85,34378.0,155.088,155.3407,155.088,155.2097,34378.0
2021-05-20 14:40:00,165.83,165.98,165.81,165.96,43723.0,155.1909,155.3313,155.1722,155.3126,43723.0
2021-05-20 14:50:00,165.97,166.07,165.79,165.88,53175.0,155.322,155.4155,155.1535,155.2377,53175.0
2021-05-20 15:00:00,165.88,166.1,165.8,166.09,33889.0,155.2377,155.4436,155.1629,155.4343,33889.0
2021-05-20 15:10:00,166.09,166.45,166.09,166.42,48271.0,155.4343,155.7712,155.4343,155.7431,48271.0
2021-05-20 15:20:00,166.42,167.08,166.34,166.92,100734.0,155.7431,156.3607,155.6682,156.211,100734.0
2021-05-20 15:30:00,166.92,167.1,166.67,166.68,87117.0,156.211,156.3795,155.977,155.9864,87117.0
2021-05-20 15:40:00,166.65,166.84,166.04,166.18,163929.0,155.9583,156.1361,155.3875,155.5185,163929.0
2021-05-20 15:50:00,166.13,166.27,165.81,166.16,211907.0,155.4717,155.6027,155.1722,155.4998,211907.0
2021-05-21 09:30:00,166.62,168.64,166.21,168.49,84998.0,155.9303,157.8207,155.5466,157.6803,84998.0
2021-05-21 09:40:00,168.6,168.79,167.87,168.09,24344.0,157.7832,157.961,157.1001,157.3059,24344.0
2021-05-21 09:50:00,168.08,168.54,167.77,168.48,44489.0,157.2966,157.7271,157.0065,157.6709,44489.0
2021-05-21 10:00:00,168.46,168.46,167.41,167.63,31744.0,157.6522,157.6522,156.6696,156.8755,31744.0
2021-05-21 10:10:00,167.62,167.8,167.22,167.38,16776.0,156.8661,157.0346,156.4918,156.6415,16776.0
2021-05-21 10:20:00,167.41,167.47,167.27,167.31,14790.0,156.6696,156.7257,156.5386,156.576,14790.0
2021-05-21 10:30:00,167.27,167.49,166.92,166.97,20093.0,156.5386,156.7444,156.211,156.2578,20093.0
2021-05-21 10:40:00,166.94,167.37,166.82,167.3,12009.0,156.2297,156.6321,156.1174,156.5666,12009.0
2021-05-21 10:50:00,167.44,167.76,167.29,167.75,15664.0,156.6976,156.9971,156.5573,156.9878,15664.0
2021-05-21 11:00:00,167.76,167.87,167.61,167.81,12792.0,156.9971,157.1001,156.8567,157.0439,12792.0
2021-05-21 11:10:00,167.83,167.9,167.27,167.31,20911.0,157.0626,157.1281,156.5386,156.576,20911.0
2021-05-21 11:20:00,167.34,167.55,167.14,167.18,35723.0,156.6041,156.8006,156.4169,156.4543,35723.0
2021-05-21 11:30:00,167.14,167.38,166.95,167.35,26172.0,156.4169,156.6415,156.2391,156.6134,26172.0
2021-05-21 11:40:00,167.33,167.65,167.3,167.47,17643.0,156.5947,156.8942,156.5666,156.7257,17643.0
2021-05-21 11:50:00,167.47,167.48,167.05,167.09,21873.0,156.7257,156.7351,156.3327,156.3701,21873.0
2021-05-21 12:00:00,167.09,167.22,166.19,166.25,47318.0,156.3701,156.4918,155.5278,155.584,47318.0
2021-05-21 12:10:00,166.21,166.55,166.21,166.31,30760.0,155.5466,155.8647,155.5466,155.6401,30760.0
2021-05-21 12:20:00,166.29,166.42,166.11,166.23,14309.0,155.6214,155.7431,155.453,155.5653,14309.0
2021-05-21 12:30:00,166.22,166.44,166.21,166.21,13437.0,155.5559,155.7618,155.5466,155.5466,13437.0
2021-05-21 12:40:00,166.22,166.37,166.03,166.12,15287.0,155.5559,155.6963,155.3781,155.4623,15287.0
2021-05-21 12:50:00,166.09,166.1,165.68,165.95,26267.0,155.4343,155.4436,155.0506,155.3032,26267.0
2021-05-21 13:00:00,165.92,166.23,165.9,166.22,14361.0,155.2752,155.5653,155.2564,155.5559,14361.0
2021-05-21 13:10:00,166.22,166.27,166.16,166.25,9628.0,155.5559,155.6027,155.4998,155.584,9628.0
2021-05-21 13:20:00,166.25,166.56,166.17,166.56,12023.0,155.584,155.8741,155.5091,155.8741,12023.0
2021-05-21 13:30:00,166.5,166.5,166.26,166.36,16725.0,155.818,155.818,155.5934,155.6869,16725.0
2021-05-21 13:40:00,166.38,166.38,166.24,166.32,10781.0,155.7057,155.7057,155.5746,155.6495,10781.0
2021-05-21 13:50:00,166.36,166.5,166.27,166.5,16108.0,155.6869,155.818,155.6027,155.818,16108.0
2021-05-21 14:00:00,166.51,166.88,166.42,166.88,16200.0,155.8273,156.1736,155.7431,156.1736,16200.0
2021-05-21 14:10:00,166.86,166.86,166.71,166.76,19590.0,156.1549,156.1549,156.0145,156.0613,19590.0
2021-05-21 14:20:00,166.74,166.74,166.5,166.56,14045.0,156.0426,156.0426,155.818,155.8741,14045.0
2021-05-21 14:30:00,166.52,166.6,166.31,166.37,23989.0,155.8367,155.9115,155.6401,155.6963,23989.0
2021-05-21 14:40:00,166.4,166.61,166.37,166.56,30852.0,155.7244,155.9209,155.6963,155.8741,30852.0
2021-05-21 14:50:00,166.56,166.9,166.56,166.75,52307.0,155.8741,156.1923,155.8741,156.0519,52307.0
2021-05-21 15:00:00,166.69,166.99,166.66,166.97,34481.0,155.9958,156.2765,155.9677,156.2578,34481.0
2021-05-21 15:10:00,166.97,167.35,166.97,167.18,73087.0,156.2578,156.6134,156.2578,156.4543,73087.0
2021-05-21 15:20:00,167.22,167.76,167.22,167.52,99525.0,156.4918,156.9971,156.4918,156.7725,99525.0
2021-05-21 15:30:00,167.48,167.49,167.18,167.18,59867.0,156.7351,156.7444,156.4543,156.4543,59867.0
2021-05-21 15:40:00,167.16,167.35,166.92,167.35,60852.0,156.4356,156.6134,156.211,156.6134,60852.0
2021-05-21 15:50:00,167.38,167.38,166.7,166.81,112046.0,156.6415,156.6415,156.0051,156.1081,112046.0
2021-05-24 09:30:00,167.65,168.47,167.64,167.64,52451.0,156.8942,157.6616,156.8848,156.8848,52451.0
2021-05-24 09:40:00,167.5,167.5,167.05,167.1,26714.0,156.7538,156.7538,156.3327,156.3795,26714.0
2021-05-24 09:50:00,167.12,167.37,166.92,167.26,27141.0,156.3982,156.6321,156.211,156.5292,27141.0
2021-05-24 10:00:00,167.25,167.38,167.08,167.25,21561.0,156.5198,156.6415,156.3607,156.5198,21561.0
2021-05-24 10:10:00,167.28,167.28,166.88,166.9,32365.0,156.5479,156.5479,156.1736,156.1923,32365.0
2021-05-24 10:20:00,166.91,167.04,166.78,166.78,15873.0,156.2017,156.3233,156.08,156.08,15873.0
2021-05-24 10:30:00,166.79,167.1,166.6,167.02,26204.0,156.0893,156.3795,155.9115,156.3046,26204.0
2021-05-24 10:40:00,167.02,167.3,166.92,166.94,17372.0,156.3046,156.5666,156.211,156.2297,17372.0
2021-05-24 10:50:00,166.93,167.2,166.93,167.0,25570.0,156.2204,156.473,156.2204,156.2859,25570.0
2021-05-24 11:00:00,166.97,166.98,166.53,166.55,30768.0,156.2578,156.2672,155.846,155.8647,30768.0
2021-05-24 11:10:00,166.57,166.81,166.55,166.78,24087.0,155.8835,156.1081,155.8647,156.08,24087.0
2021-05-24 11:20:00,166.76,166.87,166.58,166.84,29914.0,156.0613,156.1642,155.8928,156.1361,29914.0
2021-05-24 11:30:00,166.86,166.86,166.64,166.64,26090.0,156.1549,156.1549,155.949,155.949,26090.0
2021-05-24 11:40:00,166.67,166.72,166.33,166.42,38796.0,155.977,156.0238,155.6589,155.7431,38796.0
2021-05-24 11:50:00,166.4,166.4,166.05,166.15,26415.0,155.7244,155.7244,155.3968,155.4904,26415.0
2021-05-24 12:00:00,166.15,166.27,165.94,166.04,76490.0,155.4904,155.6027,155.2939,155.3875,76490.0
2021-05-24 12:10:00,166.04,166.45,166.03,166.36,25427.0,155.3875,155.7712,155.3781,155.6869,25427.0
2021-05-24 12:20:00,166.33,166.39,166.08,166.08,31125.0,155.6589,155.715,155.4249,155.4249,31125.0
2021-05-24 12:30:00,166.1,166.4,166.08,166.38,24706.0,155.4436,155.7244,155.4249,155.7057,24706.0
2021-05-24 12:40:00,166.39,166.41,166.29,166.31,26274.0,155.715,155.7337,155.6214,155.6401,26274.0
2021-05-24 12:50:00,166.31,166.54,166.31,166.54,28903.0,155.6401,155.8554,155.6401,155.8554,28903.0
2021-05-24 13:00:00,166.56,166.56,166.25,166.26,25414.0,155.8741,155.8741,155.584,155.5934,25414.0
2021-05-24 13:10:00,166.26,166.38,166.21,166.35,19958.0,155.5934,155.7057,155.5466,155.6776,19958.0
2021-05-24 13:20:00,166.33,166.43,166.29,166.35,19231.0,155.6589,155.7524,155.6214,155.6776,19231.0
2021-05-24 13:30:00,166.39,166.55,166.3,166.44,24136.0,155.715,155.8647,155.6308,155.7618,24136.0
2021-05-24 13:40:00,166.44,166.52,166.35,166.42,20673.0,155.7618,155.8367,155.6776,155.7431,20673.0
2021-05-24 13:50:00,166.44,166.56,166.39,166.49,26964.0,155.7618,155.8741,155.715,155.8086,26964.0
2021-05-24 14:00:00,166.49,166.9,166.49,166.74,60302.0,155.8086,156.1923,155.8086,156.0426,60302.0
2021-05-24 14:10:00,166.74,167.08,166.59,167.0,39959.0,156.0426,156.3607,155.9022,156.2859,39959.0
2021-05-24 14:20:00,167.0,167.0,166.81,166.81,24466.0,156.2859,156.2859,156.1081,156.1081,24466.0
2021-05-24 14:30:00,166.81,167.02,166.81,167.01,39774.0,156.1081,156.3046,156.1081,156.2952,39774.0
2021-05-24 14:40:00,167.01,167.03,166.92,166.95,28009.0,156.2952,156.314,156.211,156.2391,28009.0
2021-05-24 14:50:00,166.95,167.03,166.8,166.97,27883.0,156.2391,156.314,156.0987,156.2578,27883.0
2021-05-24 15:00:00,166.97,167.1,166.95,166.95,54743.0,156.2578,156.3795,156.2391,156.2391,54743.0
2021-05-24 15:10:00,166.95,166.95,166.71,166.71,55938.0,156.2391,156.2391,156.0145,156.0145,55938.0
2021-05-24 15:20:00,166.7,166.9,166.6,166.9,67193.0,156.0051,156.1923,155.9115,156.1923,67193.0
2021-05-24 15:30:00,166.89,167.11,166.88,167.0,157234.0,156.1829,156.3888,156.1736,156.2859,157234.0
2021-05-24 15:40:00,167.0,167.24,166.83,167.06,121581.0,156.2859,156.5105,156.1268,156.342,121581.0
2021-05-24 15:50:00,167.07,167.07,166.6,166.6,146333.0,156.3514,156.3514,155.9115,155.9115,146333.0
2021-05-25 09:30:00,166.38,167.54,166.23,167.42,41874.0,155.7057,156.7912,155.5653,156.6789,41874.0
2021-05-25 09:40:00,167.43,167.69,166.64,166.7,39453.0,156.6883,156.9316,155.949,156.0051,39453.0
2021-05-25 09:50:00,166.66,166.74,165.96,166.06,27823.0,155.9677,156.0426,155.3126,155.4062,27823.0
2021-05-25 10:00:00,166.11,166.54,165.94,166.54,33415.0,155.453,155.8554,155.2939,155.8554,33415.0
2021-05-25 10:10:00,166.54,166.59,166.36,166.52,26785.0,155.8554,155.9022,155.6869,155.8367,26785.0
2021-05-25 10:20:00,166.53,166.57,166.06,166.17,28014.0,155.846,155.8835,155.4062,155.5091,28014.0
2021-05-25 10:30:00,166.14,166.33,166.06,166.24,20706.0,155.4811,155.6589,155.4062,155.5746,20706.0
2021-05-25 10:40:00,166.23,166.44,166.12,166.29,17018.0,155.5653,155.7618,155.4623,155.6214,17018.0
2021-05-25 10:50:00,166.29,166.47,166.25,166.45,34459.0,155.6214,155.7899,155.584,155.7712,34459.0
2021-05-25 11:00:00,166.48,166.55,166.16,166.38,25109.0,155.7992,155.8647,155.4998,155.7057,25109.0
2021-05-25 11:10:00,166.39,166.66,166.38,166.43,15466.0,155.715,155.9677,155.7057,155.7524,15466.0
2021-05-25 11:20:00,166.43,166.44,166.34,166.34,11419.0,155.7524,155.7618,155.6682,155.6682,11419.0
2021-05-25 11:30:00,166.34,166.34,165.78,165.93,30615.0,155.6682,155.6682,155.1441,155.2845,30615.0
2021-05-25 11:40:00,165.93,166.16,165.93,166.0,13502.0,155.2845,155.4998,155.2845,155.35,13502.0
2021-05-25 11:50:00,166.0,166.17,165.94,166.15,14552.0,155.35,155.5091,155.2939,155.4904,14552.0
2021-05-25 12:00:00,166.21,167.01,166.21,167.01,45382.0,155.5466,156.2952,155.5466,156.2952,45382.0
2021-05-25 12:10:00,167.03,167.19,166.9,167.16,39461.0,156.314,156.4637,156.1923,156.4356,39461.0
2021-05-25 12:20:00,167.16,167.4,167.15,167.22,25464.0,156.4356,156.6602,156.4263,156.4918,25464.0
2021-05-25 12:30:00,167.16,167.32,167.14,167.24,20604.0,156.4356,156.5853,156.4169,156.5105,20604.0
2021-05-25 12:40:00,167.23,167.37,167.19,167.32,24537.0,156.5011,156.6321,156.4637,156.5853,24537.0
2021-05-25 12:50:00,167.34,167.48,167.26,167.46,23798.0,156.6041,156.7351,156.5292,156.7164,23798.0
2021-05-25 13:00:00,167.49,167.53,167.23,167.44,15930.0,156.7444,156.7819,156.5011,156.6976,15930.0
2021-05-25 13:10:00,167.44,167.79,167.38,167.74,22855.0,156.6976,157.0252,156.6415,156.9784,22855.0
2021-05-25 13:20:00,167.66,167.85,167.57,167.62,22122.0,156.9035,157.0813,156.8193,156.8661,22122.0
2021-05-25 13:30:00,167.6,167.89,167.57,167.87,29151.0,156.8474,157.1188,156.8193,157.1001,29151.0
2021-05-25 13:40:00,167.87,167.88,167.6,167.68,21176.0,157.1001,157.1094,156.8474,156.9222,21176.0
2021-05-25 13:50:00,167.7,167.75,167.57,167.68,23436.0,156.941,156.9878,156.8193,156.9222,23436.0
2021-05-25 14:00:00,167.69,167.69,167.27,167.28,21445.0,156.9316,156.9316,156.5386,156.5479,21445.0
2021-05-25 14:10:00,167.26,167.44,166.91,166.91,19916.0,156.5292,156.6976,156.2017,156.2017,19916.0
2021-05-25 14:20:00,166.92,166.92,166.65,166.75,22386.0,156.211,156.211,155.9583,156.0519,22386.0
2021-05-25 14:30:00,166.73,166.73,166.28,166.59,17591.0,156.0332,156.0332,155.6121,155.9022,17591.0
2021-05-25 14:40:00,166.61,166.85,166.61,166.65,21565.0,155.9209,156.1455,155.9209,155.9583,21565.0
2021-05-25 14:50:00,166.63,166.89,166.62,166.72,37795.0,155.9396,156.1829,155.9303,156.0238,37795.0
2021-05-25 15:00:00,166.71,166.79,166.41,166.69,31007.0,156.0145,156.0893,155.7337,155.9958,31007.0
2021-05-25 15:10:00,166.69,166.87,166.51,166.87,25603.0,155.9958,156.1642,155.8273,156.1642,25603.0
2021-05-25 15:20:00,166.88,167.02,166.73,166.85,81916.0,156.1736,156.3046,156.0332,156.1455,81916.0
2021-05-25 15:30:00,166.86,166.87,166.39,166.41,87727.0,156.1549,156.1642,155.715,155.7337,87727.0
2021-05-25 15:40:00,166.4,166.5,166.04,166.04,97384.0,155.7244,155.818,155.3875,155.3875,97384.0
2021-05-25 15:50:00,165.92,166.03,165.46,165.79,131635.0,155.2752,155.3781,154.8447,155.1535,131635.0
2021-05-26 09:30:00,167.19,167.19,165.7,165.77,38770.0,156.4637,156.4637,155.0693,155.1348,38770.0
2021-05-26 09:40:00,165.78,165.88,164.75,164.92,41824.0,155.1441,155.2377,154.1802,154.3393,41824.0
2021-05-26 09:50:00,164.83,165.55,164.83,165.11,19420.0,154.2551,154.9289,154.2551,154.5171,19420.0
2021-05-26 10:00:00,165.16,165.49,165.06,165.49,27320.0,154.5639,154.8728,154.4703,154.8728,27320.0
2021-05-26 10:10:00,165.43,166.77,165.4,166.58,45145.0,154.8166,156.0706,154.7885,155.8928,45145.0
2021-05-26 10:20:00,166.66,166.66,166.15,166.16,28177.0,155.9677,155.9677,155.4904,155.4998,28177.0
2021-05-26 10:30:00,166.28,166.28,165.99,166.15,14819.0,155.6121,155.6121,155.3407,155.4904,14819.0
2021-05-26 10:40:00,166.17,166.55,166.14,166.47,18534.0,155.5091,155.8647,155.4811,155.7899,18534.0
2021-05-26 10:50:00,166.47,166.58,166.14,166.54,21441.0,155.7899,155.8928,155.4811,155.8554,21441.0
2021-05-26 11:00:00,166.57,166.77,166.46,166.72,16586.0,155.8835,156.0706,155.7805,156.0238,16586.0
2021-05-26 11:10:00,166.71,166.71,166.5,166.58,16747.0,156.0145,156.0145,155.818,155.8928,16747.0
2021-05-26 11:20:00,166.59,166.9,166.35,166.9,16093.0,155.9022,156.1923,155.6776,156.1923,16093.0
2021-05-26 11:30:00,166.88,166.89,166.64,166.68,13079.0,156.1736,156.1829,155.949,155.9864,13079.0
2021-05-26 11:40:00,166.7,166.85,166.59,166.71,27338.0,156.0051,156.1455,155.9022,156.0145,27338.0
2021-05-26 11:50:00,166.73,166.79,166.63,166.63,17677.0,156.0332,156.0893,155.9396,155.9396,17677.0
2021-05-26 12:00:00,166.65,167.03,166.64,167.0,20775.0,155.9583,156.314,155.949,156.2859,20775.0
2021-05-26 12:10:00,167.0,167.02,166.84,166.98,15861.0,156.2859,156.3046,156.1361,156.2672,15861.0
2021-05-26 12:20:00,167.01,167.21,166.87,166.88,18339.0,156.2952,156.4824,156.1642,156.1736,18339.0
2021-05-26 12:30:00,166.92,166.95,166.78,166.88,13391.0,156.211,156.2391,156.08,156.1736,13391.0
2021-05-26 12:40:00,166.86,166.88,166.69,166.78,22651.0,156.1549,156.1736,155.9958,156.08,22651.0
2021-05-26 12:50:00,166.8,166.89,166.7,166.81,21221.0,156.0987,156.1829,156.0051,156.1081,21221.0
2021-05-26 13:00:00,166.81,166.85,166.52,166.52,18392.0,156.1081,156.1455,155.8367,155.8367,18392.0
2021-05-26 13:10:00,166.62,166.74,166.49,166.74,14894.0,155.9303,156.0426,155.8086,156.0426,14894.0
2021-05-26 13:20:00,166.76,166.84,166.73,166.73,33043.0,156.0613,156.1361,156.0332,156.0332,33043.0
2021-05-26 13:30:00,166.64,166.64,166.28,166.39,15014.0,155.949,155.949,155.6121,155.715,15014.0
2021-05-26 13:40:00,166.41,166.43,166.19,166.19,12921.0,155.7337,155.7524,155.5278,155.5278,12921.0
2021-05-26 13:50:00,166.15,166.4,166.01,166.36,48082.0,155.4904,155.7244,155.3594,155.6869,48082.0
2021-05-26 14:00:00,166.37,166.41,166.32,166.32,9953.0,155.6963,155.7337,155.6495,155.6495,9953.0
2021-05-26 14:10:00,166.36,166.43,166.19,166.36,27664.0,155.6869,155.7524,155.5278,155.6869,27664.0
2021-05-26 14:20:00,166.35,166.58,166.35,166.52,18855.0,155.6776,155.8928,155.6776,155.8367,18855.0
2021-05-26 14:30:00,166.53,166.57,166.42,166.48,8347.0,155.846,155.8835,155.7431,155.7992,8347.0
2021-05-26 14:40:00,166.45,166.54,166.44,166.49,16246.0,155.7712,155.8554,155.7618,155.8086,16246.0
2021-05-26 14:50:00,166.49,166.49,166.25,166.39,23417.0,155.8086,155.8086,155.584,155.715,23417.0
2021-05-26 15:00:00,166.37,166.44,166.2,166.27,43370.0,155.6963,155.7618,155.5372,155.6027,43370.0
2021-05-26 15:10:00,166.25,166.55,166.2,166.3,47009.0,155.584,155.8647,155.5372,155.6308,47009.0
2021-05-26 15:20:00,166.3,166.52,166.17,166.51,33637.0,155.6308,155.8367,155.5091,155.8273,33637.0
2021-05-26 15:30:00,166.51,166.74,166.51,166.53,126303.0,155.8273,156.0426,155.8273,155.846,126303.0
2021-05-26 15:40:00,166.53,166.79,166.28,166.38,70795.0,155.846,156.0893,155.6121,155.7057,70795.0
2021-05-26 15:50:00,166.3,166.37,166.06,166.12,94272.0,155.6308,155.6963,155.4062,155.4623,94272.0
2021-05-27 09:30:00,167.23,168.45,167.23,168.14,42166.0,156.5011,157.6428,156.5011,157.3527,42166.0
2021-05-27 09:40:00,168.33,168.64,168.12,168.27,50876.0,157.5305,157.8207,157.334,157.4744,50876.0
2021-05-27 09:50:00,168.27,168.27,167.96,168.05,26760.0,157.4744,157.4744,157.1843,157.2685,26760.0
2021-05-27 10:00:00,168.1,168.22,167.52,167.79,19381.0,157.3153,157.4276,156.7725,157.0252,19381.0
2021-05-27 10:10:00,167.78,167.83,167.23,167.3,26429.0,157.0158,157.0626,156.5011,156.5666,26429.0
2021-05-27 10:20:00,167.34,167.41,167.2,167.36,19504.0,156.6041,156.6696,156.473,156.6228,19504.0
2021-05-27 10:30:00,167.31,167.35,167.02,167.06,8192.0,156.576,156.6134,156.3046,156.342,8192.0
2021-05-27 10:40:00,167.06,167.42,166.99,167.41,18182.0,156.342,156.6789,156.2765,156.6696,18182.0
2021-05-27 10:50:00,167.4,167.42,166.89,167.1,23033.0,156.6602,156.6789,156.1829,156.3795,23033.0
2021-05-27 11:00:00,167.17,167.22,166.95,166.99,17029.0,156.445,156.4918,156.2391,156.2765,17029.0
2021-05-27 11:10:00,166.97,167.19,166.97,167.15,12704.0,156.2578,156.4637,156.2578,156.4263,12704.0
2021-05-27 11:20:00,167.16,167.39,167.14,167.16,13658.0,156.4356,156.6509,156.4169,156.4356,13658.0
2021-05-27 11:30:00,167.1,167.4,166.96,167.4,17435.0,156.3795,156.6602,156.2484,156.6602,17435.0
2021-05-27 11:40:00,167.4,167.55,167.31,167.48,10538.0,156.6602,156.8006,156.576,156.7351,10538.0
2021-05-27 11:50:00,167.48,167.87,167.44,167.87,21474.0,156.7351,157.1001,156.6976,157.1001,21474.0
2021-05-27 12:00:00,167.9,168.1,167.89,168.07,28657.0,157.1281,157.3153,157.1188,157.2872,28657.0
2021-05-27 12:10:00,168.07,168.3,167.92,168.17,31107.0,157.2872,157.5025,157.1469,157.3808,31107.0
2021-05-27 12:20:00,168.13,168.13,167.75,167.87,14798.0,157.3434,157.3434,156.9878,157.1001,14798.0
2021-05-27 12:30:00,167.88,167.91,167.78,167.85,9443.0,157.1094,157.1375,157.0158,157.0813,9443.0
2021-05-27 12:40:00,167.86,167.94,167.79,167.82,19615.0,157.0907,157.1656,157.0252,157.0533,19615.0
2021-05-27 12:50:00,167.79,167.82,167.62,167.66,11520.0,157.0252,157.0533,156.8661,156.9035,11520.0
2021-05-27 13:00:00,167.68,167.8,167.67,167.73,12712.0,156.9222,157.0346,156.9129,156.969,12712.0
2021-05-27 13:10:00,167.73,167.76,167.6,167.61,11934.0,156.969,156.9971,156.8474,156.8567,11934.0
2021-05-27 13:20:00,167.58,167.75,167.54,167.69,13404.0,156.8287,156.9878,156.7912,156.9316,13404.0
2021-05-27 13:30:00,167.69,167.69,167.39,167.6,24530.0,156.9316,156.9316,156.6509,156.8474,24530.0
2021-05-27 13:40:00,167.61,167.65,167.49,167.65,13447.0,156.8567,156.8942,156.7444,156.8942,13447.0
2021-05-27 13:50:00,167.63,167.84,167.57,167.7,26690.0,156.8755,157.072,156.8193,156.941,26690.0
2021-05-27 14:00:00,167.71,167.78,167.64,167.78,11840.0,156.9503,157.0158,156.8848,157.0158,11840.0
2021-05-27 14:10:00,167.77,167.78,167.56,167.7,13917.0,157.0065,157.0158,156.8099,156.941,13917.0
2021-05-27 14:20:00,167.69,167.79,167.63,167.76,17702.0,156.9316,157.0252,156.8755,156.9971,17702.0
2021-05-27 14:30:00,167.75,167.75,167.6,167.6,20261.0,156.9878,156.9878,156.8474,156.8474,20261.0
2021-05-27 14:40:00,167.65,167.75,167.6,167.71,11908.0,156.8942,156.9878,156.8474,156.9503,11908.0
2021-05-27 14:50:00,167.66,167.71,167.53,167.71,19788.0,156.9035,156.9503,156.7819,156.9503,19788.0
2021-05-27 15:00:00,167.69,167.7,167.54,167.62,41355.0,156.9316,156.941,156.7912,156.8661,41355.0
2021-05-27 15:10:00,167.63,168.16,167.63,168.08,75333.0,156.8755,157.3715,156.8755,157.2966,75333.0
2021-05-27 15:20:00,168.06,168.61,168.04,168.47,74781.0,157.2779,157.7926,157.2592,157.6616,74781.0
2021-05-27 15:30:00,168.5,168.86,168.33,168.66,95124.0,157.6896,158.0265,157.5305,157.8394,95124.0
2021-05-27 15:40:00,168.67,169.3,168.67,168.75,106638.0,157.8487,158.4383,157.8487,157.9236,106638.0
2021-05-27 15:50:00,168.81,169.93,168.79,169.23,266967.0,157.9798,159.0279,157.961,158.3728,266967.0
2021-05-28 09:30:00,170.39,170.4,169.44,169.57,25845.0,159.4584,159.4677,158.5693,158.691,25845.0
2021-05-28 09:40:00,169.59,169.96,169.33,169.61,22082.0,158.7097,159.056,158.4664,158.7284,22082.0
2021-05-28 09:50:00,169.59,170.27,169.49,170.27,35562.0,158.7097,159.3461,158.6161,159.3461,35562.0
2021-05-28 10:00:00,170.27,170.44,169.53,169.68,27343.0,159.3461,159.5052,158.6536,158.7939,27343.0
2021-05-28 10:10:00,169.66,169.93,169.3,169.3,13443.0,158.7752,159.0279,158.4383,158.4383,13443.0
2021-05-28 10:20:00,169.22,169.36,169.07,169.13,24732.0,158.3634,158.4945,158.2231,158.2792,24732.0
2021-05-28 10:30:00,169.11,169.15,168.67,168.84,28952.0,158.2605,158.2979,157.8487,158.0078,28952.0
2021-05-28 10:40:00,168.83,169.11,168.78,168.93,25305.0,157.9985,158.2605,157.9517,158.0921,25305.0
2021-05-28 10:50:00,168.94,169.15,168.8,169.13,17711.0,158.1014,158.2979,157.9704,158.2792,17711.0
2021-05-28 11:00:00,169.08,169.2,168.96,168.96,11392.0,158.2324,158.3447,158.1201,158.1201,11392.0
2021-05-28 11:10:00,168.95,169.41,168.93,169.39,7278.0,158.1108,158.5413,158.0921,158.5225,7278.0
2021-05-28 11:20:00,169.41,169.5,169.27,169.49,8778.0,158.5413,158.6255,158.4102,158.6161,8778.0
2021-05-28 11:30:00,169.47,169.73,169.35,169.69,13527.0,158.5974,158.8407,158.4851,158.8033,13527.0
2021-05-28 11:40:00,169.7,169.8,169.3,169.39,27112.0,158.8127,158.9062,158.4383,158.5225,27112.0
2021-05-28 11:50:00,169.36,169.41,169.29,169.32,13093.0,158.4945,158.5413,158.429,158.457,13093.0
2021-05-28 12:00:00,169.31,169.31,169.15,169.24,17195.0,158.4477,158.4477,158.2979,158.3822,17195.0
2021-05-28 12:10:00,169.29,169.41,169.05,169.37,16672.0,158.429,158.5413,158.2044,158.5038,16672.0
2021-05-28 12:20:00,169.38,169.48,169.21,169.38,18963.0,158.5132,158.6068,158.3541,158.5132,18963.0
2021-05-28 12:30:00,169.34,169.55,169.34,169.47,9668.0,158.4758,158.6723,158.4758,158.5974,9668.0
2021-05-28 12:40:00,169.48,169.54,169.4,169.4,10080.0,158.6068,158.6629,158.5319,158.5319,10080.0
2021-05-28 12:50:00,169.42,169.55,169.37,169.39,9966.0,158.5506,158.6723,158.5038,158.5225,9966.0
2021-05-28 13:00:00,169.4,169.5,169.38,169.42,14388.0,158.5319,158.6255,158.5132,158.5506,14388.0
2021-05-28 13:10:00,169.42,169.62,169.42,169.59,10121.0,158.5506,158.7378,158.5506,158.7097,10121.0
2021-05-28 13:20:00,169.59,170.0,169.58,169.95,24702.0,158.7097,159.0934,158.7004,159.0466,24702.0
2021-05-28 13:30:00,169.96,170.02,169.71,169.85,14505.0,159.056,159.1121,158.822,158.953,14505.0
2021-05-28 13:40:00,169.85,170.1,169.78,170.07,13371.0,158.953,159.187,158.8875,159.1589,13371.0
2021-05-28 13:50:00,170.06,170.06,169.91,169.94,11806.0,159.1496,159.1496,159.0092,159.0373,11806.0
2021-05-28 14:00:00,169.95,170.01,169.79,169.8,13107.0,159.0466,159.1028,158.8969,158.9062,13107.0
2021-05-28 14:10:00,169.79,169.82,169.69,169.78,9621.0,158.8969,158.925,158.8033,158.8875,9621.0
2021-05-28 14:20:00,169.8,169.95,169.78,169.81,9509.0,158.9062,159.0466,158.8875,158.9156,9509.0
2021-05-28 14:30:00,169.77,169.91,169.69,169.88,19150.0,158.8782,159.0092,158.8033,158.9811,19150.0
2021-05-28 14:40:00,169.88,169.94,169.81,169.91,18848.0,158.9811,159.0373,158.9156,159.0092,18848.0
2021-05-28 14:50:00,169.91,170.03,169.9,169.92,15155.0,159.0092,159.1215,158.9998,159.0185,15155.0
2021-05-28 15:00:00,169.84,170.11,169.84,170.11,26217.0,158.9437,159.1963,158.9437,159.1963,26217.0
2021-05-28 15:10:00,170.13,170.55,170.13,170.48,53732.0,159.2151,159.6081,159.2151,159.5426,53732.0
2021-05-28 15:20:00,170.49,170.86,170.41,170.74,98879.0,159.552,159.8982,159.4771,159.7859,98879.0
2021-05-28 15:30:00,170.74,170.74,170.27,170.27,58590.0,159.7859,159.7859,159.3461,159.3461,58590.0
2021-05-28 15:40:00,170.27,170.44,170.06,170.41,45860.0,159.3461,159.5052,159.1496,159.4771,45860.0
2021-05-28 15:50:00,170.41,170.53,169.93,169.96,99651.0,159.4771,159.5894,159.0279,159.056,99651.0
2021-06-01 09:30:00,171.57,172.68,170.01,171.04,73659.0,160.5627,161.6015,159.1028,160.0667,73659.0
2021-06-01 09:40:00,171.01,171.01,170.45,170.82,46193.0,160.0386,160.0386,159.5145,159.8608,46193.0
2021-06-01 09:50:00,170.87,171.58,170.81,171.5,18802.0,159.9076,160.572,159.8514,160.4972,18802.0
2021-06-01 10:00:00,171.56,172.25,171.49,171.61,46623.0,160.5533,161.1991,160.4878,160.6001,46623.0
2021-06-01 10:10:00,171.61,171.92,171.47,171.91,28911.0,160.6001,160.8902,160.4691,160.8809,28911.0
2021-06-01 10:20:00,171.88,171.94,171.47,171.86,29433.0,160.8528,160.9089,160.4691,160.8341,29433.0
2021-06-01 10:30:00,171.82,171.83,171.27,171.37,18132.0,160.7966,160.806,160.2819,160.3755,18132.0
2021-06-01 10:40:00,171.41,171.8,171.41,171.64,27338.0,160.4129,160.7779,160.4129,160.6282,27338.0
2021-06-01 10:50:00,171.65,172.8,171.64,172.68,57120.0,160.6375,161.7138,160.6282,161.6015,57120.0
2021-06-01 11:00:00,172.7,173.33,172.64,173.26,55732.0,161.6202,162.2098,161.564,162.1443,55732.0
2021-06-01 11:10:00,173.26,173.48,173.23,173.28,40400.0,162.1443,162.3501,162.1162,162.163,40400.0
2021-06-01 11:20:00,173.28,173.35,173.12,173.29,25244.0,162.163,162.2285,162.0132,162.1723,25244.0
2021-06-01 11:30:00,173.26,173.26,172.65,173.09,20590.0,162.1443,162.1443,161.5734,161.9852,20590.0
2021-06-01 11:40:00,173.12,173.26,173.0,173.14,22056.0,162.0132,162.1443,161.9009,162.032,22056.0
2021-06-01 11:50:00,173.13,173.19,172.85,173.1,34258.0,162.0226,162.0787,161.7606,161.9945,34258.0
2021-06-01 12:00:00,173.1,173.1,172.64,172.77,20206.0,161.9945,161.9945,161.564,161.6857,20206.0
2021-06-01 12:10:00,172.79,172.79,172.29,172.29,17918.0,161.7044,161.7044,161.2365,161.2365,17918.0
2021-06-01 12:20:00,172.31,172.37,172.14,172.2,22736.0,161.2552,161.3114,161.0961,161.1523,22736.0
2021-06-01 12:30:00,172.23,172.25,172.06,172.14,17981.0,161.1803,161.1991,161.0212,161.0961,17981.0
2021-06-01 12:40:00,172.12,172.38,172.04,172.17,21703.0,161.0774,161.3207,161.0025,161.1242,21703.0
2021-06-01 12:50:00,172.16,172.16,171.7,171.92,26428.0,161.1148,161.1148,160.6843,160.8902,26428.0
2021-06-01 13:00:00,171.93,171.95,171.68,171.78,22809.0,160.8996,160.9183,160.6656,160.7592,22809.0
2021-06-01 13:10:00,171.76,171.77,171.23,171.24,39928.0,160.7405,160.7499,160.2445,160.2539,39928.0
2021-06-01 13:20:00,171.23,171.23,171.01,171.06,20017.0,160.2445,160.2445,160.0386,160.0854,20017.0
2021-06-01 13:30:00,171.01,171.09,170.94,171.04,20319.0,160.0386,160.1135,159.9731,160.0667,20319.0
2021-06-01 13:40:00,171.01,171.11,170.84,170.94,16607.0,160.0386,160.1322,159.8795,159.9731,16607.0
2021-06-01 13:50:00,170.92,171.07,170.8,171.06,22454.0,159.9544,160.0948,159.8421,160.0854,22454.0
2021-06-01 14:00:00,171.02,171.17,170.83,171.0,29014.0,160.048,160.1883,159.8702,160.0293,29014.0
2021-06-01 14:10:00,171.01,171.19,170.97,171.12,19944.0,160.0386,160.2071,160.0012,160.1416,19944.0
2021-06-01 14:20:00,171.14,171.53,171.12,171.49,13795.0,160.1603,160.5252,160.1416,160.4878,13795.0
2021-06-01 14:30:00,171.54,171.62,171.5,171.58,46658.0,160.5346,160.6095,160.4972,160.572,46658.0
2021-06-01 14:40:00,171.6,171.68,171.55,171.63,27058.0,160.5908,160.6656,160.544,160.6188,27058.0
2021-06-01 14:50:00,171.64,171.94,171.6,171.84,27634.0,160.6282,160.9089,160.5908,160.8154,27634.0
2021-06-01 15:00:00,171.83,171.98,171.75,171.77,38504.0,160.806,160.9464,160.7311,160.7499,38504.0
2021-06-01 15:10:00,171.75,171.81,171.6,171.65,36560.0,160.7311,160.7873,160.5908,160.6375,36560.0
2021-06-01 15:20:00,171.65,171.72,171.52,171.53,70711.0,160.6375,160.7031,160.5159,160.5252,70711.0
2021-06-01 15:30:00,171.5,171.52,171.24,171.3,81606.0,160.4972,160.5159,160.2539,160.31,81606.0
2021-06-01 15:40:00,171.3,171.68,171.28,171.57,125328.0,160.31,160.6656,160.2913,160.5627,125328.0
2021-06-01 15:50:00,171.68,171.69,171.2,171.45,98386.0,160.6656,160.675,160.2164,160.4504,98386.0
2021-06-02 09:30:00,172.68,173.41,171.61,171.71,55474.0,161.6015,162.2846,160.6001,160.6937,55474.0
2021-06-02 09:40:00,171.7,172.34,171.6,172.16,35002.0,160.6843,161.2833,160.5908,161.1148,35002.0
2021-06-02 09:50:00,172.25,172.67,172.08,172.55,27620.0,161.1991,161.5921,161.04,161.4798,27620.0
2021-06-02 10:00:00,172.58,172.74,172.46,172.67,15332.0,161.5079,161.6576,161.3956,161.5921,15332.0
2021-06-02 10:10:00,172.66,173.37,172.62,172.99,38705.0,161.5828,162.2472,161.5453,161.8916,38705.0
2021-06-02 10:20:00,172.95,173.11,172.81,172.86,17694.0,161.8541,162.0039,161.7231,161.7699,17694.0
2021-06-02 10:30:00,172.84,172.84,172.31,172.35,13481.0,161.7512,161.7512,161.2552,161.2926,13481.0
2021-06-02 10:40:00,172.3,172.65,172.16,172.53,16351.0,161.2458,161.5734,161.1148,161.4611,16351.0
2021-06-02 10:50:00,172.53,172.64,172.23,172.34,16533.0,161.4611,161.564,161.1803,161.2833,16533.0
2021-06-02 11:00:00,172.34,172.42,171.94,172.1,18140.0,161.2833,161.3581,160.9089,161.0587,18140.0
2021-06-02 11:10:00,172.11,172.45,172.1,172.38,11337.0,161.068,161.3862,161.0587,161.3207,11337.0
2021-06-02 11:20:00,172.3,172.32,172.18,172.29,16758.0,161.2458,161.2646,161.1335,161.2365,16758.0
2021-06-02 11:30:00,172.26,172.36,172.06,172.23,8023.0,161.2084,161.302,161.0212,161.1803,8023.0
2021-06-02 11:40:00,172.23,172.26,172.1,172.22,10352.0,161.1803,161.2084,161.0587,161.171,10352.0
2021-06-02 11:50:00,172.2,172.32,171.56,171.59,21052.0,161.1523,161.2646,160.5533,160.5814,21052.0
2021-06-02 12:00:00,171.65,171.78,171.5,171.7,14297.0,160.6375,160.7592,160.4972,160.6843,14297.0
2021-06-02 12:10:00,171.69,171.69,171.43,171.5,11342.0,160.675,160.675,160.4317,160.4972,11342.0
2021-06-02 12:20:00,171.56,171.84,171.48,171.62,19027.0,160.5533,160.8154,160.4785,160.6095,19027.0
2021-06-02 12:30:00,171.58,171.67,171.41,171.49,10754.0,160.572,160.6563,160.4129,160.4878,10754.0
2021-06-02 12:40:00,171.53,171.63,171.41,171.6,11467.0,160.5252,160.6188,160.4129,160.5908,11467.0
2021-06-02 12:50:00,171.65,171.67,171.51,171.54,11242.0,160.6375,160.6563,160.5065,160.5346,11242.0
2021-06-02 13:00:00,171.52,171.53,171.34,171.41,12286.0,160.5159,160.5252,160.3474,160.4129,12286.0
2021-06-02 13:10:00,171.42,171.45,171.01,171.05,16681.0,160.4223,160.4504,160.0386,160.076,16681.0
2021-06-02 13:20:00,171.05,171.26,170.92,171.21,12069.0,160.076,160.2726,159.9544,160.2258,12069.0
2021-06-02 13:30:00,171.2,171.21,170.92,171.09,12216.0,160.2164,160.2258,159.9544,160.1135,12216.0
2021-06-02 13:40:00,171.14,171.45,171.07,171.34,22313.0,160.1603,160.4504,160.0948,160.3474,22313.0
2021-06-02 13:50:00,171.34,171.34,171.13,171.21,11562.0,160.3474,160.3474,160.1509,160.2258,11562.0
2021-06-02 14:00:00,171.18,171.37,170.99,171.07,26731.0,160.1977,160.3755,160.0199,160.0948,26731.0
2021-06-02 14:10:00,170.97,171.31,170.93,171.09,12489.0,160.0012,160.3194,159.9637,160.1135,12489.0
2021-06-02 14:20:00,171.08,171.32,171.05,171.13,8625.0,160.1041,160.3287,160.076,160.1509,8625.0
2021-06-02 14:30:00,171.18,171.32,171.17,171.31,8212.0,160.1977,160.3287,160.1883,160.3194,8212.0
2021-06-02 14:40:00,171.3,171.33,171.18,171.28,16160.0,160.31,160.3381,160.1977,160.2913,16160.0
2021-06-02 14:50:00,171.29,171.29,171.07,171.23,18226.0,160.3006,160.3006,160.0948,160.2445,18226.0
2021-06-02 15:00:00,171.21,171.45,171.17,171.43,12939.0,160.2258,160.4504,160.1883,160.4317,12939.0
2021-06-02 15:10:00,171.44,171.46,171.31,171.38,19631.0,160.441,160.4597,160.3194,160.3849,19631.0
2021-06-02 15:20:00,171.39,171.47,171.35,171.39,22354.0,160.3942,160.4691,160.3568,160.3942,22354.0
2021-06-02 15:30:00,171.36,171.45,171.24,171.37,32539.0,160.3662,160.4504,160.2539,160.3755,32539.0
2021-06-02 15:40:00,171.37,171.5,171.29,171.29,48933.0,160.3755,160.4972,160.3006,160.3006,48933.0
2021-06-02 15:50:00,171.35,171.58,171.24,171.46,75782.0,160.3568,160.572,160.2539,160.4597,75782.0
2021-06-03 09:30:00,170.61,171.05,170.61,170.71,29724.0,159.6643,160.076,159.6643,159.7579,29724.0
2021-06-03 09:40:00,170.7,170.92,170.28,170.8,16425.0,159.7485,159.9544,159.3554,159.8421,16425.0
2021-06-03 09:50:00,170.81,171.43,170.73,171.05,12630.0,159.8514,160.4317,159.7766,160.076,12630.0
2021-06-03 10:00:00,171.09,171.43,170.99,171.26,21199.0,160.1135,160.4317,160.0199,160.2726,21199.0
2021-06-03 10:10:00,171.26,171.53,171.16,171.53,14568.0,160.2726,160.5252,160.179,160.5252,14568.0
2021-06-03 10:20:00,171.48,171.62,171.36,171.6,12327.0,160.4785,160.6095,160.3662,160.5908,12327.0
2021-06-03 10:30:00,171.62,171.68,171.44,171.49,11483.0,160.6095,160.6656,160.441,160.4878,11483.0
2021-06-03 10:40:00,171.52,172.31,171.52,172.28,15851.0,160.5159,161.2552,160.5159,161.2271,15851.0
2021-06-03 10:50:00,172.28,172.74,172.19,172.72,21818.0,161.2271,161.6576,161.1429,161.6389,21818.0
2021-06-03 11:00:00,172.66,173.0,172.37,172.95,15383.0,161.5828,161.9009,161.3114,161.8541,15383.0
2021-06-03 11:10:00,172.81,173.19,172.8,173.13,15790.0,161.7231,162.0787,161.7138,162.0226,15790.0
2021-06-03 11:20:00,173.14,173.49,173.12,173.39,19059.0,162.032,162.3595,162.0132,162.2659,19059.0
2021-06-03 11:30:00,173.35,173.36,173.07,173.13,11105.0,162.2285,162.2378,161.9664,162.0226,11105.0
2021-06-03 11:40:00,173.2,173.59,173.19,173.32,12542.0,162.0881,162.4531,162.0787,162.2004,12542.0
2021-06-03 11:50:00,173.28,173.42,173.18,173.39,12879.0,162.163,162.294,162.0694,162.2659,12879.0
2021-06-03 12:00:00,173.4,173.44,173.12,173.25,16488.0,162.2753,162.3127,162.0132,162.1349,16488.0
2021-06-03 12:10:00,173.23,173.44,173.16,173.32,11792.0,162.1162,162.3127,162.0507,162.2004,11792.0
2021-06-03 12:20:00,173.27,173.29,173.01,173.2,15216.0,162.1536,162.1723,161.9103,162.0881,15216.0
2021-06-03 12:30:00,173.15,173.47,173.11,173.4,12710.0,162.0413,162.3408,162.0039,162.2753,12710.0
2021-06-03 12:40:00,173.4,173.44,173.27,173.3,12211.0,162.2753,162.3127,162.1536,162.1817,12211.0
2021-06-03 12:50:00,173.27,173.28,173.11,173.18,13431.0,162.1536,162.163,162.0039,162.0694,13431.0
2021-06-03 13:00:00,173.16,173.36,172.98,173.29,13241.0,162.0507,162.2378,161.8822,162.1723,13241.0
2021-06-03 13:10:00,173.29,173.32,172.81,173.18,14727.0,162.1723,162.2004,161.7231,162.0694,14727.0
2021-06-03 13:20:00,173.17,173.42,173.13,173.29,18950.0,162.06,162.294,162.0226,162.1723,18950.0
2021-06-03 13:30:00,173.29,173.41,173.19,173.38,12653.0,162.1723,162.2846,162.0787,162.2566,12653.0
2021-06-03 13:40:00,173.38,173.46,173.26,173.44,15492.0,162.2566,162.3314,162.1443,162.3127,15492.0
2021-06-03 13:50:00,173.45,173.63,173.42,173.58,13033.0,162.3221,162.4905,162.294,162.4437,13033.0
2021-06-03 14:00:00,173.55,173.59,173.39,173.41,13083.0,162.4157,162.4531,162.2659,162.2846,13083.0
2021-06-03 14:10:00,173.41,173.41,173.17,173.27,15656.0,162.2846,162.2846,162.06,162.1536,15656.0
2021-06-03 14:20:00,173.34,173.38,173.25,173.38,13855.0,162.2191,162.2566,162.1349,162.2566,13855.0
2021-06-03 14:30:00,173.4,173.51,173.35,173.36,12852.0,162.2753,162.3782,162.2285,162.2378,12852.0
2021-06-03 14:40:00,173.38,173.38,173.22,173.31,13393.0,162.2566,162.2566,162.1068,162.191,13393.0
2021-06-03 14:50:00,173.31,173.31,173.12,173.14,17995.0,162.191,162.191,162.0132,162.032,17995.0
2021-06-03 15:00:00,173.08,173.25,173.02,173.24,20408.0,161.9758,162.1349,161.9197,162.1255,20408.0
2021-06-03 15:10:00,173.25,173.5,173.22,173.44,23465.0,162.1349,162.3689,162.1068,162.3127,23465.0
2021-06-03 15:20:00,173.39,173.51,173.28,173.35,21433.0,162.2659,162.3782,162.163,162.2285,21433.0
2021-06-03 15:30:00,173.37,173.49,173.28,173.46,45231.0,162.2472,162.3595,162.163,162.3314,45231.0
2021-06-03 15:40:00,173.45,173.67,173.42,173.58,56311.0,162.3221,162.528,162.294,162.4437,56311.0
2021-06-03 15:50:00,173.6,173.67,173.22,173.37,84148.0,162.4624,162.528,162.1068,162.2472,84148.0
2021-06-04 09:30:00,173.32,173.41,172.82,172.82,26082.0,162.2004,162.2846,161.7325,161.7325,26082.0
2021-06-04 09:40:00,172.82,173.26,172.41,172.43,17010.0,161.7325,162.1443,161.3488,161.3675,17010.0
2021-06-04 09:50:00,172.48,172.74,172.38,172.74,14188.0,161.4143,161.6576,161.3207,161.6576,14188.0
2021-06-04 10:00:00,172.67,172.67,172.01,172.1,10348.0,161.5921,161.5921,160.9745,161.0587,10348.0
2021-06-04 10:10:00,172.07,172.32,172.0,172.01,8875.0,161.0306,161.2646,160.9651,160.9745,8875.0
2021-06-04 10:20:00,172.03,172.23,171.99,172.14,19664.0,160.9932,161.1803,160.9557,161.0961,19664.0
2021-06-04 10:30:00,172.09,172.45,171.96,172.37,12694.0,161.0493,161.3862,160.9277,161.3114,12694.0
2021-06-04 10:40:00,172.38,172.59,172.25,172.51,10962.0,161.3207,161.5172,161.1991,161.4424,10962.0
2021-06-04 10:50:00,172.53,172.73,172.52,172.68,7352.0,161.4611,161.6483,161.4517,161.6015,7352.0
2021-06-04 11:00:00,172.7,172.82,172.59,172.61,10112.0,161.6202,161.7325,161.5172,161.536,10112.0
2021-06-04 11:10:00,172.63,172.8,172.59,172.59,10443.0,161.5547,161.7138,161.5172,161.5172,10443.0
2021-06-04 11:20:00,172.56,172.59,172.26,172.41,12913.0,161.4892,161.5172,161.2084,161.3488,12913.0
2021-06-04 11:30:00,172.37,172.38,172.09,172.2,8009.0,161.3114,161.3207,161.0493,161.1523,8009.0
2021-06-04 11:40:00,172.23,172.29,172.16,172.26,12591.0,161.1803,161.2365,161.1148,161.2084,12591.0
2021-06-04 11:50:00,172.23,172.23,171.97,171.97,9460.0,161.1803,161.1803,160.937,160.937,9460.0
2021-06-04 12:00:00,171.95,172.19,171.95,172.01,9244.0,160.9183,161.1429,160.9183,160.9745,9244.0
2021-06-04 12:10:00,172.05,172.1,171.97,171.97,11226.0,161.0119,161.0587,160.937,160.937,11226.0
2021-06-04 12:20:00,171.95,171.98,171.86,171.93,11867.0,160.9183,160.9464,160.8341,160.8996,11867.0
2021-06-04 12:30:00,171.91,172.08,171.87,171.87,6551.0,160.8809,161.04,160.8434,160.8434,6551.0
2021-06-04 12:40:00,171.87,171.9,171.83,171.89,9708.0,160.8434,160.8715,160.806,160.8622,9708.0
2021-06-04 12:50:00,171.88,172.07,171.87,172.07,6858.0,160.8528,161.0306,160.8434,161.0306,6858.0
2021-06-04 13:00:00,172.09,172.24,172.09,172.24,6040.0,161.0493,161.1897,161.0493,161.1897,6040.0
2021-06-04 13:10:00,172.24,172.3,172.14,172.19,7488.0,161.1897,161.2458,161.0961,161.1429,7488.0
2021-06-04 13:20:00,172.19,172.25,172.16,172.19,5592.0,161.1429,161.1991,161.1148,161.1429,5592.0
2021-06-04 13:30:00,172.2,172.26,172.03,172.26,9579.0,161.1523,161.2084,160.9932,161.2084,9579.0
2021-06-04 13:40:00,172.23,172.41,172.22,172.41,9109.0,161.1803,161.3488,161.171,161.3488,9109.0
2021-06-04 13:50:00,172.4,172.45,172.32,172.43,7237.0,161.3394,161.3862,161.2646,161.3675,7237.0
2021-06-04 14:00:00,172.43,172.53,172.39,172.52,9789.0,161.3675,161.4611,161.3301,161.4517,9789.0
2021-06-04 14:10:00,172.52,172.67,172.52,172.57,10362.0,161.4517,161.5921,161.4517,161.4985,10362.0
2021-06-04 14:20:00,172.57,172.74,172.55,172.74,16464.0,161.4985,161.6576,161.4798,161.6576,16464.0
2021-06-04 14:30:00,172.65,172.78,172.58,172.77,13066.0,161.5734,161.6951,161.5079,161.6857,13066.0
2021-06-04 14:40:00,172.77,172.9,172.75,172.76,13136.0,161.6857,161.8074,161.667,161.6763,13136.0
2021-06-04 14:50:00,172.76,172.83,172.64,172.83,14277.0,161.6763,161.7418,161.564,161.7418,14277.0
2021-06-04 15:00:00,172.82,172.92,172.76,172.84,20446.0,161.7325,161.8261,161.6763,161.7512,20446.0
2021-06-04 15:10:00,172.84,172.91,172.8,172.88,13572.0,161.7512,161.8167,161.7138,161.7886,13572.0
2021-06-04 15:20:00,172.9,172.95,172.85,172.92,14740.0,161.8074,161.8541,161.7606,161.8261,14740.0
2021-06-04 15:30:00,172.84,172.96,172.79,172.82,31949.0,161.7512,161.8635,161.7044,161.7325,31949.0
2021-06-04 15:40:00,172.82,173.27,172.81,173.11,61018.0,161.7325,162.1536,161.7231,162.0039,61018.0
2021-06-04 15:50:00,173.1,173.26,172.76,172.99,79708.0,161.9945,162.1443,161.6763,161.8916,79708.0
2021-06-07 09:30:00,173.01,173.34,172.09,172.46,36151.0,161.9103,162.2191,161.0493,161.3956,36151.0
2021-06-07 09:40:00,172.52,172.71,172.16,172.24,16889.0,161.4517,161.6295,161.1148,161.1897,16889.0
2021-06-07 09:50:00,172.19,172.35,171.79,171.86,16219.0,161.1429,161.2926,160.7686,160.8341,16219.0
2021-06-07 10:00:00,171.97,172.04,171.48,171.61,19789.0,160.937,161.0025,160.4785,160.6001,19789.0
2021-06-07 10:10:00,171.67,171.81,171.46,171.59,16770.0,160.6563,160.7873,160.4597,160.5814,16770.0
2021-06-07 10:20:00,171.54,171.63,171.11,171.12,29659.0,160.5346,160.6188,160.1322,160.1416,29659.0
2021-06-07 10:30:00,171.04,171.2,170.96,171.01,22973.0,160.0667,160.2164,159.9918,160.0386,22973.0
2021-06-07 10:40:00,171.04,171.12,170.61,170.62,37274.0,160.0667,160.1416,159.6643,159.6736,37274.0
2021-06-07 10:50:00,170.63,170.65,170.35,170.44,32650.0,159.683,159.7017,159.421,159.5052,32650.0
2021-06-07 11:00:00,170.49,170.82,170.26,170.39,31919.0,159.552,159.8608,159.3367,159.4584,31919.0
2021-06-07 11:10:00,170.42,170.44,170.08,170.13,32623.0,159.4865,159.5052,159.1683,159.2151,32623.0
2021-06-07 11:20:00,170.12,170.13,169.72,169.97,30021.0,159.2057,159.2151,158.8314,159.0653,30021.0
2021-06-07 11:30:00,169.95,170.0,169.67,169.67,17164.0,159.0466,159.0934,158.7846,158.7846,17164.0
2021-06-07 11:40:00,169.66,170.04,169.66,169.91,16477.0,158.7752,159.1308,158.7752,159.0092,16477.0
2021-06-07 11:50:00,169.89,169.99,169.77,169.97,24553.0,158.9905,159.084,158.8782,159.0653,24553.0
2021-06-07 12:00:00,170.0,170.07,169.93,169.96,25817.0,159.0934,159.1589,159.0279,159.056,25817.0
2021-06-07 12:10:00,169.94,170.01,169.86,169.96,17770.0,159.0373,159.1028,158.9624,159.056,17770.0
2021-06-07 12:20:00,169.96,170.14,169.85,169.85,36786.0,159.056,159.2244,158.953,158.953,36786.0
2021-06-07 12:30:00,169.87,170.0,169.73,169.94,18092.0,158.9717,159.0934,158.8407,159.0373,18092.0
2021-06-07 12:40:00,169.94,169.97,169.81,169.87,6898.0,159.0373,159.0653,158.9156,158.9717,6898.0
2021-06-07 12:50:00,169.88,169.99,169.76,169.79,25664.0,158.9811,159.084,158.8688,158.8969,25664.0
2021-06-07 13:00:00,169.77,170.03,169.64,169.92,21861.0,158.8782,159.1215,158.7565,159.0185,21861.0
2021-06-07 13:10:00,169.95,169.95,169.7,169.79,34728.0,159.0466,159.0466,158.8127,158.8969,34728.0
2021-06-07 13:20:00,169.8,170.0,169.74,169.8,24285.0,158.9062,159.0934,158.8501,158.9062,24285.0
2021-06-07 13:30:00,169.8,169.91,169.72,169.77,17748.0,158.9062,159.0092,158.8314,158.8782,17748.0
2021-06-07 13:40:00,169.76,169.79,169.67,169.71,28866.0,158.8688,158.8969,158.7846,158.822,28866.0
2021-06-07 13:50:00,169.74,169.83,169.69,169.74,26209.0,158.8501,158.9343,158.8033,158.8501,26209.0
2021-06-07 14:00:00,169.74,169.83,169.66,169.75,22457.0,158.8501,158.9343,158.7752,158.8594,22457.0
2021-06-07 14:10:00,169.73,169.77,169.59,169.62,15802.0,158.8407,158.8782,158.7097,158.7378,15802.0
2021-06-07 14:20:00,169.63,169.72,169.58,169.62,20970.0,158.7471,158.8314,158.7004,158.7378,20970.0
2021-06-07 14:30:00,169.61,169.76,169.48,169.76,17240.0,158.7284,158.8688,158.6068,158.8688,17240.0
2021-06-07 14:40:00,169.77,169.84,169.7,169.8,28694.0,158.8782,158.9437,158.8127,158.9062,28694.0
2021-06-07 14:50:00,169.8,169.86,169.73,169.76,27588.0,158.9062,158.9624,158.8407,158.8688,27588.0
2021-06-07 15:00:00,169.77,169.86,169.74,169.78,33505.0,158.8782,158.9624,158.8501,158.8875,33505.0
2021-06-07 15:10:00,169.78,169.78,169.68,169.71,25593.0,158.8875,158.8875,158.7939,158.822,25593.0
2021-06-07 15:20:00,169.7,169.75,169.53,169.61,41098.0,158.8127,158.8594,158.6536,158.7284,41098.0
2021-06-07 15:30:00,169.63,169.89,169.54,169.7,62435.0,158.7471,158.9905,158.6629,158.8127,62435.0
2021-06-07 15:40:00,169.68,169.71,169.48,169.51,85732.0,158.7939,158.822,158.6068,158.6348,85732.0
2021-06-07 15:50:00,169.52,169.63,169.35,169.43,182542.0,158.6442,158.7471,158.4851,158.56,182542.0
2021-06-08 09:30:00,168.64,169.31,168.56,168.66,41542.0,157.8207,158.4477,157.7458,157.8394,41542.0
2021-06-08 09:40:00,168.67,168.8,168.19,168.55,40516.0,157.8487,157.9704,157.3995,157.7364,40516.0
2021-06-08 09:50:00,168.52,168.6,168.36,168.45,16278.0,157.7084,157.7832,157.5586,157.6428,16278.0
2021-06-08 10:00:00,168.5,168.81,168.4,168.5,23456.0,157.6896,157.9798,157.5961,157.6896,23456.0
2021-06-08 10:10:00,168.52,168.72,168.46,168.6,16446.0,157.7084,157.8955,157.6522,157.7832,16446.0
2021-06-08 10:20:00,168.63,168.74,168.5,168.7,16738.0,157.8113,157.9142,157.6896,157.8768,16738.0
2021-06-08 10:30:00,168.68,168.7,168.45,168.5,27064.0,157.8581,157.8768,157.6428,157.6896,27064.0
2021-06-08 10:40:00,168.53,168.67,168.51,168.61,10260.0,157.7177,157.8487,157.699,157.7926,10260.0
2021-06-08 10:50:00,168.62,168.77,168.55,168.55,15814.0,157.8019,157.9423,157.7364,157.7364,15814.0
2021-06-08 11:00:00,168.59,168.8,168.56,168.78,28628.0,157.7739,157.9704,157.7458,157.9517,28628.0
2021-06-08 11:10:00,168.76,168.83,168.64,168.67,21981.0,157.933,157.9985,157.8207,157.8487,21981.0
2021-06-08 11:20:00,168.65,168.95,168.56,168.93,30215.0,157.83,158.1108,157.7458,158.0921,30215.0
2021-06-08 11:30:00,168.91,169.26,168.9,169.01,30195.0,158.0733,158.4009,158.064,158.1669,30195.0
2021-06-08 11:40:00,169.01,169.46,168.97,169.4,89339.0,158.1669,158.5881,158.1295,158.5319,89339.0
2021-06-08 11:50:00,169.35,169.4,169.21,169.28,45190.0,158.4851,158.5319,158.3541,158.4196,45190.0
2021-06-08 12:00:00,169.21,169.56,169.21,169.53,35844.0,158.3541,158.6816,158.3541,158.6536,35844.0
2021-06-08 12:10:00,169.52,169.61,169.38,169.4,21750.0,158.6442,158.7284,158.5132,158.5319,21750.0
2021-06-08 12:20:00,169.38,169.54,169.32,169.42,17602.0,158.5132,158.6629,158.457,158.5506,17602.0
2021-06-08 12:30:00,169.4,169.41,169.08,169.08,20980.0,158.5319,158.5413,158.2324,158.2324,20980.0
2021-06-08 12:40:00,169.06,169.17,168.74,168.92,13723.0,158.2137,158.3167,157.9142,158.0827,13723.0
2021-06-08 12:50:00,168.94,169.02,168.86,168.89,7906.0,158.1014,158.1763,158.0265,158.0546,7906.0
2021-06-08 13:00:00,168.89,169.18,168.89,169.14,5421.0,158.0546,158.326,158.0546,158.2886,5421.0
2021-06-08 13:10:00,169.18,169.25,168.89,168.92,17307.0,158.326,158.3915,158.0546,158.0827,17307.0
2021-06-08 13:20:00,168.91,169.02,168.85,168.85,27153.0,158.0733,158.1763,158.0172,158.0172,27153.0
2021-06-08 13:30:00,168.86,169.04,168.86,168.94,12133.0,158.0265,158.195,158.0265,158.1014,12133.0
2021-06-08 13:40:00,168.94,168.99,168.85,168.91,14637.0,158.1014,158.1482,158.0172,158.0733,14637.0
2021-06-08 13:50:00,168.91,168.96,168.84,168.94,12700.0,158.0733,158.1201,158.0078,158.1014,12700.0
2021-06-08 14:00:00,168.96,169.18,168.93,169.18,8679.0,158.1201,158.326,158.0921,158.326,8679.0
2021-06-08 14:10:00,169.15,169.29,169.12,169.28,12027.0,158.2979,158.429,158.2699,158.4196,12027.0
2021-06-08 14:20:00,169.26,169.57,169.26,169.47,22238.0,158.4009,158.691,158.4009,158.5974,22238.0
2021-06-08 14:30:00,169.5,169.54,169.28,169.38,25105.0,158.6255,158.6629,158.4196,158.5132,25105.0
2021-06-08 14:40:00,169.38,169.4,169.22,169.36,24631.0,158.5132,158.5319,158.3634,158.4945,24631.0
2021-06-08 14:50:00,169.34,169.37,169.21,169.29,30392.0,158.4758,158.5038,158.3541,158.429,30392.0
2021-06-08 15:00:00,169.31,169.57,169.18,169.54,27369.0,158.4477,158.691,158.326,158.6629,27369.0
2021-06-08 15:10:00,169.6,169.6,169.31,169.41,47860.0,158.7191,158.7191,158.4477,158.5413,47860.0
2021-06-08 15:20:00,169.45,169.73,169.41,169.73,34924.0,158.5787,158.8407,158.5413,158.8407,34924.0
2021-06-08 15:30:00,169.65,170.13,169.64,170.1,39020.0,158.7659,159.2151,158.7565,159.187,39020.0
2021-06-08 15:40:00,170.1,170.11,169.84,169.9,62566.0,159.187,159.1963,158.9437,158.9998,62566.0
2021-06-08 15:50:00,169.95,170.01,169.64,169.81,101048.0,159.0466,159.1028,158.7565,158.9156,101048.0
2021-06-09 09:30:00,169.3,169.8,167.84,168.35,35736.0,158.4383,158.9062,157.072,157.5493,35736.0
2021-06-09 09:40:00,168.35,168.48,168.13,168.22,16205.0,157.5493,157.6709,157.3434,157.4276,16205.0
2021-06-09 09:50:00,168.25,168.54,168.17,168.44,13638.0,157.4557,157.7271,157.3808,157.6335,13638.0
2021-06-09 10:00:00,168.44,168.59,167.77,167.77,25943.0,157.6335,157.7739,157.0065,157.0065,25943.0
2021-06-09 10:10:00,167.77,167.85,167.49,167.62,19310.0,157.0065,157.0813,156.7444,156.8661,19310.0
2021-06-09 10:20:00,167.64,168.06,167.58,168.03,16263.0,156.8848,157.2779,156.8287,157.2498,16263.0
2021-06-09 10:30:00,167.95,168.11,167.88,167.94,19472.0,157.1749,157.3247,157.1094,157.1656,19472.0
2021-06-09 10:40:00,167.95,168.28,167.92,168.28,8052.0,157.1749,157.4838,157.1469,157.4838,8052.0
2021-06-09 10:50:00,168.19,168.23,167.86,168.15,11536.0,157.3995,157.437,157.0907,157.3621,11536.0
2021-06-09 11:00:00,168.18,168.28,167.94,168.07,21004.0,157.3902,157.4838,157.1656,157.2872,21004.0
2021-06-09 11:10:00,168.08,168.36,168.08,168.3,9754.0,157.2966,157.5586,157.2966,157.5025,9754.0
2021-06-09 11:20:00,168.31,168.44,168.22,168.27,12110.0,157.5118,157.6335,157.4276,157.4744,12110.0
2021-06-09 11:30:00,168.24,168.31,167.82,167.9,7861.0,157.4463,157.5118,157.0533,157.1281,7861.0
2021-06-09 11:40:00,167.87,168.08,167.85,168.07,8021.0,157.1001,157.2966,157.0813,157.2872,8021.0
2021-06-09 11:50:00,168.08,168.11,167.83,168.06,15042.0,157.2966,157.3247,157.0626,157.2779,15042.0
2021-06-09 12:00:00,168.01,168.03,167.89,167.91,9281.0,157.2311,157.2498,157.1188,157.1375,9281.0
2021-06-09 12:10:00,167.89,167.92,167.74,167.81,6723.0,157.1188,157.1469,156.9784,157.0439,6723.0
2021-06-09 12:20:00,167.84,167.98,167.76,167.94,17187.0,157.072,157.203,156.9971,157.1656,17187.0
2021-06-09 12:30:00,167.93,167.95,167.7,167.72,7471.0,157.1562,157.1749,156.941,156.9597,7471.0
2021-06-09 12:40:00,167.73,167.8,167.57,167.77,9827.0,156.969,157.0346,156.8193,157.0065,9827.0
2021-06-09 12:50:00,167.77,167.92,167.77,167.8,8470.0,157.0065,157.1469,157.0065,157.0346,8470.0
2021-06-09 13:00:00,167.83,167.89,167.78,167.84,5821.0,157.0626,157.1188,157.0158,157.072,5821.0
2021-06-09 13:10:00,167.86,167.92,167.69,167.92,10740.0,157.0907,157.1469,156.9316,157.1469,10740.0
2021-06-09 13:20:00,167.93,167.94,167.69,167.82,11315.0,157.1562,157.1656,156.9316,157.0533,11315.0
2021-06-09 13:30:00,167.75,167.78,167.58,167.61,13805.0,156.9878,157.0158,156.8287,156.8567,13805.0
2021-06-09 13:40:00,167.59,167.73,167.58,167.67,10223.0,156.838,156.969,156.8287,156.9129,10223.0
2021-06-09 13:50:00,167.72,167.84,167.65,167.79,11443.0,156.9597,157.072,156.8942,157.0252,11443.0
2021-06-09 14:00:00,167.82,167.89,167.72,167.72,10665.0,157.0533,157.1188,156.9597,156.9597,10665.0
2021-06-09 14:10:00,167.71,167.76,167.68,167.68,9334.0,156.9503,156.9971,156.9222,156.9222,9334.0
2021-06-09 14:20:00,167.68,167.86,167.67,167.82,20431.0,156.9222,157.0907,156.9129,157.0533,20431.0
2021-06-09 14:30:00,167.83,168.12,167.81,168.11,8886.0,157.0626,157.334,157.0439,157.3247,8886.0
2021-06-09 14:40:00,168.11,168.27,168.08,168.12,29758.0,157.3247,157.4744,157.2966,157.334,29758.0
2021-06-09 14:50:00,168.12,168.12,167.89,168.03,17399.0,157.334,157.334,157.1188,157.2498,17399.0
2021-06-09 15:00:00,167.98,168.04,167.91,167.97,9527.0,157.203,157.2592,157.1375,157.1936,9527.0
2021-06-09 15:10:00,168.0,168.47,167.98,168.37,48177.0,157.2217,157.6616,157.203,157.568,48177.0
2021-06-09 15:20:00,168.37,168.4,167.87,167.87,41451.0,157.568,157.5961,157.1001,157.1001,41451.0
2021-06-09 15:30:00,167.84,168.02,167.7,167.72,54633.0,157.072,157.2404,156.941,156.9597,54633.0
2021-06-09 15:40:00,167.73,167.73,167.43,167.52,80826.0,156.969,156.969,156.6883,156.7725,80826.0
2021-06-09 15:50:00,167.46,167.62,167.15,167.31,145057.0,156.7164,156.8661,156.4263,156.576,145057.0
2021-06-10 09:30:00,168.64,168.85,168.01,168.1,29350.0,157.8207,158.0172,157.2311,157.3153,29350.0
2021-06-10 09:40:00,168.16,168.17,167.13,167.13,22035.0,157.3715,157.3808,156.4075,156.4075,22035.0
2021-06-10 09:50:00,167.11,167.37,167.02,167.04,21793.0,156.3888,156.6321,156.3046,156.3233,21793.0
2021-06-10 10:00:00,167.01,167.03,166.8,166.8,19497.0,156.2952,156.314,156.0987,156.0987,19497.0
2021-06-10 10:10:00,166.82,166.84,166.56,166.62,14636.0,156.1174,156.1361,155.8741,155.9303,14636.0
2021-06-10 10:20:00,166.62,166.78,166.48,166.5,11389.0,155.9303,156.08,155.7992,155.818,11389.0
2021-06-10 10:30:00,166.48,166.5,166.11,166.25,31097.0,155.7992,155.818,155.453,155.584,31097.0
2021-06-10 10:40:00,166.17,166.76,166.11,166.58,21135.0,155.5091,156.0613,155.453,155.8928,21135.0
2021-06-10 10:50:00,166.55,166.74,166.19,166.46,18069.0,155.8647,156.0426,155.5278,155.7805,18069.0
2021-06-10 11:00:00,166.45,166.62,166.24,166.49,36475.0,155.7712,155.9303,155.5746,155.8086,36475.0
2021-06-10 11:10:00,166.52,166.81,166.52,166.75,10284.0,155.8367,156.1081,155.8367,156.0519,10284.0
2021-06-10 11:20:00,166.75,166.81,166.68,166.81,13572.0,156.0519,156.1081,155.9864,156.1081,13572.0
2021-06-10 11:30:00,166.81,166.87,166.6,166.75,11515.0,156.1081,156.1642,155.9115,156.0519,11515.0
2021-06-10 11:40:00,166.71,166.96,166.68,166.96,8759.0,156.0145,156.2484,155.9864,156.2484,8759.0
2021-06-10 11:50:00,166.93,166.96,166.75,166.91,31463.0,156.2204,156.2484,156.0519,156.2017,31463.0
2021-06-10 12:00:00,166.95,167.03,166.72,166.75,21923.0,156.2391,156.314,156.0238,156.0519,21923.0
2021-06-10 12:10:00,166.84,166.87,166.52,166.55,24278.0,156.1361,156.1642,155.8367,155.8647,24278.0
2021-06-10 12:20:00,166.55,166.73,166.36,166.72,33506.0,155.8647,156.0332,155.6869,156.0238,33506.0
2021-06-10 12:30:00,166.71,166.85,166.67,166.72,21250.0,156.0145,156.1455,155.977,156.0238,21250.0
2021-06-10 12:40:00,166.72,166.72,166.57,166.63,5817.0,156.0238,156.0238,155.8835,155.9396,5817.0
2021-06-10 12:50:00,166.63,166.73,166.58,166.63,11153.0,155.9396,156.0332,155.8928,155.9396,11153.0
2021-06-10 13:00:00,166.64,166.66,166.53,166.54,19413.0,155.949,155.9677,155.846,155.8554,19413.0
2021-06-10 13:10:00,166.56,166.56,166.44,166.49,15868.0,155.8741,155.8741,155.7618,155.8086,15868.0
2021-06-10 13:20:00,166.49,166.52,166.46,166.5,16391.0,155.8086,155.8367,155.7805,155.818,16391.0
2021-06-10 13:30:00,166.5,166.52,166.38,166.47,29032.0,155.818,155.8367,155.7057,155.7899,29032.0
2021-06-10 13:40:00,166.48,166.52,166.43,166.43,8973.0,155.7992,155.8367,155.7524,155.7524,8973.0
2021-06-10 13:50:00,166.41,166.52,166.35,166.39,16992.0,155.7337,155.8367,155.6776,155.715,16992.0
2021-06-10 14:00:00,166.36,166.4,166.28,166.37,14230.0,155.6869,155.7244,155.6121,155.6963,14230.0
2021-06-10 14:10:00,166.4,166.48,166.37,166.47,10785.0,155.7244,155.7992,155.6963,155.7899,10785.0
2021-06-10 14:20:00,166.5,166.5,166.08,166.08,16745.0,155.818,155.818,155.4249,155.4249,16745.0
2021-06-10 14:30:00,166.11,166.14,166.03,166.13,24977.0,155.453,155.4811,155.3781,155.4717,24977.0
2021-06-10 14:40:00,166.12,166.15,165.96,166.12,26705.0,155.4623,155.4904,155.3126,155.4623,26705.0
2021-06-10 14:50:00,166.11,166.17,165.98,166.03,21324.0,155.453,155.5091,155.3313,155.3781,21324.0
2021-06-10 15:00:00,165.99,166.06,165.85,165.99,31429.0,155.3407,155.4062,155.2097,155.3407,31429.0
2021-06-10 15:10:00,166.0,166.13,165.78,166.04,47779.0,155.35,155.4717,155.1441,155.3875,47779.0
2021-06-10 15:20:00,166.0,166.06,165.75,165.88,18308.0,155.35,155.4062,155.1161,155.2377,18308.0
2021-06-10 15:30:00,165.89,166.18,165.88,165.99,61150.0,155.2471,155.5185,155.2377,155.3407,61150.0
2021-06-10 15:40:00,166.0,166.11,165.73,165.78,60222.0,155.35,155.453,155.0974,155.1441,60222.0
2021-06-10 15:50:00,165.79,165.92,165.3,165.48,114230.0,155.1535,155.2752,154.6949,154.8634,114230.0
2021-06-11 09:30:00,165.95,166.91,165.76,166.74,21786.0,155.3032,156.2017,155.1254,156.0426,21786.0
2021-06-11 09:40:00,166.92,167.0,166.21,166.21,19422.0,156.211,156.2859,155.5466,155.5466,19422.0
2021-06-11 09:50:00,166.26,166.52,166.08,166.08,16036.0,155.5934,155.8367,155.4249,155.4249,16036.0
2021-06-11 10:00:00,166.27,166.51,166.16,166.33,16116.0,155.6027,155.8273,155.4998,155.6589,16116.0
2021-06-11 10:10:00,166.35,166.36,166.07,166.25,13045.0,155.6776,155.6869,155.4155,155.584,13045.0
2021-06-11 10:20:00,166.24,166.5,166.11,166.46,9736.0,155.5746,155.818,155.453,155.7805,9736.0
2021-06-11 10:30:00,166.46,166.48,166.15,166.17,17442.0,155.7805,155.7992,155.4904,155.5091,17442.0
2021-06-11 10:40:00,166.2,166.52,166.17,166.4,11824.0,155.5372,155.8367,155.5091,155.7244,11824.0
2021-06-11 10:50:00,166.37,166.55,166.34,166.51,10825.0,155.6963,155.8647,155.6682,155.8273,10825.0
2021-06-11 11:00:00,166.53,166.76,166.53,166.72,16544.0,155.846,156.0613,155.846,156.0238,16544.0
2021-06-11 11:10:00,166.69,166.99,166.6,166.96,25350.0,155.9958,156.2765,155.9115,156.2484,25350.0
2021-06-11 11:20:00,166.94,167.0,166.72,166.78,14791.0,156.2297,156.2859,156.0238,156.08,14791.0
2021-06-11 11:30:00,166.87,166.95,166.72,166.82,9499.0,156.1642,156.2391,156.0238,156.1174,9499.0
2021-06-11 11:40:00,166.85,166.92,166.78,166.8,10833.0,156.1455,156.211,156.08,156.0987,10833.0
2021-06-11 11:50:00,166.8,166.86,166.74,166.83,12977.0,156.0987,156.1549,156.0426,156.1268,12977.0
2021-06-11 12:00:00,166.84,166.98,166.84,166.87,15545.0,156.1361,156.2672,156.1361,156.1642,15545.0
2021-06-11 12:10:00,166.9,166.9,166.66,166.68,9133.0,156.1923,156.1923,155.9677,155.9864,9133.0
2021-06-11 12:20:00,166.67,166.71,166.55,166.64,12455.0,155.977,156.0145,155.8647,155.949,12455.0
2021-06-11 12:30:00,166.62,166.64,166.41,166.46,8809.0,155.9303,155.949,155.7337,155.7805,8809.0
2021-06-11 12:40:00,166.49,166.64,166.45,166.63,10264.0,155.8086,155.949,155.7712,155.9396,10264.0
2021-06-11 12:50:00,166.64,166.71,166.58,166.59,12734.0,155.949,156.0145,155.8928,155.9022,12734.0
2021-06-11 13:00:00,166.59,166.81,166.58,166.81,10800.0,155.9022,156.1081,155.8928,156.1081,10800.0
2021-06-11 13:10:00,166.8,166.85,166.76,166.82,15736.0,156.0987,156.1455,156.0613,156.1174,15736.0
2021-06-11 13:20:00,166.83,166.93,166.79,166.8,12021.0,156.1268,156.2204,156.0893,156.0987,12021.0
2021-06-11 13:30:00,166.78,166.89,166.74,166.79,14177.0,156.08,156.1829,156.0426,156.0893,14177.0
2021-06-11 13:40:00,166.8,166.82,166.75,166.82,14222.0,156.0987,156.1174,156.0519,156.1174,14222.0
2021-06-11 13:50:00,166.82,166.82,166.71,166.78,15188.0,156.1174,156.1174,156.0145,156.08,15188.0
2021-06-11 14:00:00,166.82,166.85,166.62,166.85,38567.0,156.1174,156.1455,155.9303,156.1455,38567.0
2021-06-11 14:10:00,166.87,166.87,166.68,166.74,23121.0,156.1642,156.1642,155.9864,156.0426,23121.0
2021-06-11 14:20:00,166.73,166.87,166.7,166.74,16589.0,156.0332,156.1642,156.0051,156.0426,16589.0
2021-06-11 14:30:00,166.74,166.77,166.71,166.77,12568.0,156.0426,156.0706,156.0145,156.0706,12568.0
2021-06-11 14:40:00,166.77,166.77,166.56,166.6,16780.0,156.0706,156.0706,155.8741,155.9115,16780.0
2021-06-11 14:50:00,166.57,166.6,166.5,166.55,16670.0,155.8835,155.9115,155.818,155.8647,16670.0
2021-06-11 15:00:00,166.54,166.67,166.54,166.62,19364.0,155.8554,155.977,155.8554,155.9303,19364.0
2021-06-11 15:10:00,166.64,166.66,166.49,166.6,33431.0,155.949,155.9677,155.8086,155.9115,33431.0
2021-06-11 15:20:00,166.55,166.61,166.52,166.6,20126.0,155.8647,155.9209,155.8367,155.9115,20126.0
2021-06-11 15:30:00,166.57,166.66,166.49,166.57,34081.0,155.8835,155.9677,155.8086,155.8835,34081.0
2021-06-11 15:40:00,166.55,166.72,166.51,166.72,62736.0,155.8647,156.0238,155.8273,156.0238,62736.0
2021-06-11 15:50:00,166.76,167.15,166.69,167.1,109965.0,156.0613,156.4263,155.9958,156.3795,109965.0
2021-06-14 09:30:00,166.76,167.61,166.76,166.89,27072.0,156.0613,156.8567,156.0613,156.1829,27072.0
2021-06-14 09:40:00,166.89,167.03,166.38,166.44,12797.0,156.1829,156.314,155.7057,155.7618,12797.0
2021-06-14 09:50:00,166.47,167.1,166.35,166.66,24648.0,155.7899,156.3795,155.6776,155.9677,24648.0
2021-06-14 10:00:00,166.69,167.2,166.58,167.13,25946.0,155.9958,156.473,155.8928,156.4075,25946.0
2021-06-14 10:10:00,167.13,167.13,166.85,166.97,12731.0,156.4075,156.4075,156.1455,156.2578,12731.0
2021-06-14 10:20:00,166.97,167.17,166.76,167.04,19536.0,156.2578,156.445,156.0613,156.3233,19536.0
2021-06-14 10:30:00,166.99,167.14,166.72,166.94,8820.0,156.2765,156.4169,156.0238,156.2297,8820.0
2021-06-14 10:40:00,166.97,166.98,166.7,166.82,8042.0,156.2578,156.2672,156.0051,156.1174,8042.0
2021-06-14 10:50:00,166.78,167.02,166.71,166.9,11390.0,156.08,156.3046,156.0145,156.1923,11390.0
2021-06-14 11:00:00,166.92,167.1,166.77,166.91,23064.0,156.211,156.3795,156.0706,156.2017,23064.0
2021-06-14 11:10:00,166.88,166.88,166.44,166.49,9780.0,156.1736,156.1736,155.7618,155.8086,9780.0
2021-06-14 11:20:00,166.42,166.51,166.15,166.27,8379.0,155.7431,155.8273,155.4904,155.6027,8379.0
2021-06-14 11:30:00,166.14,166.2,165.87,166.05,7355.0,155.4811,155.5372,155.2284,155.3968,7355.0
2021-06-14 11:40:00,166.05,166.34,166.04,166.19,8796.0,155.3968,155.6682,155.3875,155.5278,8796.0
2021-06-14 11:50:00,166.19,166.3,166.07,166.12,5210.0,155.5278,155.6308,155.4155,155.4623,5210.0
2021-06-14 12:00:00,166.14,166.2,166.05,166.08,9638.0,155.4811,155.5372,155.3968,155.4249,9638.0
2021-06-14 12:10:00,166.1,166.1,165.99,166.0,5313.0,155.4436,155.4436,155.3407,155.35,5313.0
2021-06-14 12:20:00,166.01,166.11,166.0,166.11,5273.0,155.3594,155.453,155.35,155.453,5273.0
2021-06-14 12:30:00,166.16,166.19,166.0,166.01,6763.0,155.4998,155.5278,155.35,155.3594,6763.0
2021-06-14 12:40:00,166.02,166.09,166.0,166.01,5273.0,155.3687,155.4343,155.35,155.3594,5273.0
2021-06-14 12:50:00,166.01,166.03,165.93,166.0,8123.0,155.3594,155.3781,155.2845,155.35,8123.0
2021-06-14 13:00:00,166.0,166.01,165.87,165.87,10622.0,155.35,155.3594,155.2284,155.2284,10622.0
2021-06-14 13:10:00,165.86,166.1,165.84,166.1,8606.0,155.219,155.4436,155.2003,155.4436,8606.0
2021-06-14 13:20:00,166.09,166.15,166.05,166.11,6919.0,155.4343,155.4904,155.3968,155.453,6919.0
2021-06-14 13:30:00,166.08,166.18,166.04,166.07,14541.0,155.4249,155.5185,155.3875,155.4155,14541.0
2021-06-14 13:40:00,166.03,166.06,165.76,165.76,8410.0,155.3781,155.4062,155.1254,155.1254,8410.0
2021-06-14 13:50:00,165.82,165.87,165.64,165.69,7856.0,155.1816,155.2284,155.0131,155.0599,7856.0
2021-06-14 14:00:00,165.7,165.86,165.65,165.77,11980.0,155.0693,155.219,155.0225,155.1348,11980.0
2021-06-14 14:10:00,165.76,165.82,165.53,165.68,4378.0,155.1254,155.1816,154.9102,155.0506,4378.0
2021-06-14 14:20:00,165.61,165.68,165.55,165.61,12452.0,154.9851,155.0506,154.9289,154.9851,12452.0
2021-06-14 14:30:00,165.6,165.66,165.38,165.49,14782.0,154.9757,155.0318,154.7698,154.8728,14782.0
2021-06-14 14:40:00,165.46,165.69,165.44,165.67,9819.0,154.8447,155.0599,154.826,155.0412,9819.0
2021-06-14 14:50:00,165.67,165.69,165.53,165.61,10321.0,155.0412,155.0599,154.9102,154.9851,10321.0
2021-06-14 15:00:00,165.61,165.82,165.61,165.72,10857.0,154.9851,155.1816,154.9851,155.088,10857.0
2021-06-14 15:10:00,165.7,165.92,165.7,165.88,19729.0,155.0693,155.2752,155.0693,155.2377,19729.0
2021-06-14 15:20:00,165.8,165.92,165.73,165.8,17859.0,155.1629,155.2752,155.0974,155.1629,17859.0
2021-06-14 15:30:00,165.79,166.73,165.67,166.45,76935.0,155.1535,156.0332,155.0412,155.7712,76935.0
2021-06-14 15:40:00,166.24,166.34,166.01,166.04,54266.0,155.5746,155.6682,155.3594,155.3875,54266.0
2021-06-14 15:50:00,166.05,166.58,166.01,166.46,81371.0,155.3968,155.8928,155.3594,155.7805,81371.0
2021-06-15 09:30:00,167.28,167.84,166.67,167.17,20421.0,156.5479,157.072,155.977,156.445,20421.0
2021-06-15 09:40:00,167.19,167.22,166.48,166.48,12605.0,156.4637,156.4918,155.7992,155.7992,12605.0
2021-06-15 09:50:00,166.4,166.88,166.38,166.83,12455.0,155.7244,156.1736,155.7057,156.1268,12455.0
2021-06-15 10:00:00,166.89,167.12,166.76,166.78,24947.0,156.1829,156.3982,156.0613,156.08,24947.0
2021-06-15 10:10:00,166.81,166.81,166.55,166.71,23857.0,156.1081,156.1081,155.8647,156.0145,23857.0
2021-06-15 10:20:00,166.57,167.03,166.57,166.99,34054.0,155.8835,156.314,155.8835,156.2765,34054.0
2021-06-15 10:30:00,167.03,167.15,166.79,167.14,7342.0,156.314,156.4263,156.0893,156.4169,7342.0
2021-06-15 10:40:00,167.16,167.37,167.02,167.02,11353.0,156.4356,156.6321,156.3046,156.3046,11353.0
2021-06-15 10:50:00,167.07,167.22,166.97,167.09,9841.0,156.3514,156.4918,156.2578,156.3701,9841.0
2021-06-15 11:00:00,167.04,167.1,166.9,166.96,10457.0,156.3233,156.3795,156.1923,156.2484,10457.0
2021-06-15 11:10:00,167.01,167.1,166.91,167.09,5629.0,156.2952,156.3795,156.2017,156.3701,5629.0
2021-06-15 11:20:00,167.12,167.13,166.89,166.95,6611.0,156.3982,156.4075,156.1829,156.2391,6611.0
2021-06-15 11:30:00,166.94,166.97,166.81,166.88,4405.0,156.2297,156.2578,156.1081,156.1736,4405.0
2021-06-15 11:40:00,166.87,166.97,166.85,166.88,9295.0,156.1642,156.2578,156.1455,156.1736,9295.0
2021-06-15 11:50:00,166.88,166.93,166.65,166.93,9757.0,156.1736,156.2204,155.9583,156.2204,9757.0
2021-06-15 12:00:00,166.91,167.09,166.89,166.93,18064.0,156.2017,156.3701,156.1829,156.2204,18064.0
2021-06-15 12:10:00,166.86,167.03,166.85,167.01,3052.0,156.1549,156.314,156.1455,156.2952,3052.0
2021-06-15 12:20:00,167.03,167.4,167.01,167.31,18485.0,156.314,156.6602,156.2952,156.576,18485.0
2021-06-15 12:30:00,167.28,167.33,167.21,167.22,11834.0,156.5479,156.5947,156.4824,156.4918,11834.0
2021-06-15 12:40:00,167.26,167.63,167.22,167.61,13903.0,156.5292,156.8755,156.4918,156.8567,13903.0
2021-06-15 12:50:00,167.62,167.98,167.61,167.98,14299.0,156.8661,157.203,156.8567,157.203,14299.0
2021-06-15 13:00:00,167.97,168.04,167.71,167.91,16939.0,157.1936,157.2592,156.9503,157.1375,16939.0
2021-06-15 13:10:00,167.9,167.9,167.7,167.74,9554.0,157.1281,157.1281,156.941,156.9784,9554.0
2021-06-15 13:20:00,167.75,167.83,167.74,167.81,13854.0,156.9878,157.0626,156.9784,157.0439,13854.0
2021-06-15 13:30:00,167.77,167.91,167.76,167.86,18126.0,157.0065,157.1375,156.9971,157.0907,18126.0
2021-06-15 13:40:00,167.87,168.02,167.81,167.93,18823.0,157.1001,157.2404,157.0439,157.1562,18823.0
2021-06-15 13:50:00,167.93,168.35,167.92,168.28,27880.0,157.1562,157.5493,157.1469,157.4838,27880.0
2021-06-15 14:00:00,168.28,168.35,168.16,168.17,20015.0,157.4838,157.5493,157.3715,157.3808,20015.0
2021-06-15 14:10:00,168.19,168.67,168.1,168.66,17583.0,157.3995,157.8487,157.3153,157.8394,17583.0
2021-06-15 14:20:00,168.68,168.82,168.6,168.69,19626.0,157.8581,157.9891,157.7832,157.8675,19626.0
2021-06-15 14:30:00,168.69,168.76,168.53,168.65,20789.0,157.8675,157.933,157.7177,157.83,20789.0
2021-06-15 14:40:00,168.67,168.72,168.51,168.53,20557.0,157.8487,157.8955,157.699,157.7177,20557.0
2021-06-15 14:50:00,168.53,168.65,168.45,168.52,60149.0,157.7177,157.83,157.6428,157.7084,60149.0
2021-06-15 15:00:00,168.55,168.61,168.26,168.39,26178.0,157.7364,157.7926,157.465,157.5867,26178.0
2021-06-15 15:10:00,168.39,168.43,168.25,168.29,25060.0,157.5867,157.6241,157.4557,157.4931,25060.0
2021-06-15 15:20:00,168.31,168.37,168.15,168.17,36264.0,157.5118,157.568,157.3621,157.3808,36264.0
2021-06-15 15:30:00,168.17,168.44,168.0,168.43,59007.0,157.3808,157.6335,157.2217,157.6241,59007.0
2021-06-15 15:40:00,168.47,168.47,168.16,168.43,37953.0,157.6616,157.6616,157.3715,157.6241,37953.0
2021-06-15 15:50:00,168.38,168.48,168.0,168.21,80125.0,157.5773,157.6709,157.2217,157.4182,80125.0
2021-06-16 09:30:00,167.78,168.56,167.55,167.83,29346.0,157.0158,157.7458,156.8006,157.0626,29346.0
2021-06-16 09:40:00,167.82,168.28,167.82,167.88,24831.0,157.0533,157.4838,157.0533,157.1094,24831.0
2021-06-16 09:50:00,167.89,168.2,167.85,168.12,17501.0,157.1188,157.4089,157.0813,157.334,17501.0
2021-06-16 10:00:00,168.12,168.2,167.82,168.03,17177.0,157.334,157.4089,157.0533,157.2498,17177.0
2021-06-16 10:10:00,168.05,168.13,167.85,167.91,17713.0,157.2685,157.3434,157.0813,157.1375,17713.0
2021-06-16 10:20:00,167.92,168.05,167.81,168.02,13708.0,157.1469,157.2685,157.0439,157.2404,13708.0
2021-06-16 10:30:00,167.93,168.45,167.9,168.39,21231.0,157.1562,157.6428,157.1281,157.5867,21231.0
2021-06-16 10:40:00,168.39,168.63,168.35,168.35,16438.0,157.5867,157.8113,157.5493,157.5493,16438.0
2021-06-16 10:50:00,168.34,168.51,168.32,168.44,12072.0,157.5399,157.699,157.5212,157.6335,12072.0
2021-06-16 11:00:00,168.38,168.7,168.36,168.64,12308.0,157.5773,157.8768,157.5586,157.8207,12308.0
2021-06-16 11:10:00,168.63,168.85,168.5,168.8,15547.0,157.8113,158.0172,157.6896,157.9704,15547.0
2021-06-16 11:20:00,168.79,168.88,168.63,168.88,13332.0,157.961,158.0453,157.8113,158.0453,13332.0
2021-06-16 11:30:00,168.82,169.27,168.71,169.05,14674.0,157.9891,158.4102,157.8862,158.2044,14674.0
2021-06-16 11:40:00,169.06,169.11,168.91,168.99,13246.0,158.2137,158.2605,158.0733,158.1482,13246.0
2021-06-16 11:50:00,169.01,169.28,168.89,168.98,39862.0,158.1669,158.4196,158.0546,158.1388,39862.0
2021-06-16 12:00:00,168.98,169.09,168.97,168.97,10307.0,158.1388,158.2418,158.1295,158.1295,10307.0
2021-06-16 12:10:00,168.97,169.02,168.82,168.88,11743.0,158.1295,158.1763,157.9891,158.0453,11743.0
2021-06-16 12:20:00,168.89,168.92,168.73,168.75,12051.0,158.0546,158.0827,157.9049,157.9236,12051.0
2021-06-16 12:30:00,168.72,168.73,168.3,168.35,11286.0,157.8955,157.9049,157.5025,157.5493,11286.0
2021-06-16 12:40:00,168.37,168.45,168.15,168.15,11841.0,157.568,157.6428,157.3621,157.3621,11841.0
2021-06-16 12:50:00,168.12,168.17,167.98,168.17,9334.0,157.334,157.3808,157.203,157.3808,9334.0
2021-06-16 13:00:00,168.14,168.15,167.95,168.01,13995.0,157.3527,157.3621,157.1749,157.2311,13995.0
2021-06-16 13:10:00,167.99,168.19,167.98,167.98,9759.0,157.2124,157.3995,157.203,157.203,9759.0
2021-06-16 13:20:00,168.01,168.02,167.79,167.84,11180.0,157.2311,157.2404,157.0252,157.072,11180.0
2021-06-16 13:30:00,167.8,167.95,167.73,167.89,19406.0,157.0346,157.1749,156.969,157.1188,19406.0
2021-06-16 13:40:00,167.9,167.92,167.63,167.64,11562.0,157.1281,157.1469,156.8755,156.8848,11562.0
2021-06-16 13:50:00,167.54,167.96,167.39,167.9,13291.0,156.7912,157.1843,156.6509,157.1281,13291.0
2021-06-16 14:00:00,167.8,168.43,167.01,168.17,30482.0,157.0346,157.6241,156.2952,157.3808,30482.0
2021-06-16 14:10:00,168.14,168.47,167.91,167.97,19725.0,157.3527,157.6616,157.1375,157.1936,19725.0
2021-06-16 14:20:00,167.92,168.29,167.75,167.97,16974.0,157.1469,157.4931,156.9878,157.1936,16974.0
2021-06-16 14:30:00,167.92,168.3,167.53,168.09,30747.0,157.1469,157.5025,156.7819,157.3059,30747.0
2021-06-16 14:40:00,168.01,168.22,167.71,167.71,33891.0,157.2311,157.4276,156.9503,156.9503,33891.0
2021-06-16 14:50:00,167.7,168.37,167.7,168.34,15828.0,156.941,157.568,156.941,157.5399,15828.0
2021-06-16 15:00:00,168.26,168.54,168.05,168.5,17202.0,157.465,157.7271,157.2685,157.6896,17202.0
2021-06-16 15:10:00,168.47,169.07,168.47,168.99,35137.0,157.6616,158.2231,157.6616,158.1482,35137.0
2021-06-16 15:20:00,169.05,169.14,168.57,168.58,38104.0,158.2044,158.2886,157.7552,157.7645,38104.0
2021-06-16 15:30:00,168.58,168.59,168.13,168.47,48670.0,157.7645,157.7739,157.3434,157.6616,48670.0
2021-06-16 15:40:00,168.47,168.66,167.84,167.95,72497.0,157.6616,157.8394,157.072,157.1749,72497.0
2021-06-16 15:50:00,167.84,167.96,167.46,167.57,125536.0,157.072,157.1843,156.7164,156.8193,125536.0
2021-06-17 09:30:00,167.25,167.43,166.17,166.3,32407.0,157.3011,157.4704,156.2854,156.4076,32407.0
2021-06-17 09:40:00,166.31,166.37,165.02,165.1,30352.0,156.417,156.4735,155.2038,155.279,30352.0
2021-06-17 09:50:00,165.01,165.05,164.5,164.5,17630.0,155.1944,155.232,154.7147,154.7147,17630.0
2021-06-17 10:00:00,164.48,164.81,163.72,163.72,24886.0,154.6959,155.0063,153.9811,153.9811,24886.0
2021-06-17 10:10:00,163.79,163.97,163.5,163.71,25707.0,154.0469,154.2162,153.7742,153.9717,25707.0
2021-06-17 10:20:00,163.72,164.06,163.54,163.84,27487.0,153.9811,154.3009,153.8118,154.094,27487.0
2021-06-17 10:30:00,163.79,164.05,163.56,163.79,27355.0,154.0469,154.2915,153.8306,154.0469,27355.0
2021-06-17 10:40:00,163.82,164.02,163.54,163.64,19973.0,154.0752,154.2633,153.8118,153.9059,19973.0
2021-06-17 10:50:00,163.66,163.71,163.4,163.4,22544.0,153.9247,153.9717,153.6801,153.6801,22544.0
2021-06-17 11:00:00,163.41,163.42,162.68,162.77,25875.0,153.6895,153.6989,153.003,153.0876,25875.0
2021-06-17 11:10:00,162.67,163.01,162.53,162.91,20218.0,152.9936,153.3133,152.8619,153.2193,20218.0
2021-06-17 11:20:00,162.87,162.92,162.12,162.33,27328.0,153.1817,153.2287,152.4763,152.6738,27328.0
2021-06-17 11:30:00,162.3,162.54,162.15,162.53,23131.0,152.6456,152.8713,152.5045,152.8619,23131.0
2021-06-17 11:40:00,162.56,162.57,162.3,162.46,24453.0,152.8901,152.8995,152.6456,152.7961,24453.0
2021-06-17 11:50:00,162.5,162.5,161.63,161.74,29025.0,152.8337,152.8337,152.0154,152.1189,29025.0
2021-06-17 12:00:00,161.71,161.77,161.34,161.51,18074.0,152.0907,152.1471,151.7427,151.9026,18074.0
2021-06-17 12:10:00,161.49,161.5,161.0,161.05,49913.0,151.8838,151.8932,151.4229,151.4699,49913.0
2021-06-17 12:20:00,161.01,161.06,160.72,160.99,28166.0,151.4323,151.4793,151.1596,151.4135,28166.0
2021-06-17 12:30:00,160.96,161.26,160.86,161.14,20779.0,151.3853,151.6674,151.2912,151.5546,20779.0
2021-06-17 12:40:00,161.12,161.37,160.98,161.33,19470.0,151.5358,151.7709,151.4041,151.7333,19470.0
2021-06-17 12:50:00,161.33,161.65,161.25,161.65,24056.0,151.7333,152.0342,151.658,152.0342,24056.0
2021-06-17 13:00:00,161.85,162.14,161.81,162.08,15215.0,152.2223,152.4951,152.1847,152.4387,15215.0
2021-06-17 13:10:00,161.94,162.18,161.92,162.09,16667.0,152.307,152.5327,152.2882,152.4481,16667.0
2021-06-17 13:20:00,162.09,162.13,161.84,162.01,11809.0,152.4481,152.4857,152.2129,152.3728,11809.0
2021-06-17 13:30:00,161.98,162.35,161.9,162.35,33049.0,152.3446,152.6926,152.2694,152.6926,33049.0
2021-06-17 13:40:00,162.35,162.59,162.29,162.3,36194.0,152.6926,152.9183,152.6362,152.6456,36194.0
2021-06-17 13:50:00,162.36,162.38,162.11,162.25,39595.0,152.702,152.7208,152.4669,152.5985,39595.0
2021-06-17 14:00:00,162.28,162.31,161.98,162.0,26396.0,152.6268,152.655,152.3446,152.3634,26396.0
2021-06-17 14:10:00,161.99,162.1,161.82,161.91,19233.0,152.354,152.4575,152.1941,152.2788,19233.0
2021-06-17 14:20:00,161.8,161.83,161.5,161.5,14377.0,152.1753,152.2035,151.8932,151.8932,14377.0
2021-06-17 14:30:00,161.5,161.57,161.15,161.15,18788.0,151.8932,151.959,151.564,151.564,18788.0
2021-06-17 14:40:00,161.19,161.35,161.09,161.11,19532.0,151.6016,151.7521,151.5075,151.5264,19532.0
2021-06-17 14:50:00,161.09,161.1,160.92,161.02,19467.0,151.5075,151.517,151.3477,151.4417,19467.0
2021-06-17 15:00:00,161.02,161.16,160.96,161.09,29211.0,151.4417,151.5734,151.3853,151.5075,29211.0
2021-06-17 15:10:00,161.06,161.21,160.94,161.06,30602.0,151.4793,151.6204,151.3665,151.4793,30602.0
2021-06-17 15:20:00,161.08,161.21,161.0,161.1,45226.0,151.4981,151.6204,151.4229,151.517,45226.0
2021-06-17 15:30:00,161.1,161.42,161.05,161.28,95497.0,151.517,151.8179,151.4699,151.6862,95497.0
2021-06-17 15:40:00,161.29,161.41,160.77,160.93,129312.0,151.6956,151.8085,151.2066,151.3571,129312.0
2021-06-17 15:50:00,160.92,161.06,160.22,160.28,231383.0,151.3477,151.4793,150.6893,150.7457,231383.0
2021-06-18 09:30:00,157.67,159.41,157.28,158.22,407310.0,148.291,149.9275,147.9242,148.8083,407310.0
2021-06-18 09:40:00,157.86,158.34,157.64,157.82,30409.0,148.4697,148.9211,148.2628,148.4321,30409.0
2021-06-18 09:50:00,157.84,158.4,157.55,158.05,27302.0,148.4509,148.9776,148.1781,148.6484,27302.0
2021-06-18 10:00:00,158.1,158.31,157.4,157.91,21976.0,148.6954,148.8929,148.037,148.5167,21976.0
2021-06-18 10:10:00,157.91,158.33,157.78,157.78,61385.0,148.5167,148.9117,148.3944,148.3944,61385.0
2021-06-18 10:20:00,157.81,157.85,157.35,157.51,32266.0,148.4227,148.4603,147.99,148.1405,32266.0
2021-06-18 10:30:00,157.47,157.83,157.21,157.65,21879.0,148.1029,148.4415,147.8583,148.2722,21879.0
2021-06-18 10:40:00,157.5,157.5,157.07,157.27,27881.0,148.1311,148.1311,147.7267,147.9148,27881.0
2021-06-18 10:50:00,157.3,157.54,157.23,157.28,20826.0,147.943,148.1687,147.8772,147.9242,20826.0
2021-06-18 11:00:00,157.3,157.61,157.16,157.36,15030.0,147.943,148.2346,147.8113,147.9994,15030.0
2021-06-18 11:10:00,157.37,157.8,157.37,157.74,83281.0,148.0088,148.4133,148.0088,148.3568,83281.0
2021-06-18 11:20:00,157.78,157.96,157.54,157.66,13730.0,148.3944,148.5637,148.1687,148.2816,13730.0
2021-06-18 11:30:00,157.66,158.23,157.63,158.19,18972.0,148.2816,148.8177,148.2534,148.7801,18972.0
2021-06-18 11:40:00,158.19,158.27,157.79,157.79,16437.0,148.7801,148.8553,148.4038,148.4038,16437.0
2021-06-18 11:50:00,157.79,157.86,157.62,157.71,26091.0,148.4038,148.4697,148.244,148.3286,26091.0
2021-06-18 12:00:00,157.73,157.81,157.53,157.81,19448.0,148.3474,148.4227,148.1593,148.4227,19448.0
2021-06-18 12:10:00,157.72,157.84,157.6,157.68,20647.0,148.338,148.4509,148.2251,148.3004,20647.0
2021-06-18 12:20:00,157.72,157.77,157.61,157.72,17937.0,148.338,148.385,148.2346,148.338,17937.0
2021-06-18 12:30:00,157.71,157.85,157.57,157.66,25254.0,148.3286,148.4603,148.1969,148.2816,25254.0
2021-06-18 12:40:00,157.67,157.7,157.44,157.63,30355.0,148.291,148.3192,148.0747,148.2534,30355.0
2021-06-18 12:50:00,157.59,157.82,157.58,157.81,27282.0,148.2157,148.4321,148.2063,148.4227,27282.0
2021-06-18 13:00:00,157.81,158.0,157.77,157.77,17289.0,148.4227,148.6014,148.385,148.385,17289.0
2021-06-18 13:10:00,157.75,157.81,157.64,157.66,14204.0,148.3662,148.4227,148.2628,148.2816,14204.0
2021-06-18 13:20:00,157.68,157.83,157.6,157.68,31323.0,148.3004,148.4415,148.2251,148.3004,31323.0
2021-06-18 13:30:00,157.67,157.73,157.55,157.63,36467.0,148.291,148.3474,148.1781,148.2534,36467.0
2021-06-18 13:40:00,157.66,157.73,157.35,157.45,25506.0,148.2816,148.3474,147.99,148.0841,25506.0
2021-06-18 13:50:00,157.45,157.9,157.3,157.87,21798.0,148.0841,148.5073,147.943,148.4791,21798.0
2021-06-18 14:00:00,157.87,158.04,157.67,157.74,28399.0,148.4791,148.639,148.291,148.3568,28399.0
2021-06-18 14:10:00,157.71,157.73,157.53,157.58,34373.0,148.3286,148.3474,148.1593,148.2063,34373.0
2021-06-18 14:20:00,157.56,157.84,157.46,157.72,59741.0,148.1875,148.4509,148.0935,148.338,59741.0
2021-06-18 14:30:00,157.72,157.72,157.18,157.24,33437.0,148.338,148.338,147.8301,147.8866,33437.0
2021-06-18 14:40:00,157.26,157.28,156.96,157.01,27134.0,147.9054,147.9242,147.6232,147.6702,27134.0
2021-06-18 14:50:00,157.0,157.14,156.49,156.68,47943.0,147.6608,147.7925,147.1812,147.3599,47943.0
2021-06-18 15:00:00,156.67,157.14,156.64,157.11,31280.0,147.3505,147.7925,147.3223,147.7643,31280.0
2021-06-18 15:10:00,157.11,157.4,157.01,157.2,68499.0,147.7643,148.037,147.6702,147.8489,68499.0
2021-06-18 15:20:00,157.17,157.22,156.75,156.91,74584.0,147.8207,147.8678,147.4257,147.5762,74584.0
2021-06-18 15:30:00,156.91,157.09,156.68,156.96,104477.0,147.5762,147.7455,147.3599,147.6232,104477.0
2021-06-18 15:40:00,156.96,157.09,156.66,156.67,122054.0,147.6232,147.7455,147.3411,147.3505,122054.0
2021-06-18 15:50:00,156.39,156.73,155.78,155.97,344864.0,147.0871,147.4069,146.5134,146.6921,344864.0
2021-06-21 09:30:00,157.14,157.97,156.98,157.35,51123.0,147.7925,148.5731,147.642,147.99,51123.0
2021-06-21 09:40:00,157.41,157.91,157.1,157.85,27126.0,148.0465,148.5167,147.7549,148.4603,27126.0
2021-06-21 09:50:00,157.83,158.7,157.77,158.25,45466.0,148.4415,149.2597,148.385,148.8365,45466.0
2021-06-21 10:00:00,158.2,158.87,158.13,158.46,41874.0,148.7895,149.4196,148.7236,149.034,41874.0
2021-06-21 10:10:00,158.45,159.07,158.4,158.98,27751.0,149.0246,149.6077,148.9776,149.5231,27751.0
2021-06-21 10:20:00,158.97,159.3,158.84,159.15,23152.0,149.5137,149.824,149.3914,149.6829,23152.0
2021-06-21 10:30:00,159.2,159.33,158.78,158.99,31606.0,149.73,149.8522,149.335,149.5325,31606.0
2021-06-21 10:40:00,159.07,159.21,158.9,158.92,24762.0,149.6077,149.7394,149.4478,149.4666,24762.0
2021-06-21 10:50:00,158.92,159.17,158.87,159.09,16191.0,149.4666,149.7018,149.4196,149.6265,16191.0
2021-06-21 11:00:00,159.15,159.18,158.33,158.5,14467.0,149.6829,149.7112,148.9117,149.0716,14467.0
2021-06-21 11:10:00,158.45,158.86,158.38,158.84,12615.0,149.0246,149.4102,148.9588,149.3914,12615.0
2021-06-21 11:20:00,158.82,159.15,158.81,158.83,15383.0,149.3726,149.6829,149.3632,149.382,15383.0
2021-06-21 11:30:00,158.83,159.06,158.8,159.06,10493.0,149.382,149.5983,149.3538,149.5983,10493.0
2021-06-21 11:40:00,159.14,159.21,158.94,159.0,14501.0,149.6735,149.7394,149.4854,149.5419,14501.0
2021-06-21 11:50:00,159.03,159.25,159.03,159.07,8426.0,149.5701,149.777,149.5701,149.6077,8426.0
2021-06-21 12:00:00,159.12,159.24,159.01,159.24,5795.0,149.6547,149.7676,149.5513,149.7676,5795.0
2021-06-21 12:10:00,159.23,159.34,159.16,159.19,23062.0,149.7582,149.8616,149.6924,149.7206,23062.0
2021-06-21 12:20:00,159.16,159.23,159.01,159.07,9539.0,149.6924,149.7582,149.5513,149.6077,9539.0
2021-06-21 12:30:00,159.04,159.05,158.88,158.9,13690.0,149.5795,149.5889,149.429,149.4478,13690.0
2021-06-21 12:40:00,158.91,159.12,158.91,159.0,7569.0,149.4572,149.6547,149.4572,149.5419,7569.0
2021-06-21 12:50:00,159.05,159.13,158.96,159.07,4223.0,149.5889,149.6641,149.5042,149.6077,4223.0
2021-06-21 13:00:00,159.18,159.3,159.06,159.19,5215.0,149.7112,149.824,149.5983,149.7206,5215.0
2021-06-21 13:10:00,159.24,159.27,159.09,159.09,9626.0,149.7676,149.7958,149.6265,149.6265,9626.0
2021-06-21 13:20:00,159.11,159.13,158.89,159.07,22515.0,149.6453,149.6641,149.4384,149.6077,22515.0
2021-06-21 13:30:00,159.07,159.2,158.86,158.96,12635.0,149.6077,149.73,149.4102,149.5042,12635.0
2021-06-21 13:40:00,158.99,159.42,158.98,159.35,24639.0,149.5325,149.9369,149.5231,149.8711,24639.0
2021-06-21 13:50:00,159.36,159.45,159.22,159.3,10171.0,149.8805,149.9651,149.7488,149.824,10171.0
2021-06-21 14:00:00,159.32,159.37,159.14,159.19,14784.0,149.8428,149.8899,149.6735,149.7206,14784.0
2021-06-21 14:10:00,159.23,159.32,159.14,159.26,8844.0,149.7582,149.8428,149.6735,149.7864,8844.0
2021-06-21 14:20:00,159.22,159.24,158.85,158.95,19573.0,149.7488,149.7676,149.4008,149.4948,19573.0
2021-06-21 14:30:00,158.9,159.19,158.85,159.17,19113.0,149.4478,149.7206,149.4008,149.7018,19113.0
2021-06-21 14:40:00,159.17,159.18,158.95,159.06,11824.0,149.7018,149.7112,149.4948,149.5983,11824.0
2021-06-21 14:50:00,159.04,159.16,158.96,159.12,13312.0,149.5795,149.6924,149.5042,149.6547,13312.0
2021-06-21 15:00:00,159.14,159.33,159.01,159.33,28712.0,149.6735,149.8522,149.5513,149.8522,28712.0
2021-06-21 15:10:00,159.32,159.48,159.17,159.24,14998.0,149.8428,149.9933,149.7018,149.7676,14998.0
2021-06-21 15:20:00,159.22,159.31,159.12,159.21,15510.0,149.7488,149.8334,149.6547,149.7394,15510.0
2021-06-21 15:30:00,159.25,159.32,159.15,159.26,39258.0,149.777,149.8428,149.6829,149.7864,39258.0
2021-06-21 15:40:00,159.23,159.31,158.9,159.08,54456.0,149.7582,149.8334,149.4478,149.6171,54456.0
2021-06-21 15:50:00,159.08,159.31,158.94,159.01,196100.0,149.6171,149.8334,149.4854,149.5513,196100.0
2021-06-22 09:30:00,158.96,159.28,157.69,158.21,21780.0,149.5042,149.8052,148.3098,148.7989,21780.0
2021-06-22 09:40:00,158.43,159.34,158.28,159.24,17140.0,149.0058,149.8616,148.8647,149.7676,17140.0
2021-06-22 09:50:00,159.18,159.18,158.16,158.48,6313.0,149.7112,149.7112,148.7518,149.0528,6313.0
2021-06-22 10:00:00,158.42,158.65,158.08,158.64,11710.0,148.9964,149.2127,148.6766,149.2033,11710.0
2021-06-22 10:10:00,158.62,158.9,158.59,158.68,5310.0,149.1845,149.4478,149.1563,149.2409,5310.0
2021-06-22 10:20:00,158.68,158.73,158.49,158.61,6993.0,149.2409,149.2879,149.0622,149.1751,6993.0
2021-06-22 10:30:00,158.62,158.91,158.55,158.81,4713.0,149.1845,149.4572,149.1186,149.3632,4713.0
2021-06-22 10:40:00,158.86,159.07,158.86,159.03,6143.0,149.4102,149.6077,149.4102,149.5701,6143.0
2021-06-22 10:50:00,159.02,159.25,158.91,159.19,4281.0,149.5607,149.777,149.4572,149.7206,4281.0
2021-06-22 11:00:00,159.23,159.38,159.14,159.15,8029.0,149.7582,149.8993,149.6735,149.6829,8029.0
2021-06-22 11:10:00,159.25,159.77,159.25,159.77,7401.0,149.777,150.2661,149.777,150.2661,7401.0
2021-06-22 11:20:00,159.74,159.82,159.33,159.38,18470.0,150.2379,150.3131,149.8522,149.8993,18470.0
2021-06-22 11:30:00,159.35,159.48,159.22,159.22,3583.0,149.8711,149.9933,149.7488,149.7488,3583.0
2021-06-22 11:40:00,159.26,159.59,159.22,159.5,21612.0,149.7864,150.0968,149.7488,150.0121,21612.0
2021-06-22 11:50:00,159.47,159.59,159.38,159.59,4685.0,149.9839,150.0968,149.8993,150.0968,4685.0
2021-06-22 12:00:00,159.55,159.63,159.32,159.33,8544.0,150.0592,150.1344,149.8428,149.8522,8544.0
2021-06-22 12:10:00,159.35,159.39,159.15,159.15,11430.0,149.8711,149.9087,149.6829,149.6829,11430.0
2021-06-22 12:20:00,159.14,159.16,159.01,159.03,3747.0,149.6735,149.6924,149.5513,149.5701,3747.0
2021-06-22 12:30:00,159.05,159.09,158.97,158.99,5499.0,149.5889,149.6265,149.5137,149.5325,5499.0
2021-06-22 12:40:00,158.97,159.16,158.95,159.16,7031.0,149.5137,149.6924,149.4948,149.6924,7031.0
2021-06-22 12:50:00,159.15,159.15,158.99,159.13,5901.0,149.6829,149.6829,149.5325,149.6641,5901.0
2021-06-22 13:00:00,159.16,159.32,159.07,159.27,4050.0,149.6924,149.8428,149.6077,149.7958,4050.0
2021-06-22 13:10:00,159.29,159.38,159.21,159.26,4736.0,149.8146,149.8993,149.7394,149.7864,4736.0
2021-06-22 13:20:00,159.3,159.3,159.21,159.27,3979.0,149.824,149.824,149.7394,149.7958,3979.0
2021-06-22 13:30:00,159.28,159.33,159.17,159.29,10207.0,149.8052,149.8522,149.7018,149.8146,10207.0
2021-06-22 13:40:00,159.23,159.47,159.22,159.4,6094.0,149.7582,149.9839,149.7488,149.9181,6094.0
2021-06-22 13:50:00,159.44,159.46,159.24,159.35,4906.0,149.9557,149.9745,149.7676,149.8711,4906.0
2021-06-22 14:00:00,159.33,159.33,159.13,159.18,7209.0,149.8522,149.8522,149.6641,149.7112,7209.0
2021-06-22 14:10:00,159.12,159.29,159.05,159.17,5323.0,149.6547,149.8146,149.5889,149.7018,5323.0
2021-06-22 14:20:00,159.19,159.26,159.13,159.21,7064.0,149.7206,149.7864,149.6641,149.7394,7064.0
2021-06-22 14:30:00,159.23,159.35,159.21,159.3,5516.0,149.7582,149.8711,149.7394,149.824,5516.0
2021-06-22 14:40:00,159.47,159.53,159.39,159.46,5290.0,149.9839,150.0403,149.9087,149.9745,5290.0
2021-06-22 14:50:00,159.49,159.62,159.35,159.56,6352.0,150.0027,150.125,149.8711,150.0686,6352.0
2021-06-22 15:00:00,159.62,159.73,159.59,159.69,10736.0,150.125,150.2284,150.0968,150.1908,10736.0
2021-06-22 15:10:00,159.7,159.82,159.63,159.77,8929.0,150.2002,150.3131,150.1344,150.2661,8929.0
2021-06-22 15:20:00,159.79,159.84,159.71,159.8,10754.0,150.2849,150.3319,150.2096,150.2943,10754.0
2021-06-22 15:30:00,159.8,159.95,159.5,159.65,20829.0,150.2943,150.4354,150.0121,150.1532,20829.0
2021-06-22 15:40:00,159.63,159.64,159.42,159.51,25589.0,150.1344,150.1438,149.9369,150.0215,25589.0
2021-06-22 15:50:00,159.49,159.66,159.32,159.32,65376.0,150.0027,150.1626,149.8428,149.8428,65376.0
2021-06-23 09:30:00,159.52,160.0,159.1,159.1,33634.0,150.0309,150.4824,149.6359,149.6359,33634.0
2021-06-23 09:40:00,159.16,159.47,159.16,159.3,7725.0,149.6924,149.9839,149.6924,149.824,7725.0
2021-06-23 09:50:00,159.33,159.33,159.04,159.07,6435.0,149.8522,149.8522,149.5795,149.6077,6435.0
2021-06-23 10:00:00,159.04,159.34,158.91,159.29,14903.0,149.5795,149.8616,149.4572,149.8146,14903.0
2021-06-23 10:10:00,159.32,159.69,159.3,159.55,5605.0,149.8428,150.1908,149.824,150.0592,5605.0
2021-06-23 10:20:00,159.59,159.82,159.52,159.53,4517.0,150.0968,150.3131,150.0309,150.0403,4517.0
2021-06-23 10:30:00,159.52,159.62,159.43,159.48,4395.0,150.0309,150.125,149.9463,149.9933,4395.0
2021-06-23 10:40:00,159.47,159.5,159.22,159.31,13935.0,149.9839,150.0121,149.7488,149.8334,13935.0
2021-06-23 10:50:00,159.31,159.82,159.26,159.69,12417.0,149.8334,150.3131,149.7864,150.1908,12417.0
2021-06-23 11:00:00,159.82,159.85,159.5,159.52,3485.0,150.3131,150.3413,150.0121,150.0309,3485.0
2021-06-23 11:10:00,159.49,159.66,159.39,159.42,6722.0,150.0027,150.1626,149.9087,149.9369,6722.0
2021-06-23 11:20:00,159.4,159.62,159.3,159.53,7140.0,149.9181,150.125,149.824,150.0403,7140.0
2021-06-23 11:30:00,159.56,159.6,159.26,159.38,4581.0,150.0686,150.1062,149.7864,149.8993,4581.0
2021-06-23 11:40:00,159.3,159.45,159.3,159.4,5312.0,149.824,149.9651,149.824,149.9181,5312.0
2021-06-23 11:50:00,159.41,159.5,159.35,159.35,8796.0,149.9275,150.0121,149.8711,149.8711,8796.0
2021-06-23 12:00:00,159.36,159.48,159.24,159.4,11313.0,149.8805,149.9933,149.7676,149.9181,11313.0
2021-06-23 12:10:00,159.42,159.56,159.4,159.4,5211.0,149.9369,150.0686,149.9181,149.9181,5211.0
2021-06-23 12:20:00,159.44,159.53,159.37,159.45,6099.0,149.9557,150.0403,149.8899,149.9651,6099.0
2021-06-23 12:30:00,159.42,159.65,159.41,159.56,4172.0,149.9369,150.1532,149.9275,150.0686,4172.0
2021-06-23 12:40:00,159.53,159.62,159.5,159.59,3896.0,150.0403,150.125,150.0121,150.0968,3896.0
2021-06-23 12:50:00,159.62,159.65,159.51,159.62,5179.0,150.125,150.1532,150.0215,150.125,5179.0
2021-06-23 13:00:00,159.6,159.74,159.59,159.7,4944.0,150.1062,150.2379,150.0968,150.2002,4944.0
2021-06-23 13:10:00,159.72,159.84,159.68,159.75,6388.0,150.219,150.3319,150.1814,150.2473,6388.0
2021-06-23 13:20:00,159.76,159.88,159.73,159.84,4904.0,150.2567,150.3695,150.2284,150.3319,4904.0
2021-06-23 13:30:00,159.78,159.9,159.76,159.82,4855.0,150.2755,150.3883,150.2567,150.3131,4855.0
2021-06-23 13:40:00,159.86,159.87,159.74,159.81,5493.0,150.3507,150.3601,150.2379,150.3037,5493.0
2021-06-23 13:50:00,159.81,159.85,159.74,159.76,4117.0,150.3037,150.3413,150.2379,150.2567,4117.0
2021-06-23 14:00:00,159.71,159.71,159.53,159.67,8301.0,150.2096,150.2096,150.0403,150.172,8301.0
2021-06-23 14:10:00,159.68,159.82,159.68,159.8,7645.0,150.1814,150.3131,150.1814,150.2943,7645.0
2021-06-23 14:20:00,159.78,159.84,159.71,159.72,4518.0,150.2755,150.3319,150.2096,150.219,4518.0
2021-06-23 14:30:00,159.68,159.71,159.56,159.62,5106.0,150.1814,150.2096,150.0686,150.125,5106.0
2021-06-23 14:40:00,159.56,159.61,159.47,159.49,3784.0,150.0686,150.1156,149.9839,150.0027,3784.0
2021-06-23 14:50:00,159.49,159.62,159.43,159.59,11115.0,150.0027,150.125,149.9463,150.0968,11115.0
2021-06-23 15:00:00,159.6,159.75,159.59,159.73,7799.0,150.1062,150.2473,150.0968,150.2284,7799.0
2021-06-23 15:10:00,159.73,159.84,159.73,159.78,7178.0,150.2284,150.3319,150.2284,150.2755,7178.0
2021-06-23 15:20:00,159.82,160.18,159.82,160.09,17419.0,150.3131,150.6517,150.3131,150.567,17419.0
2021-06-23 15:30:00,160.08,160.25,159.95,160.02,24666.0,150.5576,150.7175,150.4354,150.5012,24666.0
2021-06-23 15:40:00,160.01,160.1,159.84,159.84,14336.0,150.4918,150.5764,150.3319,150.3319,14336.0
2021-06-23 15:50:00,159.79,159.86,159.48,159.48,106730.0,150.2849,150.3507,149.9933,149.9933,106730.0
2021-06-24 09:30:00,160.04,160.29,159.02,159.28,39521.0,150.52,150.7551,149.5607,149.8052,39521.0
2021-06-24 09:40:00,159.47,159.86,159.39,159.84,15007.0,149.9839,150.3507,149.9087,150.3319,15007.0
2021-06-24 09:50:00,159.71,160.06,159.71,159.75,9568.0,150.2096,150.5388,150.2096,150.2473,9568.0
2021-06-24 10:00:00,159.72,159.79,159.38,159.62,10991.0,150.219,150.2849,149.8993,150.125,10991.0
2021-06-24 10:10:00,159.63,159.94,159.55,159.94,6812.0,150.1344,150.426,150.0592,150.426,6812.0
2021-06-24 10:20:00,159.93,160.18,159.87,160.13,10374.0,150.4165,150.6517,150.3601,150.6047,10374.0
2021-06-24 10:30:00,160.17,160.35,159.99,160.07,8727.0,150.6423,150.8116,150.473,150.5482,8727.0
2021-06-24 10:40:00,160.06,160.32,160.05,160.24,8680.0,150.5388,150.7833,150.5294,150.7081,8680.0
2021-06-24 10:50:00,160.26,160.32,159.79,160.08,17040.0,150.7269,150.7833,150.2849,150.5576,17040.0
2021-06-24 11:00:00,160.05,160.44,160.05,160.3,5630.0,150.5294,150.8962,150.5294,150.7645,5630.0
2021-06-24 11:10:00,160.3,160.44,160.16,160.16,3067.0,150.7645,150.8962,150.6329,150.6329,3067.0
2021-06-24 11:20:00,160.17,160.35,160.17,160.32,5338.0,150.6423,150.8116,150.6423,150.7833,5338.0
2021-06-24 11:30:00,160.3,160.36,160.24,160.36,5251.0,150.7645,150.821,150.7081,150.821,5251.0
2021-06-24 11:40:00,160.34,160.5,160.25,160.5,4976.0,150.8022,150.9526,150.7175,150.9526,4976.0
2021-06-24 11:50:00,160.48,160.59,160.42,160.46,3367.0,150.9338,151.0373,150.8774,150.915,3367.0
2021-06-24 12:00:00,160.42,160.42,160.17,160.19,5896.0,150.8774,150.8774,150.6423,150.6611,5896.0
2021-06-24 12:10:00,160.19,160.19,160.04,160.16,6509.0,150.6611,150.6611,150.52,150.6329,6509.0
2021-06-24 12:20:00,160.18,160.44,160.18,160.33,2879.0,150.6517,150.8962,150.6517,150.7928,2879.0
2021-06-24 12:30:00,160.29,160.48,160.27,160.48,3675.0,150.7551,150.9338,150.7363,150.9338,3675.0
2021-06-24 12:40:00,160.59,160.8,160.59,160.8,6218.0,151.0373,151.2348,151.0373,151.2348,6218.0
2021-06-24 12:50:00,160.78,160.92,160.7,160.88,3473.0,151.216,151.3477,151.1407,151.31,3473.0
2021-06-24 13:00:00,160.95,161.07,160.89,160.98,3669.0,151.3759,151.4887,151.3194,151.4041,3669.0
2021-06-24 13:10:00,160.99,161.14,160.86,161.02,20685.0,151.4135,151.5546,151.2912,151.4417,20685.0
2021-06-24 13:20:00,160.96,160.96,160.68,160.72,9377.0,151.3853,151.3853,151.1219,151.1596,9377.0
2021-06-24 13:30:00,160.76,161.13,160.74,161.1,10788.0,151.1972,151.5452,151.1784,151.517,10788.0
2021-06-24 13:40:00,161.15,161.15,161.02,161.12,5971.0,151.564,151.564,151.4417,151.5358,5971.0
2021-06-24 13:50:00,161.14,161.24,161.03,161.16,5770.0,151.5546,151.6486,151.4511,151.5734,5770.0
2021-06-24 14:00:00,161.15,161.26,161.09,161.24,7130.0,151.564,151.6674,151.5075,151.6486,7130.0
2021-06-24 14:10:00,161.21,161.26,161.05,161.11,8821.0,151.6204,151.6674,151.4699,151.5264,8821.0
2021-06-24 14:20:00,161.14,161.27,161.1,161.21,5068.0,151.5546,151.6768,151.517,151.6204,5068.0
2021-06-24 14:30:00,161.24,161.35,161.16,161.33,9644.0,151.6486,151.7521,151.5734,151.7333,9644.0
2021-06-24 14:40:00,161.28,161.29,161.11,161.17,5302.0,151.6862,151.6956,151.5264,151.5828,5302.0
2021-06-24 14:50:00,161.19,161.25,161.11,161.25,7329.0,151.6016,151.658,151.5264,151.658,7329.0
2021-06-24 15:00:00,161.26,161.33,161.13,161.29,12131.0,151.6674,151.7333,151.5452,151.6956,12131.0
2021-06-24 15:10:00,161.28,161.56,161.22,161.5,14794.0,151.6862,151.9496,151.6298,151.8932,14794.0
2021-06-24 15:20:00,161.48,161.53,161.38,161.47,7263.0,151.8743,151.9214,151.7803,151.8649,7263.0
2021-06-24 15:30:00,161.49,161.66,161.3,161.34,20891.0,151.8838,152.0436,151.7051,151.7427,20891.0
2021-06-24 15:40:00,161.36,161.55,161.35,161.51,21437.0,151.7615,151.9402,151.7521,151.9026,21437.0
2021-06-24 15:50:00,161.52,161.67,161.1,161.18,97791.0,151.912,152.053,151.517,151.5922,97791.0
2021-06-25 09:30:00,161.57,162.09,161.22,161.74,41952.0,151.959,152.4481,151.6298,152.1189,41952.0
2021-06-25 09:40:00,161.84,162.33,161.76,162.27,9989.0,152.2129,152.6738,152.1377,152.6174,9989.0
2021-06-25 09:50:00,162.23,162.58,162.15,162.35,23154.0,152.5797,152.9089,152.5045,152.6926,23154.0
2021-06-25 10:00:00,162.4,162.57,162.11,162.45,17821.0,152.7396,152.8995,152.4669,152.7866,17821.0
2021-06-25 10:10:00,162.44,162.66,162.32,162.37,12209.0,152.7772,152.9842,152.6644,152.7114,12209.0
2021-06-25 10:20:00,162.36,162.46,161.94,162.06,17628.0,152.702,152.7961,152.307,152.4198,17628.0
2021-06-25 10:30:00,162.06,162.21,161.92,162.11,15816.0,152.4198,152.5609,152.2882,152.4669,15816.0
2021-06-25 10:40:00,162.14,162.15,161.83,161.95,11127.0,152.4951,152.5045,152.2035,152.3164,11127.0
2021-06-25 10:50:00,162.0,162.12,161.86,162.02,14230.0,152.3634,152.4763,152.2317,152.3822,14230.0
2021-06-25 11:00:00,162.03,162.21,162.02,162.12,22837.0,152.3916,152.5609,152.3822,152.4763,22837.0
2021-06-25 11:10:00,162.09,162.2,161.97,162.09,7507.0,152.4481,152.5515,152.3352,152.4481,7507.0
2021-06-25 11:20:00,162.1,162.16,162.03,162.14,10533.0,152.4575,152.5139,152.3916,152.4951,10533.0
2021-06-25 11:30:00,162.13,162.21,161.98,162.06,20492.0,152.4857,152.5609,152.3446,152.4198,20492.0
2021-06-25 11:40:00,162.03,162.16,162.03,162.16,16227.0,152.3916,152.5139,152.3916,152.5139,16227.0
2021-06-25 11:50:00,162.15,162.25,162.08,162.18,27723.0,152.5045,152.5985,152.4387,152.5327,27723.0
2021-06-25 12:00:00,162.2,162.36,162.16,162.16,33962.0,152.5515,152.702,152.5139,152.5139,33962.0
2021-06-25 12:10:00,162.16,162.3,162.07,162.16,17354.0,152.5139,152.6456,152.4293,152.5139,17354.0
2021-06-25 12:20:00,162.18,162.33,162.07,162.14,18227.0,152.5327,152.6738,152.4293,152.4951,18227.0
2021-06-25 12:30:00,162.16,162.25,162.08,162.16,13403.0,152.5139,152.5985,152.4387,152.5139,13403.0
2021-06-25 12:40:00,162.13,162.15,162.03,162.12,20098.0,152.4857,152.5045,152.3916,152.4763,20098.0
2021-06-25 12:50:00,162.12,162.27,162.08,162.1,16935.0,152.4763,152.6174,152.4387,152.4575,16935.0
2021-06-25 13:00:00,162.14,162.16,161.99,162.12,14508.0,152.4951,152.5139,152.354,152.4763,14508.0
2021-06-25 13:10:00,162.14,162.17,162.01,162.01,27349.0,152.4951,152.5233,152.3728,152.3728,27349.0
2021-06-25 13:20:00,162.03,162.05,161.88,162.0,13432.0,152.3916,152.4104,152.2506,152.3634,13432.0
2021-06-25 13:30:00,162.03,162.16,162.02,162.05,18108.0,152.3916,152.5139,152.3822,152.4104,18108.0
2021-06-25 13:40:00,162.05,162.25,162.0,162.24,43593.0,152.4104,152.5985,152.3634,152.5891,43593.0
2021-06-25 13:50:00,162.22,162.29,162.13,162.17,13315.0,152.5703,152.6362,152.4857,152.5233,13315.0
2021-06-25 14:00:00,162.16,162.22,161.98,161.99,16185.0,152.5139,152.5703,152.3446,152.354,16185.0
2021-06-25 14:10:00,161.99,162.07,161.91,162.0,9978.0,152.354,152.4293,152.2788,152.3634,9978.0
2021-06-25 14:20:00,161.97,162.04,161.93,162.03,9327.0,152.3352,152.401,152.2976,152.3916,9327.0
2021-06-25 14:30:00,162.05,162.14,161.91,161.97,17860.0,152.4104,152.4951,152.2788,152.3352,17860.0
2021-06-25 14:40:00,161.97,162.06,161.9,161.97,13948.0,152.3352,152.4198,152.2694,152.3352,13948.0
2021-06-25 14:50:00,161.97,161.97,161.81,161.92,18058.0,152.3352,152.3352,152.1847,152.2882,18058.0
2021-06-25 15:00:00,161.94,162.23,161.9,162.22,15041.0,152.307,152.5797,152.2694,152.5703,15041.0
2021-06-25 15:10:00,162.22,162.35,162.15,162.16,16684.0,152.5703,152.6926,152.5045,152.5139,16684.0
2021-06-25 15:20:00,162.1,162.25,162.08,162.22,15586.0,152.4575,152.5985,152.4387,152.5703,15586.0
2021-06-25 15:30:00,162.18,162.47,162.14,162.35,26776.0,152.5327,152.8055,152.4951,152.6926,26776.0
2021-06-25 15:40:00,162.32,162.72,162.32,162.53,28266.0,152.6644,153.0406,152.6644,152.8619,28266.0
2021-06-25 15:50:00,162.47,162.74,162.2,162.2,103750.0,152.8055,153.0594,152.5515,152.5515,103750.0
2021-06-28 09:30:00,162.3,162.3,160.4,160.95,38918.0,152.6456,152.6456,150.8586,151.3759,38918.0
2021-06-28 09:40:00,161.0,161.06,160.03,160.19,21089.0,151.4229,151.4793,150.5106,150.6611,21089.0
2021-06-28 09:50:00,160.2,161.17,160.08,160.72,20490.0,150.6705,151.5828,150.5576,151.1596,20490.0
2021-06-28 10:00:00,160.62,160.77,160.18,160.18,8619.0,151.0655,151.2066,150.6517,150.6517,8619.0
2021-06-28 10:10:00,160.25,160.26,159.88,160.18,16444.0,150.7175,150.7269,150.3695,150.6517,16444.0
2021-06-28 10:20:00,160.13,160.26,160.0,160.03,14577.0,150.6047,150.7269,150.4824,150.5106,14577.0
2021-06-28 10:30:00,159.96,159.97,159.61,159.62,13805.0,150.4448,150.4542,150.1156,150.125,13805.0
2021-06-28 10:40:00,159.62,159.82,159.54,159.72,19541.0,150.125,150.3131,150.0497,150.219,19541.0
2021-06-28 10:50:00,159.75,160.08,159.61,159.64,29459.0,150.2473,150.5576,150.1156,150.1438,29459.0
2021-06-28 11:00:00,159.61,159.82,159.33,159.6,22091.0,150.1156,150.3131,149.8522,150.1062,22091.0
2021-06-28 11:10:00,159.56,159.65,159.14,159.17,14632.0,150.0686,150.1532,149.6735,149.7018,14632.0
2021-06-28 11:20:00,159.18,159.21,158.8,158.8,13445.0,149.7112,149.7394,149.3538,149.3538,13445.0
2021-06-28 11:30:00,158.8,159.01,158.73,158.87,10631.0,149.3538,149.5513,149.2879,149.4196,10631.0
2021-06-28 11:40:00,158.81,159.05,158.67,159.05,13643.0,149.3632,149.5889,149.2315,149.5889,13643.0
2021-06-28 11:50:00,159.1,159.28,158.96,159.15,9103.0,149.6359,149.8052,149.5042,149.6829,9103.0
2021-06-28 12:00:00,159.15,159.26,158.92,158.96,12696.0,149.6829,149.7864,149.4666,149.5042,12696.0
2021-06-28 12:10:00,159.03,159.05,158.8,158.92,10729.0,149.5701,149.5889,149.3538,149.4666,10729.0
2021-06-28 12:20:00,158.88,158.9,158.55,158.56,15509.0,149.429,149.4478,149.1186,149.128,15509.0
2021-06-28 12:30:00,158.51,158.64,158.34,158.48,10341.0,149.081,149.2033,148.9211,149.0528,10341.0
2021-06-28 12:40:00,158.51,158.65,158.41,158.65,9006.0,149.081,149.2127,148.987,149.2127,9006.0
2021-06-28 12:50:00,158.65,158.72,158.53,158.58,5636.0,149.2127,149.2785,149.0998,149.1469,5636.0
2021-06-28 13:00:00,158.52,158.74,158.42,158.71,6771.0,149.0904,149.2973,148.9964,149.2691,6771.0
2021-06-28 13:10:00,158.74,158.75,158.49,158.72,9397.0,149.2973,149.3067,149.0622,149.2785,9397.0
2021-06-28 13:20:00,158.75,158.9,158.6,158.75,9490.0,149.3067,149.4478,149.1657,149.3067,9490.0
2021-06-28 13:30:00,158.72,158.86,158.68,158.75,5538.0,149.2785,149.4102,149.2409,149.3067,5538.0
2021-06-28 13:40:00,158.75,159.07,158.75,159.05,12707.0,149.3067,149.6077,149.3067,149.5889,12707.0
2021-06-28 13:50:00,159.04,159.17,158.96,159.17,7523.0,149.5795,149.7018,149.5042,149.7018,7523.0
2021-06-28 14:00:00,159.12,159.28,159.07,159.15,15288.0,149.6547,149.8052,149.6077,149.6829,15288.0
2021-06-28 14:10:00,159.16,159.23,159.09,159.18,7047.0,149.6924,149.7582,149.6265,149.7112,7047.0
2021-06-28 14:20:00,159.17,159.3,159.16,159.23,9954.0,149.7018,149.824,149.6924,149.7582,9954.0
2021-06-28 14:30:00,159.25,159.35,159.23,159.26,7466.0,149.777,149.8711,149.7582,149.7864,7466.0
2021-06-28 14:40:00,159.28,159.31,158.97,158.98,12385.0,149.8052,149.8334,149.5137,149.5231,12385.0
2021-06-28 14:50:00,159.02,159.1,158.61,158.66,17004.0,149.5607,149.6359,149.1751,149.2221,17004.0
2021-06-28 15:00:00,158.66,158.78,158.53,158.64,14847.0,149.2221,149.335,149.0998,149.2033,14847.0
2021-06-28 15:10:00,158.6,158.74,158.42,158.65,23313.0,149.1657,149.2973,148.9964,149.2127,23313.0
2021-06-28 15:20:00,158.66,158.92,158.65,158.79,17755.0,149.2221,149.4666,149.2127,149.3444,17755.0
2021-06-28 15:30:00,158.78,158.96,158.71,158.94,29315.0,149.335,149.5042,149.2691,149.4854,29315.0
2021-06-28 15:40:00,158.94,159.04,158.82,158.96,49326.0,149.4854,149.5795,149.3726,149.5042,49326.0
2021-06-28 15:50:00,159.02,159.13,158.89,158.93,105257.0,149.5607,149.6641,149.4384,149.476,105257.0
2021-06-29 09:30:00,159.49,160.86,159.49,159.77,34396.0,150.0027,151.2912,150.0027,150.2661,34396.0
2021-06-29 09:40:00,159.74,159.74,158.75,159.06,15491.0,150.2379,150.2379,149.3067,149.5983,15491.0
2021-06-29 09:50:00,159.05,159.59,159.03,159.26,13232.0,149.5889,150.0968,149.5701,149.7864,13232.0
2021-06-29 10:00:00,159.29,159.42,158.88,158.94,24400.0,149.8146,149.9369,149.429,149.4854,24400.0
2021-06-29 10:10:00,158.9,159.36,158.84,159.31,18159.0,149.4478,149.8805,149.3914,149.8334,18159.0
2021-06-29 10:20:00,159.27,159.42,159.23,159.34,10401.0,149.7958,149.9369,149.7582,149.8616,10401.0
2021-06-29 10:30:00,159.34,159.42,158.91,158.91,20577.0,149.8616,149.9369,149.4572,149.4572,20577.0
2021-06-29 10:40:00,158.89,159.04,158.54,158.64,17877.0,149.4384,149.5795,149.1092,149.2033,17877.0
2021-06-29 10:50:00,158.64,158.91,158.57,158.71,10734.0,149.2033,149.4572,149.1374,149.2691,10734.0
2021-06-29 11:00:00,158.67,159.07,158.63,159.06,15116.0,149.2315,149.6077,149.1939,149.5983,15116.0
2021-06-29 11:10:00,159.1,159.36,158.96,159.33,9829.0,149.6359,149.8805,149.5042,149.8522,9829.0
2021-06-29 11:20:00,159.37,159.4,159.13,159.22,7882.0,149.8899,149.9181,149.6641,149.7488,7882.0
2021-06-29 11:30:00,159.19,159.2,158.93,159.03,11104.0,149.7206,149.73,149.476,149.5701,11104.0
2021-06-29 11:40:00,159.0,159.0,158.71,158.72,13604.0,149.5419,149.5419,149.2691,149.2785,13604.0
2021-06-29 11:50:00,158.72,158.9,158.56,158.73,45441.0,149.2785,149.4478,149.128,149.2879,45441.0
2021-06-29 12:00:00,158.72,158.77,158.48,158.55,16589.0,149.2785,149.3256,149.0528,149.1186,16589.0
2021-06-29 12:10:00,158.55,158.61,158.39,158.4,14217.0,149.1186,149.1751,148.9682,148.9776,14217.0
2021-06-29 12:20:00,158.4,158.45,158.09,158.24,15704.0,148.9776,149.0246,148.686,148.8271,15704.0
2021-06-29 12:30:00,158.21,158.34,158.04,158.26,13532.0,148.7989,148.9211,148.639,148.8459,13532.0
2021-06-29 12:40:00,158.32,158.38,158.17,158.24,9293.0,148.9023,148.9588,148.7612,148.8271,9293.0
2021-06-29 12:50:00,158.24,158.24,157.95,158.09,15592.0,148.8271,148.8271,148.5543,148.686,15592.0
2021-06-29 13:00:00,158.09,158.11,157.77,157.89,36214.0,148.686,148.7048,148.385,148.4979,36214.0
2021-06-29 13:10:00,157.94,158.07,157.79,158.0,18717.0,148.5449,148.6672,148.4038,148.6014,18717.0
2021-06-29 13:20:00,158.0,158.22,157.97,158.16,12325.0,148.6014,148.8083,148.5731,148.7518,12325.0
2021-06-29 13:30:00,158.19,158.2,157.94,158.05,9235.0,148.7801,148.7895,148.5449,148.6484,9235.0
2021-06-29 13:40:00,158.05,158.12,157.93,157.96,9340.0,148.6484,148.7142,148.5355,148.5637,9340.0
2021-06-29 13:50:00,157.98,158.11,157.92,157.97,16089.0,148.5825,148.7048,148.5261,148.5731,16089.0
2021-06-29 14:00:00,157.95,157.97,157.8,157.95,11898.0,148.5543,148.5731,148.4133,148.5543,11898.0
2021-06-29 14:10:00,157.98,158.04,157.78,157.89,9947.0,148.5825,148.639,148.3944,148.4979,9947.0
2021-06-29 14:20:00,157.94,157.96,157.82,157.82,9964.0,148.5449,148.5637,148.4321,148.4321,9964.0
2021-06-29 14:30:00,157.84,157.85,157.66,157.68,9284.0,148.4509,148.4603,148.2816,148.3004,9284.0
2021-06-29 14:40:00,157.64,157.82,157.59,157.8,21594.0,148.2628,148.4321,148.2157,148.4133,21594.0
2021-06-29 14:50:00,157.79,157.99,157.61,157.92,52356.0,148.4038,148.5919,148.2346,148.5261,52356.0
2021-06-29 15:00:00,157.94,158.16,157.92,158.13,10392.0,148.5449,148.7518,148.5261,148.7236,10392.0
2021-06-29 15:10:00,158.11,158.35,158.11,158.3,13149.0,148.7048,148.9305,148.7048,148.8835,13149.0
2021-06-29 15:20:00,158.28,158.32,158.14,158.3,15514.0,148.8647,148.9023,148.733,148.8835,15514.0
2021-06-29 15:30:00,158.28,158.36,158.1,158.34,17680.0,148.8647,148.9399,148.6954,148.9211,17680.0
2021-06-29 15:40:00,158.34,158.42,158.21,158.37,17530.0,148.9211,148.9964,148.7989,148.9493,17530.0
2021-06-29 15:50:00,158.41,158.68,158.36,158.47,61754.0,148.987,149.2409,148.9399,149.0434,61754.0
2021-06-30 09:30:00,158.6,158.64,157.98,158.39,28429.0,149.1657,149.2033,148.5825,148.9682,28429.0
2021-06-30 09:40:00,158.53,158.84,158.01,158.24,7302.0,149.0998,149.3914,148.6108,148.8271,7302.0
2021-06-30 09:50:00,158.24,158.56,158.12,158.55,6519.0,148.8271,149.128,148.7142,149.1186,6519.0
2021-06-30 10:00:00,158.55,158.78,158.44,158.48,10515.0,149.1186,149.335,149.0152,149.0528,10515.0
2021-06-30 10:10:00,158.75,158.87,158.64,158.69,6507.0,149.3067,149.4196,149.2033,149.2503,6507.0
2021-06-30 10:20:00,158.73,158.75,158.47,158.5,8532.0,149.2879,149.3067,149.0434,149.0716,8532.0
2021-06-30 10:30:00,158.54,158.71,158.43,158.71,12079.0,149.1092,149.2691,149.0058,149.2691,12079.0
2021-06-30 10:40:00,158.67,158.96,158.65,158.96,9270.0,149.2315,149.5042,149.2127,149.5042,9270.0
2021-06-30 10:50:00,158.99,159.01,158.48,158.72,11152.0,149.5325,149.5513,149.0528,149.2785,11152.0
2021-06-30 11:00:00,158.72,158.79,158.49,158.5,12103.0,149.2785,149.3444,149.0622,149.0716,12103.0
2021-06-30 11:10:00,158.47,158.61,158.42,158.6,9352.0,149.0434,149.1751,148.9964,149.1657,9352.0
2021-06-30 11:20:00,158.58,158.95,158.58,158.95,6375.0,149.1469,149.4948,149.1469,149.4948,6375.0
2021-06-30 11:30:00,158.96,159.24,158.89,159.2,23797.0,149.5042,149.7676,149.4384,149.73,23797.0
2021-06-30 11:40:00,159.18,159.18,158.78,158.85,11828.0,149.7112,149.7112,149.335,149.4008,11828.0
2021-06-30 11:50:00,158.81,158.88,158.75,158.82,4799.0,149.3632,149.429,149.3067,149.3726,4799.0
2021-06-30 12:00:00,158.81,158.94,158.74,158.77,5953.0,149.3632,149.4854,149.2973,149.3256,5953.0
2021-06-30 12:10:00,158.77,158.86,158.69,158.71,7466.0,149.3256,149.4102,149.2503,149.2691,7466.0
2021-06-30 12:20:00,158.68,158.91,158.68,158.85,6236.0,149.2409,149.4572,149.2409,149.4008,6236.0
2021-06-30 12:30:00,158.86,158.98,158.86,158.9,6636.0,149.4102,149.5231,149.4102,149.4478,6636.0
2021-06-30 12:40:00,158.87,158.95,158.82,158.87,7925.0,149.4196,149.4948,149.3726,149.4196,7925.0
2021-06-30 12:50:00,158.86,158.86,158.62,158.63,9440.0,149.4102,149.4102,149.1845,149.1939,9440.0
2021-06-30 13:00:00,158.62,158.63,158.43,158.49,4467.0,149.1845,149.1939,149.0058,149.0622,4467.0
2021-06-30 13:10:00,158.46,158.46,158.28,158.29,4825.0,149.034,149.034,148.8647,148.8741,4825.0
2021-06-30 13:20:00,158.29,158.34,158.15,158.19,8351.0,148.8741,148.9211,148.7424,148.7801,8351.0
2021-06-30 13:30:00,158.2,158.2,157.82,157.92,23269.0,148.7895,148.7895,148.4321,148.5261,23269.0
2021-06-30 13:40:00,157.86,157.99,157.74,157.87,14230.0,148.4697,148.5919,148.3568,148.4791,14230.0
2021-06-30 13:50:00,157.88,158.04,157.78,157.84,14477.0,148.4885,148.639,148.3944,148.4509,14477.0
2021-06-30 14:00:00,157.84,158.07,157.82,158.07,9463.0,148.4509,148.6672,148.4321,148.6672,9463.0
2021-06-30 14:10:00,158.08,158.27,158.04,158.27,12462.0,148.6766,148.8553,148.639,148.8553,12462.0
2021-06-30 14:20:00,158.28,158.51,158.27,158.4,12497.0,148.8647,149.081,148.8553,148.9776,12497.0
2021-06-30 14:30:00,158.42,158.6,158.4,158.57,13086.0,148.9964,149.1657,148.9776,149.1374,13086.0
2021-06-30 14:40:00,158.56,158.76,158.55,158.71,8307.0,149.128,149.3161,149.1186,149.2691,8307.0
2021-06-30 14:50:00,158.69,158.89,158.67,158.88,7954.0,149.2503,149.4384,149.2315,149.429,7954.0
2021-06-30 15:00:00,158.86,158.86,158.58,158.64,6595.0,149.4102,149.4102,149.1469,149.2033,6595.0
2021-06-30 15:10:00,158.69,158.74,158.65,158.74,10540.0,149.2503,149.2973,149.2127,149.2973,10540.0
2021-06-30 15:20:00,158.77,158.9,158.76,158.82,7876.0,149.3256,149.4478,149.3161,149.3726,7876.0
2021-06-30 15:30:00,158.8,159.05,158.73,158.98,19304.0,149.3538,149.5889,149.2879,149.5231,19304.0
2021-06-30 15:40:00,158.98,158.98,158.77,158.87,18760.0,149.5231,149.5231,149.3256,149.4196,18760.0
2021-06-30 15:50:00,158.87,159.25,158.86,158.94,73445.0,149.4196,149.777,149.4102,149.4854,73445.0
2021-07-01 09:30:00,159.86,159.86,159.0,159.69,25644.0,150.3507,150.3507,149.5419,150.1908,25644.0
2021-07-01 09:40:00,159.38,159.69,159.24,159.53,4964.0,149.8993,150.1908,149.7676,150.0403,4964.0
2021-07-01 09:50:00,159.76,160.2,159.58,160.2,8170.0,150.2567,150.6705,150.0874,150.6705,8170.0
2021-07-01 10:00:00,160.1,160.45,159.95,160.45,5398.0,150.5764,150.9056,150.4354,150.9056,5398.0
2021-07-01 10:10:00,160.47,160.74,160.36,160.73,8580.0,150.9244,151.1784,150.821,151.169,8580.0
2021-07-01 10:20:00,160.85,160.85,160.34,160.44,12985.0,151.2818,151.2818,150.8022,150.8962,12985.0
2021-07-01 10:30:00,160.42,160.63,160.41,160.61,12896.0,150.8774,151.0749,150.868,151.0561,12896.0
2021-07-01 10:40:00,160.63,161.09,160.56,161.05,8263.0,151.0749,151.5075,151.0091,151.4699,8263.0
2021-07-01 10:50:00,161.06,161.18,160.88,160.92,7278.0,151.4793,151.5922,151.31,151.3477,7278.0
2021-07-01 11:00:00,160.89,161.37,160.89,161.29,12762.0,151.3194,151.7709,151.3194,151.6956,12762.0
2021-07-01 11:10:00,161.3,161.47,161.16,161.17,11738.0,151.7051,151.8649,151.5734,151.5828,11738.0
2021-07-01 11:20:00,161.19,161.52,161.13,161.48,6689.0,151.6016,151.912,151.5452,151.8743,6689.0
2021-07-01 11:30:00,161.48,161.55,161.33,161.33,6197.0,151.8743,151.9402,151.7333,151.7333,6197.0
2021-07-01 11:40:00,161.33,161.35,161.16,161.29,5889.0,151.7333,151.7521,151.5734,151.6956,5889.0
2021-07-01 11:50:00,161.25,161.31,160.9,160.97,8504.0,151.658,151.7145,151.3288,151.3947,8504.0
2021-07-01 12:00:00,161.0,161.02,160.88,160.97,4106.0,151.4229,151.4417,151.31,151.3947,4106.0
2021-07-01 12:10:00,160.93,161.12,160.93,161.09,9492.0,151.3571,151.5358,151.3571,151.5075,9492.0
2021-07-01 12:20:00,161.13,161.18,160.95,161.09,8156.0,151.5452,151.5922,151.3759,151.5075,8156.0
2021-07-01 12:30:00,161.08,161.36,160.97,161.36,7613.0,151.4981,151.7615,151.3947,151.7615,7613.0
2021-07-01 12:40:00,161.37,161.53,161.35,161.41,3612.0,151.7709,151.9214,151.7521,151.8085,3612.0
2021-07-01 12:50:00,161.44,161.55,161.4,161.54,6582.0,151.8367,151.9402,151.7991,151.9308,6582.0
2021-07-01 13:00:00,161.51,161.58,161.41,161.45,6628.0,151.9026,151.9684,151.8085,151.8461,6628.0
2021-07-01 13:10:00,161.48,161.68,161.47,161.68,7067.0,151.8743,152.0624,151.8649,152.0624,7067.0
2021-07-01 13:20:00,161.64,161.73,161.58,161.69,7949.0,152.0248,152.1095,151.9684,152.0719,7949.0
2021-07-01 13:30:00,161.7,161.71,161.59,161.63,12028.0,152.0813,152.0907,151.9778,152.0154,12028.0
2021-07-01 13:40:00,161.66,161.76,161.59,161.59,10190.0,152.0436,152.1377,151.9778,151.9778,10190.0
2021-07-01 13:50:00,161.63,161.7,161.53,161.63,8867.0,152.0154,152.0813,151.9214,152.0154,8867.0
2021-07-01 14:00:00,161.61,161.65,161.35,161.35,6971.0,151.9966,152.0342,151.7521,151.7521,6971.0
2021-07-01 14:10:00,161.33,161.46,161.31,161.43,5934.0,151.7333,151.8555,151.7145,151.8273,5934.0
2021-07-01 14:20:00,161.42,161.6,161.36,161.57,9392.0,151.8179,151.9872,151.7615,151.959,9392.0
2021-07-01 14:30:00,161.62,161.68,161.46,161.51,8566.0,152.006,152.0624,151.8555,151.9026,8566.0
2021-07-01 14:40:00,161.48,161.58,161.42,161.53,6400.0,151.8743,151.9684,151.8179,151.9214,6400.0
2021-07-01 14:50:00,161.5,161.58,161.44,161.58,13637.0,151.8932,151.9684,151.8367,151.9684,13637.0
2021-07-01 15:00:00,161.6,161.64,161.38,161.53,12917.0,151.9872,152.0248,151.7803,151.9214,12917.0
2021-07-01 15:10:00,161.52,161.64,161.47,161.51,10758.0,151.912,152.0248,151.8649,151.9026,10758.0
2021-07-01 15:20:00,161.51,161.58,161.42,161.47,31613.0,151.9026,151.9684,151.8179,151.8649,31613.0
2021-07-01 15:30:00,161.47,161.53,161.28,161.35,15463.0,151.8649,151.9214,151.6862,151.7521,15463.0
2021-07-01 15:40:00,161.35,161.85,161.34,161.8,42424.0,151.7521,152.2223,151.7427,152.1753,42424.0
2021-07-01 15:50:00,161.81,161.9,161.48,161.84,121481.0,152.1847,152.2694,151.8743,152.2129,121481.0
2021-07-02 09:30:00,161.47,161.53,161.0,161.25,31365.0,151.8649,151.9214,151.4229,151.658,31365.0
2021-07-02 09:40:00,161.14,161.41,161.1,161.34,11660.0,151.5546,151.8085,151.517,151.7427,11660.0
2021-07-02 09:50:00,161.34,161.52,161.11,161.29,14359.0,151.7427,151.912,151.5264,151.6956,14359.0
2021-07-02 10:00:00,161.25,161.31,161.01,161.28,9927.0,151.658,151.7145,151.4323,151.6862,9927.0
2021-07-02 10:10:00,161.25,161.57,161.23,161.39,37959.0,151.658,151.959,151.6392,151.7897,37959.0
2021-07-02 10:20:00,161.43,161.64,161.43,161.6,22680.0,151.8273,152.0248,151.8273,151.9872,22680.0
2021-07-02 10:30:00,161.61,161.96,161.58,161.89,19754.0,151.9966,152.3258,151.9684,152.26,19754.0
2021-07-02 10:40:00,161.95,161.96,161.44,161.45,21858.0,152.3164,152.3258,151.8367,151.8461,21858.0
2021-07-02 10:50:00,161.44,161.56,160.96,161.01,9125.0,151.8367,151.9496,151.3853,151.4323,9125.0
2021-07-02 11:00:00,160.99,161.08,160.74,160.8,7695.0,151.4135,151.4981,151.1784,151.2348,7695.0
2021-07-02 11:10:00,160.8,160.94,160.74,160.8,14576.0,151.2348,151.3665,151.1784,151.2348,14576.0
2021-07-02 11:20:00,160.8,161.17,160.8,161.03,6564.0,151.2348,151.5828,151.2348,151.4511,6564.0
2021-07-02 11:30:00,160.98,161.08,160.61,160.61,5595.0,151.4041,151.4981,151.0561,151.0561,5595.0
2021-07-02 11:40:00,160.63,160.74,160.48,160.67,11497.0,151.0749,151.1784,150.9338,151.1125,11497.0
2021-07-02 11:50:00,160.69,160.88,160.67,160.88,6274.0,151.1313,151.31,151.1125,151.31,6274.0
2021-07-02 12:00:00,160.88,161.07,160.81,160.94,14299.0,151.31,151.4887,151.2442,151.3665,14299.0
2021-07-02 12:10:00,160.94,161.02,160.87,160.92,11676.0,151.3665,151.4417,151.3006,151.3477,11676.0
2021-07-02 12:20:00,160.88,161.02,160.73,160.84,60530.0,151.31,151.4417,151.169,151.2724,60530.0
2021-07-02 12:30:00,160.73,161.02,160.7,160.83,30554.0,151.169,151.4417,151.1407,151.263,30554.0
2021-07-02 12:40:00,160.89,161.06,160.87,161.0,6400.0,151.3194,151.4793,151.3006,151.4229,6400.0
2021-07-02 12:50:00,161.02,161.21,160.96,161.12,7642.0,151.4417,151.6204,151.3853,151.5358,7642.0
2021-07-02 13:00:00,161.07,161.29,161.05,161.09,8432.0,151.4887,151.6956,151.4699,151.5075,8432.0
2021-07-02 13:10:00,161.09,161.48,161.03,161.17,76783.0,151.5075,151.8743,151.4511,151.5828,76783.0
2021-07-02 13:20:00,161.2,161.42,161.07,161.22,53057.0,151.611,151.8179,151.4887,151.6298,53057.0
2021-07-02 13:30:00,161.25,161.45,161.05,161.26,117726.0,151.658,151.8461,151.4699,151.6674,117726.0
2021-07-02 13:40:00,161.31,161.42,161.24,161.31,21876.0,151.7145,151.8179,151.6486,151.7145,21876.0
2021-07-02 13:50:00,161.31,161.37,161.2,161.33,20815.0,151.7145,151.7709,151.611,151.7333,20815.0
2021-07-02 14:00:00,161.32,161.53,161.27,161.45,8699.0,151.7239,151.9214,151.6768,151.8461,8699.0
2021-07-02 14:10:00,161.47,161.75,161.4,161.58,26193.0,151.8649,152.1283,151.7991,151.9684,26193.0
2021-07-02 14:20:00,161.58,161.66,161.53,161.6,18861.0,151.9684,152.0436,151.9214,151.9872,18861.0
2021-07-02 14:30:00,161.59,161.64,161.52,161.54,28588.0,151.9778,152.0248,151.912,151.9308,28588.0
2021-07-02 14:40:00,161.54,161.62,161.07,161.1,60983.0,151.9308,152.006,151.4887,151.517,60983.0
2021-07-02 14:50:00,161.1,161.44,161.1,161.34,14602.0,151.517,151.8367,151.517,151.7427,14602.0
2021-07-02 15:00:00,161.36,161.43,161.33,161.37,8442.0,151.7615,151.8273,151.7333,151.7709,8442.0
2021-07-02 15:10:00,161.33,161.48,161.1,161.16,17394.0,151.7333,151.8743,151.517,151.5734,17394.0
2021-07-02 15:20:00,161.14,161.43,161.04,161.38,50926.0,151.5546,151.8273,151.4605,151.7803,50926.0
2021-07-02 15:30:00,161.4,161.41,161.19,161.35,117509.0,151.7991,151.8085,151.6016,151.7521,117509.0
2021-07-02 15:40:00,161.35,161.42,161.23,161.37,62936.0,151.7521,151.8179,151.6392,151.7709,62936.0
2021-07-02 15:50:00,161.4,161.6,161.26,161.4,116394.0,151.7991,151.9872,151.6674,151.7991,116394.0
2021-07-06 09:30:00,160.74,161.01,159.04,159.19,43616.0,151.1784,151.4323,149.5795,149.7206,43616.0
2021-07-06 09:40:00,159.28,159.99,159.13,159.97,27281.0,149.8052,150.473,149.6641,150.4542,27281.0
2021-07-06 09:50:00,160.0,160.21,159.84,160.09,32030.0,150.4824,150.6799,150.3319,150.567,32030.0
2021-07-06 10:00:00,160.0,160.0,159.44,159.62,27853.0,150.4824,150.4824,149.9557,150.125,27853.0
2021-07-06 10:10:00,159.47,159.62,159.04,159.33,21668.0,149.9839,150.125,149.5795,149.8522,21668.0
2021-07-06 10:20:00,159.33,159.44,158.84,159.44,18546.0,149.8522,149.9557,149.3914,149.9557,18546.0
2021-07-06 10:30:00,159.36,159.88,159.11,159.75,20559.0,149.8805,150.3695,149.6453,150.2473,20559.0
2021-07-06 10:40:00,159.75,159.81,159.09,159.17,12161.0,150.2473,150.3037,149.6265,149.7018,12161.0
2021-07-06 10:50:00,159.24,159.24,158.69,158.88,16975.0,149.7676,149.7676,149.2503,149.429,16975.0
2021-07-06 11:00:00,158.85,159.13,158.79,159.03,11950.0,149.4008,149.6641,149.3444,149.5701,11950.0
2021-07-06 11:10:00,159.0,159.35,158.94,159.29,9377.0,149.5419,149.8711,149.4854,149.8146,9377.0
2021-07-06 11:20:00,159.22,159.34,158.98,159.34,8040.0,149.7488,149.8616,149.5231,149.8616,8040.0
2021-07-06 11:30:00,159.34,159.71,159.34,159.64,5852.0,149.8616,150.2096,149.8616,150.1438,5852.0
2021-07-06 11:40:00,159.69,160.27,159.69,160.21,11404.0,150.1908,150.7363,150.1908,150.6799,11404.0
2021-07-06 11:50:00,160.17,160.34,160.0,160.33,10334.0,150.6423,150.8022,150.4824,150.7928,10334.0
2021-07-06 12:00:00,160.3,160.54,160.24,160.52,13095.0,150.7645,150.9903,150.7081,150.9715,13095.0
2021-07-06 12:10:00,160.48,160.98,160.48,160.97,10879.0,150.9338,151.4041,150.9338,151.3947,10879.0
2021-07-06 12:20:00,160.97,161.04,160.59,160.8,12572.0,151.3947,151.4605,151.0373,151.2348,12572.0
2021-07-06 12:30:00,160.83,160.86,160.49,160.83,10743.0,151.263,151.2912,150.9432,151.263,10743.0
2021-07-06 12:40:00,160.87,160.92,160.69,160.92,13317.0,151.3006,151.3477,151.1313,151.3477,13317.0
2021-07-06 12:50:00,160.89,160.98,160.86,160.97,10096.0,151.3194,151.4041,151.2912,151.3947,10096.0
2021-07-06 13:00:00,160.92,161.17,160.89,161.17,12128.0,151.3477,151.5828,151.3194,151.5828,12128.0
2021-07-06 13:10:00,161.17,161.4,161.01,161.37,17730.0,151.5828,151.7991,151.4323,151.7709,17730.0
2021-07-06 13:20:00,161.37,161.59,161.32,161.37,50756.0,151.7709,151.9778,151.7239,151.7709,50756.0
2021-07-06 13:30:00,161.34,161.46,160.99,160.99,22415.0,151.7427,151.8555,151.4135,151.4135,22415.0
2021-07-06 13:40:00,160.97,161.25,160.96,161.22,33639.0,151.3947,151.658,151.3853,151.6298,33639.0
2021-07-06 13:50:00,161.18,161.23,161.01,161.01,6093.0,151.5922,151.6392,151.4323,151.4323,6093.0
2021-07-06 14:00:00,161.01,161.16,161.01,161.13,9499.0,151.4323,151.5734,151.4323,151.5452,9499.0
2021-07-06 14:10:00,161.11,161.4,161.01,161.39,37255.0,151.5264,151.7991,151.4323,151.7897,37255.0
2021-07-06 14:20:00,161.43,161.7,161.1,161.7,31419.0,151.8273,152.0813,151.517,152.0813,31419.0
2021-07-06 14:30:00,161.7,161.7,161.27,161.27,21228.0,152.0813,152.0813,151.6768,151.6768,21228.0
2021-07-06 14:40:00,161.27,161.37,161.18,161.37,6347.0,151.6768,151.7709,151.5922,151.7709,6347.0
2021-07-06 14:50:00,161.37,161.41,161.22,161.34,6346.0,151.7709,151.8085,151.6298,151.7427,6346.0
2021-07-06 15:00:00,161.32,161.37,161.21,161.24,7998.0,151.7239,151.7709,151.6204,151.6486,7998.0
2021-07-06 15:10:00,161.3,161.5,161.27,161.42,11749.0,151.7051,151.8932,151.6768,151.8179,11749.0
2021-07-06 15:20:00,161.42,161.51,161.34,161.45,61952.0,151.8179,151.9026,151.7427,151.8461,61952.0
2021-07-06 15:30:00,161.47,161.56,161.19,161.36,28844.0,151.8649,151.9496,151.6016,151.7615,28844.0
2021-07-06 15:40:00,161.36,161.61,161.29,161.55,34644.0,151.7615,151.9966,151.6956,151.9402,34644.0
2021-07-06 15:50:00,161.62,161.65,161.08,161.09,113206.0,152.006,152.0342,151.4981,151.5075,113206.0
2021-07-07 09:30:00,160.0,160.93,159.88,160.7,22471.0,150.4824,151.3571,150.3695,151.1407,22471.0
2021-07-07 09:40:00,160.73,160.95,160.51,160.7,5295.0,151.169,151.3759,150.962,151.1407,5295.0
2021-07-07 09:50:00,160.77,160.92,159.92,160.24,13991.0,151.2066,151.3477,150.4071,150.7081,13991.0
2021-07-07 10:00:00,160.19,160.95,160.19,160.81,6066.0,150.6611,151.3759,150.6611,151.2442,6066.0
2021-07-07 10:10:00,160.94,161.01,160.81,160.83,2155.0,151.3665,151.4323,151.2442,151.263,2155.0
2021-07-07 10:20:00,160.79,160.86,160.47,160.47,20149.0,151.2254,151.2912,150.9244,150.9244,20149.0
2021-07-07 10:30:00,160.4,160.47,159.99,160.18,8120.0,150.8586,150.9244,150.473,150.6517,8120.0
2021-07-07 10:40:00,160.22,160.83,160.03,160.76,7302.0,150.6893,151.263,150.5106,151.1972,7302.0
2021-07-07 10:50:00,160.74,161.03,160.7,160.89,8703.0,151.1784,151.4511,151.1407,151.3194,8703.0
2021-07-07 11:00:00,160.87,161.23,160.78,161.14,10628.0,151.3006,151.6392,151.216,151.5546,10628.0
2021-07-07 11:10:00,161.13,161.66,161.13,161.52,6212.0,151.5452,152.0436,151.5452,151.912,6212.0
2021-07-07 11:20:00,161.6,161.89,161.6,161.86,8036.0,151.9872,152.26,151.9872,152.2317,8036.0
2021-07-07 11:30:00,161.9,162.19,161.9,162.13,8108.0,152.2694,152.5421,152.2694,152.4857,8108.0
2021-07-07 11:40:00,162.2,162.2,161.68,161.7,11765.0,152.5515,152.5515,152.0624,152.0813,11765.0
2021-07-07 11:50:00,161.67,161.75,161.37,161.63,7302.0,152.053,152.1283,151.7709,152.0154,7302.0
2021-07-07 12:00:00,161.61,161.91,161.61,161.8,5383.0,151.9966,152.2788,151.9966,152.1753,5383.0
2021-07-07 12:10:00,161.81,162.07,161.7,161.98,4897.0,152.1847,152.4293,152.0813,152.3446,4897.0
2021-07-07 12:20:00,162.05,162.19,161.96,161.96,4699.0,152.4104,152.5421,152.3258,152.3258,4699.0
2021-07-07 12:30:00,161.95,162.07,161.89,161.91,11634.0,152.3164,152.4293,152.26,152.2788,11634.0
2021-07-07 12:40:00,161.88,161.88,161.58,161.68,4912.0,152.2506,152.2506,151.9684,152.0624,4912.0
2021-07-07 12:50:00,161.7,161.84,161.69,161.81,3103.0,152.0813,152.2129,152.0719,152.1847,3103.0
2021-07-07 13:00:00,161.91,162.03,161.87,162.01,5523.0,152.2788,152.3916,152.2411,152.3728,5523.0
2021-07-07 13:10:00,162.0,162.03,161.91,162.0,6320.0,152.3634,152.3916,152.2788,152.3634,6320.0
2021-07-07 13:20:00,161.94,161.98,161.65,161.67,19678.0,152.307,152.3446,152.0342,152.053,19678.0
2021-07-07 13:30:00,161.67,161.74,161.62,161.74,22607.0,152.053,152.1189,152.006,152.1189,22607.0
2021-07-07 13:40:00,161.89,162.06,161.84,162.05,7286.0,152.26,152.4198,152.2129,152.4104,7286.0
2021-07-07 13:50:00,162.17,162.17,161.88,161.88,13345.0,152.5233,152.5233,152.2506,152.2506,13345.0
2021-07-07 14:00:00,161.85,162.14,161.85,162.09,5265.0,152.2223,152.4951,152.2223,152.4481,5265.0
2021-07-07 14:10:00,162.04,162.09,161.89,162.02,6058.0,152.401,152.4481,152.26,152.3822,6058.0
2021-07-07 14:20:00,162.02,162.02,161.83,161.88,5064.0,152.3822,152.3822,152.2035,152.2506,5064.0
2021-07-07 14:30:00,161.86,161.92,161.75,161.81,4581.0,152.2317,152.2882,152.1283,152.1847,4581.0
2021-07-07 14:40:00,161.79,162.06,161.75,162.06,4186.0,152.1659,152.4198,152.1283,152.4198,4186.0
2021-07-07 14:50:00,162.11,162.19,162.04,162.19,3896.0,152.4669,152.5421,152.401,152.5421,3896.0
2021-07-07 15:00:00,162.19,162.2,162.0,162.05,12703.0,152.5421,152.5515,152.3634,152.4104,12703.0
2021-07-07 15:10:00,162.07,162.2,162.04,162.08,6546.0,152.4293,152.5515,152.401,152.4387,6546.0
2021-07-07 15:20:00,162.11,162.4,162.11,162.37,11597.0,152.4669,152.7396,152.4669,152.7114,11597.0
2021-07-07 15:30:00,162.33,162.36,162.05,162.19,19163.0,152.6738,152.702,152.4104,152.5421,19163.0
2021-07-07 15:40:00,162.2,162.33,162.11,162.12,20753.0,152.5515,152.6738,152.4669,152.4763,20753.0
2021-07-07 15:50:00,162.14,162.36,161.89,162.1,68447.0,152.4951,152.702,152.26,152.4575,68447.0
2021-07-08 09:30:00,159.68,160.19,159.05,159.52,27228.0,150.1814,150.6611,149.5889,150.0309,27228.0
2021-07-08 09:40:00,159.45,159.45,158.65,159.3,11679.0,149.9651,149.9651,149.2127,149.824,11679.0
2021-07-08 09:50:00,159.4,159.92,159.36,159.78,14542.0,149.9181,150.4071,149.8805,150.2755,14542.0
2021-07-08 10:00:00,159.81,159.82,158.99,159.38,13360.0,150.3037,150.3131,149.5325,149.8993,13360.0
2021-07-08 10:10:00,159.43,159.52,158.68,158.83,13883.0,149.9463,150.0309,149.2409,149.382,13883.0
2021-07-08 10:20:00,158.6,158.94,158.16,158.92,14945.0,149.1657,149.4854,148.7518,149.4666,14945.0
2021-07-08 10:30:00,158.94,159.12,158.59,159.12,12678.0,149.4854,149.6547,149.1563,149.6547,12678.0
2021-07-08 10:40:00,159.2,159.25,158.8,158.84,12677.0,149.73,149.777,149.3538,149.3914,12677.0
2021-07-08 10:50:00,158.83,159.27,158.8,159.15,12171.0,149.382,149.7958,149.3538,149.6829,12171.0
2021-07-08 11:00:00,159.15,159.43,158.96,159.1,19199.0,149.6829,149.9463,149.5042,149.6359,19199.0
2021-07-08 11:10:00,159.24,159.25,158.9,158.98,15998.0,149.7676,149.777,149.4478,149.5231,15998.0
2021-07-08 11:20:00,159.06,159.39,159.06,159.08,12597.0,149.5983,149.9087,149.5983,149.6171,12597.0
2021-07-08 11:30:00,159.09,159.32,159.09,159.25,17040.0,149.6265,149.8428,149.6265,149.777,17040.0
2021-07-08 11:40:00,159.24,159.56,159.22,159.46,5348.0,149.7676,150.0686,149.7488,149.9745,5348.0
2021-07-08 11:50:00,159.48,159.55,159.34,159.54,8254.0,149.9933,150.0592,149.8616,150.0497,8254.0
2021-07-08 12:00:00,159.57,159.82,159.49,159.79,11278.0,150.078,150.3131,150.0027,150.2849,11278.0
2021-07-08 12:10:00,159.78,159.79,159.49,159.53,10666.0,150.2755,150.2849,150.0027,150.0403,10666.0
2021-07-08 12:20:00,159.56,159.57,159.26,159.43,11548.0,150.0686,150.078,149.7864,149.9463,11548.0
2021-07-08 12:30:00,159.4,159.55,159.22,159.3,9786.0,149.9181,150.0592,149.7488,149.824,9786.0
2021-07-08 12:40:00,159.27,159.39,159.24,159.35,11424.0,149.7958,149.9087,149.7676,149.8711,11424.0
2021-07-08 12:50:00,159.32,159.34,159.2,159.28,7181.0,149.8428,149.8616,149.73,149.8052,7181.0
2021-07-08 13:00:00,159.28,159.29,158.64,158.72,10066.0,149.8052,149.8146,149.2033,149.2785,10066.0
2021-07-08 13:10:00,158.73,158.73,158.37,158.58,13196.0,149.2879,149.2879,148.9493,149.1469,13196.0
2021-07-08 13:20:00,158.55,158.55,158.09,158.32,11038.0,149.1186,149.1186,148.686,148.9023,11038.0
2021-07-08 13:30:00,158.27,158.47,158.05,158.22,13512.0,148.8553,149.0434,148.6484,148.8083,13512.0
2021-07-08 13:40:00,158.2,158.36,158.1,158.1,15158.0,148.7895,148.9399,148.6954,148.6954,15158.0
2021-07-08 13:50:00,158.04,158.08,157.86,158.05,16466.0,148.639,148.6766,148.4697,148.6484,16466.0
2021-07-08 14:00:00,158.04,158.1,157.81,157.81,16107.0,148.639,148.6954,148.4227,148.4227,16107.0
2021-07-08 14:10:00,157.81,158.03,157.7,158.01,21859.0,148.4227,148.6296,148.3192,148.6108,21859.0
2021-07-08 14:20:00,158.01,158.08,157.77,157.85,13471.0,148.6108,148.6766,148.385,148.4603,13471.0
2021-07-08 14:30:00,157.7,157.81,157.56,157.75,23670.0,148.3192,148.4227,148.1875,148.3662,23670.0
2021-07-08 14:40:00,157.75,157.85,157.66,157.75,25213.0,148.3662,148.4603,148.2816,148.3662,25213.0
2021-07-08 14:50:00,157.72,158.13,157.72,158.03,25136.0,148.338,148.7236,148.338,148.6296,25136.0
2021-07-08 15:00:00,158.05,158.23,157.8,157.8,22549.0,148.6484,148.8177,148.4133,148.4133,22549.0
2021-07-08 15:10:00,157.72,157.73,157.44,157.62,18103.0,148.338,148.3474,148.0747,148.244,18103.0
2021-07-08 15:20:00,157.66,157.88,157.61,157.7,13117.0,148.2816,148.4885,148.2346,148.3192,13117.0
2021-07-08 15:30:00,157.72,157.88,157.64,157.64,36323.0,148.338,148.4885,148.2628,148.2628,36323.0
2021-07-08 15:40:00,157.62,157.65,157.3,157.34,68040.0,148.244,148.2722,147.943,147.9806,68040.0
2021-07-08 15:50:00,157.29,158.04,157.19,158.03,104452.0,147.9336,148.639,147.8395,148.6296,104452.0
2021-07-09 09:30:00,160.85,160.85,159.49,159.9,26018.0,151.2818,151.2818,150.0027,150.3883,26018.0
2021-07-09 09:40:00,160.27,160.89,159.93,160.73,15001.0,150.7363,151.3194,150.4165,151.169,15001.0
2021-07-09 09:50:00,160.79,161.32,160.77,161.13,11874.0,151.2254,151.7239,151.2066,151.5452,11874.0
2021-07-09 10:00:00,161.15,161.59,161.15,161.34,14661.0,151.564,151.9778,151.564,151.7427,14661.0
2021-07-09 10:10:00,161.43,161.88,161.33,161.69,10259.0,151.8273,152.2506,151.7333,152.0719,10259.0
2021-07-09 10:20:00,161.72,162.04,161.71,162.04,8865.0,152.1001,152.401,152.0907,152.401,8865.0
2021-07-09 10:30:00,162.04,162.2,161.83,162.04,15138.0,152.401,152.5515,152.2035,152.401,15138.0
2021-07-09 10:40:00,162.08,162.12,161.78,161.84,16964.0,152.4387,152.4763,152.1565,152.2129,16964.0
2021-07-09 10:50:00,161.88,162.03,161.47,161.49,22155.0,152.2506,152.3916,151.8649,151.8838,22155.0
2021-07-09 11:00:00,161.49,162.23,161.45,162.2,21347.0,151.8838,152.5797,151.8461,152.5515,21347.0
2021-07-09 11:10:00,162.17,162.24,161.83,162.06,16395.0,152.5233,152.5891,152.2035,152.4198,16395.0
2021-07-09 11:20:00,162.06,162.3,161.95,162.25,21439.0,152.4198,152.6456,152.3164,152.5985,21439.0
2021-07-09 11:30:00,162.31,162.65,162.31,162.5,22572.0,152.655,152.9747,152.655,152.8337,22572.0
2021-07-09 11:40:00,162.5,162.59,162.22,162.22,18199.0,152.8337,152.9183,152.5703,152.5703,18199.0
2021-07-09 11:50:00,162.12,162.2,161.82,161.9,14388.0,152.4763,152.5515,152.1941,152.2694,14388.0
2021-07-09 12:00:00,161.87,161.93,161.73,161.9,11484.0,152.2411,152.2976,152.1095,152.2694,11484.0
2021-07-09 12:10:00,161.93,161.93,161.65,161.75,10081.0,152.2976,152.2976,152.0342,152.1283,10081.0
2021-07-09 12:20:00,161.72,161.82,161.54,161.68,18751.0,152.1001,152.1941,151.9308,152.0624,18751.0
2021-07-09 12:30:00,161.7,161.72,161.53,161.63,10978.0,152.0813,152.1001,151.9214,152.0154,10978.0
2021-07-09 12:40:00,161.63,161.82,161.62,161.7,10033.0,152.0154,152.1941,152.006,152.0813,10033.0
2021-07-09 12:50:00,161.73,162.03,161.73,161.98,8969.0,152.1095,152.3916,152.1095,152.3446,8969.0
2021-07-09 13:00:00,162.03,162.2,162.01,162.01,9108.0,152.3916,152.5515,152.3728,152.3728,9108.0
2021-07-09 13:10:00,161.97,162.03,161.84,161.96,10446.0,152.3352,152.3916,152.2129,152.3258,10446.0
2021-07-09 13:20:00,161.91,162.11,161.88,162.1,5543.0,152.2788,152.4669,152.2506,152.4575,5543.0
2021-07-09 13:30:00,162.09,162.09,161.86,161.97,10465.0,152.4481,152.4481,152.2317,152.3352,10465.0
2021-07-09 13:40:00,161.99,162.21,161.96,162.2,15559.0,152.354,152.5609,152.3258,152.5515,15559.0
2021-07-09 13:50:00,162.22,162.39,162.22,162.28,10609.0,152.5703,152.7302,152.5703,152.6268,10609.0
2021-07-09 14:00:00,162.26,162.47,162.19,162.38,9374.0,152.6079,152.8055,152.5421,152.7208,9374.0
2021-07-09 14:10:00,162.39,162.58,162.37,162.56,11450.0,152.7302,152.9089,152.7114,152.8901,11450.0
2021-07-09 14:20:00,162.53,162.67,162.51,162.61,13568.0,152.8619,152.9936,152.8431,152.9371,13568.0
2021-07-09 14:30:00,162.63,162.64,162.43,162.63,16192.0,152.9559,152.9653,152.7678,152.9559,16192.0
2021-07-09 14:40:00,162.67,162.78,162.63,162.75,15681.0,152.9936,153.097,152.9559,153.0688,15681.0
2021-07-09 14:50:00,162.74,162.85,162.69,162.8,14403.0,153.0594,153.1629,153.0124,153.1158,14403.0
2021-07-09 15:00:00,162.78,162.9,162.75,162.85,16682.0,153.097,153.2099,153.0688,153.1629,16682.0
2021-07-09 15:10:00,162.87,162.89,162.58,162.82,26862.0,153.1817,153.2005,152.9089,153.1346,26862.0
2021-07-09 15:20:00,162.83,162.83,162.51,162.68,21815.0,153.144,153.144,152.8431,153.003,21815.0
2021-07-09 15:30:00,162.66,162.7,162.51,162.65,40225.0,152.9842,153.0218,152.8431,152.9747,40225.0
2021-07-09 15:40:00,162.65,162.72,162.3,162.44,49414.0,152.9747,153.0406,152.6456,152.7772,49414.0
2021-07-09 15:50:00,162.46,162.8,162.33,162.7,139454.0,152.7961,153.1158,152.6738,153.0218,139454.0
2021-07-12 09:30:00,162.13,162.97,161.77,162.7,72858.0,152.4857,153.2757,152.1471,153.0218,72858.0
2021-07-12 09:40:00,162.71,163.49,162.5,163.49,20820.0,153.0312,153.7648,152.8337,153.7648,20820.0
2021-07-12 09:50:00,163.49,163.54,162.96,163.42,20790.0,153.7648,153.8118,153.2663,153.6989,20790.0
2021-07-12 10:00:00,163.45,164.69,163.45,164.43,39504.0,153.7272,154.8934,153.7272,154.6489,39504.0
2021-07-12 10:10:00,164.4,164.59,163.94,164.48,25717.0,154.6207,154.7993,154.188,154.6959,25717.0
2021-07-12 10:20:00,164.52,164.78,164.17,164.21,23867.0,154.7335,154.978,154.4043,154.442,23867.0
2021-07-12 10:30:00,164.2,164.3,163.78,164.25,29727.0,154.4325,154.5266,154.0375,154.4796,29727.0
2021-07-12 10:40:00,164.19,164.19,163.71,163.91,13439.0,154.4231,154.4231,153.9717,154.1598,13439.0
2021-07-12 10:50:00,163.9,163.95,163.67,163.82,22040.0,154.1504,154.1974,153.9341,154.0752,22040.0
2021-07-12 11:00:00,163.85,163.85,163.51,163.55,12365.0,154.1034,154.1034,153.7836,153.8212,12365.0
2021-07-12 11:10:00,163.55,163.63,163.39,163.58,7784.0,153.8212,153.8965,153.6707,153.8494,7784.0
2021-07-12 11:20:00,163.53,163.9,163.48,163.86,19528.0,153.8024,154.1504,153.7554,154.1128,19528.0
2021-07-12 11:30:00,163.84,164.01,163.76,164.0,13350.0,154.094,154.2538,154.0187,154.2444,13350.0
2021-07-12 11:40:00,164.01,164.25,163.97,164.22,12196.0,154.2538,154.4796,154.2162,154.4514,12196.0
2021-07-12 11:50:00,164.16,164.36,164.11,164.36,11958.0,154.3949,154.583,154.3479,154.583,11958.0
2021-07-12 12:00:00,164.34,164.56,164.31,164.54,12801.0,154.5642,154.7711,154.536,154.7523,12801.0
2021-07-12 12:10:00,164.55,164.67,164.47,164.47,11196.0,154.7617,154.8746,154.6865,154.6865,11196.0
2021-07-12 12:20:00,164.47,164.59,164.45,164.51,36377.0,154.6865,154.7993,154.6677,154.7241,36377.0
2021-07-12 12:30:00,164.47,164.57,164.46,164.52,11393.0,154.6865,154.7805,154.6771,154.7335,11393.0
2021-07-12 12:40:00,164.55,164.61,164.46,164.49,11859.0,154.7617,154.8182,154.6771,154.7053,11859.0
2021-07-12 12:50:00,164.49,164.5,164.07,164.16,16175.0,154.7053,154.7147,154.3103,154.3949,16175.0
2021-07-12 13:00:00,164.2,164.71,164.2,164.56,14962.0,154.4325,154.9122,154.4325,154.7711,14962.0
2021-07-12 13:10:00,164.56,164.57,164.38,164.48,11213.0,154.7711,154.7805,154.6018,154.6959,11213.0
2021-07-12 13:20:00,164.46,164.81,164.46,164.79,20083.0,154.6771,155.0063,154.6771,154.9875,20083.0
2021-07-12 13:30:00,164.77,164.78,164.52,164.58,10568.0,154.9686,154.978,154.7335,154.7899,10568.0
2021-07-12 13:40:00,164.61,164.62,164.43,164.44,9029.0,154.8182,154.8276,154.6489,154.6583,9029.0
2021-07-12 13:50:00,164.44,164.49,164.25,164.27,10109.0,154.6583,154.7053,154.4796,154.4984,10109.0
2021-07-12 14:00:00,164.25,164.32,164.06,164.08,12146.0,154.4796,154.5454,154.3009,154.3197,12146.0
2021-07-12 14:10:00,164.07,164.13,163.92,164.12,11818.0,154.3103,154.3667,154.1692,154.3573,11818.0
2021-07-12 14:20:00,164.14,164.37,164.1,164.27,16721.0,154.3761,154.5924,154.3385,154.4984,16721.0
2021-07-12 14:30:00,164.29,164.32,164.05,164.2,14409.0,154.5172,154.5454,154.2915,154.4325,14409.0
2021-07-12 14:40:00,164.19,164.4,164.08,164.4,15063.0,154.4231,154.6207,154.3197,154.6207,15063.0
2021-07-12 14:50:00,164.38,164.6,164.38,164.48,19082.0,154.6018,154.8088,154.6018,154.6959,19082.0
2021-07-12 15:00:00,164.5,164.7,164.48,164.58,19561.0,154.7147,154.9028,154.6959,154.7899,19561.0
2021-07-12 15:10:00,164.59,164.64,164.49,164.55,22656.0,154.7993,154.8464,154.7053,154.7617,22656.0
2021-07-12 15:20:00,164.53,164.56,164.34,164.53,17650.0,154.7429,154.7711,154.5642,154.7429,17650.0
2021-07-12 15:30:00,164.53,164.55,164.36,164.48,30920.0,154.7429,154.7617,154.583,154.6959,30920.0
2021-07-12 15:40:00,164.44,164.71,164.44,164.49,26907.0,154.6583,154.9122,154.6583,154.7053,26907.0
2021-07-12 15:50:00,164.56,164.94,164.5,164.61,136112.0,154.7711,155.1285,154.7147,154.8182,136112.0
2021-07-13 09:30:00,163.81,164.52,163.62,164.52,23334.0,154.0657,154.7335,153.887,154.7335,23334.0
2021-07-13 09:40:00,164.61,164.7,164.07,164.65,22625.0,154.8182,154.9028,154.3103,154.8558,22625.0
2021-07-13 09:50:00,164.62,164.7,164.12,164.13,24315.0,154.8276,154.9028,154.3573,154.3667,24315.0
2021-07-13 10:00:00,164.22,164.26,163.81,163.87,19615.0,154.4514,154.489,154.0657,154.1222,19615.0
2021-07-13 10:10:00,164.01,164.32,163.97,164.32,7006.0,154.2538,154.5454,154.2162,154.5454,7006.0
2021-07-13 10:20:00,164.21,164.43,164.07,164.13,14506.0,154.442,154.6489,154.3103,154.3667,14506.0
2021-07-13 10:30:00,164.06,164.39,164.01,164.06,12119.0,154.3009,154.6112,154.2538,154.3009,12119.0
2021-07-13 10:40:00,164.04,164.09,163.74,163.78,13857.0,154.2821,154.3291,153.9999,154.0375,13857.0
2021-07-13 10:50:00,163.8,164.18,163.75,164.06,16949.0,154.0563,154.4137,154.0093,154.3009,16949.0
2021-07-13 11:00:00,164.07,164.15,163.63,163.9,21189.0,154.3103,154.3855,153.8965,154.1504,21189.0
2021-07-13 11:10:00,163.89,164.04,163.55,163.7,10738.0,154.141,154.2821,153.8212,153.9623,10738.0
2021-07-13 11:20:00,163.66,163.82,163.57,163.77,9890.0,153.9247,154.0752,153.84,154.0281,9890.0
2021-07-13 11:30:00,163.57,163.58,163.37,163.54,8712.0,153.84,153.8494,153.6519,153.8118,8712.0
2021-07-13 11:40:00,163.53,163.55,163.3,163.51,6469.0,153.8024,153.8212,153.5861,153.7836,6469.0
2021-07-13 11:50:00,163.47,163.69,163.41,163.62,7712.0,153.746,153.9529,153.6895,153.887,7712.0
2021-07-13 12:00:00,163.63,163.7,163.55,163.66,6278.0,153.8965,153.9623,153.8212,153.9247,6278.0
2021-07-13 12:10:00,163.66,163.79,163.58,163.59,11127.0,153.9247,154.0469,153.8494,153.8588,11127.0
2021-07-13 12:20:00,163.6,163.63,163.45,163.59,9305.0,153.8682,153.8965,153.7272,153.8588,9305.0
2021-07-13 12:30:00,163.62,163.62,163.45,163.47,8540.0,153.887,153.887,153.7272,153.746,8540.0
2021-07-13 12:40:00,163.51,163.56,163.18,163.27,11252.0,153.7836,153.8306,153.4732,153.5579,11252.0
2021-07-13 12:50:00,163.24,163.32,163.18,163.31,11393.0,153.5297,153.6049,153.4732,153.5955,11393.0
2021-07-13 13:00:00,163.34,163.37,163.19,163.21,6863.0,153.6237,153.6519,153.4826,153.5014,6863.0
2021-07-13 13:10:00,163.22,163.32,163.19,163.29,6505.0,153.5108,153.6049,153.4826,153.5767,6505.0
2021-07-13 13:20:00,163.29,163.77,163.29,163.77,13493.0,153.5767,154.0281,153.5767,154.0281,13493.0
2021-07-13 13:30:00,163.75,163.89,163.64,163.83,9922.0,154.0093,154.141,153.9059,154.0846,9922.0
2021-07-13 13:40:00,163.83,163.87,163.72,163.74,8938.0,154.0846,154.1222,153.9811,153.9999,8938.0
2021-07-13 13:50:00,163.81,163.99,163.79,163.96,8794.0,154.0657,154.235,154.0469,154.2068,8794.0
2021-07-13 14:00:00,163.93,164.01,163.77,163.78,16978.0,154.1786,154.2538,154.0281,154.0375,16978.0
2021-07-13 14:10:00,163.81,163.92,163.69,163.8,12380.0,154.0657,154.1692,153.9529,154.0563,12380.0
2021-07-13 14:20:00,163.8,163.8,163.37,163.37,10608.0,154.0563,154.0563,153.6519,153.6519,10608.0
2021-07-13 14:30:00,163.35,163.38,163.22,163.31,10282.0,153.6331,153.6613,153.5108,153.5955,10282.0
2021-07-13 14:40:00,163.28,163.35,163.12,163.35,7278.0,153.5673,153.6331,153.4168,153.6331,7278.0
2021-07-13 14:50:00,163.33,163.39,163.19,163.29,11143.0,153.6143,153.6707,153.4826,153.5767,11143.0
2021-07-13 15:00:00,163.28,163.37,163.15,163.15,15515.0,153.5673,153.6519,153.445,153.445,15515.0
2021-07-13 15:10:00,163.17,163.5,162.97,163.36,32375.0,153.4638,153.7742,153.2757,153.6425,32375.0
2021-07-13 15:20:00,163.33,163.42,163.07,163.29,23544.0,153.6143,153.6989,153.3698,153.5767,23544.0
2021-07-13 15:30:00,163.25,163.34,163.09,163.22,21177.0,153.5391,153.6237,153.3886,153.5108,21177.0
2021-07-13 15:40:00,163.21,163.4,163.16,163.35,38225.0,153.5014,153.6801,153.4544,153.6331,38225.0
2021-07-13 15:50:00,163.33,163.36,162.96,163.1,133419.0,153.6143,153.6425,153.2663,153.398,133419.0
2021-07-14 09:30:00,163.62,164.53,163.49,164.43,39320.0,153.887,154.7429,153.7648,154.6489,39320.0
2021-07-14 09:40:00,164.7,164.95,164.18,164.34,6546.0,154.9028,155.1379,154.4137,154.5642,6546.0
2021-07-14 09:50:00,164.21,164.26,163.53,163.59,10622.0,154.442,154.489,153.8024,153.8588,10622.0
2021-07-14 10:00:00,163.68,163.68,163.19,163.24,13421.0,153.9435,153.9435,153.4826,153.5297,13421.0
2021-07-14 10:10:00,163.33,163.88,163.23,163.88,14045.0,153.6143,154.1316,153.5202,154.1316,14045.0
2021-07-14 10:20:00,163.92,164.13,163.77,163.77,16086.0,154.1692,154.3667,154.0281,154.0281,16086.0
2021-07-14 10:30:00,163.74,164.0,163.71,163.89,13952.0,153.9999,154.2444,153.9717,154.141,13952.0
2021-07-14 10:40:00,163.93,164.18,163.79,164.18,9830.0,154.1786,154.4137,154.0469,154.4137,9830.0
2021-07-14 10:50:00,164.14,164.14,163.59,163.92,17951.0,154.3761,154.3761,153.8588,154.1692,17951.0
2021-07-14 11:00:00,163.93,163.93,163.58,163.65,17792.0,154.1786,154.1786,153.8494,153.9153,17792.0
2021-07-14 11:10:00,163.67,163.92,163.6,163.86,12226.0,153.9341,154.1692,153.8682,154.1128,12226.0
2021-07-14 11:20:00,163.91,164.09,163.58,163.68,14241.0,154.1598,154.3291,153.8494,153.9435,14241.0
2021-07-14 11:30:00,163.7,163.87,163.64,163.73,6835.0,153.9623,154.1222,153.9059,153.9905,6835.0
2021-07-14 11:40:00,163.74,163.74,163.43,163.5,9660.0,153.9999,153.9999,153.7084,153.7742,9660.0
2021-07-14 11:50:00,163.48,163.76,163.44,163.76,11937.0,153.7554,154.0187,153.7178,154.0187,11937.0
2021-07-14 12:00:00,163.75,164.19,163.75,164.03,5948.0,154.0093,154.4231,154.0093,154.2727,5948.0
2021-07-14 12:10:00,164.06,164.11,163.96,164.04,6715.0,154.3009,154.3479,154.2068,154.2821,6715.0
2021-07-14 12:20:00,164.0,164.22,163.9,164.22,7513.0,154.2444,154.4514,154.1504,154.4514,7513.0
2021-07-14 12:30:00,164.18,164.39,164.09,164.14,8095.0,154.4137,154.6112,154.3291,154.3761,8095.0
2021-07-14 12:40:00,164.12,164.28,164.03,164.28,8873.0,154.3573,154.5078,154.2727,154.5078,8873.0
2021-07-14 12:50:00,164.28,164.3,164.15,164.21,4349.0,154.5078,154.5266,154.3855,154.442,4349.0
2021-07-14 13:00:00,164.2,164.21,163.94,163.94,6128.0,154.4325,154.442,154.188,154.188,6128.0
2021-07-14 13:10:00,163.96,164.12,163.67,163.77,12502.0,154.2068,154.3573,153.9341,154.0281,12502.0
2021-07-14 13:20:00,163.76,164.13,163.61,164.03,18359.0,154.0187,154.3667,153.8776,154.2727,18359.0
2021-07-14 13:30:00,164.04,164.2,164.04,164.06,3883.0,154.2821,154.4325,154.2821,154.3009,3883.0
2021-07-14 13:40:00,164.12,164.27,164.08,164.27,6110.0,154.3573,154.4984,154.3197,154.4984,6110.0
2021-07-14 13:50:00,164.29,164.4,164.2,164.34,6449.0,154.5172,154.6207,154.4325,154.5642,6449.0
2021-07-14 14:00:00,164.28,164.36,164.02,164.19,6360.0,154.5078,154.583,154.2633,154.4231,6360.0
2021-07-14 14:10:00,164.18,164.28,164.07,164.11,11580.0,154.4137,154.5078,154.3103,154.3479,11580.0
2021-07-14 14:20:00,164.14,164.32,164.12,164.19,6292.0,154.3761,154.5454,154.3573,154.4231,6292.0
2021-07-14 14:30:00,164.2,164.3,164.07,164.21,5185.0,154.4325,154.5266,154.3103,154.442,5185.0
2021-07-14 14:40:00,164.23,164.31,164.15,164.28,5687.0,154.4608,154.536,154.3855,154.5078,5687.0
2021-07-14 14:50:00,164.35,164.53,164.32,164.52,12404.0,154.5736,154.7429,154.5454,154.7335,12404.0
2021-07-14 15:00:00,164.5,164.6,164.38,164.56,11002.0,154.7147,154.8088,154.6018,154.7711,11002.0
2021-07-14 15:10:00,164.57,164.74,164.52,164.62,14627.0,154.7805,154.9404,154.7335,154.8276,14627.0
2021-07-14 15:20:00,164.64,164.66,164.3,164.4,9353.0,154.8464,154.8652,154.5266,154.6207,9353.0
2021-07-14 15:30:00,164.42,164.42,164.15,164.29,14898.0,154.6395,154.6395,154.3855,154.5172,14898.0
2021-07-14 15:40:00,164.31,164.41,164.08,164.3,25787.0,154.536,154.6301,154.3197,154.5266,25787.0
2021-07-14 15:50:00,164.2,164.52,164.02,164.26,105158.0,154.4325,154.7335,154.2633,154.489,105158.0
2021-07-15 09:30:00,162.58,163.63,162.31,163.63,34013.0,152.9089,153.8965,152.655,153.8965,34013.0
2021-07-15 09:40:00,163.67,164.17,163.46,163.59,22143.0,153.9341,154.4043,153.7366,153.8588,22143.0
2021-07-15 09:50:00,163.52,163.94,163.49,163.77,14202.0,153.793,154.188,153.7648,154.0281,14202.0
2021-07-15 10:00:00,163.78,164.3,163.78,164.16,15949.0,154.0375,154.5266,154.0375,154.3949,15949.0
2021-07-15 10:10:00,164.16,164.85,164.1,164.74,9659.0,154.3949,155.0439,154.3385,154.9404,9659.0
2021-07-15 10:20:00,164.74,165.17,164.58,164.92,18779.0,154.9404,155.3448,154.7899,155.1097,18779.0
2021-07-15 10:30:00,164.95,165.11,164.71,165.0,20022.0,155.1379,155.2884,154.9122,155.185,20022.0
2021-07-15 10:40:00,164.94,165.47,164.92,165.41,16728.0,155.1285,155.627,155.1097,155.5706,16728.0
2021-07-15 10:50:00,165.39,165.68,165.23,165.23,15050.0,155.5518,155.8245,155.4013,155.4013,15050.0
2021-07-15 11:00:00,165.29,165.51,165.13,165.45,7777.0,155.4577,155.6646,155.3072,155.6082,7777.0
2021-07-15 11:10:00,165.39,165.56,165.12,165.47,13145.0,155.5518,155.7116,155.2978,155.627,13145.0
2021-07-15 11:20:00,165.41,165.48,165.2,165.37,9576.0,155.5706,155.6364,155.3731,155.5329,9576.0
2021-07-15 11:30:00,165.38,165.96,165.32,165.94,23896.0,155.5424,156.0879,155.4859,156.069,23896.0
2021-07-15 11:40:00,165.94,166.05,165.85,166.02,8333.0,156.069,156.1725,155.9844,156.1443,8333.0
2021-07-15 11:50:00,165.99,166.18,165.98,166.1,3921.0,156.1161,156.2948,156.1067,156.2195,3921.0
2021-07-15 12:00:00,166.08,166.25,165.93,166.13,26217.0,156.2007,156.3606,156.0596,156.2477,26217.0
2021-07-15 12:10:00,166.14,166.27,165.91,165.93,8158.0,156.2571,156.3794,156.0408,156.0596,8158.0
2021-07-15 12:20:00,165.96,165.98,165.71,165.72,5341.0,156.0879,156.1067,155.8527,155.8621,5341.0
2021-07-15 12:30:00,165.71,165.84,165.5,165.6,4921.0,155.8527,155.975,155.6552,155.7493,4921.0
2021-07-15 12:40:00,165.57,165.76,165.56,165.75,8573.0,155.7211,155.8998,155.7116,155.8903,8573.0
2021-07-15 12:50:00,165.74,165.8,165.53,165.53,4402.0,155.8809,155.9374,155.6834,155.6834,4402.0
2021-07-15 13:00:00,165.51,165.75,165.46,165.6,6409.0,155.6646,155.8903,155.6176,155.7493,6409.0
2021-07-15 13:10:00,165.56,165.56,165.37,165.43,22132.0,155.7116,155.7116,155.5329,155.5894,22132.0
2021-07-15 13:20:00,165.43,165.5,165.27,165.43,13856.0,155.5894,155.6552,155.4389,155.5894,13856.0
2021-07-15 13:30:00,165.39,165.44,165.21,165.3,10869.0,155.5518,155.5988,155.3825,155.4671,10869.0
2021-07-15 13:40:00,165.44,165.48,165.24,165.31,9483.0,155.5988,155.6364,155.4107,155.4765,9483.0
2021-07-15 13:50:00,165.28,165.45,165.27,165.37,10679.0,155.4483,155.6082,155.4389,155.5329,10679.0
2021-07-15 14:00:00,165.37,165.53,165.2,165.53,13578.0,155.5329,155.6834,155.3731,155.6834,13578.0
2021-07-15 14:10:00,165.52,165.68,165.47,165.68,7664.0,155.674,155.8245,155.627,155.8245,7664.0
2021-07-15 14:20:00,165.69,165.84,165.65,165.8,8594.0,155.8339,155.975,155.7963,155.9374,8594.0
2021-07-15 14:30:00,165.82,165.82,165.58,165.59,10753.0,155.9562,155.9562,155.7305,155.7399,10753.0
2021-07-15 14:40:00,165.62,165.78,165.55,165.78,9197.0,155.7681,155.9186,155.7022,155.9186,9197.0
2021-07-15 14:50:00,165.73,165.81,165.56,165.8,9859.0,155.8715,155.9468,155.7116,155.9374,9859.0
2021-07-15 15:00:00,165.76,165.78,165.66,165.77,11403.0,155.8998,155.9186,155.8057,155.9092,11403.0
2021-07-15 15:10:00,165.75,165.85,165.61,165.85,9648.0,155.8903,155.9844,155.7587,155.9844,9648.0
2021-07-15 15:20:00,165.89,166.0,165.77,165.94,9519.0,156.022,156.1255,155.9092,156.069,9519.0
2021-07-15 15:30:00,165.93,165.96,165.78,165.91,18255.0,156.0596,156.0879,155.9186,156.0408,18255.0
2021-07-15 15:40:00,165.89,165.94,165.79,165.87,22011.0,156.022,156.069,155.928,156.0032,22011.0
2021-07-15 15:50:00,165.81,166.29,165.81,166.1,59038.0,155.9468,156.3982,155.9468,156.2195,59038.0
2021-07-16 09:30:00,166.59,166.7,165.28,166.24,50257.0,156.6804,156.7838,155.4483,156.3512,50257.0
2021-07-16 09:40:00,166.44,166.79,166.33,166.42,12318.0,156.5393,156.8685,156.4358,156.5205,12318.0
2021-07-16 09:50:00,166.53,167.04,166.45,166.94,14300.0,156.6239,157.1036,156.5487,157.0096,14300.0
2021-07-16 10:00:00,167.05,167.05,166.72,167.02,18146.0,157.113,157.113,156.8026,157.0848,18146.0
2021-07-16 10:10:00,166.93,166.93,166.36,166.36,10470.0,157.0002,157.0002,156.4641,156.4641,10470.0
2021-07-16 10:20:00,166.49,166.59,166.13,166.19,9140.0,156.5863,156.6804,156.2477,156.3042,9140.0
2021-07-16 10:30:00,166.19,166.37,166.07,166.21,17641.0,156.3042,156.4735,156.1913,156.323,17641.0
2021-07-16 10:40:00,166.2,166.44,166.02,166.4,21617.0,156.3136,156.5393,156.1443,156.5017,21617.0
2021-07-16 10:50:00,166.39,166.78,166.32,166.78,15405.0,156.4923,156.8591,156.4264,156.8591,15405.0
2021-07-16 11:00:00,166.79,167.03,166.78,167.0,11037.0,156.8685,157.0942,156.8591,157.066,11037.0
2021-07-16 11:10:00,167.0,167.0,166.68,166.87,5840.0,157.066,157.066,156.765,156.9437,5840.0
2021-07-16 11:20:00,166.89,166.96,166.82,166.89,9206.0,156.9625,157.0284,156.8967,156.9625,9206.0
2021-07-16 11:30:00,166.83,167.1,166.81,167.05,7558.0,156.9061,157.16,156.8873,157.113,7558.0
2021-07-16 11:40:00,167.12,167.26,166.97,167.0,6951.0,157.1789,157.3105,157.0378,157.066,6951.0
2021-07-16 11:50:00,167.0,167.14,166.99,167.1,7270.0,157.066,157.1977,157.0566,157.16,7270.0
2021-07-16 12:00:00,167.06,167.27,167.05,167.27,4111.0,157.1224,157.3199,157.113,157.3199,4111.0
2021-07-16 12:10:00,167.24,167.27,167.18,167.22,8826.0,157.2917,157.3199,157.2353,157.2729,8826.0
2021-07-16 12:20:00,167.21,167.36,167.04,167.04,6610.0,157.2635,157.4046,157.1036,157.1036,6610.0
2021-07-16 12:30:00,167.08,167.1,166.93,167.08,10317.0,157.1412,157.16,157.0002,157.1412,10317.0
2021-07-16 12:40:00,167.08,167.46,167.08,167.2,12314.0,157.1412,157.4986,157.1412,157.2541,12314.0
2021-07-16 12:50:00,167.23,167.46,167.2,167.4,7507.0,157.2823,157.4986,157.2541,157.4422,7507.0
2021-07-16 13:00:00,167.38,167.5,167.31,167.33,8845.0,157.4234,157.5362,157.3575,157.3764,8845.0
2021-07-16 13:10:00,167.36,167.4,167.25,167.33,6073.0,157.4046,157.4422,157.3011,157.3764,6073.0
2021-07-16 13:20:00,167.31,167.37,167.23,167.23,12726.0,157.3575,157.414,157.2823,157.2823,12726.0
2021-07-16 13:30:00,167.21,167.25,167.1,167.24,10909.0,157.2635,157.3011,157.16,157.2917,10909.0
2021-07-16 13:40:00,167.26,167.28,167.08,167.12,13609.0,157.3105,157.3293,157.1412,157.1789,13609.0
2021-07-16 13:50:00,167.15,167.4,167.14,167.38,16943.0,157.2071,157.4422,157.1977,157.4234,16943.0
2021-07-16 14:00:00,167.35,167.35,167.01,167.04,17041.0,157.3952,157.3952,157.0754,157.1036,17041.0
2021-07-16 14:10:00,167.02,167.16,166.94,166.99,21598.0,157.0848,157.2165,157.0096,157.0566,21598.0
2021-07-16 14:20:00,166.95,166.95,166.62,166.72,8635.0,157.019,157.019,156.7086,156.8026,8635.0
2021-07-16 14:30:00,166.67,166.79,166.47,166.47,7414.0,156.7556,156.8685,156.5675,156.5675,7414.0
2021-07-16 14:40:00,166.42,166.49,166.27,166.41,8633.0,156.5205,156.5863,156.3794,156.5111,8633.0
2021-07-16 14:50:00,166.42,166.55,166.37,166.55,9849.0,156.5205,156.6428,156.4735,156.6428,9849.0
2021-07-16 15:00:00,166.52,166.54,166.36,166.5,16889.0,156.6145,156.6334,156.4641,156.5957,16889.0
2021-07-16 15:10:00,166.52,166.77,166.41,166.77,16502.0,156.6145,156.8497,156.5111,156.8497,16502.0
2021-07-16 15:20:00,166.72,166.84,166.63,166.68,16084.0,156.8026,156.9155,156.718,156.765,16084.0
2021-07-16 15:30:00,166.68,166.69,166.43,166.52,30934.0,156.765,156.7744,156.5299,156.6145,30934.0
2021-07-16 15:40:00,166.54,166.65,166.34,166.37,41414.0,156.6334,156.7368,156.4452,156.4735,41414.0
2021-07-16 15:50:00,166.4,166.98,166.39,166.75,99974.0,156.5017,157.0472,156.4923,156.8309,99974.0
2021-07-19 09:30:00,163.97,164.99,163.42,163.66,35263.0,154.2162,155.1756,153.6989,153.9247,35263.0
2021-07-19 09:40:00,163.73,163.86,163.28,163.43,17273.0,153.9905,154.1128,153.5673,153.7084,17273.0
2021-07-19 09:50:00,163.53,163.53,162.89,163.19,19013.0,153.8024,153.8024,153.2005,153.4826,19013.0
2021-07-19 10:00:00,162.97,163.08,162.09,162.43,12444.0,153.2757,153.3792,152.4481,152.7678,12444.0
2021-07-19 10:10:00,162.46,162.58,161.59,161.62,14635.0,152.7961,152.9089,151.9778,152.006,14635.0
2021-07-19 10:20:00,161.6,162.01,161.38,161.81,21196.0,151.9872,152.3728,151.7803,152.1847,21196.0
2021-07-19 10:30:00,161.65,162.2,161.63,162.06,21556.0,152.0342,152.5515,152.0154,152.4198,21556.0
2021-07-19 10:40:00,161.98,162.47,161.88,162.09,16969.0,152.3446,152.8055,152.2506,152.4481,16969.0
2021-07-19 10:50:00,162.08,162.09,161.2,161.4,21975.0,152.4387,152.4481,151.611,151.7991,21975.0
2021-07-19 11:00:00,161.46,161.88,161.26,161.75,30660.0,151.8555,152.2506,151.6674,152.1283,30660.0
2021-07-19 11:10:00,161.63,161.86,161.41,161.81,12969.0,152.0154,152.2317,151.8085,152.1847,12969.0
2021-07-19 11:20:00,161.81,161.81,161.26,161.31,15707.0,152.1847,152.1847,151.6674,151.7145,15707.0
2021-07-19 11:30:00,161.32,161.62,161.13,161.36,14100.0,151.7239,152.006,151.5452,151.7615,14100.0
2021-07-19 11:40:00,161.36,161.81,161.25,161.47,14383.0,151.7615,152.1847,151.658,151.8649,14383.0
2021-07-19 11:50:00,161.49,161.65,161.19,161.58,12301.0,151.8838,152.0342,151.6016,151.9684,12301.0
2021-07-19 12:00:00,161.57,161.57,161.05,161.09,12059.0,151.959,151.959,151.4699,151.5075,12059.0
2021-07-19 12:10:00,161.07,161.34,160.97,160.97,12943.0,151.4887,151.7427,151.3947,151.3947,12943.0
2021-07-19 12:20:00,161.01,161.07,160.64,160.67,15848.0,151.4323,151.4887,151.0843,151.1125,15848.0
2021-07-19 12:30:00,160.65,160.87,160.45,160.78,11053.0,151.0937,151.3006,150.9056,151.216,11053.0
2021-07-19 12:40:00,160.74,160.75,160.43,160.46,17123.0,151.1784,151.1878,150.8868,150.915,17123.0
2021-07-19 12:50:00,160.45,160.81,160.42,160.74,6967.0,150.9056,151.2442,150.8774,151.1784,6967.0
2021-07-19 13:00:00,160.7,161.03,160.7,160.97,5780.0,151.1407,151.4511,151.1407,151.3947,5780.0
2021-07-19 13:10:00,160.91,160.99,160.68,160.84,13167.0,151.3383,151.4135,151.1219,151.2724,13167.0
2021-07-19 13:20:00,160.81,160.89,160.42,160.5,18335.0,151.2442,151.3194,150.8774,150.9526,18335.0
2021-07-19 13:30:00,160.46,160.46,160.15,160.25,13696.0,150.915,150.915,150.6235,150.7175,13696.0
2021-07-19 13:40:00,160.25,160.31,159.84,159.86,16857.0,150.7175,150.7739,150.3319,150.3507,16857.0
2021-07-19 13:50:00,159.83,160.22,159.78,159.97,14104.0,150.3225,150.6893,150.2755,150.4542,14104.0
2021-07-19 14:00:00,159.97,160.45,159.89,159.89,15236.0,150.4542,150.9056,150.3789,150.3789,15236.0
2021-07-19 14:10:00,159.89,160.27,159.87,160.18,13066.0,150.3789,150.7363,150.3601,150.6517,13066.0
2021-07-19 14:20:00,160.26,160.43,160.1,160.38,17066.0,150.7269,150.8868,150.5764,150.8398,17066.0
2021-07-19 14:30:00,160.36,160.36,159.8,159.9,17205.0,150.821,150.821,150.2943,150.3883,17205.0
2021-07-19 14:40:00,159.9,160.0,159.64,159.8,13951.0,150.3883,150.4824,150.1438,150.2943,13951.0
2021-07-19 14:50:00,159.85,159.92,159.48,159.54,11391.0,150.3413,150.4071,149.9933,150.0497,11391.0
2021-07-19 15:00:00,159.51,160.09,159.46,160.01,18751.0,150.0215,150.567,149.9745,150.4918,18751.0
2021-07-19 15:10:00,160.03,160.23,159.9,159.94,22985.0,150.5106,150.6987,150.3883,150.426,22985.0
2021-07-19 15:20:00,159.95,160.15,159.9,160.0,25446.0,150.4354,150.6235,150.3883,150.4824,25446.0
2021-07-19 15:30:00,159.95,160.36,159.91,160.33,44053.0,150.4354,150.821,150.3977,150.7928,44053.0
2021-07-19 15:40:00,160.3,160.53,160.18,160.44,51785.0,150.7645,150.9809,150.6517,150.8962,51785.0
2021-07-19 15:50:00,160.42,161.08,160.19,160.79,165177.0,150.8774,151.4981,150.6611,151.2254,165177.0
2021-07-20 09:30:00,161.7,165.19,161.7,164.92,103959.0,152.0813,155.3637,152.0813,155.1097,103959.0
2021-07-20 09:40:00,165.05,166.28,164.76,165.95,40125.0,155.232,156.3888,154.9592,156.0784,40125.0
2021-07-20 09:50:00,165.99,167.22,165.93,167.17,122824.0,156.1161,157.2729,156.0596,157.2259,122824.0
2021-07-20 10:00:00,167.06,167.55,166.93,166.97,72648.0,157.1224,157.5833,157.0002,157.0378,72648.0
2021-07-20 10:10:00,166.97,167.43,166.59,167.31,56867.0,157.0378,157.4704,156.6804,157.3575,56867.0
2021-07-20 10:20:00,167.36,167.72,166.98,167.08,48466.0,157.4046,157.7432,157.0472,157.1412,48466.0
2021-07-20 10:30:00,167.1,167.2,166.51,167.01,54408.0,157.16,157.2541,156.6051,157.0754,54408.0
2021-07-20 10:40:00,167.02,167.7,166.79,167.62,69679.0,157.0848,157.7243,156.8685,157.6491,69679.0
2021-07-20 10:50:00,167.63,167.84,167.37,167.8,43463.0,157.6585,157.856,157.414,157.8184,43463.0
2021-07-20 11:00:00,167.78,168.02,167.65,167.91,87319.0,157.7996,158.0253,157.6773,157.9219,87319.0
2021-07-20 11:10:00,167.95,168.16,167.7,167.74,56511.0,157.9595,158.157,157.7243,157.762,56511.0
2021-07-20 11:20:00,167.74,168.11,167.7,167.99,51047.0,157.762,158.11,157.7243,157.9971,51047.0
2021-07-20 11:30:00,167.95,168.25,167.94,168.03,31662.0,157.9595,158.2416,157.9501,158.0347,31662.0
2021-07-20 11:40:00,168.02,168.5,167.98,168.37,16689.0,158.0253,158.4768,157.9877,158.3545,16689.0
2021-07-20 11:50:00,168.33,168.5,168.24,168.5,40806.0,158.3169,158.4768,158.2322,158.4768,40806.0
2021-07-20 12:00:00,168.5,168.7,168.44,168.65,32991.0,158.4768,158.6649,158.4203,158.6178,32991.0
2021-07-20 12:10:00,168.65,168.65,168.35,168.55,82339.0,158.6178,158.6178,158.3357,158.5238,82339.0
2021-07-20 12:20:00,168.53,168.74,168.46,168.59,79010.0,158.505,158.7025,158.4391,158.5614,79010.0
2021-07-20 12:30:00,168.57,168.82,168.37,168.38,26343.0,158.5426,158.7777,158.3545,158.3639,26343.0
2021-07-20 12:40:00,168.4,168.79,168.34,168.77,39931.0,158.3827,158.7495,158.3263,158.7307,39931.0
2021-07-20 12:50:00,168.77,168.78,168.21,168.31,87801.0,158.7307,158.7401,158.204,158.2981,87801.0
2021-07-20 13:00:00,168.34,168.62,167.98,167.99,33767.0,158.3263,158.5896,157.9877,157.9971,33767.0
2021-07-20 13:10:00,167.99,168.2,167.75,167.77,43804.0,157.9971,158.1946,157.7714,157.7902,43804.0
2021-07-20 13:20:00,167.76,167.86,167.4,167.48,66547.0,157.7808,157.8748,157.4422,157.5174,66547.0
2021-07-20 13:30:00,167.55,167.64,167.3,167.4,47757.0,157.5833,157.6679,157.3481,157.4422,47757.0
2021-07-20 13:40:00,167.43,167.63,167.34,167.58,26217.0,157.4704,157.6585,157.3858,157.6115,26217.0
2021-07-20 13:50:00,167.55,167.85,167.49,167.65,21497.0,157.5833,157.8654,157.5268,157.6773,21497.0
2021-07-20 14:00:00,167.66,167.9,167.62,167.62,92882.0,157.6867,157.9125,157.6491,157.6491,92882.0
2021-07-20 14:10:00,167.6,167.65,167.38,167.4,18853.0,157.6303,157.6773,157.4234,157.4422,18853.0
2021-07-20 14:20:00,167.39,167.39,166.97,167.17,19727.0,157.4328,157.4328,157.0378,157.2259,19727.0
2021-07-20 14:30:00,167.22,167.32,167.06,167.06,16217.0,157.2729,157.367,157.1224,157.1224,16217.0
2021-07-20 14:40:00,167.02,167.53,167.02,167.35,66940.0,157.0848,157.5645,157.0848,157.3952,66940.0
2021-07-20 14:50:00,167.29,167.53,167.25,167.27,19479.0,157.3387,157.5645,157.3011,157.3199,19479.0
2021-07-20 15:00:00,167.28,167.64,167.21,167.53,16416.0,157.3293,157.6679,157.2635,157.5645,16416.0
2021-07-20 15:10:00,167.55,167.89,167.53,167.8,47437.0,157.5833,157.903,157.5645,157.8184,47437.0
2021-07-20 15:20:00,167.83,167.87,167.57,167.64,21351.0,157.8466,157.8842,157.6021,157.6679,21351.0
2021-07-20 15:30:00,167.65,167.8,167.42,167.75,28284.0,157.6773,157.8184,157.461,157.7714,28284.0
2021-07-20 15:40:00,167.74,167.85,167.61,167.75,53710.0,157.762,157.8654,157.6397,157.7714,53710.0
2021-07-20 15:50:00,167.77,167.86,167.43,167.68,237072.0,157.7902,157.8748,157.4704,157.7055,237072.0
2021-07-21 09:30:00,169.02,169.5,168.62,169.5,24810.0,158.9658,159.4173,158.5896,159.4173,24810.0
2021-07-21 09:40:00,169.45,170.18,169.32,170.03,13348.0,159.3703,160.0568,159.248,159.9157,13348.0
2021-07-21 09:50:00,170.25,170.93,170.0,170.63,24344.0,160.1227,160.7622,159.8875,160.4801,24344.0
2021-07-21 10:00:00,170.77,171.05,170.5,170.92,26433.0,160.6117,160.8751,160.3578,160.7528,26433.0
2021-07-21 10:10:00,170.95,171.44,170.18,170.18,175655.0,160.781,161.2419,160.0568,160.0568,175655.0
2021-07-21 10:20:00,170.21,170.61,170.01,170.27,23767.0,160.085,160.4612,159.8969,160.1415,23767.0
2021-07-21 10:30:00,170.17,170.17,169.71,169.96,10999.0,160.0474,160.0474,159.6148,159.8499,10999.0
2021-07-21 10:40:00,170.11,170.54,169.89,169.96,111137.0,159.991,160.3954,159.7841,159.8499,111137.0
2021-07-21 10:50:00,170.08,170.11,169.4,169.46,10852.0,159.9628,159.991,159.3232,159.3797,10852.0
2021-07-21 11:00:00,169.48,169.63,169.25,169.47,22017.0,159.3985,159.5395,159.1821,159.3891,22017.0
2021-07-21 11:10:00,169.48,169.75,169.4,169.63,13564.0,159.3985,159.6524,159.3232,159.5395,13564.0
2021-07-21 11:20:00,169.72,169.81,169.43,169.43,20531.0,159.6242,159.7088,159.3514,159.3514,20531.0
2021-07-21 11:30:00,169.47,169.96,169.39,169.86,21938.0,159.3891,159.8499,159.3138,159.7559,21938.0
2021-07-21 11:40:00,169.84,170.51,169.82,170.3,23611.0,159.7371,160.3672,159.7182,160.1697,23611.0
2021-07-21 11:50:00,170.25,170.25,169.56,169.58,17518.0,160.1227,160.1227,159.4737,159.4925,17518.0
2021-07-21 12:00:00,169.59,169.67,169.28,169.42,12047.0,159.5019,159.5772,159.2104,159.342,12047.0
2021-07-21 12:10:00,169.5,169.72,169.4,169.64,18481.0,159.4173,159.6242,159.3232,159.5489,18481.0
2021-07-21 12:20:00,169.7,169.74,169.56,169.63,29527.0,159.6054,159.643,159.4737,159.5395,29527.0
2021-07-21 12:30:00,169.61,169.78,169.43,169.78,13596.0,159.5207,159.6806,159.3514,159.6806,13596.0
2021-07-21 12:40:00,169.77,169.9,169.72,169.9,6342.0,159.6712,159.7935,159.6242,159.7935,6342.0
2021-07-21 12:50:00,169.92,169.97,169.78,169.8,10013.0,159.8123,159.8593,159.6806,159.6994,10013.0
2021-07-21 13:00:00,169.84,170.05,169.84,170.02,6748.0,159.7371,159.9346,159.7371,159.9063,6748.0
2021-07-21 13:10:00,169.98,170.13,169.84,169.84,11801.0,159.8687,160.0098,159.7371,159.7371,11801.0
2021-07-21 13:20:00,169.87,170.08,169.86,170.05,11159.0,159.7653,159.9628,159.7559,159.9346,11159.0
2021-07-21 13:30:00,170.09,170.19,169.84,170.11,45274.0,159.9722,160.0662,159.7371,159.991,45274.0
2021-07-21 13:40:00,170.09,170.09,169.76,169.84,13079.0,159.9722,159.9722,159.6618,159.7371,13079.0
2021-07-21 13:50:00,169.81,170.07,169.81,170.07,15024.0,159.7088,159.9534,159.7088,159.9534,15024.0
2021-07-21 14:00:00,170.1,170.1,169.79,169.93,12196.0,159.9816,159.9816,159.69,159.8217,12196.0
2021-07-21 14:10:00,169.95,169.99,169.82,169.91,18962.0,159.8405,159.8781,159.7182,159.8029,18962.0
2021-07-21 14:20:00,169.91,170.05,169.8,170.0,14823.0,159.8029,159.9346,159.6994,159.8875,14823.0
2021-07-21 14:30:00,170.03,170.18,169.94,170.15,35408.0,159.9157,160.0568,159.8311,160.0286,35408.0
2021-07-21 14:40:00,170.14,170.2,169.77,169.77,35061.0,160.0192,160.0756,159.6712,159.6712,35061.0
2021-07-21 14:50:00,169.8,169.81,169.45,169.51,8310.0,159.6994,159.7088,159.3703,159.4267,8310.0
2021-07-21 15:00:00,169.53,169.62,169.42,169.58,9714.0,159.4455,159.5301,159.342,159.4925,9714.0
2021-07-21 15:10:00,169.64,169.81,169.57,169.76,28659.0,159.5489,159.7088,159.4831,159.6618,28659.0
2021-07-21 15:20:00,169.77,169.93,169.6,169.73,27204.0,159.6712,159.8217,159.5113,159.6336,27204.0
2021-07-21 15:30:00,169.71,169.88,169.51,169.6,42169.0,159.6148,159.7747,159.4267,159.5113,42169.0
2021-07-21 15:40:00,169.59,169.8,169.26,169.31,33310.0,159.5019,159.6994,159.1916,159.2386,33310.0
2021-07-21 15:50:00,169.29,169.76,169.26,169.45,126725.0,159.2198,159.6618,159.1916,159.3703,126725.0
2021-07-22 09:30:00,168.73,168.85,167.82,168.13,19965.0,158.6931,158.8059,157.8372,158.1288,19965.0
2021-07-22 09:40:00,168.22,168.77,167.88,168.12,23563.0,158.2134,158.7307,157.8936,158.1194,23563.0
2021-07-22 09:50:00,168.06,168.79,168.06,168.54,22715.0,158.0629,158.7495,158.0629,158.5144,22715.0
2021-07-22 10:00:00,168.54,168.68,168.31,168.62,15926.0,158.5144,158.6461,158.2981,158.5896,15926.0
2021-07-22 10:10:00,168.68,168.94,168.61,168.67,12987.0,158.6461,158.8906,158.5802,158.6366,12987.0
2021-07-22 10:20:00,168.64,168.81,168.19,168.22,18448.0,158.6084,158.7683,158.1852,158.2134,18448.0
2021-07-22 10:30:00,168.26,168.62,168.22,168.6,16739.0,158.251,158.5896,158.2134,158.5708,16739.0
2021-07-22 10:40:00,168.63,168.78,168.39,168.47,10607.0,158.599,158.7401,158.3733,158.4485,10607.0
2021-07-22 10:50:00,168.38,168.78,168.37,168.58,14162.0,158.3639,158.7401,158.3545,158.552,14162.0
2021-07-22 11:00:00,168.63,168.67,168.32,168.46,30222.0,158.599,158.6366,158.3075,158.4391,30222.0
2021-07-22 11:10:00,168.46,168.69,168.37,168.59,15378.0,158.4391,158.6555,158.3545,158.5614,15378.0
2021-07-22 11:20:00,168.59,168.69,168.34,168.4,13406.0,158.5614,158.6555,158.3263,158.3827,13406.0
2021-07-22 11:30:00,168.35,168.52,167.86,167.93,19944.0,158.3357,158.4956,157.8748,157.9407,19944.0
2021-07-22 11:40:00,167.88,167.88,167.29,167.29,13038.0,157.8936,157.8936,157.3387,157.3387,13038.0
2021-07-22 11:50:00,167.18,167.43,167.15,167.38,6846.0,157.2353,157.4704,157.2071,157.4234,6846.0
2021-07-22 12:00:00,167.4,167.44,167.15,167.32,4396.0,157.4422,157.4798,157.2071,157.367,4396.0
2021-07-22 12:10:00,167.36,167.41,167.26,167.29,4425.0,157.4046,157.4516,157.3105,157.3387,4425.0
2021-07-22 12:20:00,167.28,167.36,167.24,167.32,4595.0,157.3293,157.4046,157.2917,157.367,4595.0
2021-07-22 12:30:00,167.34,167.39,167.27,167.37,7165.0,157.3858,157.4328,157.3199,157.414,7165.0
2021-07-22 12:40:00,167.42,167.42,167.18,167.18,5974.0,157.461,157.461,157.2353,157.2353,5974.0
2021-07-22 12:50:00,167.19,167.39,167.18,167.33,6751.0,157.2447,157.4328,157.2353,157.3764,6751.0
2021-07-22 13:00:00,167.35,167.35,167.2,167.21,6574.0,157.3952,157.3952,157.2541,157.2635,6574.0
2021-07-22 13:10:00,167.2,167.38,166.92,166.92,5578.0,157.2541,157.4234,156.9907,156.9907,5578.0
2021-07-22 13:20:00,166.93,167.07,166.77,166.84,11340.0,157.0002,157.1318,156.8497,156.9155,11340.0
2021-07-22 13:30:00,166.78,166.84,166.74,166.81,4726.0,156.8591,156.9155,156.8215,156.8873,4726.0
2021-07-22 13:40:00,166.83,167.2,166.81,167.17,5626.0,156.9061,157.2541,156.8873,157.2259,5626.0
2021-07-22 13:50:00,167.17,167.39,166.99,167.36,19612.0,157.2259,157.4328,157.0566,157.4046,19612.0
2021-07-22 14:00:00,167.37,167.52,167.29,167.3,14225.0,157.414,157.5551,157.3387,157.3481,14225.0
2021-07-22 14:10:00,167.31,167.43,167.28,167.31,14779.0,157.3575,157.4704,157.3293,157.3575,14779.0
2021-07-22 14:20:00,167.31,167.47,167.26,167.47,18528.0,157.3575,157.508,157.3105,157.508,18528.0
2021-07-22 14:30:00,167.44,167.45,167.3,167.33,14955.0,157.4798,157.4892,157.3481,157.3764,14955.0
2021-07-22 14:40:00,167.35,167.47,167.27,167.43,10455.0,157.3952,157.508,157.3199,157.4704,10455.0
2021-07-22 14:50:00,167.43,167.46,167.28,167.39,9425.0,157.4704,157.4986,157.3293,157.4328,9425.0
2021-07-22 15:00:00,167.4,167.47,167.25,167.28,8304.0,157.4422,157.508,157.3011,157.3293,8304.0
2021-07-22 15:10:00,167.31,167.43,167.22,167.36,9031.0,157.3575,157.4704,157.2729,157.4046,9031.0
2021-07-22 15:20:00,167.36,167.36,167.22,167.28,20042.0,157.4046,157.4046,157.2729,157.3293,20042.0
2021-07-22 15:30:00,167.26,167.34,167.17,167.29,40890.0,157.3105,157.3858,157.2259,157.3387,40890.0
2021-07-22 15:40:00,167.31,167.47,167.22,167.43,42986.0,157.3575,157.508,157.2729,157.4704,42986.0
2021-07-22 15:50:00,167.39,167.47,167.15,167.18,127151.0,157.4328,157.508,157.2071,157.2353,127151.0
2021-07-23 09:30:00,168.75,169.18,167.86,169.18,35086.0,158.7119,159.1163,157.8748,159.1163,35086.0
2021-07-23 09:40:00,169.1,169.21,168.15,168.17,18680.0,159.0411,159.1445,158.1476,158.1664,18680.0
2021-07-23 09:50:00,168.26,168.7,166.92,166.92,54217.0,158.251,158.6649,156.9907,156.9907,54217.0
2021-07-23 10:00:00,166.95,167.65,166.92,167.6,18715.0,157.019,157.6773,156.9907,157.6303,18715.0
2021-07-23 10:10:00,167.58,167.98,167.58,167.76,18309.0,157.6115,157.9877,157.6115,157.7808,18309.0
2021-07-23 10:20:00,167.74,168.15,167.64,168.07,15737.0,157.762,158.1476,157.6679,158.0723,15737.0
2021-07-23 10:30:00,168.07,168.33,167.84,167.92,17791.0,158.0723,158.3169,157.856,157.9313,17791.0
2021-07-23 10:40:00,168.0,168.69,168.0,168.33,32272.0,158.0065,158.6555,158.0065,158.3169,32272.0
2021-07-23 10:50:00,168.25,168.25,167.89,167.95,12144.0,158.2416,158.2416,157.903,157.9595,12144.0
2021-07-23 11:00:00,167.95,168.17,167.95,168.01,10290.0,157.9595,158.1664,157.9595,158.0159,10290.0
2021-07-23 11:10:00,168.0,168.0,167.27,167.27,9369.0,158.0065,158.0065,157.3199,157.3199,9369.0
2021-07-23 11:20:00,167.27,167.43,167.22,167.33,8824.0,157.3199,157.4704,157.2729,157.3764,8824.0
2021-07-23 11:30:00,167.26,167.42,167.14,167.2,12087.0,157.3105,157.461,157.1977,157.2541,12087.0
2021-07-23 11:40:00,167.12,167.27,166.91,166.95,16920.0,157.1789,157.3199,156.9813,157.019,16920.0
2021-07-23 11:50:00,166.86,166.93,166.57,166.65,12490.0,156.9343,157.0002,156.6616,156.7368,12490.0
2021-07-23 12:00:00,166.63,166.84,166.41,166.52,21869.0,156.718,156.9155,156.5111,156.6145,21869.0
2021-07-23 12:10:00,166.47,166.91,166.4,166.66,13580.0,156.5675,156.9813,156.5017,156.7462,13580.0
2021-07-23 12:20:00,166.7,166.83,166.57,166.64,13487.0,156.7838,156.9061,156.6616,156.7274,13487.0
2021-07-23 12:30:00,166.64,167.04,166.62,167.03,17395.0,156.7274,157.1036,156.7086,157.0942,17395.0
2021-07-23 12:40:00,166.99,167.09,166.93,166.94,8765.0,157.0566,157.1506,157.0002,157.0096,8765.0
2021-07-23 12:50:00,166.97,167.07,166.79,167.07,14530.0,157.0378,157.1318,156.8685,157.1318,14530.0
2021-07-23 13:00:00,167.03,167.42,167.03,167.29,15911.0,157.0942,157.461,157.0942,157.3387,15911.0
2021-07-23 13:10:00,167.29,167.29,166.98,167.0,9636.0,157.3387,157.3387,157.0472,157.066,9636.0
2021-07-23 13:20:00,167.0,167.0,166.84,166.85,15051.0,157.066,157.066,156.9155,156.9249,15051.0
2021-07-23 13:30:00,166.84,167.05,166.84,167.05,11195.0,156.9155,157.113,156.9155,157.113,11195.0
2021-07-23 13:40:00,167.07,167.19,166.95,167.19,10227.0,157.1318,157.2447,157.019,157.2447,10227.0
2021-07-23 13:50:00,167.18,167.19,167.03,167.03,8075.0,157.2353,157.2447,157.0942,157.0942,8075.0
2021-07-23 14:00:00,167.02,167.02,166.69,166.81,16011.0,157.0848,157.0848,156.7744,156.8873,16011.0
2021-07-23 14:10:00,166.8,166.93,166.67,166.7,15832.0,156.8779,157.0002,156.7556,156.7838,15832.0
2021-07-23 14:20:00,166.71,166.74,166.6,166.71,9673.0,156.7932,156.8215,156.6898,156.7932,9673.0
2021-07-23 14:30:00,166.67,166.87,166.67,166.73,9509.0,156.7556,156.9437,156.7556,156.8121,9509.0
2021-07-23 14:40:00,166.73,166.92,166.64,166.84,10729.0,156.8121,156.9907,156.7274,156.9155,10729.0
2021-07-23 14:50:00,166.83,166.94,166.74,166.82,12740.0,156.9061,157.0096,156.8215,156.8967,12740.0
2021-07-23 15:00:00,166.84,166.96,166.52,166.67,14114.0,156.9155,157.0284,156.6145,156.7556,14114.0
2021-07-23 15:10:00,166.67,166.73,166.47,166.66,9956.0,156.7556,156.8121,156.5675,156.7462,9956.0
2021-07-23 15:20:00,166.69,166.77,166.47,166.64,13876.0,156.7744,156.8497,156.5675,156.7274,13876.0
2021-07-23 15:30:00,166.66,167.16,166.66,167.15,19662.0,156.7462,157.2165,156.7462,157.2071,19662.0
2021-07-23 15:40:00,167.13,167.14,166.89,167.07,30556.0,157.1883,157.1977,156.9625,157.1318,30556.0
2021-07-23 15:50:00,167.08,167.35,166.88,166.95,92686.0,157.1412,157.3952,156.9531,157.019,92686.0
2021-07-26 09:30:00,166.8,168.3,166.73,167.45,36709.0,156.8779,158.2887,156.8121,157.4892,36709.0
2021-07-26 09:40:00,167.42,167.55,166.76,167.35,21758.0,157.461,157.5833,156.8403,157.3952,21758.0
2021-07-26 09:50:00,167.37,168.03,167.17,167.46,34679.0,157.414,158.0347,157.2259,157.4986,34679.0
2021-07-26 10:00:00,167.44,167.94,167.36,167.86,23693.0,157.4798,157.9501,157.4046,157.8748,23693.0
2021-07-26 10:10:00,167.83,167.9,167.39,167.6,21834.0,157.8466,157.9125,157.4328,157.6303,21834.0
2021-07-26 10:20:00,167.64,167.83,167.41,167.52,17170.0,157.6679,157.8466,157.4516,157.5551,17170.0
2021-07-26 10:30:00,167.55,167.55,167.05,167.19,21583.0,157.5833,157.5833,157.113,157.2447,21583.0
2021-07-26 10:40:00,167.15,167.7,167.14,167.69,14771.0,157.2071,157.7243,157.1977,157.7149,14771.0
2021-07-26 10:50:00,167.61,167.91,167.49,167.85,20270.0,157.6397,157.9219,157.5268,157.8654,20270.0
2021-07-26 11:00:00,167.81,168.02,167.54,167.99,24391.0,157.8278,158.0253,157.5739,157.9971,24391.0
2021-07-26 11:10:00,167.97,168.28,167.96,168.13,16452.0,157.9783,158.2698,157.9689,158.1288,16452.0
2021-07-26 11:20:00,168.1,168.4,168.1,168.25,14090.0,158.1006,158.3827,158.1006,158.2416,14090.0
2021-07-26 11:30:00,168.25,168.36,168.21,168.31,9467.0,158.2416,158.3451,158.204,158.2981,9467.0
2021-07-26 11:40:00,168.31,168.35,168.18,168.26,8346.0,158.2981,158.3357,158.1758,158.251,8346.0
2021-07-26 11:50:00,168.26,168.37,168.07,168.37,14864.0,158.251,158.3545,158.0723,158.3545,14864.0
2021-07-26 12:00:00,168.37,168.52,168.15,168.19,24920.0,158.3545,158.4956,158.1476,158.1852,24920.0
2021-07-26 12:10:00,168.17,168.22,168.02,168.07,6973.0,158.1664,158.2134,158.0253,158.0723,6973.0
2021-07-26 12:20:00,168.09,168.27,168.05,168.16,11897.0,158.0912,158.2604,158.0535,158.157,11897.0
2021-07-26 12:30:00,168.16,168.46,168.16,168.31,7473.0,158.157,158.4391,158.157,158.2981,7473.0
2021-07-26 12:40:00,168.3,168.4,168.29,168.32,4826.0,158.2887,158.3827,158.2793,158.3075,4826.0
2021-07-26 12:50:00,168.34,168.5,168.31,168.42,6692.0,158.3263,158.4768,158.2981,158.4015,6692.0
2021-07-26 13:00:00,168.44,168.61,168.3,168.56,10149.0,158.4203,158.5802,158.2887,158.5332,10149.0
2021-07-26 13:10:00,168.56,168.67,168.45,168.67,10258.0,158.5332,158.6366,158.4297,158.6366,10258.0
2021-07-26 13:20:00,168.64,168.67,168.35,168.35,12362.0,158.6084,158.6366,158.3357,158.3357,12362.0
2021-07-26 13:30:00,168.35,168.41,168.16,168.21,10867.0,158.3357,158.3921,158.157,158.204,10867.0
2021-07-26 13:40:00,168.2,168.2,167.94,168.0,10213.0,158.1946,158.1946,157.9501,158.0065,10213.0
2021-07-26 13:50:00,168.0,168.07,167.91,168.07,6915.0,158.0065,158.0723,157.9219,158.0723,6915.0
2021-07-26 14:00:00,168.05,168.17,167.95,168.15,10387.0,158.0535,158.1664,157.9595,158.1476,10387.0
2021-07-26 14:10:00,168.16,168.26,167.95,168.26,9210.0,158.157,158.251,157.9595,158.251,9210.0
2021-07-26 14:20:00,168.22,168.24,168.09,168.14,13335.0,158.2134,158.2322,158.0912,158.1382,13335.0
2021-07-26 14:30:00,168.18,168.19,168.03,168.09,7311.0,158.1758,158.1852,158.0347,158.0912,7311.0
2021-07-26 14:40:00,168.06,168.09,167.96,167.98,8414.0,158.0629,158.0912,157.9689,157.9877,8414.0
2021-07-26 14:50:00,167.97,168.05,167.92,167.94,9308.0,157.9783,158.0535,157.9313,157.9501,9308.0
2021-07-26 15:00:00,167.96,168.05,167.88,168.01,10987.0,157.9689,158.0535,157.8936,158.0159,10987.0
2021-07-26 15:10:00,168.0,168.19,167.92,168.19,9222.0,158.0065,158.1852,157.9313,158.1852,9222.0
2021-07-26 15:20:00,168.18,168.24,168.1,168.24,6873.0,158.1758,158.2322,158.1006,158.2322,6873.0
2021-07-26 15:30:00,168.27,168.36,168.15,168.31,14737.0,158.2604,158.3451,158.1476,158.2981,14737.0
2021-07-26 15:40:00,168.3,168.36,168.14,168.19,20902.0,158.2887,158.3451,158.1382,158.1852,20902.0
2021-07-26 15:50:00,168.18,168.38,168.05,168.08,131087.0,158.1758,158.3639,158.0535,158.0817,131087.0
2021-07-27 09:30:00,167.3,167.3,166.1,166.5,37803.0,157.3481,157.3481,156.2195,156.5957,37803.0
2021-07-27 09:40:00,166.5,167.62,166.21,167.61,23688.0,156.5957,157.6491,156.323,157.6397,23688.0
2021-07-27 09:50:00,167.52,168.05,167.46,168.05,15711.0,157.5551,158.0535,157.4986,158.0535,15711.0
2021-07-27 10:00:00,168.1,168.86,168.1,168.77,18050.0,158.1006,158.8153,158.1006,158.7307,18050.0
2021-07-27 10:10:00,168.77,168.77,168.48,168.62,15882.0,158.7307,158.7307,158.458,158.5896,15882.0
2021-07-27 10:20:00,168.61,169.09,168.6,168.99,16237.0,158.5802,159.0317,158.5708,158.9376,16237.0
2021-07-27 10:30:00,168.92,168.94,168.55,168.86,34339.0,158.8718,158.8906,158.5238,158.8153,34339.0
2021-07-27 10:40:00,168.77,169.01,168.05,168.47,69263.0,158.7307,158.9564,158.0535,158.4485,69263.0
2021-07-27 10:50:00,168.46,168.91,168.36,168.7,15975.0,158.4391,158.8624,158.3451,158.6649,15975.0
2021-07-27 11:00:00,168.72,168.91,168.47,168.91,14078.0,158.6837,158.8624,158.4485,158.8624,14078.0
2021-07-27 11:10:00,168.85,169.38,168.85,168.95,108845.0,158.8059,159.3044,158.8059,158.9,108845.0
2021-07-27 11:20:00,169.04,169.07,168.71,168.75,7450.0,158.9846,159.0129,158.6743,158.7119,7450.0
2021-07-27 11:30:00,168.74,168.84,168.4,168.69,7768.0,158.7025,158.7965,158.3827,158.6555,7768.0
2021-07-27 11:40:00,168.63,169.03,168.62,169.03,11431.0,158.599,158.9752,158.5896,158.9752,11431.0
2021-07-27 11:50:00,168.99,169.39,168.99,169.33,19617.0,158.9376,159.3138,158.9376,159.2574,19617.0
2021-07-27 12:00:00,169.3,169.38,169.18,169.19,12902.0,159.2292,159.3044,159.1163,159.1257,12902.0
2021-07-27 12:10:00,169.13,169.25,168.75,168.97,26785.0,159.0693,159.1821,158.7119,158.9188,26785.0
2021-07-27 12:20:00,169.06,169.06,168.62,169.04,61009.0,159.0034,159.0034,158.5896,158.9846,61009.0
2021-07-27 12:30:00,169.04,169.05,168.8,168.97,7782.0,158.9846,158.994,158.7589,158.9188,7782.0
2021-07-27 12:40:00,168.95,169.03,168.85,168.85,6818.0,158.9,158.9752,158.8059,158.8059,6818.0
2021-07-27 12:50:00,168.92,169.06,168.79,169.05,8408.0,158.8718,159.0034,158.7495,158.994,8408.0
2021-07-27 13:00:00,168.99,169.37,168.99,169.33,8743.0,158.9376,159.295,158.9376,159.2574,8743.0
2021-07-27 13:10:00,169.34,169.54,169.28,169.51,4960.0,159.2668,159.4549,159.2104,159.4267,4960.0
2021-07-27 13:20:00,169.54,169.54,169.12,169.12,7134.0,159.4549,159.4549,159.0599,159.0599,7134.0
2021-07-27 13:30:00,169.02,169.37,168.85,169.36,179053.0,158.9658,159.295,158.8059,159.2856,179053.0
2021-07-27 13:40:00,169.32,169.56,169.28,169.5,6415.0,159.248,159.4737,159.2104,159.4173,6415.0
2021-07-27 13:50:00,169.5,169.5,168.67,168.75,9531.0,159.4173,159.4173,158.6366,158.7119,9531.0
2021-07-27 14:00:00,168.75,169.06,168.71,169.06,16159.0,158.7119,159.0034,158.6743,159.0034,16159.0
2021-07-27 14:10:00,169.12,169.26,169.02,169.2,7219.0,159.0599,159.1916,158.9658,159.1351,7219.0
2021-07-27 14:20:00,169.17,169.39,169.12,169.38,8562.0,159.1069,159.3138,159.0599,159.3044,8562.0
2021-07-27 14:30:00,169.32,169.37,169.21,169.29,16476.0,159.248,159.295,159.1445,159.2198,16476.0
2021-07-27 14:40:00,169.24,169.31,169.1,169.26,13967.0,159.1727,159.2386,159.0411,159.1916,13967.0
2021-07-27 14:50:00,169.26,169.29,168.67,168.75,9449.0,159.1916,159.2198,158.6366,158.7119,9449.0
2021-07-27 15:00:00,168.75,168.97,168.61,168.72,15948.0,158.7119,158.9188,158.5802,158.6837,15948.0
2021-07-27 15:10:00,168.68,169.02,168.65,168.94,16527.0,158.6461,158.9658,158.6178,158.8906,16527.0
2021-07-27 15:20:00,168.93,169.06,168.84,168.9,12895.0,158.8812,159.0034,158.7965,158.853,12895.0
2021-07-27 15:30:00,168.96,168.98,168.53,168.95,29243.0,158.9094,158.9282,158.505,158.9,29243.0
2021-07-27 15:40:00,168.94,169.3,168.86,169.07,55171.0,158.8906,159.2292,158.8153,159.0129,55171.0
2021-07-27 15:50:00,169.12,169.58,169.03,169.46,148906.0,159.0599,159.4925,158.9752,159.3797,148906.0
2021-07-28 09:30:00,173.0,173.25,170.42,170.97,75421.0,162.7091,162.9442,160.2826,160.7998,75421.0
2021-07-28 09:40:00,170.96,171.7,169.08,169.27,31307.0,160.7904,161.4864,159.0223,159.201,31307.0
2021-07-28 09:50:00,169.28,169.29,166.53,166.57,35494.0,159.2104,159.2198,156.6239,156.6616,35494.0
2021-07-28 10:00:00,166.6,166.75,165.9,165.93,28104.0,156.6898,156.8309,156.0314,156.0596,28104.0
2021-07-28 10:10:00,165.8,166.37,164.62,164.84,37760.0,155.9374,156.4735,154.8276,155.0345,37760.0
2021-07-28 10:20:00,164.71,165.05,164.13,164.72,34111.0,154.9122,155.232,154.3667,154.9216,34111.0
2021-07-28 10:30:00,164.72,167.14,164.71,166.56,112876.0,154.9216,157.1977,154.9122,156.6522,112876.0
2021-07-28 10:40:00,166.58,166.59,165.45,165.98,49363.0,156.671,156.6804,155.6082,156.1067,49363.0
2021-07-28 10:50:00,165.92,167.22,165.92,167.06,52545.0,156.0502,157.2729,156.0502,157.1224,52545.0
2021-07-28 11:00:00,167.08,167.24,166.47,166.91,34909.0,157.1412,157.2917,156.5675,156.9813,34909.0
2021-07-28 11:10:00,166.84,167.5,166.79,167.09,50683.0,156.9155,157.5362,156.8685,157.1506,50683.0
2021-07-28 11:20:00,167.06,169.64,166.91,167.31,79612.0,157.1224,159.5489,156.9813,157.3575,79612.0
2021-07-28 11:30:00,167.31,167.53,166.85,167.09,47726.0,157.3575,157.5645,156.9249,157.1506,47726.0
2021-07-28 11:40:00,167.08,167.63,167.0,167.24,14033.0,157.1412,157.6585,157.066,157.2917,14033.0
2021-07-28 11:50:00,167.37,167.71,167.07,167.29,12913.0,157.414,157.7338,157.1318,157.3387,12913.0
2021-07-28 12:00:00,167.18,167.19,166.58,166.81,28260.0,157.2353,157.2447,156.671,156.8873,28260.0
2021-07-28 12:10:00,166.85,166.86,166.42,166.53,27434.0,156.9249,156.9343,156.5205,156.6239,27434.0
2021-07-28 12:20:00,166.53,166.53,166.09,166.24,24242.0,156.6239,156.6239,156.2101,156.3512,24242.0
2021-07-28 12:30:00,166.24,166.6,166.15,166.6,18453.0,156.3512,156.6898,156.2666,156.6898,18453.0
2021-07-28 12:40:00,166.57,167.05,166.46,166.84,11306.0,156.6616,157.113,156.5581,156.9155,11306.0
2021-07-28 12:50:00,166.84,167.21,166.68,166.8,14406.0,156.9155,157.2635,156.765,156.8779,14406.0
2021-07-28 13:00:00,166.71,166.93,166.51,166.74,8789.0,156.7932,157.0002,156.6051,156.8215,8789.0
2021-07-28 13:10:00,166.79,167.18,166.69,167.18,8702.0,156.8685,157.2353,156.7744,157.2353,8702.0
2021-07-28 13:20:00,167.21,167.42,166.94,167.03,11892.0,157.2635,157.461,157.0096,157.0942,11892.0
2021-07-28 13:30:00,167.06,167.41,167.0,167.28,13890.0,157.1224,157.4516,157.066,157.3293,13890.0
2021-07-28 13:40:00,167.31,167.31,166.87,167.06,10246.0,157.3575,157.3575,156.9437,157.1224,10246.0
2021-07-28 13:50:00,167.09,167.14,166.59,166.59,16219.0,157.1506,157.1977,156.6804,156.6804,16219.0
2021-07-28 14:00:00,166.56,167.43,166.53,166.79,15758.0,156.6522,157.4704,156.6239,156.8685,15758.0
2021-07-28 14:10:00,166.86,167.0,166.62,166.91,16483.0,156.9343,157.066,156.7086,156.9813,16483.0
2021-07-28 14:20:00,166.98,167.36,166.96,167.33,18688.0,157.0472,157.4046,157.0284,157.3764,18688.0
2021-07-28 14:30:00,167.32,167.66,167.25,167.46,19604.0,157.367,157.6867,157.3011,157.4986,19604.0
2021-07-28 14:40:00,167.43,167.59,167.24,167.53,12234.0,157.4704,157.6209,157.2917,157.5645,12234.0
2021-07-28 14:50:00,167.62,167.79,167.45,167.53,16087.0,157.6491,157.809,157.4892,157.5645,16087.0
2021-07-28 15:00:00,167.53,167.64,167.35,167.49,23409.0,157.5645,157.6679,157.3952,157.5268,23409.0
2021-07-28 15:10:00,167.47,167.61,167.0,167.0,32889.0,157.508,157.6397,157.066,157.066,32889.0
2021-07-28 15:20:00,166.99,166.99,166.23,166.53,23378.0,157.0566,157.0566,156.3418,156.6239,23378.0
2021-07-28 15:30:00,166.56,166.98,166.45,166.48,37870.0,156.6522,157.0472,156.5487,156.5769,37870.0
2021-07-28 15:40:00,166.49,166.81,166.34,166.47,49152.0,156.5863,156.8873,156.4452,156.5675,49152.0
2021-07-28 15:50:00,166.57,166.58,165.95,166.02,114906.0,156.6616,156.671,156.0784,156.1443,114906.0
2021-07-29 09:30:00,167.84,168.08,167.29,167.43,23274.0,157.856,158.0817,157.3387,157.4704,23274.0
2021-07-29 09:40:00,167.5,167.73,166.54,166.7,15780.0,157.5362,157.7526,156.6334,156.7838,15780.0
2021-07-29 09:50:00,166.77,166.87,165.66,166.87,44301.0,156.8497,156.9437,155.8057,156.9437,44301.0
2021-07-29 10:00:00,166.71,166.71,165.95,166.71,11772.0,156.7932,156.7932,156.0784,156.7932,11772.0
2021-07-29 10:10:00,166.78,166.93,166.48,166.61,11004.0,156.8591,157.0002,156.5769,156.6992,11004.0
2021-07-29 10:20:00,166.63,166.84,166.54,166.63,9532.0,156.718,156.9155,156.6334,156.718,9532.0
2021-07-29 10:30:00,166.54,166.82,166.37,166.53,21432.0,156.6334,156.8967,156.4735,156.6239,21432.0
2021-07-29 10:40:00,166.58,166.81,166.24,166.25,29318.0,156.671,156.8873,156.3512,156.3606,29318.0
2021-07-29 10:50:00,166.25,166.43,165.98,166.4,38788.0,156.3606,156.5299,156.1067,156.5017,38788.0
2021-07-29 11:00:00,166.4,167.54,166.35,167.34,49828.0,156.5017,157.5739,156.4547,157.3858,49828.0
2021-07-29 11:10:00,167.33,167.35,166.98,167.05,14824.0,157.3764,157.3952,157.0472,157.113,14824.0
2021-07-29 11:20:00,166.97,167.06,166.77,166.84,9915.0,157.0378,157.1224,156.8497,156.9155,9915.0
2021-07-29 11:30:00,166.84,167.22,166.84,167.03,15681.0,156.9155,157.2729,156.9155,157.0942,15681.0
2021-07-29 11:40:00,167.04,167.07,166.83,166.83,10514.0,157.1036,157.1318,156.9061,156.9061,10514.0
2021-07-29 11:50:00,166.91,167.07,166.78,166.98,11253.0,156.9813,157.1318,156.8591,157.0472,11253.0
2021-07-29 12:00:00,166.97,167.09,166.88,166.88,13217.0,157.0378,157.1506,156.9531,156.9531,13217.0
2021-07-29 12:10:00,166.79,167.06,166.76,167.03,9380.0,156.8685,157.1224,156.8403,157.0942,9380.0
2021-07-29 12:20:00,167.03,167.21,166.94,167.2,14893.0,157.0942,157.2635,157.0096,157.2541,14893.0
2021-07-29 12:30:00,167.16,167.89,167.14,167.6,34912.0,157.2165,157.903,157.1977,157.6303,34912.0
2021-07-29 12:40:00,167.56,167.65,167.3,167.34,10656.0,157.5927,157.6773,157.3481,157.3858,10656.0
2021-07-29 12:50:00,167.3,167.37,167.17,167.17,15586.0,157.3481,157.414,157.2259,157.2259,15586.0
2021-07-29 13:00:00,167.17,167.36,167.07,167.15,16592.0,157.2259,157.4046,157.1318,157.2071,16592.0
2021-07-29 13:10:00,167.14,167.23,167.07,167.17,26492.0,157.1977,157.2823,157.1318,157.2259,26492.0
2021-07-29 13:20:00,167.17,167.18,166.85,166.96,15117.0,157.2259,157.2353,156.9249,157.0284,15117.0
2021-07-29 13:30:00,166.94,167.06,166.79,166.92,13379.0,157.0096,157.1224,156.8685,156.9907,13379.0
2021-07-29 13:40:00,166.93,167.09,166.84,167.04,13196.0,157.0002,157.1506,156.9155,157.1036,13196.0
2021-07-29 13:50:00,167.03,167.12,166.83,167.09,12016.0,157.0942,157.1789,156.9061,157.1506,12016.0
2021-07-29 14:00:00,167.06,167.18,166.96,167.16,10731.0,157.1224,157.2353,157.0284,157.2165,10731.0
2021-07-29 14:10:00,167.21,167.3,167.16,167.27,13295.0,157.2635,157.3481,157.2165,157.3199,13295.0
2021-07-29 14:20:00,167.31,167.33,166.98,167.13,19148.0,157.3575,157.3764,157.0472,157.1883,19148.0
2021-07-29 14:30:00,167.13,167.31,167.04,167.21,13980.0,157.1883,157.3575,157.1036,157.2635,13980.0
2021-07-29 14:40:00,167.22,167.5,167.19,167.29,10240.0,157.2729,157.5362,157.2447,157.3387,10240.0
2021-07-29 14:50:00,167.27,167.27,167.05,167.1,10705.0,157.3199,157.3199,157.113,157.16,10705.0
2021-07-29 15:00:00,167.08,167.61,167.08,167.49,38656.0,157.1412,157.6397,157.1412,157.5268,38656.0
2021-07-29 15:10:00,167.47,167.52,167.35,167.46,21129.0,157.508,157.5551,157.3952,157.4986,21129.0
2021-07-29 15:20:00,167.44,167.83,167.17,167.61,46330.0,157.4798,157.8466,157.2259,157.6397,46330.0
2021-07-29 15:30:00,167.61,167.66,167.39,167.56,27224.0,157.6397,157.6867,157.4328,157.5927,27224.0
2021-07-29 15:40:00,167.59,168.08,167.21,167.67,87955.0,157.6209,158.0817,157.2635,157.6961,87955.0
2021-07-29 15:50:00,167.66,167.73,167.3,167.51,85679.0,157.6867,157.7526,157.3481,157.5457,85679.0
2021-07-30 09:30:00,168.85,169.59,168.66,169.33,37981.0,158.8059,159.5019,158.6272,159.2574,37981.0
2021-07-30 09:40:00,169.31,169.35,168.13,168.8,29654.0,159.2386,159.2762,158.1288,158.7589,29654.0
2021-07-30 09:50:00,168.74,169.33,168.41,169.33,26151.0,158.7025,159.2574,158.3921,159.2574,26151.0
2021-07-30 10:00:00,169.28,169.86,169.24,169.86,25687.0,159.2104,159.7559,159.1727,159.7559,25687.0
2021-07-30 10:10:00,169.84,169.88,169.13,169.13,23359.0,159.7371,159.7747,159.0693,159.0693,23359.0
2021-07-30 10:20:00,169.06,169.6,168.93,169.47,27046.0,159.0034,159.5113,158.8812,159.3891,27046.0
2021-07-30 10:30:00,169.47,169.68,169.11,169.46,35995.0,159.3891,159.5866,159.0505,159.3797,35995.0
2021-07-30 10:40:00,169.46,169.58,169.19,169.31,22648.0,159.3797,159.4925,159.1257,159.2386,22648.0
2021-07-30 10:50:00,169.43,169.43,169.16,169.26,23377.0,159.3514,159.3514,159.0975,159.1916,23377.0
2021-07-30 11:00:00,169.25,169.9,169.25,169.9,32604.0,159.1821,159.7935,159.1821,159.7935,32604.0
2021-07-30 11:10:00,169.92,170.05,169.58,169.6,30305.0,159.8123,159.9346,159.4925,159.5113,30305.0
2021-07-30 11:20:00,169.56,169.62,169.29,169.38,14590.0,159.4737,159.5301,159.2198,159.3044,14590.0
2021-07-30 11:30:00,169.3,169.43,169.04,169.07,19431.0,159.2292,159.3514,158.9846,159.0129,19431.0
2021-07-30 11:40:00,169.1,169.48,169.1,169.25,14763.0,159.0411,159.3985,159.0411,159.1821,14763.0
2021-07-30 11:50:00,169.28,169.37,169.03,169.23,17844.0,159.2104,159.295,158.9752,159.1633,17844.0
2021-07-30 12:00:00,169.16,169.16,168.75,169.0,30858.0,159.0975,159.0975,158.7119,158.947,30858.0
2021-07-30 12:10:00,169.04,169.15,168.87,168.92,15029.0,158.9846,159.0881,158.8248,158.8718,15029.0
2021-07-30 12:20:00,168.95,169.08,168.79,168.8,15264.0,158.9,159.0223,158.7495,158.7589,15264.0
2021-07-30 12:30:00,168.74,168.9,168.74,168.84,9266.0,158.7025,158.853,158.7025,158.7965,9266.0
2021-07-30 12:40:00,168.82,168.9,168.63,168.71,20376.0,158.7777,158.853,158.599,158.6743,20376.0
2021-07-30 12:50:00,168.72,168.89,168.6,168.61,21454.0,158.6837,158.8436,158.5708,158.5802,21454.0
2021-07-30 13:00:00,168.61,168.77,168.42,168.76,16888.0,158.5802,158.7307,158.4015,158.7213,16888.0
2021-07-30 13:10:00,168.78,169.26,168.74,169.07,27969.0,158.7401,159.1916,158.7025,159.0129,27969.0
2021-07-30 13:20:00,169.11,169.15,168.87,168.96,11076.0,159.0505,159.0881,158.8248,158.9094,11076.0
2021-07-30 13:30:00,168.96,168.97,168.73,168.82,20165.0,158.9094,158.9188,158.6931,158.7777,20165.0
2021-07-30 13:40:00,168.87,168.9,168.68,168.9,6697.0,158.8248,158.853,158.6461,158.853,6697.0
2021-07-30 13:50:00,168.89,168.9,168.73,168.75,10942.0,158.8436,158.853,158.6931,158.7119,10942.0
2021-07-30 14:00:00,168.76,168.8,168.53,168.65,13594.0,158.7213,158.7589,158.505,158.6178,13594.0
2021-07-30 14:10:00,168.65,168.77,168.59,168.72,12306.0,158.6178,158.7307,158.5614,158.6837,12306.0
2021-07-30 14:20:00,168.72,168.78,168.31,168.36,16224.0,158.6837,158.7401,158.2981,158.3451,16224.0
2021-07-30 14:30:00,168.33,168.41,168.04,168.04,17208.0,158.3169,158.3921,158.0441,158.0441,17208.0
2021-07-30 14:40:00,168.06,168.37,168.06,168.37,11638.0,158.0629,158.3545,158.0629,158.3545,11638.0
2021-07-30 14:50:00,168.33,168.55,168.33,168.45,7461.0,158.3169,158.5238,158.3169,158.4297,7461.0
2021-07-30 15:00:00,168.53,168.73,168.53,168.71,18041.0,158.505,158.6931,158.505,158.6743,18041.0
2021-07-30 15:10:00,168.75,168.86,168.75,168.8,32061.0,158.7119,158.8153,158.7119,158.7589,32061.0
2021-07-30 15:20:00,168.8,168.84,168.65,168.83,55639.0,158.7589,158.7965,158.6178,158.7871,55639.0
2021-07-30 15:30:00,168.82,169.26,168.8,169.06,76776.0,158.7777,159.1916,158.7589,159.0034,76776.0
2021-07-30 15:40:00,169.09,169.18,168.77,168.78,71762.0,159.0317,159.1163,158.7307,158.7401,71762.0
2021-07-30 15:50:00,168.68,168.89,168.61,168.73,105217.0,158.6461,158.8436,158.5802,158.6931,105217.0
2021-08-02 09:30:00,169.88,171.45,169.16,171.31,26417.0,159.7747,161.2513,159.0975,161.1196,26417.0
2021-08-02 09:40:00,171.34,172.14,171.33,172.05,20935.0,161.1478,161.9002,161.1384,161.8156,20935.0
2021-08-02 09:50:00,172.06,172.11,171.75,171.94,63208.0,161.825,161.872,161.5334,161.7121,63208.0
2021-08-02 10:00:00,171.74,172.57,171.48,172.56,35110.0,161.524,162.3047,161.2795,162.2953,35110.0
2021-08-02 10:10:00,172.57,172.66,172.3,172.57,39074.0,162.3047,162.3893,162.0507,162.3047,39074.0
2021-08-02 10:20:00,172.53,172.54,172.12,172.22,35533.0,162.267,162.2764,161.8814,161.9755,35533.0
2021-08-02 10:30:00,172.2,172.65,172.18,172.57,40687.0,161.9567,162.3799,161.9379,162.3047,40687.0
2021-08-02 10:40:00,172.49,172.64,172.05,172.08,28221.0,162.2294,162.3705,161.8156,161.8438,28221.0
2021-08-02 10:50:00,172.09,172.36,171.43,171.52,40003.0,161.8532,162.1071,161.2325,161.3171,40003.0
2021-08-02 11:00:00,171.51,172.28,171.43,172.09,18960.0,161.3077,162.0319,161.2325,161.8532,18960.0
2021-08-02 11:10:00,172.03,172.13,171.69,171.77,20194.0,161.7968,161.8908,161.477,161.5522,20194.0
2021-08-02 11:20:00,171.72,172.04,171.62,171.89,29613.0,161.5052,161.8062,161.4112,161.6651,29613.0
2021-08-02 11:30:00,171.83,172.12,171.68,171.79,31913.0,161.6087,161.8814,161.4676,161.5711,31913.0
2021-08-02 11:40:00,171.78,171.81,171.32,171.34,30593.0,161.5617,161.5899,161.129,161.1478,30593.0
2021-08-02 11:50:00,171.34,171.38,171.05,171.28,20512.0,161.1478,161.1854,160.8751,161.0914,20512.0
2021-08-02 12:00:00,171.31,171.31,170.88,171.04,21233.0,161.1196,161.1196,160.7152,160.8657,21233.0
2021-08-02 12:10:00,171.07,171.22,171.02,171.08,17768.0,160.8939,161.035,160.8469,160.9033,17768.0
2021-08-02 12:20:00,171.06,171.19,170.93,171.19,32642.0,160.8845,161.0067,160.7622,161.0067,32642.0
2021-08-02 12:30:00,171.17,171.47,171.13,171.35,17242.0,160.9879,161.2701,160.9503,161.1572,17242.0
2021-08-02 12:40:00,171.38,171.49,171.2,171.27,21355.0,161.1854,161.2889,161.0162,161.082,21355.0
2021-08-02 12:50:00,171.25,171.33,171.03,171.22,41509.0,161.0632,161.1384,160.8563,161.035,41509.0
2021-08-02 13:00:00,171.27,171.37,171.04,171.28,15390.0,161.082,161.176,160.8657,161.0914,15390.0
2021-08-02 13:10:00,171.24,171.41,171.1,171.34,15808.0,161.0538,161.2137,160.9221,161.1478,15808.0
2021-08-02 13:20:00,171.34,171.47,171.3,171.31,20776.0,161.1478,161.2701,161.1102,161.1196,20776.0
2021-08-02 13:30:00,171.3,171.41,171.13,171.24,26323.0,161.1102,161.2137,160.9503,161.0538,26323.0
2021-08-02 13:40:00,171.25,171.25,170.94,170.95,16065.0,161.0632,161.0632,160.7716,160.781,16065.0
2021-08-02 13:50:00,170.97,170.97,170.79,170.91,13418.0,160.7998,160.7998,160.6305,160.7434,13418.0
2021-08-02 14:00:00,170.88,171.0,170.6,170.97,15033.0,160.7152,160.828,160.4518,160.7998,15033.0
2021-08-02 14:10:00,170.98,171.23,170.98,171.06,17135.0,160.8092,161.0444,160.8092,160.8845,17135.0
2021-08-02 14:20:00,171.03,171.05,170.74,170.85,14876.0,160.8563,160.8751,160.5835,160.687,14876.0
2021-08-02 14:30:00,170.85,170.85,170.62,170.75,19257.0,160.687,160.687,160.4707,160.5929,19257.0
2021-08-02 14:40:00,170.79,170.79,170.49,170.6,16144.0,160.6305,160.6305,160.3484,160.4518,16144.0
2021-08-02 14:50:00,170.57,170.75,170.52,170.71,16979.0,160.4236,160.5929,160.3766,160.5553,16979.0
2021-08-02 15:00:00,170.69,170.81,170.64,170.79,47977.0,160.5365,160.6494,160.4895,160.6305,47977.0
2021-08-02 15:10:00,170.78,171.19,170.77,171.05,48391.0,160.6211,161.0067,160.6117,160.8751,48391.0
2021-08-02 15:20:00,171.03,171.3,171.02,171.28,37237.0,160.8563,161.1102,160.8469,161.0914,37237.0
2021-08-02 15:30:00,171.28,171.56,171.09,171.27,98308.0,161.0914,161.3547,160.9127,161.082,98308.0
2021-08-02 15:40:00,171.25,171.44,170.71,170.71,66204.0,161.0632,161.2419,160.5553,160.5553,66204.0
2021-08-02 15:50:00,170.67,171.04,170.29,170.34,152937.0,160.5177,160.8657,160.1603,160.2073,152937.0
2021-08-03 09:30:00,170.91,171.6,170.34,170.38,21628.0,160.7434,161.3924,160.2073,160.2449,21628.0
2021-08-03 09:40:00,170.18,170.45,169.04,169.04,27098.0,160.0568,160.3108,158.9846,158.9846,27098.0
2021-08-03 09:50:00,169.08,169.95,168.9,169.95,32618.0,159.0223,159.8405,158.853,159.8405,32618.0
2021-08-03 10:00:00,169.83,170.49,169.68,170.42,20770.0,159.7276,160.3484,159.5866,160.2826,20770.0
2021-08-03 10:10:00,170.42,170.79,170.08,170.67,11483.0,160.2826,160.6305,159.9628,160.5177,11483.0
2021-08-03 10:20:00,170.76,171.19,170.7,170.99,24574.0,160.6023,161.0067,160.5459,160.8186,24574.0
2021-08-03 10:30:00,171.03,171.1,170.46,170.88,12594.0,160.8563,160.9221,160.3202,160.7152,12594.0
2021-08-03 10:40:00,170.81,171.27,170.74,171.26,16390.0,160.6494,161.082,160.5835,161.0726,16390.0
2021-08-03 10:50:00,171.26,171.28,170.92,171.0,15816.0,161.0726,161.0914,160.7528,160.828,15816.0
2021-08-03 11:00:00,170.89,171.24,170.77,171.22,16683.0,160.7246,161.0538,160.6117,161.035,16683.0
2021-08-03 11:10:00,171.2,171.55,171.14,171.51,19439.0,161.0162,161.3453,160.9597,161.3077,19439.0
2021-08-03 11:20:00,171.4,171.84,171.38,171.75,12968.0,161.2043,161.6181,161.1854,161.5334,12968.0
2021-08-03 11:30:00,171.69,172.05,171.62,172.05,19480.0,161.477,161.8156,161.4112,161.8156,19480.0
2021-08-03 11:40:00,172.05,172.38,172.01,172.21,36626.0,161.8156,162.126,161.778,161.9661,36626.0
2021-08-03 11:50:00,172.21,172.52,172.14,172.4,16543.0,161.9661,162.2576,161.9002,162.1448,16543.0
2021-08-03 12:00:00,172.37,172.37,172.04,172.21,16607.0,162.1166,162.1166,161.8062,161.9661,16607.0
2021-08-03 12:10:00,172.24,172.27,172.01,172.02,19303.0,161.9943,162.0225,161.778,161.7874,19303.0
2021-08-03 12:20:00,172.03,172.19,172.01,172.05,17498.0,161.7968,161.9473,161.778,161.8156,17498.0
2021-08-03 12:30:00,172.04,172.21,171.95,172.2,6593.0,161.8062,161.9661,161.7215,161.9567,6593.0
2021-08-03 12:40:00,172.25,172.36,171.99,171.99,8872.0,162.0037,162.1071,161.7592,161.7592,8872.0
2021-08-03 12:50:00,172.03,172.14,171.95,172.04,9070.0,161.7968,161.9002,161.7215,161.8062,9070.0
2021-08-03 13:00:00,172.04,172.13,171.95,172.0,19931.0,161.8062,161.8908,161.7215,161.7686,19931.0
2021-08-03 13:10:00,172.0,172.0,171.68,171.92,16581.0,161.7686,161.7686,161.4676,161.6933,16581.0
2021-08-03 13:20:00,171.97,171.98,171.72,171.77,21510.0,161.7403,161.7498,161.5052,161.5522,21510.0
2021-08-03 13:30:00,171.73,171.74,171.28,171.36,33232.0,161.5146,161.524,161.0914,161.1666,33232.0
2021-08-03 13:40:00,171.38,171.54,171.17,171.54,43702.0,161.1854,161.3359,160.9879,161.3359,43702.0
2021-08-03 13:50:00,171.58,171.67,171.36,171.57,78485.0,161.3735,161.4582,161.1666,161.3641,78485.0
2021-08-03 14:00:00,171.56,172.07,171.53,172.02,46917.0,161.3547,161.8344,161.3265,161.7874,46917.0
2021-08-03 14:10:00,172.14,172.39,172.14,172.36,4548.0,161.9002,162.1354,161.9002,162.1071,4548.0
2021-08-03 14:20:00,172.36,172.37,172.08,172.25,23536.0,162.1071,162.1166,161.8438,162.0037,23536.0
2021-08-03 14:30:00,172.26,172.68,172.22,172.63,11805.0,162.0131,162.4081,161.9755,162.3611,11805.0
2021-08-03 14:40:00,172.64,172.65,172.43,172.51,15637.0,162.3705,162.3799,162.173,162.2482,15637.0
2021-08-03 14:50:00,172.52,172.54,172.38,172.51,16388.0,162.2576,162.2764,162.126,162.2482,16388.0
2021-08-03 15:00:00,172.47,172.7,172.35,172.7,28839.0,162.2106,162.4269,162.0977,162.4269,28839.0
2021-08-03 15:10:00,172.72,173.04,172.7,172.82,37973.0,162.4457,162.7467,162.4269,162.5398,37973.0
2021-08-03 15:20:00,172.82,173.21,172.73,173.13,53597.0,162.5398,162.9066,162.4551,162.8313,53597.0
2021-08-03 15:30:00,173.09,173.2,172.67,173.16,47093.0,162.7937,162.8972,162.3987,162.8596,47093.0
2021-08-03 15:40:00,173.16,173.16,172.43,172.5,81876.0,162.8596,162.8596,162.173,162.2388,81876.0
2021-08-03 15:50:00,172.5,172.84,172.47,172.62,94889.0,162.2388,162.5586,162.2106,162.3517,94889.0
2021-08-04 09:30:00,170.58,171.8,170.44,171.65,28146.0,160.433,161.5805,160.3014,161.4394,28146.0
2021-08-04 09:40:00,171.61,171.67,170.9,171.43,14530.0,161.4018,161.4582,160.734,161.2325,14530.0
2021-08-04 09:50:00,171.59,171.76,170.96,171.08,9828.0,161.383,161.5428,160.7904,160.9033,9828.0
2021-08-04 10:00:00,171.09,172.3,171.09,172.12,23416.0,160.9127,162.0507,160.9127,161.8814,23416.0
2021-08-04 10:10:00,172.17,172.53,172.0,172.3,15271.0,161.9285,162.267,161.7686,162.0507,15271.0
2021-08-04 10:20:00,172.24,172.41,172.08,172.1,13707.0,161.9943,162.1542,161.8438,161.8626,13707.0
2021-08-04 10:30:00,172.09,172.19,171.39,172.02,33620.0,161.8532,161.9473,161.1948,161.7874,33620.0
2021-08-04 10:40:00,171.99,172.39,171.91,172.16,8332.0,161.7592,162.1354,161.6839,161.919,8332.0
2021-08-04 10:50:00,172.11,172.16,171.8,171.94,13359.0,161.872,161.919,161.5805,161.7121,13359.0
2021-08-04 11:00:00,171.9,172.19,171.36,172.06,15075.0,161.6745,161.9473,161.1666,161.825,15075.0
2021-08-04 11:10:00,172.03,172.44,171.98,172.33,10863.0,161.7968,162.1824,161.7498,162.0789,10863.0
2021-08-04 11:20:00,172.36,172.42,172.08,172.11,11090.0,162.1071,162.1636,161.8438,161.872,11090.0
2021-08-04 11:30:00,172.03,172.03,171.38,171.55,8048.0,161.7968,161.7968,161.1854,161.3453,8048.0
2021-08-04 11:40:00,171.55,171.82,171.01,171.74,13800.0,161.3453,161.5993,160.8375,161.524,13800.0
2021-08-04 11:50:00,171.68,171.95,171.65,171.74,14290.0,161.4676,161.7215,161.4394,161.524,14290.0
2021-08-04 12:00:00,171.73,172.12,171.66,171.82,37462.0,161.5146,161.8814,161.4488,161.5993,37462.0
2021-08-04 12:10:00,171.84,172.33,171.7,172.3,9611.0,161.6181,162.0789,161.4864,162.0507,9611.0
2021-08-04 12:20:00,172.29,172.37,172.03,172.15,19495.0,162.0413,162.1166,161.7968,161.9096,19495.0
2021-08-04 12:30:00,172.09,172.18,171.89,172.06,5594.0,161.8532,161.9379,161.6651,161.825,5594.0
2021-08-04 12:40:00,172.03,172.09,171.83,172.09,6185.0,161.7968,161.8532,161.6087,161.8532,6185.0
2021-08-04 12:50:00,172.07,172.7,172.07,172.5,23288.0,161.8344,162.4269,161.8344,162.2388,23288.0
2021-08-04 13:00:00,172.48,172.48,172.18,172.36,8710.0,162.22,162.22,161.9379,162.1071,8710.0
2021-08-04 13:10:00,172.4,172.55,172.37,172.55,9667.0,162.1448,162.2858,162.1166,162.2858,9667.0
2021-08-04 13:20:00,172.5,172.5,172.33,172.41,8850.0,162.2388,162.2388,162.0789,162.1542,8850.0
2021-08-04 13:30:00,172.46,172.84,172.4,172.81,12076.0,162.2012,162.5586,162.1448,162.5304,12076.0
2021-08-04 13:40:00,172.78,172.88,172.52,172.88,14782.0,162.5022,162.5962,162.2576,162.5962,14782.0
2021-08-04 13:50:00,172.88,173.14,172.88,173.11,21228.0,162.5962,162.8408,162.5962,162.8125,21228.0
2021-08-04 14:00:00,173.14,173.16,172.97,173.01,13360.0,162.8408,162.8596,162.6809,162.7185,13360.0
2021-08-04 14:10:00,173.02,173.1,172.89,173.02,10453.0,162.7279,162.8031,162.6056,162.7279,10453.0
2021-08-04 14:20:00,172.99,173.08,172.89,172.98,12306.0,162.6997,162.7843,162.6056,162.6903,12306.0
2021-08-04 14:30:00,172.98,173.22,172.92,173.2,11040.0,162.6903,162.916,162.6338,162.8972,11040.0
2021-08-04 14:40:00,173.24,173.3,172.98,173.03,20074.0,162.9348,162.9912,162.6903,162.7373,20074.0
2021-08-04 14:50:00,173.0,173.14,172.89,173.09,13660.0,162.7091,162.8408,162.6056,162.7937,13660.0
2021-08-04 15:00:00,173.04,173.25,172.87,173.12,30674.0,162.7467,162.9442,162.5868,162.8219,30674.0
2021-08-04 15:10:00,173.14,173.15,172.92,173.12,28258.0,162.8408,162.8502,162.6338,162.8219,28258.0
2021-08-04 15:20:00,173.13,173.23,173.03,173.23,37247.0,162.8313,162.9254,162.7373,162.9254,37247.0
2021-08-04 15:30:00,173.15,173.18,172.76,172.97,58115.0,162.8502,162.8784,162.4834,162.6809,58115.0
2021-08-04 15:40:00,172.98,173.14,172.75,172.75,59038.0,162.6903,162.8408,162.474,162.474,59038.0
2021-08-04 15:50:00,172.75,172.86,172.08,172.1,92208.0,162.474,162.5774,161.8438,161.8626,92208.0
2021-08-05 09:30:00,173.21,174.35,172.91,174.35,31974.0,162.9066,163.9788,162.6244,163.9788,31974.0
2021-08-05 09:40:00,174.47,174.48,173.57,173.63,18792.0,164.0916,164.101,163.2452,163.3016,18792.0
2021-08-05 09:50:00,173.64,173.92,173.33,173.66,41456.0,163.311,163.5744,163.0194,163.3298,41456.0
2021-08-05 10:00:00,173.6,173.93,172.97,172.97,35521.0,163.2734,163.5838,162.6809,162.6809,35521.0
2021-08-05 10:10:00,172.98,173.25,172.8,172.85,48471.0,162.6903,162.9442,162.521,162.568,48471.0
2021-08-05 10:20:00,172.84,173.05,172.58,172.61,38961.0,162.5586,162.7561,162.3141,162.3423,38961.0
2021-08-05 10:30:00,172.58,172.58,171.8,171.84,37476.0,162.3141,162.3141,161.5805,161.6181,37476.0
2021-08-05 10:40:00,171.73,171.92,171.06,171.06,60313.0,161.5146,161.6933,160.8845,160.8845,60313.0
2021-08-05 10:50:00,171.07,171.23,170.62,171.19,57415.0,160.8939,161.0444,160.4707,161.0067,57415.0
2021-08-05 11:00:00,171.18,171.43,171.01,171.31,41611.0,160.9973,161.2325,160.8375,161.1196,41611.0
2021-08-05 11:10:00,171.32,171.57,171.25,171.25,31044.0,161.129,161.3641,161.0632,161.0632,31044.0
2021-08-05 11:20:00,171.25,171.45,171.18,171.4,24669.0,161.0632,161.2513,160.9973,161.2043,24669.0
2021-08-05 11:30:00,171.43,171.51,171.1,171.14,49076.0,161.2325,161.3077,160.9221,160.9597,49076.0
2021-08-05 11:40:00,171.14,171.36,170.94,171.36,62431.0,160.9597,161.1666,160.7716,161.1666,62431.0
2021-08-05 11:50:00,171.3,171.41,171.05,171.19,27056.0,161.1102,161.2137,160.8751,161.0067,27056.0
2021-08-05 12:00:00,171.18,171.37,171.17,171.24,19022.0,160.9973,161.176,160.9879,161.0538,19022.0
2021-08-05 12:10:00,171.24,171.26,170.82,170.85,22193.0,161.0538,161.0726,160.6588,160.687,22193.0
2021-08-05 12:20:00,170.82,170.84,170.54,170.6,29021.0,160.6588,160.6776,160.3954,160.4518,29021.0
2021-08-05 12:30:00,170.59,170.66,170.07,170.09,48573.0,160.4424,160.5083,159.9534,159.9722,48573.0
2021-08-05 12:40:00,170.1,170.11,169.74,169.78,70666.0,159.9816,159.991,159.643,159.6806,70666.0
2021-08-05 12:50:00,169.78,169.94,169.39,169.44,46970.0,159.6806,159.8311,159.3138,159.3608,46970.0
2021-08-05 13:00:00,169.43,169.57,169.31,169.45,31968.0,159.3514,159.4831,159.2386,159.3703,31968.0
2021-08-05 13:10:00,169.49,169.83,169.44,169.72,29373.0,159.4079,159.7276,159.3608,159.6242,29373.0
2021-08-05 13:20:00,169.73,169.89,169.63,169.64,24957.0,159.6336,159.7841,159.5395,159.5489,24957.0
2021-08-05 13:30:00,169.64,169.68,169.34,169.4,33289.0,159.5489,159.5866,159.2668,159.3232,33289.0
2021-08-05 13:40:00,169.42,169.87,169.4,169.75,26391.0,159.342,159.7653,159.3232,159.6524,26391.0
2021-08-05 13:50:00,169.78,169.9,169.68,169.68,17787.0,159.6806,159.7935,159.5866,159.5866,17787.0
2021-08-05 14:00:00,169.7,170.17,169.7,170.04,73649.0,159.6054,160.0474,159.6054,159.9252,73649.0
2021-08-05 14:10:00,170.06,170.56,170.06,170.39,9200.0,159.944,160.4142,159.944,160.2543,9200.0
2021-08-05 14:20:00,170.36,170.68,170.12,170.59,10489.0,160.2261,160.5271,160.0004,160.4424,10489.0
2021-08-05 14:30:00,170.64,170.64,170.32,170.43,14048.0,160.4895,160.4895,160.1885,160.292,14048.0
2021-08-05 14:40:00,170.42,170.47,170.33,170.47,12311.0,160.2826,160.3296,160.1979,160.3296,12311.0
2021-08-05 14:50:00,170.49,170.65,170.44,170.44,14823.0,160.3484,160.4989,160.3014,160.3014,14823.0
2021-08-05 15:00:00,170.47,171.14,170.47,171.11,28828.0,160.3296,160.9597,160.3296,160.9315,28828.0
2021-08-05 15:10:00,171.12,171.44,171.02,171.44,17935.0,160.9409,161.2419,160.8469,161.2419,17935.0
2021-08-05 15:20:00,171.46,171.74,171.33,171.59,55812.0,161.2607,161.524,161.1384,161.383,55812.0
2021-08-05 15:30:00,171.6,172.27,171.49,172.21,57358.0,161.3924,162.0225,161.2889,161.9661,57358.0
2021-08-05 15:40:00,172.22,172.56,172.08,172.2,64548.0,161.9755,162.2953,161.8438,161.9567,64548.0
2021-08-05 15:50:00,172.2,172.7,172.2,172.6,93383.0,161.9567,162.4269,161.9567,162.3329,93383.0
2021-08-06 09:30:00,174.13,175.44,173.81,174.73,55798.0,163.7719,165.0039,163.4709,164.3362,55798.0
2021-08-06 09:40:00,174.68,175.18,174.18,174.27,31518.0,164.2891,164.7594,163.8189,163.9035,31518.0
2021-08-06 09:50:00,174.21,174.51,173.65,174.44,17626.0,163.8471,164.1293,163.3204,164.0634,17626.0
2021-08-06 10:00:00,174.43,175.07,174.37,174.63,24504.0,164.054,164.6559,163.9976,164.2421,24504.0
2021-08-06 10:10:00,174.68,175.13,174.59,175.13,24023.0,164.2891,164.7124,164.2045,164.7124,24023.0
2021-08-06 10:20:00,175.13,175.58,175.04,175.44,37106.0,164.7124,165.1356,164.6277,165.0039,37106.0
2021-08-06 10:30:00,175.41,175.41,174.73,174.96,26082.0,164.9757,164.9757,164.3362,164.5525,26082.0
2021-08-06 10:40:00,174.93,175.17,174.72,175.14,13079.0,164.5243,164.75,164.3268,164.7218,13079.0
2021-08-06 10:50:00,175.11,175.22,174.92,175.2,17880.0,164.6936,164.797,164.5149,164.7782,17880.0
2021-08-06 11:00:00,175.13,175.45,175.04,175.32,29761.0,164.7124,165.0133,164.6277,164.8911,29761.0
2021-08-06 11:10:00,175.35,175.35,174.71,174.84,11016.0,164.9193,164.9193,164.3174,164.4396,11016.0
2021-08-06 11:20:00,174.92,175.24,174.92,175.19,9882.0,164.5149,164.8158,164.5149,164.7688,9882.0
2021-08-06 11:30:00,175.13,175.13,174.84,174.84,7727.0,164.7124,164.7124,164.4396,164.4396,7727.0
2021-08-06 11:40:00,174.79,175.02,174.76,174.89,9091.0,164.3926,164.6089,164.3644,164.4867,9091.0
2021-08-06 11:50:00,174.88,175.16,174.77,175.04,9886.0,164.4772,164.7406,164.3738,164.6277,9886.0
2021-08-06 12:00:00,174.96,175.15,174.84,175.11,11834.0,164.5525,164.7312,164.4396,164.6936,11834.0
2021-08-06 12:10:00,175.15,175.25,175.06,175.25,29979.0,164.7312,164.8252,164.6465,164.8252,29979.0
2021-08-06 12:20:00,175.25,175.37,175.15,175.18,18452.0,164.8252,164.9381,164.7312,164.7594,18452.0
2021-08-06 12:30:00,175.16,175.3,174.99,175.13,8658.0,164.7406,164.8723,164.5807,164.7124,8658.0
2021-08-06 12:40:00,175.14,175.23,174.98,175.14,8321.0,164.7218,164.8064,164.5713,164.7218,8321.0
2021-08-06 12:50:00,175.18,175.32,174.95,174.99,23648.0,164.7594,164.8911,164.5431,164.5807,23648.0
2021-08-06 13:00:00,174.93,174.93,174.73,174.74,5328.0,164.5243,164.5243,164.3362,164.3456,5328.0
2021-08-06 13:10:00,174.76,174.79,174.61,174.7,8259.0,164.3644,164.3926,164.2233,164.308,8259.0
2021-08-06 13:20:00,174.69,174.7,174.48,174.61,10852.0,164.2985,164.308,164.101,164.2233,10852.0
2021-08-06 13:30:00,174.64,174.88,174.64,174.75,9873.0,164.2515,164.4772,164.2515,164.355,9873.0
2021-08-06 13:40:00,174.75,174.88,174.7,174.83,12860.0,164.355,164.4772,164.308,164.4302,12860.0
2021-08-06 13:50:00,174.84,174.87,174.7,174.78,9002.0,164.4396,164.4678,164.308,164.3832,9002.0
2021-08-06 14:00:00,174.75,174.79,174.5,174.52,13219.0,164.355,164.3926,164.1199,164.1387,13219.0
2021-08-06 14:10:00,174.58,174.79,174.53,174.71,21664.0,164.1951,164.3926,164.1481,164.3174,21664.0
2021-08-06 14:20:00,174.72,174.83,174.58,174.65,52970.0,164.3268,164.4302,164.1951,164.2609,52970.0
2021-08-06 14:30:00,174.62,174.96,174.58,174.95,14020.0,164.2327,164.5525,164.1951,164.5431,14020.0
2021-08-06 14:40:00,174.93,175.0,174.7,174.7,12975.0,164.5243,164.5901,164.308,164.308,12975.0
2021-08-06 14:50:00,174.71,174.82,174.64,174.73,21347.0,164.3174,164.4208,164.2515,164.3362,21347.0
2021-08-06 15:00:00,174.69,174.9,174.67,174.9,11883.0,164.2985,164.4961,164.2797,164.4961,11883.0
2021-08-06 15:10:00,174.9,175.01,174.76,174.89,37952.0,164.4961,164.5995,164.3644,164.4867,37952.0
2021-08-06 15:20:00,174.88,175.1,174.88,175.06,19109.0,164.4772,164.6842,164.4772,164.6465,19109.0
2021-08-06 15:30:00,175.07,175.35,174.89,174.97,94323.0,164.6559,164.9193,164.4867,164.5619,94323.0
2021-08-06 15:40:00,174.98,175.08,174.75,174.75,52717.0,164.5713,164.6653,164.355,164.355,52717.0
2021-08-06 15:50:00,174.72,175.03,174.68,174.98,74435.0,164.3268,164.6183,164.2891,164.5713,74435.0
2021-08-09 09:30:00,175.0,175.0,173.47,174.49,25890.0,164.5901,164.5901,163.1511,164.1104,25890.0
2021-08-09 09:40:00,174.36,174.85,174.11,174.7,19177.0,163.9882,164.449,163.7531,164.308,19177.0
2021-08-09 09:50:00,174.64,175.01,174.08,174.94,15025.0,164.2515,164.5995,163.7248,164.5337,15025.0
2021-08-09 10:00:00,174.95,175.19,174.79,174.96,19690.0,164.5431,164.7688,164.3926,164.5525,19690.0
2021-08-09 10:10:00,174.95,175.06,174.43,175.03,28167.0,164.5431,164.6465,164.054,164.6183,28167.0
2021-08-09 10:20:00,175.07,175.49,175.03,175.25,19339.0,164.6559,165.051,164.6183,164.8252,19339.0
2021-08-09 10:30:00,175.06,175.44,174.95,175.43,9672.0,164.6465,165.0039,164.5431,164.9945,9672.0
2021-08-09 10:40:00,175.4,175.95,175.34,175.88,18226.0,164.9663,165.4836,164.9099,165.4178,18226.0
2021-08-09 10:50:00,175.95,176.33,175.73,175.78,71092.0,165.4836,165.841,165.2767,165.3237,71092.0
2021-08-09 11:00:00,175.55,175.55,175.19,175.37,9266.0,165.1074,165.1074,164.7688,164.9381,9266.0
2021-08-09 11:10:00,175.35,175.56,175.21,175.56,11477.0,164.9193,165.1168,164.7876,165.1168,11477.0
2021-08-09 11:20:00,175.55,175.57,175.35,175.39,11614.0,165.1074,165.1262,164.9193,164.9569,11614.0
2021-08-09 11:30:00,175.32,175.94,175.28,175.94,12278.0,164.8911,165.4742,164.8535,165.4742,12278.0
2021-08-09 11:40:00,175.94,176.18,175.87,176.13,16476.0,165.4742,165.6999,165.4084,165.6529,16476.0
2021-08-09 11:50:00,176.18,176.18,175.95,176.1,11831.0,165.6999,165.6999,165.4836,165.6247,11831.0
2021-08-09 12:00:00,176.03,176.16,175.87,176.11,11429.0,165.5588,165.6811,165.4084,165.6341,11429.0
2021-08-09 12:10:00,176.13,176.19,175.97,176.13,14815.0,165.6529,165.7093,165.5024,165.6529,14815.0
2021-08-09 12:20:00,176.17,176.25,175.93,176.06,10359.0,165.6905,165.7658,165.4648,165.5871,10359.0
2021-08-09 12:30:00,176.11,176.21,176.02,176.18,15510.0,165.6341,165.7281,165.5494,165.6999,15510.0
2021-08-09 12:40:00,176.18,176.33,176.03,176.05,18095.0,165.6999,165.841,165.5588,165.5776,18095.0
2021-08-09 12:50:00,176.09,176.2,175.97,176.18,15440.0,165.6153,165.7187,165.5024,165.6999,15440.0
2021-08-09 13:00:00,176.19,176.36,176.17,176.28,13362.0,165.7093,165.8692,165.6905,165.794,13362.0
2021-08-09 13:10:00,176.27,176.29,176.02,176.09,13755.0,165.7846,165.8034,165.5494,165.6153,13755.0
2021-08-09 13:20:00,176.07,176.11,175.69,175.74,12358.0,165.5965,165.6341,165.2391,165.2861,12358.0
2021-08-09 13:30:00,175.71,176.06,175.7,176.03,12576.0,165.2579,165.5871,165.2485,165.5588,12576.0
2021-08-09 13:40:00,176.1,176.2,175.93,175.98,18908.0,165.6247,165.7187,165.4648,165.5118,18908.0
2021-08-09 13:50:00,176.05,176.17,175.98,176.05,13848.0,165.5776,165.6905,165.5118,165.5776,13848.0
2021-08-09 14:00:00,176.05,176.11,175.85,175.89,12796.0,165.5776,165.6341,165.3895,165.4272,12796.0
2021-08-09 14:10:00,175.94,176.17,175.91,176.11,6731.0,165.4742,165.6905,165.446,165.6341,6731.0
2021-08-09 14:20:00,176.14,176.16,176.04,176.08,13345.0,165.6623,165.6811,165.5682,165.6059,13345.0
2021-08-09 14:30:00,176.11,176.2,176.01,176.14,14530.0,165.6341,165.7187,165.54,165.6623,14530.0
2021-08-09 14:40:00,176.15,176.15,175.98,176.0,11643.0,165.6717,165.6717,165.5118,165.5306,11643.0
2021-08-09 14:50:00,176.02,176.03,175.87,176.02,19013.0,165.5494,165.5588,165.4084,165.5494,19013.0
2021-08-09 15:00:00,176.06,176.13,175.68,175.73,23489.0,165.5871,165.6529,165.2297,165.2767,23489.0
2021-08-09 15:10:00,175.75,176.05,175.6,175.85,29983.0,165.2955,165.5776,165.1544,165.3895,29983.0
2021-08-09 15:20:00,175.8,175.97,175.76,175.87,21871.0,165.3425,165.5024,165.3049,165.4084,21871.0
2021-08-09 15:30:00,175.88,176.33,175.87,176.16,60616.0,165.4178,165.841,165.4084,165.6811,60616.0
2021-08-09 15:40:00,176.16,176.16,175.65,175.65,55030.0,165.6811,165.6811,165.2014,165.2014,55030.0
2021-08-09 15:50:00,175.66,175.85,175.61,175.81,53921.0,165.2108,165.3895,165.1638,165.3519,53921.0
2021-08-10 09:30:00,175.6,176.49,175.26,176.49,18565.0,165.1544,165.9915,164.8346,165.9915,18565.0
2021-08-10 09:40:00,176.49,176.77,176.12,176.58,24775.0,165.9915,166.2548,165.6435,166.0761,24775.0
2021-08-10 09:50:00,176.58,176.87,176.53,176.75,27698.0,166.0761,166.3489,166.0291,166.236,27698.0
2021-08-10 10:00:00,176.83,177.13,176.6,177.03,11439.0,166.3113,166.5934,166.0949,166.4994,11439.0
2021-08-10 10:10:00,177.06,177.35,176.96,177.2,25072.0,166.5276,166.8003,166.4335,166.6592,25072.0
2021-08-10 10:20:00,177.15,177.54,177.08,177.5,23805.0,166.6122,166.979,166.5464,166.9414,23805.0
2021-08-10 10:30:00,177.67,177.79,177.28,177.61,28934.0,167.1013,167.2141,166.7345,167.0449,28934.0
2021-08-10 10:40:00,177.53,177.78,177.44,177.78,29966.0,166.9696,167.2047,166.885,167.2047,29966.0
2021-08-10 10:50:00,177.72,177.79,177.28,177.73,26049.0,167.1483,167.2141,166.7345,167.1577,26049.0
2021-08-10 11:00:00,177.76,178.19,177.71,177.76,30036.0,167.1859,167.5904,167.1389,167.1859,30036.0
2021-08-10 11:10:00,177.76,178.13,177.67,177.97,15105.0,167.1859,167.5339,167.1013,167.3834,15105.0
2021-08-10 11:20:00,178.0,178.24,177.95,178.02,12734.0,167.4117,167.6374,167.3646,167.4305,12734.0
2021-08-10 11:30:00,178.0,178.12,177.55,177.7,15452.0,167.4117,167.5245,166.9884,167.1295,15452.0
2021-08-10 11:40:00,177.68,178.14,177.65,178.0,18688.0,167.1107,167.5433,167.0825,167.4117,18688.0
2021-08-10 11:50:00,178.03,178.22,177.88,178.18,16636.0,167.4399,167.6186,167.2988,167.5809,16636.0
2021-08-10 12:00:00,178.18,178.22,177.66,177.84,15669.0,167.5809,167.6186,167.0919,167.2612,15669.0
2021-08-10 12:10:00,177.82,177.84,177.41,177.43,8981.0,167.2424,167.2612,166.8567,166.8756,8981.0
2021-08-10 12:20:00,177.39,177.61,177.37,177.57,8530.0,166.8379,167.0449,166.8191,167.0072,8530.0
2021-08-10 12:30:00,177.5,177.57,177.29,177.4,8159.0,166.9414,167.0072,166.7439,166.8473,8159.0
2021-08-10 12:40:00,177.36,177.41,177.26,177.34,18346.0,166.8097,166.8567,166.7157,166.7909,18346.0
2021-08-10 12:50:00,177.3,177.42,177.16,177.34,21011.0,166.7533,166.8662,166.6216,166.7909,21011.0
2021-08-10 13:00:00,177.34,177.41,177.19,177.3,17115.0,166.7909,166.8567,166.6498,166.7533,17115.0
2021-08-10 13:10:00,177.31,177.31,176.88,177.12,12070.0,166.7627,166.7627,166.3583,166.584,12070.0
2021-08-10 13:20:00,177.12,177.2,176.97,177.2,8994.0,166.584,166.6592,166.4429,166.6592,8994.0
2021-08-10 13:30:00,177.22,177.32,177.01,177.02,25649.0,166.6781,166.7721,166.4805,166.4899,25649.0
2021-08-10 13:40:00,177.0,177.24,176.79,177.0,14085.0,166.4711,166.6969,166.2736,166.4711,14085.0
2021-08-10 13:50:00,176.95,177.2,176.95,177.2,5972.0,166.4241,166.6592,166.4241,166.6592,5972.0
2021-08-10 14:00:00,177.24,177.38,177.18,177.27,15306.0,166.6969,166.8285,166.6404,166.7251,15306.0
2021-08-10 14:10:00,177.31,177.5,176.96,177.5,97045.0,166.7627,166.9414,166.4335,166.9414,97045.0
2021-08-10 14:20:00,177.41,177.47,177.26,177.32,7050.0,166.8567,166.9132,166.7157,166.7721,7050.0
2021-08-10 14:30:00,177.3,177.58,177.22,177.55,10609.0,166.7533,167.0166,166.6781,166.9884,10609.0
2021-08-10 14:40:00,177.55,177.66,177.54,177.65,10853.0,166.9884,167.0919,166.979,167.0825,10853.0
2021-08-10 14:50:00,177.64,177.64,177.54,177.58,7732.0,167.0731,167.0731,166.979,167.0166,7732.0
2021-08-10 15:00:00,177.55,178.18,177.34,177.99,54956.0,166.9884,167.5809,166.7909,167.4022,54956.0
2021-08-10 15:10:00,177.96,178.04,177.85,177.94,58701.0,167.374,167.4493,167.2706,167.3552,58701.0
2021-08-10 15:20:00,177.95,178.29,177.94,178.16,35781.0,167.3646,167.6844,167.3552,167.5621,35781.0
2021-08-10 15:30:00,178.14,178.17,177.32,177.52,56543.0,167.5433,167.5715,166.7721,166.9602,56543.0
2021-08-10 15:40:00,177.54,178.12,177.54,177.81,83379.0,166.979,167.5245,166.979,167.233,83379.0
2021-08-10 15:50:00,177.84,178.15,177.74,178.1,113490.0,167.2612,167.5527,167.1671,167.5057,113490.0
2021-08-11 09:30:00,178.61,178.73,177.79,178.73,38158.0,167.9854,168.0982,167.2141,168.0982,38158.0
2021-08-11 09:40:00,178.71,179.6,178.28,179.53,17461.0,168.0794,168.9165,167.675,168.8506,17461.0
2021-08-11 09:50:00,179.53,179.9,179.29,179.29,76966.0,168.8506,169.1986,168.6249,168.6249,76966.0
2021-08-11 10:00:00,179.39,179.64,179.21,179.59,31142.0,168.719,168.9541,168.5497,168.9071,31142.0
2021-08-11 10:10:00,179.69,180.3,179.4,179.72,53213.0,169.0011,169.5748,168.7284,169.0293,53213.0
2021-08-11 10:20:00,179.72,179.75,179.37,179.72,14971.0,169.0293,169.0576,168.7002,169.0293,14971.0
2021-08-11 10:30:00,179.65,180.08,179.57,180.08,20994.0,168.9635,169.3679,168.8883,169.3679,20994.0
2021-08-11 10:40:00,180.11,180.5,180.04,180.5,19183.0,169.3961,169.7629,169.3303,169.7629,19183.0
2021-08-11 10:50:00,180.5,180.55,180.27,180.55,23449.0,169.7629,169.81,169.5466,169.81,23449.0
2021-08-11 11:00:00,180.55,181.2,180.49,181.18,36992.0,169.81,170.4213,169.7535,170.4025,36992.0
2021-08-11 11:10:00,181.17,181.36,181.08,181.21,30582.0,170.3931,170.5718,170.3084,170.4307,30582.0
2021-08-11 11:20:00,181.23,181.37,180.65,180.65,33357.0,170.4495,170.5812,169.904,169.904,33357.0
2021-08-11 11:30:00,180.59,180.97,180.54,180.64,114273.0,169.8476,170.205,169.8006,169.8946,114273.0
2021-08-11 11:40:00,180.62,181.14,180.44,181.12,15134.0,169.8758,170.3649,169.7065,170.3461,15134.0
2021-08-11 11:50:00,181.12,181.19,180.78,180.84,20045.0,170.3461,170.4119,170.0263,170.0827,20045.0
2021-08-11 12:00:00,180.82,180.96,180.65,180.94,14983.0,170.0639,170.1956,169.904,170.1768,14983.0
2021-08-11 12:10:00,180.94,181.21,180.88,181.2,25773.0,170.1768,170.4307,170.1203,170.4213,25773.0
2021-08-11 12:20:00,181.2,181.2,180.8,180.8,18834.0,170.4213,170.4213,170.0451,170.0451,18834.0
2021-08-11 12:30:00,180.73,181.06,180.71,181.01,12976.0,169.9793,170.2896,169.9604,170.2426,12976.0
2021-08-11 12:40:00,181.01,181.12,180.85,180.85,13879.0,170.2426,170.3461,170.0921,170.0921,13879.0
2021-08-11 12:50:00,180.85,181.27,180.81,181.17,30900.0,170.0921,170.4871,170.0545,170.3931,30900.0
2021-08-11 13:00:00,181.16,181.25,180.72,180.99,15323.0,170.3837,170.4683,169.9699,170.2238,15323.0
2021-08-11 13:10:00,180.98,180.99,180.72,180.82,17704.0,170.2144,170.2238,169.9699,170.0639,17704.0
2021-08-11 13:20:00,180.83,180.91,180.71,180.91,14213.0,170.0733,170.1486,169.9604,170.1486,14213.0
2021-08-11 13:30:00,180.89,181.09,180.79,180.98,18850.0,170.1297,170.3178,170.0357,170.2144,18850.0
2021-08-11 13:40:00,180.98,181.54,180.98,181.52,35255.0,170.2144,170.7411,170.2144,170.7223,35255.0
2021-08-11 13:50:00,181.52,181.7,181.12,181.15,42884.0,170.7223,170.8916,170.3461,170.3743,42884.0
2021-08-11 14:00:00,181.17,181.25,180.69,181.14,52975.0,170.3931,170.4683,169.9416,170.3649,52975.0
2021-08-11 14:10:00,181.14,181.45,181.11,181.36,30494.0,170.3649,170.6564,170.3367,170.5718,30494.0
2021-08-11 14:20:00,181.35,181.51,181.22,181.46,35445.0,170.5624,170.7129,170.4401,170.6658,35445.0
2021-08-11 14:30:00,181.45,181.46,181.14,181.2,62443.0,170.6564,170.6658,170.3649,170.4213,62443.0
2021-08-11 14:40:00,181.21,181.23,181.05,181.14,19390.0,170.4307,170.4495,170.2802,170.3649,19390.0
2021-08-11 14:50:00,181.15,181.32,181.13,181.28,22867.0,170.3743,170.5342,170.3555,170.4965,22867.0
2021-08-11 15:00:00,181.32,181.53,181.18,181.2,61295.0,170.5342,170.7317,170.4025,170.4213,61295.0
2021-08-11 15:10:00,181.2,181.22,180.92,180.93,14075.0,170.4213,170.4401,170.158,170.1674,14075.0
2021-08-11 15:20:00,180.94,181.03,180.71,180.81,16873.0,170.1768,170.2614,169.9604,170.0545,16873.0
2021-08-11 15:30:00,180.83,180.95,180.72,180.82,22741.0,170.0733,170.1862,169.9699,170.0639,22741.0
2021-08-11 15:40:00,180.88,181.03,180.79,181.03,27593.0,170.1203,170.2614,170.0357,170.2614,27593.0
2021-08-11 15:50:00,180.99,181.37,180.98,181.08,148914.0,170.2238,170.5812,170.2144,170.3084,148914.0
2021-08-12 09:30:00,181.25,181.48,180.73,181.12,44162.0,170.4683,170.6846,169.9793,170.3461,44162.0
2021-08-12 09:40:00,181.15,181.44,180.94,181.34,17730.0,170.3743,170.647,170.1768,170.553,17730.0
2021-08-12 09:50:00,181.22,181.75,181.09,181.75,29684.0,170.4401,170.9386,170.3178,170.9386,29684.0
2021-08-12 10:00:00,181.83,181.88,181.14,181.18,12564.0,171.0138,171.0609,170.3649,170.4025,12564.0
2021-08-12 10:10:00,181.18,181.52,181.18,181.29,23699.0,170.4025,170.7223,170.4025,170.5059,23699.0
2021-08-12 10:20:00,181.21,181.48,181.21,181.31,24197.0,170.4307,170.6846,170.4307,170.5248,24197.0
2021-08-12 10:30:00,181.22,181.77,181.14,181.77,21058.0,170.4401,170.9574,170.3649,170.9574,21058.0
2021-08-12 10:40:00,181.75,181.87,181.41,181.47,17438.0,170.9386,171.0514,170.6188,170.6752,17438.0
2021-08-12 10:50:00,181.5,181.57,181.25,181.36,10560.0,170.7035,170.7693,170.4683,170.5718,10560.0
2021-08-12 11:00:00,181.48,181.48,181.21,181.42,12626.0,170.6846,170.6846,170.4307,170.6282,12626.0
2021-08-12 11:10:00,181.38,181.64,181.25,181.64,11381.0,170.5906,170.8351,170.4683,170.8351,11381.0
2021-08-12 11:20:00,181.61,181.82,181.53,181.64,13761.0,170.8069,171.0044,170.7317,170.8351,13761.0
2021-08-12 11:30:00,181.66,181.94,181.56,181.93,14145.0,170.8539,171.1173,170.7599,171.1079,14145.0
2021-08-12 11:40:00,181.94,181.96,181.61,181.91,11947.0,171.1173,171.1361,170.8069,171.0891,11947.0
2021-08-12 11:50:00,181.92,182.04,181.64,182.04,15613.0,171.0985,171.2113,170.8351,171.2113,15613.0
2021-08-12 12:00:00,182.01,182.39,182.01,182.37,15231.0,171.1831,171.5405,171.1831,171.5217,15231.0
2021-08-12 12:10:00,182.38,182.39,182.22,182.27,12447.0,171.5311,171.5405,171.3806,171.4277,12447.0
2021-08-12 12:20:00,182.22,182.64,182.22,182.46,12676.0,171.3806,171.7756,171.3806,171.6063,12676.0
2021-08-12 12:30:00,182.5,182.59,182.46,182.56,9517.0,171.644,171.7286,171.6063,171.7004,9517.0
2021-08-12 12:40:00,182.56,182.76,182.43,182.68,10697.0,171.7004,171.8885,171.5781,171.8133,10697.0
2021-08-12 12:50:00,182.68,182.77,182.59,182.75,10299.0,171.8133,171.8979,171.7286,171.8791,10299.0
2021-08-12 13:00:00,182.72,182.73,182.47,182.48,10514.0,171.8509,171.8603,171.6158,171.6252,10514.0
2021-08-12 13:10:00,182.47,182.62,182.43,182.56,9085.0,171.6158,171.7568,171.5781,171.7004,9085.0
2021-08-12 13:20:00,182.61,182.71,182.43,182.51,9781.0,171.7474,171.8415,171.5781,171.6534,9781.0
2021-08-12 13:30:00,182.51,182.51,182.23,182.26,7167.0,171.6534,171.6534,171.39,171.4182,7167.0
2021-08-12 13:40:00,182.25,182.31,182.07,182.13,7834.0,171.4088,171.4653,171.2395,171.296,7834.0
2021-08-12 13:50:00,182.1,182.26,182.1,182.19,5877.0,171.2678,171.4182,171.2678,171.3524,5877.0
2021-08-12 14:00:00,182.17,182.51,182.08,182.5,14314.0,171.3336,171.6534,171.249,171.644,14314.0
2021-08-12 14:10:00,182.5,182.57,182.23,182.23,17925.0,171.644,171.7098,171.39,171.39,17925.0
2021-08-12 14:20:00,182.23,182.26,181.85,182.0,23406.0,171.39,171.4182,171.0326,171.1737,23406.0
2021-08-12 14:30:00,181.96,182.05,181.91,182.0,7221.0,171.1361,171.2207,171.0891,171.1737,7221.0
2021-08-12 14:40:00,182.02,182.13,181.92,182.09,7888.0,171.1925,171.296,171.0985,171.2584,7888.0
2021-08-12 14:50:00,182.11,182.11,181.99,181.99,12191.0,171.2772,171.2772,171.1643,171.1643,12191.0
2021-08-12 15:00:00,181.99,182.01,181.83,181.94,19182.0,171.1643,171.1831,171.0138,171.1173,19182.0
2021-08-12 15:10:00,181.92,182.35,181.87,182.35,39757.0,171.0985,171.5029,171.0514,171.5029,39757.0
2021-08-12 15:20:00,182.37,182.37,181.92,181.93,22351.0,171.5217,171.5217,171.0985,171.1079,22351.0
2021-08-12 15:30:00,181.89,182.02,181.87,181.93,33272.0,171.0703,171.1925,171.0514,171.1079,33272.0
2021-08-12 15:40:00,181.93,182.38,181.93,181.96,92730.0,171.1079,171.5311,171.1079,171.1361,92730.0
2021-08-12 15:50:00,181.91,181.98,181.63,181.68,136154.0,171.0891,171.1549,170.8257,170.8727,136154.0
2021-08-13 09:30:00,181.48,182.27,181.48,182.09,22254.0,170.6846,171.4277,170.6846,171.2584,22254.0
2021-08-13 09:40:00,182.24,182.78,182.17,182.67,15702.0,171.3994,171.9073,171.3336,171.8039,15702.0
2021-08-13 09:50:00,182.65,182.69,182.21,182.51,11786.0,171.785,171.8227,171.3712,171.6534,11786.0
2021-08-13 10:00:00,182.53,182.58,181.9,182.06,16296.0,171.6722,171.7192,171.0797,171.2301,16296.0
2021-08-13 10:10:00,182.08,182.25,181.9,182.0,20645.0,171.249,171.4088,171.0797,171.1737,20645.0
2021-08-13 10:20:00,181.96,181.97,181.24,181.43,27089.0,171.1361,171.1455,170.4589,170.6376,27089.0
2021-08-13 10:30:00,181.42,181.87,181.42,181.56,15468.0,170.6282,171.0514,170.6282,170.7599,15468.0
2021-08-13 10:40:00,181.56,182.0,181.53,181.9,12742.0,170.7599,171.1737,170.7317,171.0797,12742.0
2021-08-13 10:50:00,181.9,182.15,181.9,182.03,6033.0,171.0797,171.3148,171.0797,171.2019,6033.0
2021-08-13 11:00:00,182.06,182.23,181.88,182.19,10190.0,171.2301,171.39,171.0609,171.3524,10190.0
2021-08-13 11:10:00,182.2,182.45,182.19,182.39,21013.0,171.3618,171.5969,171.3524,171.5405,21013.0
2021-08-13 11:20:00,182.38,182.62,182.29,182.47,31426.0,171.5311,171.7568,171.4465,171.6158,31426.0
2021-08-13 11:30:00,182.49,182.52,181.97,181.99,6081.0,171.6346,171.6628,171.1455,171.1643,6081.0
2021-08-13 11:40:00,182.01,182.29,181.97,182.2,4195.0,171.1831,171.4465,171.1455,171.3618,4195.0
2021-08-13 11:50:00,182.23,182.27,182.14,182.2,4618.0,171.39,171.4277,171.3054,171.3618,4618.0
2021-08-13 12:00:00,182.24,182.33,182.2,182.28,9862.0,171.3994,171.4841,171.3618,171.4371,9862.0
2021-08-13 12:10:00,182.26,182.36,182.15,182.36,9792.0,171.4182,171.5123,171.3148,171.5123,9792.0
2021-08-13 12:20:00,182.37,182.92,182.3,182.46,43287.0,171.5217,172.039,171.4559,171.6063,43287.0
2021-08-13 12:30:00,182.43,182.56,182.34,182.56,7672.0,171.5781,171.7004,171.4935,171.7004,7672.0
2021-08-13 12:40:00,182.58,182.62,182.51,182.59,8601.0,171.7192,171.7568,171.6534,171.7286,8601.0
2021-08-13 12:50:00,182.55,182.59,182.5,182.55,7447.0,171.691,171.7286,171.644,171.691,7447.0
2021-08-13 13:00:00,182.52,182.52,182.15,182.2,16456.0,171.6628,171.6628,171.3148,171.3618,16456.0
2021-08-13 13:10:00,182.15,182.26,182.05,182.13,25368.0,171.3148,171.4182,171.2207,171.296,25368.0
2021-08-13 13:20:00,182.09,182.18,182.08,182.18,6780.0,171.2584,171.343,171.249,171.343,6780.0
2021-08-13 13:30:00,182.15,182.27,182.12,182.23,10732.0,171.3148,171.4277,171.2866,171.39,10732.0
2021-08-13 13:40:00,182.22,182.42,182.22,182.41,6239.0,171.3806,171.5687,171.3806,171.5593,6239.0
2021-08-13 13:50:00,182.41,182.45,182.3,182.31,9035.0,171.5593,171.5969,171.4559,171.4653,9035.0
2021-08-13 14:00:00,182.32,182.53,182.25,182.49,6851.0,171.4747,171.6722,171.4088,171.6346,6851.0
2021-08-13 14:10:00,182.55,182.83,182.53,182.53,32972.0,171.691,171.9543,171.6722,171.6722,32972.0
2021-08-13 14:20:00,182.5,182.56,182.4,182.41,13363.0,171.644,171.7004,171.5499,171.5593,13363.0
2021-08-13 14:30:00,182.4,182.48,182.33,182.41,17433.0,171.5499,171.6252,171.4841,171.5593,17433.0
2021-08-13 14:40:00,182.39,182.64,182.36,182.58,18742.0,171.5405,171.7756,171.5123,171.7192,18742.0
2021-08-13 14:50:00,182.58,182.6,182.49,182.56,10030.0,171.7192,171.738,171.6346,171.7004,10030.0
2021-08-13 15:00:00,182.58,182.66,182.53,182.53,24887.0,171.7192,171.7945,171.6722,171.6722,24887.0
2021-08-13 15:10:00,182.52,182.69,182.46,182.69,13438.0,171.6628,171.8227,171.6063,171.8227,13438.0
2021-08-13 15:20:00,182.72,182.98,182.49,182.49,96387.0,171.8509,172.0954,171.6346,171.6346,96387.0
2021-08-13 15:30:00,182.49,182.94,182.33,182.76,60945.0,171.6346,172.0578,171.4841,171.8885,60945.0
2021-08-13 15:40:00,182.76,183.0,182.52,182.52,67623.0,171.8885,172.1142,171.6628,171.6628,67623.0
2021-08-13 15:50:00,182.53,182.82,182.36,182.79,46409.0,171.6722,171.9449,171.5123,171.9167,46409.0
2021-08-16 09:30:00,182.37,182.92,181.2,182.59,36786.0,171.5217,172.039,170.4213,171.7286,36786.0
2021-08-16 09:40:00,182.53,182.89,182.01,182.8,21190.0,171.6722,172.0108,171.1831,171.9261,21190.0
2021-08-16 09:50:00,182.81,183.25,182.69,183.11,21217.0,171.9355,172.3494,171.8227,172.2177,21217.0
2021-08-16 10:00:00,183.03,183.83,182.6,183.76,16140.0,172.1424,172.8949,171.738,172.829,16140.0
2021-08-16 10:10:00,183.83,184.3,183.44,183.44,26864.0,172.8949,173.3369,172.5281,172.5281,26864.0
2021-08-16 10:20:00,183.53,183.54,183.09,183.3,17279.0,172.6127,172.6221,172.1989,172.3964,17279.0
2021-08-16 10:30:00,183.34,183.84,182.9,183.15,22885.0,172.434,172.9043,172.0202,172.2553,22885.0
2021-08-16 10:40:00,183.11,183.47,183.09,183.14,13655.0,172.2177,172.5563,172.1989,172.2459,13655.0
2021-08-16 10:50:00,182.84,183.21,182.83,183.11,19349.0,171.9637,172.3117,171.9543,172.2177,19349.0
2021-08-16 11:00:00,183.11,183.11,182.55,182.97,21429.0,172.2177,172.2177,171.691,172.086,21429.0
2021-08-16 11:10:00,183.02,183.21,182.89,183.1,14375.0,172.133,172.3117,172.0108,172.2083,14375.0
2021-08-16 11:20:00,183.13,183.32,183.05,183.05,8697.0,172.2365,172.4152,172.1613,172.1613,8697.0
2021-08-16 11:30:00,183.09,183.63,183.08,183.51,11525.0,172.1989,172.7068,172.1895,172.5939,11525.0
2021-08-16 11:40:00,183.54,183.54,183.0,183.02,7912.0,172.6221,172.6221,172.1142,172.133,7912.0
2021-08-16 11:50:00,183.05,183.22,183.02,183.22,9800.0,172.1613,172.3211,172.133,172.3211,9800.0
2021-08-16 12:00:00,183.22,183.57,183.21,183.5,41684.0,172.3211,172.6503,172.3117,172.5845,41684.0
2021-08-16 12:10:00,183.46,183.46,183.2,183.26,6797.0,172.5469,172.5469,172.3023,172.3588,6797.0
2021-08-16 12:20:00,183.28,183.59,183.25,183.52,15284.0,172.3776,172.6691,172.3494,172.6033,15284.0
2021-08-16 12:30:00,183.54,183.61,183.4,183.55,9038.0,172.6221,172.6879,172.4904,172.6315,9038.0
2021-08-16 12:40:00,183.58,183.9,183.58,183.75,29769.0,172.6597,172.9607,172.6597,172.8196,29769.0
2021-08-16 12:50:00,183.75,183.85,183.75,183.78,11442.0,172.8196,172.9137,172.8196,172.8478,11442.0
2021-08-16 13:00:00,183.74,184.13,183.74,184.12,15667.0,172.8102,173.177,172.8102,173.1676,15667.0
2021-08-16 13:10:00,184.12,184.21,183.86,183.86,16683.0,173.1676,173.2523,172.9231,172.9231,16683.0
2021-08-16 13:20:00,183.83,183.85,183.42,183.63,8114.0,172.8949,172.9137,172.5092,172.7068,8114.0
2021-08-16 13:30:00,183.62,183.62,183.29,183.35,7496.0,172.6973,172.6973,172.387,172.4434,7496.0
2021-08-16 13:40:00,183.37,183.43,183.24,183.29,6529.0,172.4622,172.5186,172.34,172.387,6529.0
2021-08-16 13:50:00,183.3,183.53,183.3,183.53,7554.0,172.3964,172.6127,172.3964,172.6127,7554.0
2021-08-16 14:00:00,183.41,183.51,183.27,183.49,7762.0,172.4998,172.5939,172.3682,172.5751,7762.0
2021-08-16 14:10:00,183.48,183.53,183.43,183.44,11778.0,172.5657,172.6127,172.5186,172.5281,11778.0
2021-08-16 14:20:00,183.42,183.5,183.36,183.38,6617.0,172.5092,172.5845,172.4528,172.4716,6617.0
2021-08-16 14:30:00,183.33,183.34,183.22,183.24,9413.0,172.4246,172.434,172.3211,172.34,9413.0
2021-08-16 14:40:00,183.24,183.49,183.2,183.38,12079.0,172.34,172.5751,172.3023,172.4716,12079.0
2021-08-16 14:50:00,183.38,183.92,183.38,183.42,30140.0,172.4716,172.9795,172.4716,172.5092,30140.0
2021-08-16 15:00:00,183.4,184.01,183.36,183.87,68907.0,172.4904,173.0641,172.4528,172.9325,68907.0
2021-08-16 15:10:00,183.89,183.93,183.79,183.9,28850.0,172.9513,172.9889,172.8572,172.9607,28850.0
2021-08-16 15:20:00,183.89,184.33,183.88,184.26,89479.0,172.9513,173.3651,172.9419,173.2993,89479.0
2021-08-16 15:30:00,184.23,184.28,183.88,184.27,51522.0,173.2711,173.3181,172.9419,173.3087,51522.0
2021-08-16 15:40:00,184.29,184.53,184.19,184.25,79946.0,173.3275,173.5532,173.2334,173.2899,79946.0
2021-08-16 15:50:00,184.23,184.33,184.05,184.23,85713.0,173.2711,173.3651,173.1018,173.2711,85713.0
2021-08-17 09:30:00,183.38,184.67,183.1,184.34,36168.0,172.4716,173.6849,172.2083,173.3745,36168.0
2021-08-17 09:40:00,184.5,184.51,183.85,184.11,16498.0,173.525,173.5344,172.9137,173.1582,16498.0
2021-08-17 09:50:00,184.07,184.71,184.07,184.56,10680.0,173.1206,173.7225,173.1206,173.5814,10680.0
2021-08-17 10:00:00,184.52,185.26,184.1,185.24,38370.0,173.5438,174.2398,173.1488,174.221,38370.0
2021-08-17 10:10:00,185.31,186.16,185.31,186.05,27822.0,174.2868,175.0863,174.2868,174.9828,27822.0
2021-08-17 10:20:00,186.0,186.08,184.98,185.08,30702.0,174.9358,175.011,173.9764,174.0705,30702.0
2021-08-17 10:30:00,185.02,185.25,184.55,184.55,30756.0,174.0141,174.2304,173.572,173.572,30756.0
2021-08-17 10:40:00,184.32,184.67,184.24,184.67,12824.0,173.3557,173.6849,173.2805,173.6849,12824.0
2021-08-17 10:50:00,184.76,184.93,184.58,184.62,18815.0,173.7695,173.9294,173.6002,173.6379,18815.0
2021-08-17 11:00:00,184.52,184.83,184.51,184.81,11822.0,173.5438,173.8354,173.5344,173.8166,11822.0
2021-08-17 11:10:00,184.79,185.16,184.7,185.1,12961.0,173.7977,174.1457,173.7131,174.0893,12961.0
2021-08-17 11:20:00,185.06,185.15,184.68,184.83,12645.0,174.0517,174.1363,173.6943,173.8354,12645.0
2021-08-17 11:30:00,184.88,185.48,184.79,185.29,11662.0,173.8824,174.4467,173.7977,174.268,11662.0
2021-08-17 11:40:00,185.3,185.45,185.18,185.2,15567.0,174.2774,174.4185,174.1646,174.1834,15567.0
2021-08-17 11:50:00,185.17,185.52,185.12,185.44,20845.0,174.1551,174.4843,174.1081,174.4091,20845.0
2021-08-17 12:00:00,185.47,185.47,184.95,184.96,10365.0,174.4373,174.4373,173.9482,173.9576,10365.0
2021-08-17 12:10:00,184.96,185.01,184.65,184.82,12207.0,173.9576,174.0047,173.6661,173.826,12207.0
2021-08-17 12:20:00,184.84,185.0,184.66,184.68,12076.0,173.8448,173.9953,173.6755,173.6943,12076.0
2021-08-17 12:30:00,184.63,184.64,184.01,184.01,17767.0,173.6473,173.6567,173.0641,173.0641,17767.0
2021-08-17 12:40:00,183.98,184.11,183.96,183.99,23421.0,173.0359,173.1582,173.0171,173.0453,23421.0
2021-08-17 12:50:00,183.97,183.97,183.4,183.51,16778.0,173.0265,173.0265,172.4904,172.5939,16778.0
2021-08-17 13:00:00,183.48,183.75,183.41,183.72,11127.0,172.5657,172.8196,172.4998,172.7914,11127.0
2021-08-17 13:10:00,183.74,184.08,183.74,183.85,15331.0,172.8102,173.13,172.8102,172.9137,15331.0
2021-08-17 13:20:00,183.88,183.92,183.64,183.92,17837.0,172.9419,172.9795,172.7162,172.9795,17837.0
2021-08-17 13:30:00,183.88,183.88,183.41,183.52,15338.0,172.9419,172.9419,172.4998,172.6033,15338.0
2021-08-17 13:40:00,183.5,183.5,183.32,183.37,13421.0,172.5845,172.5845,172.4152,172.4622,13421.0
2021-08-17 13:50:00,183.42,183.8,183.31,183.7,16461.0,172.5092,172.8666,172.4058,172.7726,16461.0
2021-08-17 14:00:00,183.72,184.26,183.65,184.26,17359.0,172.7914,173.2993,172.7256,173.2993,17359.0
2021-08-17 14:10:00,184.28,184.29,183.99,183.99,15844.0,173.3181,173.3275,173.0453,173.0453,15844.0
2021-08-17 14:20:00,184.05,184.08,183.7,183.76,23069.0,173.1018,173.13,172.7726,172.829,23069.0
2021-08-17 14:30:00,183.76,183.81,183.47,183.47,8545.0,172.829,172.876,172.5563,172.5563,8545.0
2021-08-17 14:40:00,183.42,183.82,183.38,183.56,11857.0,172.5092,172.8855,172.4716,172.6409,11857.0
2021-08-17 14:50:00,183.59,183.8,183.49,183.78,15315.0,172.6691,172.8666,172.5751,172.8478,15315.0
2021-08-17 15:00:00,183.68,184.19,183.68,184.15,12820.0,172.7538,173.2334,172.7538,173.1958,12820.0
2021-08-17 15:10:00,184.14,184.44,184.11,184.18,24924.0,173.1864,173.4686,173.1582,173.224,24924.0
2021-08-17 15:20:00,184.1,184.32,183.87,184.27,44974.0,173.1488,173.3557,172.9325,173.3087,44974.0
2021-08-17 15:30:00,184.19,184.45,184.04,184.21,100201.0,173.2334,173.478,173.0924,173.2523,100201.0
2021-08-17 15:40:00,184.23,184.56,183.92,184.25,103453.0,173.2711,173.5814,172.9795,173.2899,103453.0
2021-08-17 15:50:00,184.25,184.82,184.25,184.82,71819.0,173.2899,173.826,173.2899,173.826,71819.0
2021-08-18 09:30:00,183.8,184.61,182.93,183.5,46328.0,172.8666,173.6285,172.0484,172.5845,46328.0
2021-08-18 09:40:00,183.53,184.24,183.44,184.05,17555.0,172.6127,173.2805,172.5281,173.1018,17555.0
2021-08-18 09:50:00,184.05,184.95,184.03,184.95,14778.0,173.1018,173.9482,173.083,173.9482,14778.0
2021-08-18 10:00:00,184.95,185.63,184.9,185.56,37036.0,173.9482,174.5878,173.9012,174.5219,37036.0
2021-08-18 10:10:00,185.6,186.08,185.6,186.04,19328.0,174.5596,175.011,174.5596,174.9734,19328.0
2021-08-18 10:20:00,186.04,186.44,185.93,186.11,15952.0,174.9734,175.3496,174.8699,175.0392,15952.0
2021-08-18 10:30:00,186.11,186.36,185.71,186.1,21823.0,175.0392,175.2744,174.663,175.0298,21823.0
2021-08-18 10:40:00,186.1,186.27,185.91,186.21,12942.0,175.0298,175.1897,174.8511,175.1333,12942.0
2021-08-18 10:50:00,186.09,186.4,185.97,186.27,13312.0,175.0204,175.312,174.9076,175.1897,13312.0
2021-08-18 11:00:00,186.27,186.37,186.06,186.12,15635.0,175.1897,175.2838,174.9922,175.0486,15635.0
2021-08-18 11:10:00,186.19,186.35,185.94,185.95,13248.0,175.1145,175.265,174.8793,174.8887,13248.0
2021-08-18 11:20:00,185.99,186.22,185.83,186.11,10243.0,174.9264,175.1427,174.7759,175.0392,10243.0
2021-08-18 11:30:00,186.11,186.13,185.82,185.94,11757.0,175.0392,175.058,174.7665,174.8793,11757.0
2021-08-18 11:40:00,185.95,186.06,185.71,185.71,10275.0,174.8887,174.9922,174.663,174.663,10275.0
2021-08-18 11:50:00,185.73,186.46,185.73,186.33,19187.0,174.6818,175.3684,174.6818,175.2461,19187.0
2021-08-18 12:00:00,186.29,186.56,186.29,186.5,17449.0,175.2085,175.4625,175.2085,175.406,17449.0
2021-08-18 12:10:00,186.48,186.59,186.2,186.2,34268.0,175.3872,175.4907,175.1239,175.1239,34268.0
2021-08-18 12:20:00,186.23,186.26,185.87,185.93,48326.0,175.1521,175.1803,174.8135,174.8699,48326.0
2021-08-18 12:30:00,185.93,185.93,185.57,185.59,12178.0,174.8699,174.8699,174.5314,174.5502,12178.0
2021-08-18 12:40:00,185.59,185.8,185.54,185.8,13446.0,174.5502,174.7477,174.5031,174.7477,13446.0
2021-08-18 12:50:00,185.76,185.94,185.75,185.92,8689.0,174.71,174.8793,174.7006,174.8605,8689.0
2021-08-18 13:00:00,185.92,185.92,185.53,185.76,13401.0,174.8605,174.8605,174.4937,174.71,13401.0
2021-08-18 13:10:00,185.73,185.75,185.56,185.75,10022.0,174.6818,174.7006,174.5219,174.7006,10022.0
2021-08-18 13:20:00,185.75,185.93,185.73,185.9,14363.0,174.7006,174.8699,174.6818,174.8417,14363.0
2021-08-18 13:30:00,185.87,185.93,185.79,185.86,11821.0,174.8135,174.8699,174.7383,174.8041,11821.0
2021-08-18 13:40:00,185.87,185.98,185.83,185.93,18081.0,174.8135,174.917,174.7759,174.8699,18081.0
2021-08-18 13:50:00,185.91,185.91,185.75,185.75,8330.0,174.8511,174.8511,174.7006,174.7006,8330.0
2021-08-18 14:00:00,185.75,185.92,185.72,185.81,15846.0,174.7006,174.8605,174.6724,174.7571,15846.0
2021-08-18 14:10:00,185.84,185.9,185.16,185.38,15139.0,174.7853,174.8417,174.1457,174.3527,15139.0
2021-08-18 14:20:00,185.44,185.81,185.27,185.81,10258.0,174.4091,174.7571,174.2492,174.7571,10258.0
2021-08-18 14:30:00,185.84,186.37,185.79,185.85,67173.0,174.7853,175.2838,174.7383,174.7947,67173.0
2021-08-18 14:40:00,185.84,185.84,185.38,185.52,13062.0,174.7853,174.7853,174.3527,174.4843,13062.0
2021-08-18 14:50:00,185.53,185.77,185.49,185.75,12638.0,174.4937,174.7195,174.4561,174.7006,12638.0
2021-08-18 15:00:00,185.74,185.87,185.54,185.83,23037.0,174.6912,174.8135,174.5031,174.7759,23037.0
2021-08-18 15:10:00,185.82,186.02,185.77,186.0,19634.0,174.7665,174.9546,174.7195,174.9358,19634.0
2021-08-18 15:20:00,185.99,186.04,185.62,185.68,48138.0,174.9264,174.9734,174.5784,174.6348,48138.0
2021-08-18 15:30:00,185.63,185.98,185.14,185.88,99873.0,174.5878,174.917,174.1269,174.8229,99873.0
2021-08-18 15:40:00,185.85,186.03,185.31,185.36,74977.0,174.7947,174.964,174.2868,174.3338,74977.0
2021-08-18 15:50:00,185.15,185.32,184.36,184.52,153664.0,174.1363,174.2962,173.3933,173.5438,153664.0
2021-08-19 09:30:00,183.31,184.8,182.93,184.05,48084.0,172.4058,173.8072,172.0484,173.1018,48084.0
2021-08-19 09:40:00,183.91,184.89,183.66,184.18,37250.0,172.9701,173.8918,172.735,173.224,37250.0
2021-08-19 09:50:00,184.17,185.73,184.16,185.5,28364.0,173.2146,174.6818,173.2052,174.4655,28364.0
2021-08-19 10:00:00,185.32,185.49,184.68,185.03,42267.0,174.2962,174.4561,173.6943,174.0235,42267.0
2021-08-19 10:10:00,185.08,185.25,184.76,185.02,23384.0,174.0705,174.2304,173.7695,174.0141,23384.0
2021-08-19 10:20:00,185.02,185.08,184.55,184.67,14727.0,174.0141,174.0705,173.572,173.6849,14727.0
2021-08-19 10:30:00,184.6,184.71,183.98,184.13,18360.0,173.6191,173.7225,173.0359,173.177,18360.0
2021-08-19 10:40:00,184.06,184.31,183.87,183.97,16043.0,173.1112,173.3463,172.9325,173.0265,16043.0
2021-08-19 10:50:00,183.94,184.45,183.87,184.42,18088.0,172.9983,173.478,172.9325,173.4498,18088.0
2021-08-19 11:00:00,184.43,184.43,183.57,183.66,22252.0,173.4592,173.4592,172.6503,172.735,22252.0
2021-08-19 11:10:00,183.68,183.92,183.44,183.91,30733.0,172.7538,172.9795,172.5281,172.9701,30733.0
2021-08-19 11:20:00,183.9,184.36,183.76,183.9,14297.0,172.9607,173.3933,172.829,172.9607,14297.0
2021-08-19 11:30:00,183.99,184.18,183.71,183.98,14198.0,173.0453,173.224,172.782,173.0359,14198.0
2021-08-19 11:40:00,184.0,184.82,183.94,184.82,18828.0,173.0547,173.826,172.9983,173.826,18828.0
2021-08-19 11:50:00,184.87,184.87,184.31,184.5,22925.0,173.873,173.873,173.3463,173.525,22925.0
2021-08-19 12:00:00,184.43,184.7,184.23,184.24,13980.0,173.4592,173.7131,173.2711,173.2805,13980.0
2021-08-19 12:10:00,184.27,184.59,184.26,184.26,18573.0,173.3087,173.6096,173.2993,173.2993,18573.0
2021-08-19 12:20:00,184.24,184.46,184.16,184.33,12007.0,173.2805,173.4874,173.2052,173.3651,12007.0
2021-08-19 12:30:00,184.34,184.43,184.2,184.25,7729.0,173.3745,173.4592,173.2428,173.2899,7729.0
2021-08-19 12:40:00,184.17,184.5,184.16,184.39,11151.0,173.2146,173.525,173.2052,173.4215,11151.0
2021-08-19 12:50:00,184.39,184.66,184.36,184.66,9308.0,173.4215,173.6755,173.3933,173.6755,9308.0
2021-08-19 13:00:00,184.61,184.61,184.2,184.38,15629.0,173.6285,173.6285,173.2428,173.4121,15629.0
2021-08-19 13:10:00,184.43,184.62,184.33,184.45,11338.0,173.4592,173.6379,173.3651,173.478,11338.0
2021-08-19 13:20:00,184.37,184.56,184.21,184.21,11613.0,173.4027,173.5814,173.2523,173.2523,11613.0
2021-08-19 13:30:00,184.21,184.34,184.08,184.26,13079.0,173.2523,173.3745,173.13,173.2993,13079.0
2021-08-19 13:40:00,184.32,184.6,184.26,184.47,13413.0,173.3557,173.6191,173.2993,173.4968,13413.0
2021-08-19 13:50:00,184.54,184.54,184.28,184.32,14054.0,173.5626,173.5626,173.3181,173.3557,14054.0
2021-08-19 14:00:00,184.33,184.46,184.1,184.36,10579.0,173.3651,173.4874,173.1488,173.3933,10579.0
2021-08-19 14:10:00,184.39,184.55,184.29,184.55,11412.0,173.4215,173.572,173.3275,173.572,11412.0
2021-08-19 14:20:00,184.53,184.73,184.16,184.23,21402.0,173.5532,173.7413,173.2052,173.2711,21402.0
2021-08-19 14:30:00,184.22,184.49,183.85,184.44,19975.0,173.2617,173.5156,172.9137,173.4686,19975.0
2021-08-19 14:40:00,184.42,184.64,184.24,184.61,10412.0,173.4498,173.6567,173.2805,173.6285,10412.0
2021-08-19 14:50:00,184.61,185.04,184.4,184.96,15827.0,173.6285,174.0329,173.4309,173.9576,15827.0
2021-08-19 15:00:00,184.97,185.48,184.95,185.21,63166.0,173.967,174.4467,173.9482,174.1928,63166.0
2021-08-19 15:10:00,185.28,185.66,185.08,185.63,29321.0,174.2586,174.616,174.0705,174.5878,29321.0
2021-08-19 15:20:00,185.69,186.04,185.56,186.02,27146.0,174.6442,174.9734,174.5219,174.9546,27146.0
2021-08-19 15:30:00,186.02,186.02,185.41,185.44,55130.0,174.9546,174.9546,174.3809,174.4091,55130.0
2021-08-19 15:40:00,185.44,185.44,184.96,185.05,85055.0,174.4091,174.4091,173.9576,174.0423,85055.0
2021-08-19 15:50:00,185.07,185.5,185.0,185.41,194553.0,174.0611,174.4655,173.9953,174.3809,194553.0
2021-08-20 09:30:00,185.0,185.67,184.75,185.03,66454.0,173.9953,174.6254,173.7601,174.0235,66454.0
2021-08-20 09:40:00,185.05,185.11,184.38,184.7,37737.0,174.0423,174.0987,173.4121,173.7131,37737.0
2021-08-20 09:50:00,184.71,184.76,184.16,184.63,18165.0,173.7225,173.7695,173.2052,173.6473,18165.0
2021-08-20 10:00:00,184.59,185.15,184.32,185.03,23458.0,173.6096,174.1363,173.3557,174.0235,23458.0
2021-08-20 10:10:00,185.07,185.12,184.17,184.92,30721.0,174.0611,174.1081,173.2146,173.92,30721.0
2021-08-20 10:20:00,185.01,185.92,185.0,185.7,33574.0,174.0047,174.8605,173.9953,174.6536,33574.0
2021-08-20 10:30:00,185.79,186.18,185.7,185.91,16977.0,174.7383,175.1051,174.6536,174.8511,16977.0
2021-08-20 10:40:00,185.86,185.86,185.5,185.61,16499.0,174.8041,174.8041,174.4655,174.569,16499.0
2021-08-20 10:50:00,185.66,185.7,185.32,185.45,23703.0,174.616,174.6536,174.2962,174.4185,23703.0
2021-08-20 11:00:00,185.43,185.96,185.29,185.93,11199.0,174.3997,174.8982,174.268,174.8699,11199.0
2021-08-20 11:10:00,185.97,186.55,185.97,186.26,18784.0,174.9076,175.4531,174.9076,175.1803,18784.0
2021-08-20 11:20:00,186.24,186.66,186.1,186.1,51187.0,175.1615,175.5565,175.0298,175.0298,51187.0
2021-08-20 11:30:00,186.1,186.34,186.1,186.2,12925.0,175.0298,175.2555,175.0298,175.1239,12925.0
2021-08-20 11:40:00,186.25,186.5,186.06,186.06,17382.0,175.1709,175.406,174.9922,174.9922,17382.0
2021-08-20 11:50:00,186.15,186.34,186.07,186.24,12233.0,175.0768,175.2555,175.0016,175.1615,12233.0
2021-08-20 12:00:00,186.32,186.48,186.25,186.38,15373.0,175.2367,175.3872,175.1709,175.2932,15373.0
2021-08-20 12:10:00,186.33,186.38,185.9,186.0,17956.0,175.2461,175.2932,174.8417,174.9358,17956.0
2021-08-20 12:20:00,186.17,186.3,185.9,186.24,14069.0,175.0957,175.2179,174.8417,175.1615,14069.0
2021-08-20 12:30:00,186.29,186.42,186.21,186.3,7975.0,175.2085,175.3308,175.1333,175.2179,7975.0
2021-08-20 12:40:00,186.29,186.5,186.28,186.41,18497.0,175.2085,175.406,175.1991,175.3214,18497.0
2021-08-20 12:50:00,186.38,186.5,186.25,186.36,17715.0,175.2932,175.406,175.1709,175.2744,17715.0
2021-08-20 13:00:00,186.36,186.5,186.35,186.36,24139.0,175.2744,175.406,175.265,175.2744,24139.0
2021-08-20 13:10:00,186.41,186.54,186.23,186.43,32322.0,175.3214,175.4437,175.1521,175.3402,32322.0
2021-08-20 13:20:00,186.47,186.56,186.35,186.49,35666.0,175.3778,175.4625,175.265,175.3966,35666.0
2021-08-20 13:30:00,186.46,186.5,186.34,186.39,12747.0,175.3684,175.406,175.2555,175.3026,12747.0
2021-08-20 13:40:00,186.35,186.38,186.22,186.33,10362.0,175.265,175.2932,175.1427,175.2461,10362.0
2021-08-20 13:50:00,186.3,186.45,186.2,186.2,20342.0,175.2179,175.359,175.1239,175.1239,20342.0
2021-08-20 14:00:00,186.12,186.25,186.02,186.11,10989.0,175.0486,175.1709,174.9546,175.0392,10989.0
2021-08-20 14:10:00,186.11,186.13,185.8,186.11,28317.0,175.0392,175.058,174.7477,175.0392,28317.0
2021-08-20 14:20:00,186.1,186.1,185.73,185.76,9389.0,175.0298,175.0298,174.6818,174.71,9389.0
2021-08-20 14:30:00,185.78,185.93,185.75,185.88,8799.0,174.7289,174.8699,174.7006,174.8229,8799.0
2021-08-20 14:40:00,185.89,186.11,185.88,186.0,14310.0,174.8323,175.0392,174.8229,174.9358,14310.0
2021-08-20 14:50:00,186.03,186.11,185.96,186.11,11127.0,174.964,175.0392,174.8982,175.0392,11127.0
2021-08-20 15:00:00,186.09,186.17,185.97,186.05,17101.0,175.0204,175.0957,174.9076,174.9828,17101.0
2021-08-20 15:10:00,186.04,186.4,186.04,186.29,28740.0,174.9734,175.312,174.9734,175.2085,28740.0
2021-08-20 15:20:00,186.3,186.75,186.25,186.75,27425.0,175.2179,175.6412,175.1709,175.6412,27425.0
2021-08-20 15:30:00,186.69,186.69,186.08,186.16,40360.0,175.5847,175.5847,175.011,175.0863,40360.0
2021-08-20 15:40:00,186.18,186.42,186.0,186.23,63747.0,175.1051,175.3308,174.9358,175.1521,63747.0
2021-08-20 15:50:00,186.26,186.29,185.92,186.21,87512.0,175.1803,175.2085,174.8605,175.1333,87512.0
2021-08-23 09:30:00,186.93,187.77,186.2,187.24,32512.0,175.8105,176.6005,175.1239,176.102,32512.0
2021-08-23 09:40:00,187.17,187.31,186.48,186.63,13250.0,176.0362,176.1678,175.3872,175.5283,13250.0
2021-08-23 09:50:00,186.81,187.65,186.71,187.45,25943.0,175.6976,176.4876,175.6035,176.2995,25943.0
2021-08-23 10:00:00,187.47,187.48,186.88,187.06,17762.0,176.3183,176.3277,175.7634,175.9327,17762.0
2021-08-23 10:10:00,187.08,187.57,187.02,187.5,15632.0,175.9515,176.4124,175.8951,176.3465,15632.0
2021-08-23 10:20:00,187.5,187.62,187.2,187.2,18414.0,176.3465,176.4594,176.0644,176.0644,18414.0
2021-08-23 10:30:00,187.13,187.29,186.8,187.29,8236.0,175.9986,176.149,175.6882,176.149,8236.0
2021-08-23 10:40:00,187.21,187.44,187.05,187.11,9219.0,176.0738,176.2901,175.9233,175.9797,9219.0
2021-08-23 10:50:00,187.14,187.4,187.11,187.29,11083.0,176.008,176.2525,175.9797,176.149,11083.0
2021-08-23 11:00:00,187.32,187.41,187.2,187.39,10820.0,176.1773,176.2619,176.0644,176.2431,10820.0
2021-08-23 11:10:00,187.37,187.43,187.3,187.34,14543.0,176.2243,176.2807,176.1584,176.1961,14543.0
2021-08-23 11:20:00,187.37,187.9,187.37,187.55,31126.0,176.2243,176.7228,176.2243,176.3936,31126.0
2021-08-23 11:30:00,187.55,187.55,187.28,187.28,6462.0,176.3936,176.3936,176.1396,176.1396,6462.0
2021-08-23 11:40:00,187.3,187.35,187.01,187.01,9159.0,176.1584,176.2055,175.8857,175.8857,9159.0
2021-08-23 11:50:00,187.01,187.21,186.86,187.1,9745.0,175.8857,176.0738,175.7446,175.9703,9745.0
2021-08-23 12:00:00,187.1,187.24,187.08,187.2,9553.0,175.9703,176.102,175.9515,176.0644,9553.0
2021-08-23 12:10:00,187.17,187.28,187.1,187.23,8597.0,176.0362,176.1396,175.9703,176.0926,8597.0
2021-08-23 12:20:00,187.28,187.28,187.03,187.05,10735.0,176.1396,176.1396,175.9045,175.9233,10735.0
2021-08-23 12:30:00,187.02,187.09,186.88,186.94,10024.0,175.8951,175.9609,175.7634,175.8199,10024.0
2021-08-23 12:40:00,186.93,187.0,186.74,186.74,12013.0,175.8105,175.8763,175.6318,175.6318,12013.0
2021-08-23 12:50:00,186.8,186.9,186.48,186.84,39311.0,175.6882,175.7822,175.3872,175.7258,39311.0
2021-08-23 13:00:00,186.83,186.84,186.56,186.84,12114.0,175.7164,175.7258,175.4625,175.7258,12114.0
2021-08-23 13:10:00,186.82,186.82,186.5,186.54,14956.0,175.707,175.707,175.406,175.4437,14956.0
2021-08-23 13:20:00,186.52,186.57,186.42,186.55,16327.0,175.4248,175.4719,175.3308,175.4531,16327.0
2021-08-23 13:30:00,186.55,186.72,186.32,186.39,14985.0,175.4531,175.6129,175.2367,175.3026,14985.0
2021-08-23 13:40:00,186.37,186.49,186.15,186.2,14984.0,175.2838,175.3966,175.0768,175.1239,14984.0
2021-08-23 13:50:00,186.22,186.25,186.1,186.23,12441.0,175.1427,175.1709,175.0298,175.1521,12441.0
2021-08-23 14:00:00,186.23,186.32,186.09,186.26,18344.0,175.1521,175.2367,175.0204,175.1803,18344.0
2021-08-23 14:10:00,186.24,186.35,185.93,186.04,12674.0,175.1615,175.265,174.8699,174.9734,12674.0
2021-08-23 14:20:00,186.07,186.15,185.99,186.02,16341.0,175.0016,175.0768,174.9264,174.9546,16341.0
2021-08-23 14:30:00,186.02,186.09,185.97,186.09,14102.0,174.9546,175.0204,174.9076,175.0204,14102.0
2021-08-23 14:40:00,186.08,186.12,185.96,185.97,20737.0,175.011,175.0486,174.8982,174.9076,20737.0
2021-08-23 14:50:00,185.99,186.1,185.88,185.9,12053.0,174.9264,175.0298,174.8229,174.8417,12053.0
2021-08-23 15:00:00,185.9,186.15,185.87,186.1,25948.0,174.8417,175.0768,174.8135,175.0298,25948.0
2021-08-23 15:10:00,186.07,186.08,185.93,186.06,22314.0,175.0016,175.011,174.8699,174.9922,22314.0
2021-08-23 15:20:00,186.04,186.18,186.04,186.09,29684.0,174.9734,175.1051,174.9734,175.0204,29684.0
2021-08-23 15:30:00,186.08,186.23,185.91,186.22,51634.0,175.011,175.1521,174.8511,175.1427,51634.0
2021-08-23 15:40:00,186.21,186.21,185.78,185.92,71374.0,175.1333,175.1333,174.7289,174.8605,71374.0
2021-08-23 15:50:00,185.89,185.89,185.36,185.5,105983.0,174.8323,174.8323,174.3338,174.4655,105983.0
2021-08-24 09:30:00,185.8,186.68,185.6,186.68,19571.0,174.7477,175.5753,174.5596,175.5753,19571.0
2021-08-24 09:40:00,186.59,186.7,186.13,186.36,7864.0,175.4907,175.5941,175.058,175.2744,7864.0
2021-08-24 09:50:00,186.29,186.65,186.16,186.16,14986.0,175.2085,175.5471,175.0863,175.0863,14986.0
2021-08-24 10:00:00,186.25,186.25,185.23,185.33,20213.0,175.1709,175.1709,174.2116,174.3056,20213.0
2021-08-24 10:10:00,185.34,185.83,185.33,185.73,8468.0,174.315,174.7759,174.3056,174.6818,8468.0
2021-08-24 10:20:00,185.75,185.75,185.16,185.46,17277.0,174.7006,174.7006,174.1457,174.4279,17277.0
2021-08-24 10:30:00,185.45,185.59,185.28,185.49,11356.0,174.4185,174.5502,174.2586,174.4561,11356.0
2021-08-24 10:40:00,185.51,185.8,185.51,185.72,8673.0,174.4749,174.7477,174.4749,174.6724,8673.0
2021-08-24 10:50:00,185.8,186.09,185.75,186.09,15690.0,174.7477,175.0204,174.7006,175.0204,15690.0
2021-08-24 11:00:00,186.06,186.06,185.8,185.97,8763.0,174.9922,174.9922,174.7477,174.9076,8763.0
2021-08-24 11:10:00,186.0,186.07,185.83,185.83,11984.0,174.9358,175.0016,174.7759,174.7759,11984.0
2021-08-24 11:20:00,185.8,186.07,185.8,186.07,7253.0,174.7477,175.0016,174.7477,175.0016,7253.0
2021-08-24 11:30:00,186.09,186.09,185.87,185.88,12859.0,175.0204,175.0204,174.8135,174.8229,12859.0
2021-08-24 11:40:00,185.83,185.92,185.75,185.9,18176.0,174.7759,174.8605,174.7006,174.8417,18176.0
2021-08-24 11:50:00,185.89,185.94,185.62,185.78,13864.0,174.8323,174.8793,174.5784,174.7289,13864.0
2021-08-24 12:00:00,185.81,185.81,185.64,185.71,5459.0,174.7571,174.7571,174.5972,174.663,5459.0
2021-08-24 12:10:00,185.7,185.76,185.61,185.71,7159.0,174.6536,174.71,174.569,174.663,7159.0
2021-08-24 12:20:00,185.76,185.87,185.72,185.86,4983.0,174.71,174.8135,174.6724,174.8041,4983.0
2021-08-24 12:30:00,185.9,185.97,185.86,185.93,8739.0,174.8417,174.9076,174.8041,174.8699,8739.0
2021-08-24 12:40:00,185.95,185.98,185.84,185.86,6767.0,174.8887,174.917,174.7853,174.8041,6767.0
2021-08-24 12:50:00,185.87,185.94,185.86,185.91,6372.0,174.8135,174.8793,174.8041,174.8511,6372.0
2021-08-24 13:00:00,185.92,185.97,185.75,185.75,8187.0,174.8605,174.9076,174.7006,174.7006,8187.0
2021-08-24 13:10:00,185.75,185.92,185.73,185.76,13937.0,174.7006,174.8605,174.6818,174.71,13937.0
2021-08-24 13:20:00,185.73,185.87,185.69,185.71,11887.0,174.6818,174.8135,174.6442,174.663,11887.0
2021-08-24 13:30:00,185.72,185.78,185.7,185.78,13856.0,174.6724,174.7289,174.6536,174.7289,13856.0
2021-08-24 13:40:00,185.76,185.97,185.76,185.89,12148.0,174.71,174.9076,174.71,174.8323,12148.0
2021-08-24 13:50:00,185.91,185.92,185.83,185.92,12752.0,174.8511,174.8605,174.7759,174.8605,12752.0
2021-08-24 14:00:00,185.91,186.03,185.85,186.0,20347.0,174.8511,174.964,174.7947,174.9358,20347.0
2021-08-24 14:10:00,186.0,186.04,185.92,185.94,8341.0,174.9358,174.9734,174.8605,174.8793,8341.0
2021-08-24 14:20:00,185.96,186.05,185.89,186.02,8900.0,174.8982,174.9828,174.8323,174.9546,8900.0
2021-08-24 14:30:00,186.03,186.03,185.84,185.84,8473.0,174.964,174.964,174.7853,174.7853,8473.0
2021-08-24 14:40:00,185.85,186.0,185.82,185.92,15168.0,174.7947,174.9358,174.7665,174.8605,15168.0
2021-08-24 14:50:00,185.93,186.01,185.79,185.88,11585.0,174.8699,174.9452,174.7383,174.8229,11585.0
2021-08-24 15:00:00,185.89,185.89,185.76,185.76,18995.0,174.8323,174.8323,174.71,174.71,18995.0
2021-08-24 15:10:00,185.78,185.78,185.57,185.71,47215.0,174.7289,174.7289,174.5314,174.663,47215.0
2021-08-24 15:20:00,185.71,186.28,185.65,186.06,124015.0,174.663,175.1991,174.6066,174.9922,124015.0
2021-08-24 15:30:00,186.09,186.09,185.47,185.48,50487.0,175.0204,175.0204,174.4373,174.4467,50487.0
2021-08-24 15:40:00,185.48,185.84,185.4,185.65,146999.0,174.4467,174.7853,174.3715,174.6066,146999.0
2021-08-24 15:50:00,185.63,185.63,185.26,185.35,144475.0,174.5878,174.5878,174.2398,174.3244,144475.0
2021-08-25 09:30:00,185.9,186.04,185.18,185.46,29122.0,174.8417,174.9734,174.1646,174.4279,29122.0
2021-08-25 09:40:00,185.48,185.64,185.16,185.5,27494.0,174.4467,174.5972,174.1457,174.4655,27494.0
2021-08-25 09:50:00,185.5,186.31,185.27,186.31,38289.0,174.4655,175.2273,174.2492,175.2273,38289.0
2021-08-25 10:00:00,186.32,186.49,186.02,186.14,11858.0,175.2367,175.3966,174.9546,175.0674,11858.0
2021-08-25 10:10:00,186.17,186.26,185.9,185.99,10168.0,175.0957,175.1803,174.8417,174.9264,10168.0
2021-08-25 10:20:00,186.03,186.33,186.03,186.26,8716.0,174.964,175.2461,174.964,175.1803,8716.0
2021-08-25 10:30:00,186.31,186.4,186.1,186.17,26361.0,175.2273,175.312,175.0298,175.0957,26361.0
2021-08-25 10:40:00,186.21,186.77,186.18,186.75,13387.0,175.1333,175.66,175.1051,175.6412,13387.0
2021-08-25 10:50:00,186.69,186.73,186.09,186.64,21974.0,175.5847,175.6223,175.0204,175.5377,21974.0
2021-08-25 11:00:00,186.65,186.68,186.38,186.49,6387.0,175.5471,175.5753,175.2932,175.3966,6387.0
2021-08-25 11:10:00,186.65,186.87,186.29,186.42,28059.0,175.5471,175.754,175.2085,175.3308,28059.0
2021-08-25 11:20:00,186.41,186.89,186.37,186.83,69233.0,175.3214,175.7728,175.2838,175.7164,69233.0
2021-08-25 11:30:00,186.87,186.93,186.71,186.91,6242.0,175.754,175.8105,175.6035,175.7916,6242.0
2021-08-25 11:40:00,186.89,187.0,186.83,186.93,42543.0,175.7728,175.8763,175.7164,175.8105,42543.0
2021-08-25 11:50:00,186.93,187.23,186.93,187.17,40989.0,175.8105,176.0926,175.8105,176.0362,40989.0
2021-08-25 12:00:00,187.15,187.34,187.15,187.29,58974.0,176.0174,176.1961,176.0174,176.149,58974.0
2021-08-25 12:10:00,187.31,187.44,187.24,187.37,11921.0,176.1678,176.2901,176.102,176.2243,11921.0
2021-08-25 12:20:00,187.37,187.48,187.34,187.34,11176.0,176.2243,176.3277,176.1961,176.1961,11176.0
2021-08-25 12:30:00,187.32,187.44,187.32,187.42,12851.0,176.1773,176.2901,176.1773,176.2713,12851.0
2021-08-25 12:40:00,187.41,187.44,187.18,187.19,12441.0,176.2619,176.2901,176.0456,176.055,12441.0
2021-08-25 12:50:00,187.22,187.36,187.09,187.15,15715.0,176.0832,176.2149,175.9609,176.0174,15715.0
2021-08-25 13:00:00,187.17,187.17,186.79,187.03,21832.0,176.0362,176.0362,175.6788,175.9045,21832.0
2021-08-25 13:10:00,187.01,187.41,186.97,187.39,69347.0,175.8857,176.2619,175.8481,176.2431,69347.0
2021-08-25 13:20:00,187.43,187.47,187.21,187.22,9923.0,176.2807,176.3183,176.0738,176.0832,9923.0
2021-08-25 13:30:00,187.24,187.47,187.24,187.41,59791.0,176.102,176.3183,176.102,176.2619,59791.0
2021-08-25 13:40:00,187.41,187.66,187.4,187.45,29051.0,176.2619,176.497,176.2525,176.2995,29051.0
2021-08-25 13:50:00,187.45,187.45,187.2,187.32,16689.0,176.2995,176.2995,176.0644,176.1773,16689.0
2021-08-25 14:00:00,187.34,187.44,187.19,187.39,17785.0,176.1961,176.2901,176.055,176.2431,17785.0
2021-08-25 14:10:00,187.4,187.46,187.35,187.43,12203.0,176.2525,176.3089,176.2055,176.2807,12203.0
2021-08-25 14:20:00,187.43,187.5,187.36,187.45,17532.0,176.2807,176.3465,176.2149,176.2995,17532.0
2021-08-25 14:30:00,187.45,187.45,187.19,187.42,18884.0,176.2995,176.2995,176.055,176.2713,18884.0
2021-08-25 14:40:00,187.46,187.53,187.38,187.41,19986.0,176.3089,176.3748,176.2337,176.2619,19986.0
2021-08-25 14:50:00,187.38,187.51,187.38,187.47,24801.0,176.2337,176.356,176.2337,176.3183,24801.0
2021-08-25 15:00:00,187.47,187.57,187.32,187.54,25760.0,176.3183,176.4124,176.1773,176.3842,25760.0
2021-08-25 15:10:00,187.54,187.54,186.88,187.08,54245.0,176.3842,176.3842,175.7634,175.9515,54245.0
2021-08-25 15:20:00,187.08,187.18,186.98,187.12,63185.0,175.9515,176.0456,175.8575,175.9891,63185.0
2021-08-25 15:30:00,187.12,187.28,186.88,186.9,67093.0,175.9891,176.1396,175.7634,175.7822,67093.0
2021-08-25 15:40:00,186.9,187.0,186.78,187.0,72851.0,175.7822,175.8763,175.6694,175.8763,72851.0
2021-08-25 15:50:00,187.0,187.0,186.66,186.72,109099.0,175.8763,175.8763,175.5565,175.6129,109099.0
2021-08-26 09:30:00,187.06,187.44,186.24,186.29,55321.0,175.9327,176.2901,175.1615,175.2085,55321.0
2021-08-26 09:40:00,186.17,186.3,185.72,186.02,18059.0,175.0957,175.2179,174.6724,174.9546,18059.0
2021-08-26 09:50:00,186.1,186.21,185.7,186.16,11999.0,175.0298,175.1333,174.6536,175.0863,11999.0
2021-08-26 10:00:00,186.18,186.38,185.93,185.93,15161.0,175.1051,175.2932,174.8699,174.8699,15161.0
2021-08-26 10:10:00,185.92,186.07,185.86,186.05,9373.0,174.8605,175.0016,174.8041,174.9828,9373.0
2021-08-26 10:20:00,186.1,186.42,185.59,185.91,18282.0,175.0298,175.3308,174.5502,174.8511,18282.0
2021-08-26 10:30:00,186.05,186.07,185.64,185.9,8956.0,174.9828,175.0016,174.5972,174.8417,8956.0
2021-08-26 10:40:00,185.85,186.01,185.74,185.82,11221.0,174.7947,174.9452,174.6912,174.7665,11221.0
2021-08-26 10:50:00,185.85,185.99,185.59,185.93,15918.0,174.7947,174.9264,174.5502,174.8699,15918.0
2021-08-26 11:00:00,185.96,186.09,185.75,186.08,7972.0,174.8982,175.0204,174.7006,175.011,7972.0
2021-08-26 11:10:00,186.04,186.16,185.84,186.16,15434.0,174.9734,175.0863,174.7853,175.0863,15434.0
2021-08-26 11:20:00,186.16,186.37,186.1,186.19,8117.0,175.0863,175.2838,175.0298,175.1145,8117.0
2021-08-26 11:30:00,186.05,186.14,185.83,186.13,10017.0,174.9828,175.0674,174.7759,175.058,10017.0
2021-08-26 11:40:00,186.08,186.15,185.5,185.8,31385.0,175.011,175.0768,174.4655,174.7477,31385.0
2021-08-26 11:50:00,185.81,185.84,185.54,185.55,5089.0,174.7571,174.7853,174.5031,174.5125,5089.0
2021-08-26 12:00:00,185.55,185.75,185.54,185.67,6993.0,174.5125,174.7006,174.5031,174.6254,6993.0
2021-08-26 12:10:00,185.64,185.91,185.64,185.78,8204.0,174.5972,174.8511,174.5972,174.7289,8204.0
2021-08-26 12:20:00,185.73,185.9,185.73,185.78,19277.0,174.6818,174.8417,174.6818,174.7289,19277.0
2021-08-26 12:30:00,185.78,185.84,185.72,185.76,7137.0,174.7289,174.7853,174.6724,174.71,7137.0
2021-08-26 12:40:00,185.73,185.8,185.57,185.74,15012.0,174.6818,174.7477,174.5314,174.6912,15012.0
2021-08-26 12:50:00,185.74,185.75,185.51,185.58,8257.0,174.6912,174.7006,174.4749,174.5408,8257.0
2021-08-26 13:00:00,185.59,185.59,185.52,185.55,12823.0,174.5502,174.5502,174.4843,174.5125,12823.0
2021-08-26 13:10:00,185.55,185.57,185.41,185.53,13950.0,174.5125,174.5314,174.3809,174.4937,13950.0
2021-08-26 13:20:00,185.52,185.55,185.35,185.45,10091.0,174.4843,174.5125,174.3244,174.4185,10091.0
2021-08-26 13:30:00,185.47,185.58,185.43,185.52,9772.0,174.4373,174.5408,174.3997,174.4843,9772.0
2021-08-26 13:40:00,185.55,185.67,185.53,185.55,11151.0,174.5125,174.6254,174.4937,174.5125,11151.0
2021-08-26 13:50:00,185.55,185.61,185.45,185.5,9924.0,174.5125,174.569,174.4185,174.4655,9924.0
2021-08-26 14:00:00,185.48,185.48,185.0,185.01,11176.0,174.4467,174.4467,173.9953,174.0047,11176.0
2021-08-26 14:10:00,185.03,185.07,184.9,184.96,7591.0,174.0235,174.0611,173.9012,173.9576,7591.0
2021-08-26 14:20:00,184.98,185.12,184.97,185.04,14537.0,173.9764,174.1081,173.967,174.0329,14537.0
2021-08-26 14:30:00,185.02,185.1,184.89,185.09,11983.0,174.0141,174.0893,173.8918,174.0799,11983.0
2021-08-26 14:40:00,185.05,185.08,184.78,184.82,8191.0,174.0423,174.0705,173.7883,173.826,8191.0
2021-08-26 14:50:00,184.79,185.09,184.78,185.01,12425.0,173.7977,174.0799,173.7883,174.0047,12425.0
2021-08-26 15:00:00,184.99,185.06,184.91,185.02,16694.0,173.9859,174.0517,173.9106,174.0141,16694.0
2021-08-26 15:10:00,185.03,185.15,184.85,185.15,15544.0,174.0235,174.1363,173.8542,174.1363,15544.0
2021-08-26 15:20:00,185.18,185.19,184.99,185.06,22660.0,174.1646,174.174,173.9859,174.0517,22660.0
2021-08-26 15:30:00,185.03,185.17,184.85,184.94,73818.0,174.0235,174.1551,173.8542,173.9388,73818.0
2021-08-26 15:40:00,184.96,185.21,184.69,184.7,82221.0,173.9576,174.1928,173.7037,173.7131,82221.0
2021-08-26 15:50:00,184.7,184.92,184.29,184.34,169015.0,173.7131,173.92,173.3275,173.3745,169015.0
2021-08-27 09:30:00,184.66,185.36,184.18,185.34,27358.0,173.6755,174.3338,173.224,174.315,27358.0
2021-08-27 09:40:00,185.38,185.58,185.18,185.18,27028.0,174.3527,174.5408,174.1646,174.1646,27028.0
2021-08-27 09:50:00,185.18,185.43,184.92,185.2,8785.0,174.1646,174.3997,173.92,174.1834,8785.0
2021-08-27 10:00:00,185.21,185.37,184.88,185.19,11293.0,174.1928,174.3432,173.8824,174.174,11293.0
2021-08-27 10:10:00,185.2,185.31,184.74,184.86,12154.0,174.1834,174.2868,173.7507,173.8636,12154.0
2021-08-27 10:20:00,185.01,185.1,184.77,184.97,16405.0,174.0047,174.0893,173.7789,173.967,16405.0
2021-08-27 10:30:00,185.0,185.07,184.82,185.0,8956.0,173.9953,174.0611,173.826,173.9953,8956.0
2021-08-27 10:40:00,185.02,185.33,184.96,185.25,14667.0,174.0141,174.3056,173.9576,174.2304,14667.0
2021-08-27 10:50:00,185.25,185.43,185.18,185.34,46280.0,174.2304,174.3997,174.1646,174.315,46280.0
2021-08-27 11:00:00,185.37,185.43,185.14,185.23,20914.0,174.3432,174.3997,174.1269,174.2116,20914.0
2021-08-27 11:10:00,185.17,185.3,184.99,185.06,16374.0,174.1551,174.2774,173.9859,174.0517,16374.0
2021-08-27 11:20:00,185.15,185.17,184.96,185.0,13394.0,174.1363,174.1551,173.9576,173.9953,13394.0
2021-08-27 11:30:00,185.06,185.1,184.9,185.02,12388.0,174.0517,174.0893,173.9012,174.0141,12388.0
2021-08-27 11:40:00,185.06,185.14,184.91,184.91,11060.0,174.0517,174.1269,173.9106,173.9106,11060.0
2021-08-27 11:50:00,184.84,185.15,184.84,185.12,8716.0,173.8448,174.1363,173.8448,174.1081,8716.0
2021-08-27 12:00:00,185.14,185.2,184.92,184.99,8657.0,174.1269,174.1834,173.92,173.9859,8657.0
2021-08-27 12:10:00,185.02,185.02,184.69,184.76,10508.0,174.0141,174.0141,173.7037,173.7695,10508.0
2021-08-27 12:20:00,184.79,184.9,184.69,184.81,27816.0,173.7977,173.9012,173.7037,173.8166,27816.0
2021-08-27 12:30:00,184.81,185.06,184.8,185.05,6641.0,173.8166,174.0517,173.8072,174.0423,6641.0
2021-08-27 12:40:00,185.05,185.25,184.97,185.25,10554.0,174.0423,174.2304,173.967,174.2304,10554.0
2021-08-27 12:50:00,185.24,185.33,185.17,185.26,12951.0,174.221,174.3056,174.1551,174.2398,12951.0
2021-08-27 13:00:00,185.24,185.34,185.2,185.3,8037.0,174.221,174.315,174.1834,174.2774,8037.0
2021-08-27 13:10:00,185.3,185.38,185.18,185.25,12255.0,174.2774,174.3527,174.1646,174.2304,12255.0
2021-08-27 13:20:00,185.27,185.32,185.19,185.27,5479.0,174.2492,174.2962,174.174,174.2492,5479.0
2021-08-27 13:30:00,185.25,185.26,185.1,185.23,6412.0,174.2304,174.2398,174.0893,174.2116,6412.0
2021-08-27 13:40:00,185.2,185.31,185.19,185.31,7502.0,174.1834,174.2868,174.174,174.2868,7502.0
2021-08-27 13:50:00,185.29,185.42,185.22,185.42,8240.0,174.268,174.3903,174.2022,174.3903,8240.0
2021-08-27 14:00:00,185.35,185.35,185.09,185.18,10205.0,174.3244,174.3244,174.0799,174.1646,10205.0
2021-08-27 14:10:00,185.2,185.37,185.2,185.36,3222.0,174.1834,174.3432,174.1834,174.3338,3222.0
2021-08-27 14:20:00,185.38,185.46,185.31,185.46,7632.0,174.3527,174.4279,174.2868,174.4279,7632.0
2021-08-27 14:30:00,185.48,185.53,185.39,185.42,9719.0,174.4467,174.4937,174.3621,174.3903,9719.0
2021-08-27 14:40:00,185.45,185.48,185.29,185.46,15762.0,174.4185,174.4467,174.268,174.4279,15762.0
2021-08-27 14:50:00,185.45,185.48,185.13,185.23,62003.0,174.4185,174.4467,174.1175,174.2116,62003.0
2021-08-27 15:00:00,185.21,185.49,185.09,185.4,30305.0,174.1928,174.4561,174.0799,174.3715,30305.0
2021-08-27 15:10:00,185.4,185.67,185.35,185.67,18788.0,174.3715,174.6254,174.3244,174.6254,18788.0
2021-08-27 15:20:00,185.68,185.98,185.68,185.82,36534.0,174.6348,174.917,174.6348,174.7665,36534.0
2021-08-27 15:30:00,185.84,186.23,185.74,186.22,40645.0,174.7853,175.1521,174.6912,175.1427,40645.0
2021-08-27 15:40:00,186.22,186.47,185.96,186.32,77172.0,175.1427,175.3778,174.8982,175.2367,77172.0
2021-08-27 15:50:00,186.37,186.46,186.08,186.34,73560.0,175.2838,175.3684,175.011,175.2555,73560.0
2021-08-30 09:30:00,186.58,186.58,185.05,185.05,15399.0,175.4813,175.4813,174.0423,174.0423,15399.0
2021-08-30 09:40:00,185.04,185.25,184.79,184.87,9839.0,174.0329,174.2304,173.7977,173.873,9839.0
2021-08-30 09:50:00,184.98,185.21,184.83,184.87,5284.0,173.9764,174.1928,173.8354,173.873,5284.0
2021-08-30 10:00:00,184.93,184.93,184.11,184.2,17395.0,173.9294,173.9294,173.1582,173.2428,17395.0
2021-08-30 10:10:00,184.21,184.83,184.21,184.8,9736.0,173.2523,173.8354,173.2523,173.8072,9736.0
2021-08-30 10:20:00,184.71,185.03,184.56,185.01,11368.0,173.7225,174.0235,173.5814,174.0047,11368.0
2021-08-30 10:30:00,184.98,185.26,184.87,185.2,10774.0,173.9764,174.2398,173.873,174.1834,10774.0
2021-08-30 10:40:00,185.18,185.39,185.09,185.34,7845.0,174.1646,174.3621,174.0799,174.315,7845.0
2021-08-30 10:50:00,185.34,185.56,185.3,185.38,42416.0,174.315,174.5219,174.2774,174.3527,42416.0
2021-08-30 11:00:00,185.39,185.58,185.15,185.55,15654.0,174.3621,174.5408,174.1363,174.5125,15654.0
2021-08-30 11:10:00,185.64,185.79,185.58,185.77,6941.0,174.5972,174.7383,174.5408,174.7195,6941.0
2021-08-30 11:20:00,185.68,185.87,185.58,185.58,5944.0,174.6348,174.8135,174.5408,174.5408,5944.0
2021-08-30 11:30:00,185.61,185.71,185.3,185.3,4498.0,174.569,174.663,174.2774,174.2774,4498.0
2021-08-30 11:40:00,185.29,185.47,185.04,185.13,4087.0,174.268,174.4373,174.0329,174.1175,4087.0
2021-08-30 11:50:00,185.2,185.42,185.2,185.42,2538.0,174.1834,174.3903,174.1834,174.3903,2538.0
2021-08-30 12:00:00,185.46,185.67,185.42,185.56,3521.0,174.4279,174.6254,174.3903,174.5219,3521.0
2021-08-30 12:10:00,185.53,185.53,185.27,185.3,3368.0,174.4937,174.4937,174.2492,174.2774,3368.0
2021-08-30 12:20:00,185.31,185.32,185.15,185.21,4205.0,174.2868,174.2962,174.1363,174.1928,4205.0
2021-08-30 12:30:00,185.24,185.28,185.1,185.24,4115.0,174.221,174.2586,174.0893,174.221,4115.0
2021-08-30 12:40:00,185.25,185.43,185.2,185.21,6342.0,174.2304,174.3997,174.1834,174.1928,6342.0
2021-08-30 12:50:00,185.2,185.2,185.04,185.11,7358.0,174.1834,174.1834,174.0329,174.0987,7358.0
2021-08-30 13:00:00,185.13,185.14,184.88,184.96,5501.0,174.1175,174.1269,173.8824,173.9576,5501.0
2021-08-30 13:10:00,184.9,185.04,184.9,184.96,8095.0,173.9012,174.0329,173.9012,173.9576,8095.0
2021-08-30 13:20:00,184.92,185.06,184.86,184.86,8639.0,173.92,174.0517,173.8636,173.8636,8639.0
2021-08-30 13:30:00,184.88,184.9,184.62,184.72,16954.0,173.8824,173.9012,173.6379,173.7319,16954.0
2021-08-30 13:40:00,184.71,184.79,184.57,184.73,38506.0,173.7225,173.7977,173.5908,173.7413,38506.0
2021-08-30 13:50:00,184.7,184.74,184.37,184.46,9007.0,173.7131,173.7507,173.4027,173.4874,9007.0
2021-08-30 14:00:00,184.51,184.63,184.44,184.57,4999.0,173.5344,173.6473,173.4686,173.5908,4999.0
2021-08-30 14:10:00,184.51,184.62,184.47,184.5,11100.0,173.5344,173.6379,173.4968,173.525,11100.0
2021-08-30 14:20:00,184.47,184.64,184.45,184.64,3463.0,173.4968,173.6567,173.478,173.6567,3463.0
2021-08-30 14:30:00,184.61,184.63,184.52,184.55,5317.0,173.6285,173.6473,173.5438,173.572,5317.0
2021-08-30 14:40:00,184.52,184.61,184.52,184.54,4325.0,173.5438,173.6285,173.5438,173.5626,4325.0
2021-08-30 14:50:00,184.51,184.67,184.48,184.57,2988.0,173.5344,173.6849,173.5062,173.5908,2988.0
2021-08-30 15:00:00,184.56,184.7,184.56,184.64,4091.0,173.5814,173.7131,173.5814,173.6567,4091.0
2021-08-30 15:10:00,184.64,184.65,184.27,184.28,11687.0,173.6567,173.6661,173.3087,173.3181,11687.0
2021-08-30 15:20:00,184.3,184.5,184.26,184.38,11348.0,173.3369,173.525,173.2993,173.4121,11348.0
2021-08-30 15:30:00,184.39,184.43,184.27,184.38,12004.0,173.4215,173.4592,173.3087,173.4121,12004.0
2021-08-30 15:40:00,184.36,184.37,184.12,184.2,12890.0,173.3933,173.4027,173.1676,173.2428,12890.0
2021-08-30 15:50:00,184.2,184.21,183.81,183.86,63998.0,173.2428,173.2523,172.876,172.9231,63998.0
2021-08-31 09:30:00,183.56,184.55,183.28,183.96,37250.0,172.6409,173.572,172.3776,173.0171,37250.0
2021-08-31 09:40:00,184.15,184.34,183.6,184.08,21988.0,173.1958,173.3745,172.6785,173.13,21988.0
2021-08-31 09:50:00,184.01,184.42,183.55,183.81,18238.0,173.0641,173.4498,172.6315,172.876,18238.0
2021-08-31 10:00:00,183.91,184.83,183.85,184.82,6743.0,172.9701,173.8354,172.9137,173.826,6743.0
2021-08-31 10:10:00,184.74,184.74,184.41,184.55,8903.0,173.7507,173.7507,173.4404,173.572,8903.0
2021-08-31 10:20:00,184.58,185.07,184.57,185.07,32445.0,173.6002,174.0611,173.5908,174.0611,32445.0
2021-08-31 10:30:00,185.07,185.15,184.83,184.96,17489.0,174.0611,174.1363,173.8354,173.9576,17489.0
2021-08-31 10:40:00,185.02,185.25,184.91,185.0,38772.0,174.0141,174.2304,173.9106,173.9953,38772.0
2021-08-31 10:50:00,185.0,185.07,184.8,184.88,33894.0,173.9953,174.0611,173.8072,173.8824,33894.0
2021-08-31 11:00:00,184.88,185.02,184.65,184.68,18097.0,173.8824,174.0141,173.6661,173.6943,18097.0
2021-08-31 11:10:00,184.64,185.11,184.62,185.1,11291.0,173.6567,174.0987,173.6379,174.0893,11291.0
2021-08-31 11:20:00,185.15,185.15,184.68,184.87,14560.0,174.1363,174.1363,173.6943,173.873,14560.0
2021-08-31 11:30:00,184.84,185.04,184.71,184.83,9527.0,173.8448,174.0329,173.7225,173.8354,9527.0
2021-08-31 11:40:00,184.77,184.92,184.77,184.89,6274.0,173.7789,173.92,173.7789,173.8918,6274.0
2021-08-31 11:50:00,184.88,184.9,184.71,184.75,8438.0,173.8824,173.9012,173.7225,173.7601,8438.0
2021-08-31 12:00:00,184.77,184.92,184.75,184.86,12458.0,173.7789,173.92,173.7601,173.8636,12458.0
2021-08-31 12:10:00,184.87,184.87,184.72,184.77,5592.0,173.873,173.873,173.7319,173.7789,5592.0
2021-08-31 12:20:00,184.81,184.88,184.71,184.71,6617.0,173.8166,173.8824,173.7225,173.7225,6617.0
2021-08-31 12:30:00,184.7,184.72,184.59,184.68,7717.0,173.7131,173.7319,173.6096,173.6943,7717.0
2021-08-31 12:40:00,184.67,184.72,184.49,184.5,6895.0,173.6849,173.7319,173.5156,173.525,6895.0
2021-08-31 12:50:00,184.48,184.54,184.1,184.11,15865.0,173.5062,173.5626,173.1488,173.1582,15865.0
2021-08-31 13:00:00,184.12,184.2,183.92,183.94,22559.0,173.1676,173.2428,172.9795,172.9983,22559.0
2021-08-31 13:10:00,183.93,184.3,183.93,184.24,35957.0,172.9889,173.3369,172.9889,173.2805,35957.0
2021-08-31 13:20:00,184.24,184.24,183.91,183.98,14616.0,173.2805,173.2805,172.9701,173.0359,14616.0
2021-08-31 13:30:00,183.95,184.02,183.83,183.98,10235.0,173.0077,173.0736,172.8949,173.0359,10235.0
2021-08-31 13:40:00,183.99,184.08,183.89,184.06,12723.0,173.0453,173.13,172.9513,173.1112,12723.0
2021-08-31 13:50:00,184.09,184.09,183.73,183.77,15742.0,173.1394,173.1394,172.8008,172.8384,15742.0
2021-08-31 14:00:00,183.77,183.79,183.59,183.68,16425.0,172.8384,172.8572,172.6691,172.7538,16425.0
2021-08-31 14:10:00,183.79,184.01,183.76,183.93,10235.0,172.8572,173.0641,172.829,172.9889,10235.0
2021-08-31 14:20:00,183.94,184.11,183.94,184.02,17378.0,172.9983,173.1582,172.9983,173.0736,17378.0
2021-08-31 14:30:00,184.06,184.32,184.05,184.15,9909.0,173.1112,173.3557,173.1018,173.1958,9909.0
2021-08-31 14:40:00,184.14,184.17,184.0,184.0,14463.0,173.1864,173.2146,173.0547,173.0547,14463.0
2021-08-31 14:50:00,184.01,184.13,183.59,183.91,24168.0,173.0641,173.177,172.6691,172.9701,24168.0
2021-08-31 15:00:00,183.91,183.94,183.66,183.73,10818.0,172.9701,172.9983,172.735,172.8008,10818.0
2021-08-31 15:10:00,183.69,183.85,183.63,183.79,10391.0,172.7632,172.9137,172.7068,172.8572,10391.0
2021-08-31 15:20:00,183.81,183.9,183.66,183.84,16837.0,172.876,172.9607,172.735,172.9043,16837.0
2021-08-31 15:30:00,183.84,183.95,183.74,183.9,22442.0,172.9043,173.0077,172.8102,172.9607,22442.0
2021-08-31 15:40:00,183.9,184.02,183.75,183.8,44240.0,172.9607,173.0736,172.8196,172.8666,44240.0
2021-08-31 15:50:00,183.74,183.97,183.59,183.89,137803.0,172.8102,173.0265,172.6691,172.9513,137803.0
2021-09-01 09:30:00,183.84,184.28,182.57,183.16,53511.0,172.9043,173.3181,171.7098,172.2647,53511.0
2021-09-01 09:40:00,183.13,183.13,182.14,182.28,36686.0,172.2365,172.2365,171.3054,171.4371,36686.0
2021-09-01 09:50:00,182.28,182.54,182.09,182.53,13469.0,171.4371,171.6816,171.2584,171.6722,13469.0
2021-09-01 10:00:00,182.54,183.85,182.54,183.39,53079.0,171.6816,172.9137,171.6816,172.481,53079.0
2021-09-01 10:10:00,183.36,183.56,182.98,183.31,14329.0,172.4528,172.6409,172.0954,172.4058,14329.0
2021-09-01 10:20:00,183.26,183.45,183.02,183.44,17622.0,172.3588,172.5375,172.133,172.5281,17622.0
2021-09-01 10:30:00,183.47,183.74,183.27,183.28,12466.0,172.5563,172.8102,172.3682,172.3776,12466.0
2021-09-01 10:40:00,183.39,183.46,183.25,183.39,8425.0,172.481,172.5469,172.3494,172.481,8425.0
2021-09-01 10:50:00,183.39,183.7,183.29,183.55,5742.0,172.481,172.7726,172.387,172.6315,5742.0
2021-09-01 11:00:00,183.58,183.77,183.31,183.58,22701.0,172.6597,172.8384,172.4058,172.6597,22701.0
2021-09-01 11:10:00,183.55,183.55,183.26,183.26,8174.0,172.6315,172.6315,172.3588,172.3588,8174.0
2021-09-01 11:20:00,183.19,183.19,182.83,183.11,18450.0,172.2929,172.2929,171.9543,172.2177,18450.0
2021-09-01 11:30:00,183.12,183.12,182.88,182.89,55951.0,172.2271,172.2271,172.0014,172.0108,55951.0
2021-09-01 11:40:00,182.84,182.97,182.77,182.88,14284.0,171.9637,172.086,171.8979,172.0014,14284.0
2021-09-01 11:50:00,182.92,182.96,182.58,182.62,24981.0,172.039,172.0766,171.7192,171.7568,24981.0
2021-09-01 12:00:00,182.63,182.73,182.48,182.6,24400.0,171.7662,171.8603,171.6252,171.738,24400.0
2021-09-01 12:10:00,182.61,182.66,182.41,182.66,15616.0,171.7474,171.7945,171.5593,171.7945,15616.0
2021-09-01 12:20:00,182.61,182.69,182.25,182.31,24811.0,171.7474,171.8227,171.4088,171.4653,24811.0
2021-09-01 12:30:00,182.31,182.59,182.05,182.48,65287.0,171.4653,171.7286,171.2207,171.6252,65287.0
2021-09-01 12:40:00,182.49,182.91,182.49,182.56,17067.0,171.6346,172.0296,171.6346,171.7004,17067.0
2021-09-01 12:50:00,182.54,182.57,182.0,182.52,62124.0,171.6816,171.7098,171.1737,171.6628,62124.0
2021-09-01 13:00:00,182.5,182.57,182.17,182.49,42699.0,171.644,171.7098,171.3336,171.6346,42699.0
2021-09-01 13:10:00,182.53,182.57,182.08,182.23,36381.0,171.6722,171.7098,171.249,171.39,36381.0
2021-09-01 13:20:00,182.21,182.39,182.13,182.28,16799.0,171.3712,171.5405,171.296,171.4371,16799.0
2021-09-01 13:30:00,182.28,182.32,182.13,182.26,21236.0,171.4371,171.4747,171.296,171.4182,21236.0
2021-09-01 13:40:00,182.28,182.52,182.28,182.5,36081.0,171.4371,171.6628,171.4371,171.644,36081.0
2021-09-01 13:50:00,182.5,182.72,182.48,182.68,12436.0,171.644,171.8509,171.6252,171.8133,12436.0
2021-09-01 14:00:00,182.66,182.7,182.59,182.64,17032.0,171.7945,171.8321,171.7286,171.7756,17032.0
2021-09-01 14:10:00,182.62,183.23,182.6,183.1,30669.0,171.7568,172.3305,171.738,172.2083,30669.0
2021-09-01 14:20:00,183.12,183.19,182.93,182.95,32066.0,172.2271,172.2929,172.0484,172.0672,32066.0
2021-09-01 14:30:00,182.95,183.35,182.95,183.26,22412.0,172.0672,172.4434,172.0672,172.3588,22412.0
2021-09-01 14:40:00,183.25,183.27,183.11,183.27,17636.0,172.3494,172.3682,172.2177,172.3682,17636.0
2021-09-01 14:50:00,183.26,183.44,183.25,183.39,20696.0,172.3588,172.5281,172.3494,172.481,20696.0
2021-09-01 15:00:00,183.37,183.57,183.26,183.29,23004.0,172.4622,172.6503,172.3588,172.387,23004.0
2021-09-01 15:10:00,183.32,183.63,183.2,183.22,19788.0,172.4152,172.7068,172.3023,172.3211,19788.0
2021-09-01 15:20:00,183.21,183.34,183.15,183.31,18699.0,172.3117,172.434,172.2553,172.4058,18699.0
2021-09-01 15:30:00,183.34,183.34,182.93,182.94,42098.0,172.434,172.434,172.0484,172.0578,42098.0
2021-09-01 15:40:00,182.94,183.26,182.94,183.14,77467.0,172.0578,172.3588,172.0578,172.2459,77467.0
2021-09-01 15:50:00,183.09,183.26,182.92,183.04,100906.0,172.1989,172.3588,172.039,172.1518,100906.0
2021-09-02 09:30:00,183.29,183.29,182.09,182.09,29612.0,172.387,172.387,171.2584,171.2584,29612.0
2021-09-02 09:40:00,182.17,182.41,181.8,182.19,18008.0,171.3336,171.5593,170.9856,171.3524,18008.0
2021-09-02 09:50:00,182.2,182.95,182.2,182.71,37985.0,171.3618,172.0672,171.3618,171.8415,37985.0
2021-09-02 10:00:00,182.7,182.7,182.23,182.29,11008.0,171.8321,171.8321,171.39,171.4465,11008.0
2021-09-02 10:10:00,182.33,182.33,181.81,181.86,12947.0,171.4841,171.4841,170.995,171.042,12947.0
2021-09-02 10:20:00,181.9,182.41,181.81,182.41,16162.0,171.0797,171.5593,170.995,171.5593,16162.0
2021-09-02 10:30:00,182.41,182.53,182.34,182.42,10883.0,171.5593,171.6722,171.4935,171.5687,10883.0
2021-09-02 10:40:00,182.42,182.85,182.42,182.55,11431.0,171.5687,171.9732,171.5687,171.691,11431.0
2021-09-02 10:50:00,182.54,182.79,182.52,182.6,12133.0,171.6816,171.9167,171.6628,171.738,12133.0
2021-09-02 11:00:00,182.6,183.17,182.6,182.89,15956.0,171.738,172.2741,171.738,172.0108,15956.0
2021-09-02 11:10:00,182.86,182.86,182.56,182.65,11399.0,171.9826,171.9826,171.7004,171.785,11399.0
2021-09-02 11:20:00,182.62,182.67,182.44,182.61,10486.0,171.7568,171.8039,171.5875,171.7474,10486.0
2021-09-02 11:30:00,182.61,182.75,182.5,182.69,9467.0,171.7474,171.8791,171.644,171.8227,9467.0
2021-09-02 11:40:00,182.7,182.73,182.46,182.62,15554.0,171.8321,171.8603,171.6063,171.7568,15554.0
2021-09-02 11:50:00,182.62,182.77,182.58,182.68,9880.0,171.7568,171.8979,171.7192,171.8133,9880.0
2021-09-02 12:00:00,182.68,182.68,182.54,182.58,13634.0,171.8133,171.8133,171.6816,171.7192,13634.0
2021-09-02 12:10:00,182.61,182.79,182.57,182.78,24116.0,171.7474,171.9167,171.7098,171.9073,24116.0
2021-09-02 12:20:00,182.75,182.85,182.7,182.85,5810.0,171.8791,171.9732,171.8321,171.9732,5810.0
2021-09-02 12:30:00,182.82,182.93,182.82,182.87,8007.0,171.9449,172.0484,171.9449,171.992,8007.0
2021-09-02 12:40:00,182.96,183.05,182.88,183.03,7073.0,172.0766,172.1613,172.0014,172.1424,7073.0
2021-09-02 12:50:00,183.01,183.15,183.0,183.12,9619.0,172.1236,172.2553,172.1142,172.2271,9619.0
2021-09-02 13:00:00,183.14,183.18,182.81,182.81,12235.0,172.2459,172.2835,171.9355,171.9355,12235.0
2021-09-02 13:10:00,182.85,182.94,182.85,182.92,9063.0,171.9732,172.0578,171.9732,172.039,9063.0
2021-09-02 13:20:00,182.93,182.96,182.84,182.87,15082.0,172.0484,172.0766,171.9637,171.992,15082.0
2021-09-02 13:30:00,182.88,182.9,182.53,182.55,9508.0,172.0014,172.0202,171.6722,171.691,9508.0
2021-09-02 13:40:00,182.55,182.65,182.48,182.53,13826.0,171.691,171.785,171.6252,171.6722,13826.0
2021-09-02 13:50:00,182.5,182.61,182.5,182.59,9156.0,171.644,171.7474,171.644,171.7286,9156.0
2021-09-02 14:00:00,182.61,182.62,182.35,182.56,10010.0,171.7474,171.7568,171.5029,171.7004,10010.0
2021-09-02 14:10:00,182.59,182.68,182.4,182.68,10371.0,171.7286,171.8133,171.5499,171.8133,10371.0
2021-09-02 14:20:00,182.7,182.7,182.54,182.61,9912.0,171.8321,171.8321,171.6816,171.7474,9912.0
2021-09-02 14:30:00,182.61,182.74,182.46,182.55,10756.0,171.7474,171.8697,171.6063,171.691,10756.0
2021-09-02 14:40:00,182.51,182.6,182.49,182.51,9327.0,171.6534,171.738,171.6346,171.6534,9327.0
2021-09-02 14:50:00,182.5,182.57,182.36,182.47,15495.0,171.644,171.7098,171.5123,171.6158,15495.0
2021-09-02 15:00:00,182.47,182.66,182.47,182.55,16254.0,171.6158,171.7945,171.6158,171.691,16254.0
2021-09-02 15:10:00,182.57,182.71,182.5,182.64,14611.0,171.7098,171.8415,171.644,171.7756,14611.0
2021-09-02 15:20:00,182.64,182.64,182.45,182.64,20884.0,171.7756,171.7756,171.5969,171.7756,20884.0
2021-09-02 15:30:00,182.64,182.91,182.53,182.83,124345.0,171.7756,172.0296,171.6722,171.9543,124345.0
2021-09-02 15:40:00,182.8,183.02,182.57,182.6,59676.0,171.9261,172.133,171.7098,171.738,59676.0
2021-09-02 15:50:00,182.62,183.09,182.62,183.04,93006.0,171.7568,172.1989,171.7568,172.1518,93006.0
2021-09-03 09:30:00,182.5,183.16,182.2,182.83,24478.0,171.644,172.2647,171.3618,171.9543,24478.0
2021-09-03 09:40:00,182.83,182.98,182.55,182.7,28681.0,171.9543,172.0954,171.691,171.8321,28681.0
2021-09-03 09:50:00,182.43,182.43,181.5,181.5,25751.0,171.5781,171.5781,170.7035,170.7035,25751.0
2021-09-03 10:00:00,181.47,182.26,181.31,182.2,18144.0,170.6752,171.4182,170.5248,171.3618,18144.0
2021-09-03 10:10:00,182.23,182.83,182.16,182.74,20340.0,171.39,171.9543,171.3242,171.8697,20340.0
2021-09-03 10:20:00,182.78,182.93,182.66,182.81,19348.0,171.9073,172.0484,171.7945,171.9355,19348.0
2021-09-03 10:30:00,182.82,182.9,182.56,182.56,8526.0,171.9449,172.0202,171.7004,171.7004,8526.0
2021-09-03 10:40:00,182.59,182.68,182.39,182.68,9002.0,171.7286,171.8133,171.5405,171.8133,9002.0
2021-09-03 10:50:00,182.71,182.73,182.34,182.56,10141.0,171.8415,171.8603,171.4935,171.7004,10141.0
2021-09-03 11:00:00,182.59,182.79,182.45,182.78,8272.0,171.7286,171.9167,171.5969,171.9073,8272.0
2021-09-03 11:10:00,182.75,182.82,182.57,182.66,14081.0,171.8791,171.9449,171.7098,171.7945,14081.0
2021-09-03 11:20:00,182.59,182.68,182.41,182.48,7905.0,171.7286,171.8133,171.5593,171.6252,7905.0
2021-09-03 11:30:00,182.34,182.49,182.3,182.45,4161.0,171.4935,171.6346,171.4559,171.5969,4161.0
2021-09-03 11:40:00,182.41,182.54,182.29,182.52,6628.0,171.5593,171.6816,171.4465,171.6628,6628.0
2021-09-03 11:50:00,182.53,182.53,182.32,182.46,6676.0,171.6722,171.6722,171.4747,171.6063,6676.0
2021-09-03 12:00:00,182.47,182.52,182.35,182.49,10312.0,171.6158,171.6628,171.5029,171.6346,10312.0
2021-09-03 12:10:00,182.47,182.54,182.44,182.47,8063.0,171.6158,171.6816,171.5875,171.6158,8063.0
2021-09-03 12:20:00,182.49,182.66,182.45,182.62,6905.0,171.6346,171.7945,171.5969,171.7568,6905.0
2021-09-03 12:30:00,182.74,182.83,182.64,182.7,20578.0,171.8697,171.9543,171.7756,171.8321,20578.0
2021-09-03 12:40:00,182.71,182.75,182.6,182.7,7501.0,171.8415,171.8791,171.738,171.8321,7501.0
2021-09-03 12:50:00,182.72,182.97,182.65,182.87,16900.0,171.8509,172.086,171.785,171.992,16900.0
2021-09-03 13:00:00,182.89,183.16,182.87,183.16,5472.0,172.0108,172.2647,171.992,172.2647,5472.0
2021-09-03 13:10:00,183.16,183.58,183.16,183.58,21714.0,172.2647,172.6597,172.2647,172.6597,21714.0
2021-09-03 13:20:00,183.61,183.62,183.37,183.4,28330.0,172.6879,172.6973,172.4622,172.4904,28330.0
2021-09-03 13:30:00,183.38,183.52,183.27,183.43,13807.0,172.4716,172.6033,172.3682,172.5186,13807.0
2021-09-03 13:40:00,183.44,183.59,183.37,183.45,8764.0,172.5281,172.6691,172.4622,172.5375,8764.0
2021-09-03 13:50:00,183.42,183.47,183.36,183.39,5548.0,172.5092,172.5563,172.4528,172.481,5548.0
2021-09-03 14:00:00,183.38,183.45,183.32,183.43,11693.0,172.4716,172.5375,172.4152,172.5186,11693.0
2021-09-03 14:10:00,183.42,183.45,183.32,183.37,7513.0,172.5092,172.5375,172.4152,172.4622,7513.0
2021-09-03 14:20:00,183.36,183.45,183.29,183.34,18900.0,172.4528,172.5375,172.387,172.434,18900.0
2021-09-03 14:30:00,183.34,183.44,183.27,183.31,19564.0,172.434,172.5281,172.3682,172.4058,19564.0
2021-09-03 14:40:00,183.34,183.37,183.14,183.37,19621.0,172.434,172.4622,172.2459,172.4622,19621.0
2021-09-03 14:50:00,183.41,183.55,183.32,183.46,28148.0,172.4998,172.6315,172.4152,172.5469,28148.0
2021-09-03 15:00:00,183.47,183.63,183.46,183.47,10888.0,172.5563,172.7068,172.5469,172.5563,10888.0
2021-09-03 15:10:00,183.47,183.6,183.41,183.56,30309.0,172.5563,172.6785,172.4998,172.6409,30309.0
2021-09-03 15:20:00,183.56,184.1,183.45,184.03,69799.0,172.6409,173.1488,172.5375,173.083,69799.0
2021-09-03 15:30:00,184.0,184.04,183.8,183.9,42061.0,173.0547,173.0924,172.8666,172.9607,42061.0
2021-09-03 15:40:00,183.9,184.07,183.7,183.71,74562.0,172.9607,173.1206,172.7726,172.782,74562.0
2021-09-03 15:50:00,183.7,183.89,183.38,183.46,90075.0,172.7726,172.9513,172.4716,172.5469,90075.0
2021-09-07 09:30:00,182.97,183.04,180.95,180.95,38486.0,172.086,172.1518,170.1862,170.1862,38486.0
2021-09-07 09:40:00,180.98,181.0,180.19,180.27,31620.0,170.2144,170.2332,169.4714,169.5466,31620.0
2021-09-07 09:50:00,180.21,181.82,180.14,181.78,25883.0,169.4902,171.0044,169.4244,170.9668,25883.0
2021-09-07 10:00:00,181.81,182.04,181.63,181.65,11900.0,170.995,171.2113,170.8257,170.8445,11900.0
2021-09-07 10:10:00,181.52,181.87,181.36,181.86,10366.0,170.7223,171.0514,170.5718,171.042,10366.0
2021-09-07 10:20:00,181.88,182.07,181.61,181.91,11621.0,171.0609,171.2395,170.8069,171.0891,11621.0
2021-09-07 10:30:00,181.98,181.98,181.52,181.69,6968.0,171.1549,171.1549,170.7223,170.8822,6968.0
2021-09-07 10:40:00,181.69,181.69,181.34,181.46,10999.0,170.8822,170.8822,170.553,170.6658,10999.0
2021-09-07 10:50:00,181.49,181.56,181.36,181.38,8166.0,170.6941,170.7599,170.5718,170.5906,8166.0
2021-09-07 11:00:00,181.41,181.61,181.26,181.57,7399.0,170.6188,170.8069,170.4777,170.7693,7399.0
2021-09-07 11:10:00,181.58,181.71,181.31,181.71,8500.0,170.7787,170.901,170.5248,170.901,8500.0
2021-09-07 11:20:00,181.7,182.04,181.68,182.04,12538.0,170.8916,171.2113,170.8727,171.2113,12538.0
2021-09-07 11:30:00,182.01,182.15,181.88,182.0,7827.0,171.1831,171.3148,171.0609,171.1737,7827.0
2021-09-07 11:40:00,181.94,182.08,181.89,182.05,5336.0,171.1173,171.249,171.0703,171.2207,5336.0
2021-09-07 11:50:00,182.08,182.08,181.73,181.73,7635.0,171.249,171.249,170.9198,170.9198,7635.0
2021-09-07 12:00:00,181.74,182.03,181.74,181.87,12671.0,170.9292,171.2019,170.9292,171.0514,12671.0
2021-09-07 12:10:00,181.88,181.91,181.69,181.74,6149.0,171.0609,171.0891,170.8822,170.9292,6149.0
2021-09-07 12:20:00,181.72,181.72,181.56,181.68,14236.0,170.9104,170.9104,170.7599,170.8727,14236.0
2021-09-07 12:30:00,181.7,181.96,181.62,181.89,11880.0,170.8916,171.1361,170.8163,171.0703,11880.0
2021-09-07 12:40:00,181.9,182.43,181.89,182.36,8064.0,171.0797,171.5781,171.0703,171.5123,8064.0
2021-09-07 12:50:00,182.34,182.54,182.34,182.49,6188.0,171.4935,171.6816,171.4935,171.6346,6188.0
2021-09-07 13:00:00,182.47,182.55,182.34,182.43,8465.0,171.6158,171.691,171.4935,171.5781,8465.0
2021-09-07 13:10:00,182.43,182.5,182.37,182.49,8990.0,171.5781,171.644,171.5217,171.6346,8990.0
2021-09-07 13:20:00,182.49,182.88,182.41,182.77,18622.0,171.6346,172.0014,171.5593,171.8979,18622.0
2021-09-07 13:30:00,182.77,182.85,182.59,182.67,8326.0,171.8979,171.9732,171.7286,171.8039,8326.0
2021-09-07 13:40:00,182.7,182.79,182.68,182.74,9246.0,171.8321,171.9167,171.8133,171.8697,9246.0
2021-09-07 13:50:00,182.74,182.89,182.69,182.86,14187.0,171.8697,172.0108,171.8227,171.9826,14187.0
2021-09-07 14:00:00,182.85,182.85,182.57,182.6,11753.0,171.9732,171.9732,171.7098,171.738,11753.0
2021-09-07 14:10:00,182.62,182.7,182.57,182.59,17502.0,171.7568,171.8321,171.7098,171.7286,17502.0
2021-09-07 14:20:00,182.63,183.0,182.61,182.87,19921.0,171.7662,172.1142,171.7474,171.992,19921.0
2021-09-07 14:30:00,182.87,183.01,182.68,182.81,16354.0,171.992,172.1236,171.8133,171.9355,16354.0
2021-09-07 14:40:00,182.82,182.86,182.43,182.43,8404.0,171.9449,171.9826,171.5781,171.5781,8404.0
2021-09-07 14:50:00,182.45,182.46,182.16,182.27,27381.0,171.5969,171.6063,171.3242,171.4277,27381.0
2021-09-07 15:00:00,182.25,182.57,182.23,182.43,28579.0,171.4088,171.7098,171.39,171.5781,28579.0
2021-09-07 15:10:00,182.47,182.52,182.09,182.19,25771.0,171.6158,171.6628,171.2584,171.3524,25771.0
2021-09-07 15:20:00,182.19,182.35,182.13,182.25,25182.0,171.3524,171.5029,171.296,171.4088,25182.0
2021-09-07 15:30:00,182.27,182.27,181.94,181.94,44772.0,171.4277,171.4277,171.1173,171.1173,44772.0
2021-09-07 15:40:00,181.95,182.05,181.76,182.04,41703.0,171.1267,171.2207,170.948,171.2113,41703.0
2021-09-07 15:50:00,182.07,182.11,181.59,181.83,101533.0,171.2395,171.2772,170.7881,171.0138,101533.0
2021-09-08 09:30:00,181.1,182.11,180.63,182.11,25969.0,170.3272,171.2772,169.8852,171.2772,25969.0
2021-09-08 09:40:00,182.24,182.54,181.64,181.8,23259.0,171.3994,171.6816,170.8351,170.9856,23259.0
2021-09-08 09:50:00,181.8,182.21,181.67,182.05,12499.0,170.9856,171.3712,170.8633,171.2207,12499.0
2021-09-08 10:00:00,182.06,182.52,182.05,182.26,14253.0,171.2301,171.6628,171.2207,171.4182,14253.0
2021-09-08 10:10:00,182.29,182.29,181.86,181.93,25812.0,171.4465,171.4465,171.042,171.1079,25812.0
2021-09-08 10:20:00,181.87,182.02,181.64,181.96,25341.0,171.0514,171.1925,170.8351,171.1361,25341.0
2021-09-08 10:30:00,181.94,182.06,181.42,181.48,17872.0,171.1173,171.2301,170.6282,170.6846,17872.0
2021-09-08 10:40:00,181.35,181.68,181.06,181.68,22011.0,170.5624,170.8727,170.2896,170.8727,22011.0
2021-09-08 10:50:00,181.62,182.16,181.34,182.1,17541.0,170.8163,171.3242,170.553,171.2678,17541.0
2021-09-08 11:00:00,182.06,182.8,182.06,182.43,22330.0,171.2301,171.9261,171.2301,171.5781,22330.0
2021-09-08 11:10:00,182.45,182.76,182.45,182.73,17559.0,171.5969,171.8885,171.5969,171.8603,17559.0
2021-09-08 11:20:00,182.73,182.77,182.31,182.32,11344.0,171.8603,171.8979,171.4653,171.4747,11344.0
2021-09-08 11:30:00,182.33,182.34,181.77,181.9,38884.0,171.4841,171.4935,170.9574,171.0797,38884.0
2021-09-08 11:40:00,181.96,182.27,181.52,181.78,54739.0,171.1361,171.4277,170.7223,170.9668,54739.0
2021-09-08 11:50:00,181.79,182.14,181.73,181.98,16653.0,170.9762,171.3054,170.9198,171.1549,16653.0
2021-09-08 12:00:00,181.91,182.42,181.91,182.4,32962.0,171.0891,171.5687,171.0891,171.5499,32962.0
2021-09-08 12:10:00,182.42,182.51,182.26,182.51,15680.0,171.5687,171.6534,171.4182,171.6534,15680.0
2021-09-08 12:20:00,182.5,182.5,182.21,182.3,7626.0,171.644,171.644,171.3712,171.4559,7626.0
2021-09-08 12:30:00,182.36,182.38,182.27,182.31,6973.0,171.5123,171.5311,171.4277,171.4653,6973.0
2021-09-08 12:40:00,182.34,182.4,182.26,182.33,5092.0,171.4935,171.5499,171.4182,171.4841,5092.0
2021-09-08 12:50:00,182.3,182.38,182.16,182.22,5482.0,171.4559,171.5311,171.3242,171.3806,5482.0
2021-09-08 13:00:00,182.18,182.18,182.0,182.0,7993.0,171.343,171.343,171.1737,171.1737,7993.0
2021-09-08 13:10:00,182.01,182.1,181.96,182.1,8392.0,171.1831,171.2678,171.1361,171.2678,8392.0
2021-09-08 13:20:00,182.07,182.19,181.95,182.15,9472.0,171.2395,171.3524,171.1267,171.3148,9472.0
2021-09-08 13:30:00,182.15,182.19,182.07,182.08,14905.0,171.3148,171.3524,171.2395,171.249,14905.0
2021-09-08 13:40:00,182.09,182.15,182.06,182.08,12306.0,171.2584,171.3148,171.2301,171.249,12306.0
2021-09-08 13:50:00,182.13,182.27,181.84,181.92,37618.0,171.296,171.4277,171.0232,171.0985,37618.0
2021-09-08 14:00:00,181.91,182.25,181.91,182.16,6346.0,171.0891,171.4088,171.0891,171.3242,6346.0
2021-09-08 14:10:00,182.22,182.22,182.03,182.1,12413.0,171.3806,171.3806,171.2019,171.2678,12413.0
2021-09-08 14:20:00,182.12,182.2,182.12,182.18,15231.0,171.2866,171.3618,171.2866,171.343,15231.0
2021-09-08 14:30:00,182.16,182.21,182.12,182.2,18243.0,171.3242,171.3712,171.2866,171.3618,18243.0
2021-09-08 14:40:00,182.24,182.32,182.15,182.17,12012.0,171.3994,171.4747,171.3148,171.3336,12012.0
2021-09-08 14:50:00,182.18,182.19,182.07,182.11,13240.0,171.343,171.3524,171.2395,171.2772,13240.0
2021-09-08 15:00:00,182.1,182.21,182.03,182.17,14954.0,171.2678,171.3712,171.2019,171.3336,14954.0
2021-09-08 15:10:00,182.17,182.3,182.13,182.16,18913.0,171.3336,171.4559,171.296,171.3242,18913.0
2021-09-08 15:20:00,182.18,182.22,182.02,182.06,32888.0,171.343,171.3806,171.1925,171.2301,32888.0
2021-09-08 15:30:00,182.06,182.28,182.05,182.1,25252.0,171.2301,171.4371,171.2207,171.2678,25252.0
2021-09-08 15:40:00,182.11,182.33,182.1,182.17,31656.0,171.2772,171.4841,171.2678,171.3336,31656.0
2021-09-08 15:50:00,182.18,182.51,182.17,182.44,93979.0,171.343,171.6534,171.3336,171.5875,93979.0
2021-09-09 09:30:00,182.43,183.8,181.82,183.71,39748.0,171.5781,172.8666,171.0044,172.782,39748.0
2021-09-09 09:40:00,183.7,184.07,183.51,183.73,16233.0,172.7726,173.1206,172.5939,172.8008,16233.0
2021-09-09 09:50:00,183.76,183.98,183.23,183.33,11135.0,172.829,173.0359,172.3305,172.4246,11135.0
2021-09-09 10:00:00,183.31,184.0,183.0,183.85,22927.0,172.4058,173.0547,172.1142,172.9137,22927.0
2021-09-09 10:10:00,183.72,183.93,183.23,183.23,9008.0,172.7914,172.9889,172.3305,172.3305,9008.0
2021-09-09 10:20:00,183.25,183.53,182.92,183.53,14883.0,172.3494,172.6127,172.039,172.6127,14883.0
2021-09-09 10:30:00,183.43,183.53,183.07,183.35,17778.0,172.5186,172.6127,172.1801,172.4434,17778.0
2021-09-09 10:40:00,183.36,183.36,182.86,182.88,19397.0,172.4528,172.4528,171.9826,172.0014,19397.0
2021-09-09 10:50:00,182.8,183.03,182.79,182.87,14998.0,171.9261,172.1424,171.9167,171.992,14998.0
2021-09-09 11:00:00,182.84,182.87,182.5,182.5,18506.0,171.9637,171.992,171.644,171.644,18506.0
2021-09-09 11:10:00,182.48,182.66,182.46,182.54,25236.0,171.6252,171.7945,171.6063,171.6816,25236.0
2021-09-09 11:20:00,182.5,182.55,182.23,182.29,9201.0,171.644,171.691,171.39,171.4465,9201.0
2021-09-09 11:30:00,182.29,182.55,182.29,182.53,12428.0,171.4465,171.691,171.4465,171.6722,12428.0
2021-09-09 11:40:00,182.56,182.6,182.37,182.56,12365.0,171.7004,171.738,171.5217,171.7004,12365.0
2021-09-09 11:50:00,182.62,182.64,182.32,182.59,10426.0,171.7568,171.7756,171.4747,171.7286,10426.0
2021-09-09 12:00:00,182.59,182.59,182.05,182.33,11679.0,171.7286,171.7286,171.2207,171.4841,11679.0
2021-09-09 12:10:00,182.34,182.34,182.11,182.26,10432.0,171.4935,171.4935,171.2772,171.4182,10432.0
2021-09-09 12:20:00,182.27,182.39,182.13,182.33,11624.0,171.4277,171.5405,171.296,171.4841,11624.0
2021-09-09 12:30:00,182.32,182.77,182.19,182.55,22038.0,171.4747,171.8979,171.3524,171.691,22038.0
2021-09-09 12:40:00,182.52,182.62,182.5,182.57,7831.0,171.6628,171.7568,171.644,171.7098,7831.0
2021-09-09 12:50:00,182.59,182.59,182.19,182.19,15133.0,171.7286,171.7286,171.3524,171.3524,15133.0
2021-09-09 13:00:00,182.2,182.52,182.09,182.38,21708.0,171.3618,171.6628,171.2584,171.5311,21708.0
2021-09-09 13:10:00,182.35,182.45,182.18,182.22,8869.0,171.5029,171.5969,171.343,171.3806,8869.0
2021-09-09 13:20:00,182.08,182.08,181.7,181.87,7500.0,171.249,171.249,170.8916,171.0514,7500.0
2021-09-09 13:30:00,181.81,181.81,181.28,181.48,20457.0,170.995,170.995,170.4965,170.6846,20457.0
2021-09-09 13:40:00,181.45,181.74,181.45,181.71,9452.0,170.6564,170.9292,170.6564,170.901,9452.0
2021-09-09 13:50:00,181.67,181.67,181.31,181.34,17199.0,170.8633,170.8633,170.5248,170.553,17199.0
2021-09-09 14:00:00,181.3,181.31,180.9,181.31,43213.0,170.5154,170.5248,170.1391,170.5248,43213.0
2021-09-09 14:10:00,181.34,181.78,181.3,181.7,9009.0,170.553,170.9668,170.5154,170.8916,9009.0
2021-09-09 14:20:00,181.66,181.84,181.56,181.57,5506.0,170.8539,171.0232,170.7599,170.7693,5506.0
2021-09-09 14:30:00,181.55,181.63,181.42,181.5,9952.0,170.7505,170.8257,170.6282,170.7035,9952.0
2021-09-09 14:40:00,181.52,181.71,181.4,181.68,8606.0,170.7223,170.901,170.6094,170.8727,8606.0
2021-09-09 14:50:00,181.73,181.85,181.67,181.73,8634.0,170.9198,171.0326,170.8633,170.9198,8634.0
2021-09-09 15:00:00,181.76,181.82,181.65,181.68,12958.0,170.948,171.0044,170.8445,170.8727,12958.0
2021-09-09 15:10:00,181.7,181.84,181.67,181.67,10659.0,170.8916,171.0232,170.8633,170.8633,10659.0
2021-09-09 15:20:00,181.7,181.91,181.7,181.86,8341.0,170.8916,171.0891,170.8916,171.042,8341.0
2021-09-09 15:30:00,181.85,182.1,181.68,182.04,16135.0,171.0326,171.2678,170.8727,171.2113,16135.0
2021-09-09 15:40:00,182.05,182.15,181.73,181.74,29543.0,171.2207,171.3148,170.9198,170.9292,29543.0
2021-09-09 15:50:00,181.73,181.73,181.03,181.12,106117.0,170.9198,170.9198,170.2614,170.3461,106117.0
2021-09-10 09:30:00,182.3,182.9,181.53,181.78,27783.0,171.4559,172.0202,170.7317,170.9668,27783.0
2021-09-10 09:40:00,181.76,182.04,180.54,180.54,17349.0,170.948,171.2113,169.8006,169.8006,17349.0
2021-09-10 09:50:00,180.53,180.76,179.94,180.31,39278.0,169.7912,170.0075,169.2363,169.5842,39278.0
2021-09-10 10:00:00,180.3,180.61,179.96,180.61,22247.0,169.5748,169.8664,169.2551,169.8664,22247.0
2021-09-10 10:10:00,180.5,180.56,180.14,180.26,14381.0,169.7629,169.8194,169.4244,169.5372,14381.0
2021-09-10 10:20:00,180.42,180.67,180.32,180.53,19853.0,169.6877,169.9228,169.5936,169.7912,19853.0
2021-09-10 10:30:00,180.43,180.45,179.94,180.26,27799.0,169.6971,169.7159,169.2363,169.5372,27799.0
2021-09-10 10:40:00,180.34,180.44,179.95,180.36,15732.0,169.6125,169.7065,169.2457,169.6313,15732.0
2021-09-10 10:50:00,180.32,180.47,180.09,180.3,12914.0,169.5936,169.7347,169.3773,169.5748,12914.0
2021-09-10 11:00:00,180.27,180.5,180.18,180.47,6997.0,169.5466,169.7629,169.462,169.7347,6997.0
2021-09-10 11:10:00,180.37,180.44,180.25,180.31,6614.0,169.6407,169.7065,169.5278,169.5842,6614.0
2021-09-10 11:20:00,180.26,180.46,180.18,180.35,6405.0,169.5372,169.7253,169.462,169.6219,6405.0
2021-09-10 11:30:00,180.36,180.65,180.36,180.55,10002.0,169.6313,169.904,169.6313,169.81,10002.0
2021-09-10 11:40:00,180.41,180.6,180.35,180.36,7994.0,169.6783,169.857,169.6219,169.6313,7994.0
2021-09-10 11:50:00,180.28,180.61,180.2,180.55,5064.0,169.556,169.8664,169.4808,169.81,5064.0
2021-09-10 12:00:00,180.52,180.75,180.41,180.73,6212.0,169.7818,169.9981,169.6783,169.9793,6212.0
2021-09-10 12:10:00,180.74,180.97,180.7,180.9,4648.0,169.9887,170.205,169.951,170.1391,4648.0
2021-09-10 12:20:00,180.9,181.16,180.87,181.09,10035.0,170.1391,170.3837,170.1109,170.3178,10035.0
2021-09-10 12:30:00,181.11,181.21,180.98,181.17,4314.0,170.3367,170.4307,170.2144,170.3931,4314.0
2021-09-10 12:40:00,181.21,181.28,181.13,181.17,5136.0,170.4307,170.4965,170.3555,170.3931,5136.0
2021-09-10 12:50:00,181.15,181.4,181.13,181.4,6584.0,170.3743,170.6094,170.3555,170.6094,6584.0
2021-09-10 13:00:00,181.43,181.61,181.23,181.24,13561.0,170.6376,170.8069,170.4495,170.4589,13561.0
2021-09-10 13:10:00,181.26,181.37,181.25,181.3,4603.0,170.4777,170.5812,170.4683,170.5154,4603.0
2021-09-10 13:20:00,181.26,181.31,181.04,181.17,10908.0,170.4777,170.5248,170.2708,170.3931,10908.0
2021-09-10 13:30:00,181.21,181.44,181.02,181.42,14177.0,170.4307,170.647,170.252,170.6282,14177.0
2021-09-10 13:40:00,181.42,181.42,181.16,181.16,3000.0,170.6282,170.6282,170.3837,170.3837,3000.0
2021-09-10 13:50:00,181.08,181.13,181.03,181.1,4889.0,170.3084,170.3555,170.2614,170.3272,4889.0
2021-09-10 14:00:00,181.15,181.17,180.97,180.97,3526.0,170.3743,170.3931,170.205,170.205,3526.0
2021-09-10 14:10:00,181.0,181.16,180.99,180.99,6662.0,170.2332,170.3837,170.2238,170.2238,6662.0
2021-09-10 14:20:00,181.0,181.19,180.94,181.02,5439.0,170.2332,170.4119,170.1768,170.252,5439.0
2021-09-10 14:30:00,181.03,181.06,180.87,180.89,4598.0,170.2614,170.2896,170.1109,170.1297,4598.0
2021-09-10 14:40:00,180.93,180.97,180.86,180.86,5490.0,170.1674,170.205,170.1015,170.1015,5490.0
2021-09-10 14:50:00,180.9,181.05,180.83,180.83,5055.0,170.1391,170.2802,170.0733,170.0733,5055.0
2021-09-10 15:00:00,180.81,180.87,180.7,180.77,9498.0,170.0545,170.1109,169.951,170.0169,9498.0
2021-09-10 15:10:00,180.76,180.99,180.74,180.89,7091.0,170.0075,170.2238,169.9887,170.1297,7091.0
2021-09-10 15:20:00,180.86,180.89,180.7,180.85,7496.0,170.1015,170.1297,169.951,170.0921,7496.0
2021-09-10 15:30:00,180.85,180.95,180.54,180.54,30068.0,170.0921,170.1862,169.8006,169.8006,30068.0
2021-09-10 15:40:00,180.53,180.61,180.31,180.46,38314.0,169.7912,169.8664,169.5842,169.7253,38314.0
2021-09-10 15:50:00,180.31,180.38,180.03,180.24,76820.0,169.5842,169.6501,169.3209,169.5184,76820.0
2021-09-13 09:30:00,181.95,182.48,181.14,181.94,20509.0,171.1267,171.6252,170.3649,171.1173,20509.0
2021-09-13 09:40:00,181.94,182.16,181.24,182.08,30298.0,171.1173,171.3242,170.4589,171.249,30298.0
2021-09-13 09:50:00,182.02,183.11,181.99,182.42,20702.0,171.1925,172.2177,171.1643,171.5687,20702.0
2021-09-13 10:00:00,182.46,182.47,181.25,181.64,16159.0,171.6063,171.6158,170.4683,170.8351,16159.0
2021-09-13 10:10:00,181.6,182.18,181.51,182.04,9751.0,170.7975,171.343,170.7129,171.2113,9751.0
2021-09-13 10:20:00,182.16,182.47,181.84,181.93,12730.0,171.3242,171.6158,171.0232,171.1079,12730.0
2021-09-13 10:30:00,181.89,182.07,181.54,181.8,18746.0,171.0703,171.2395,170.7411,170.9856,18746.0
2021-09-13 10:40:00,181.87,182.05,181.6,182.02,18853.0,171.0514,171.2207,170.7975,171.1925,18853.0
2021-09-13 10:50:00,181.98,182.52,181.94,182.46,21135.0,171.1549,171.6628,171.1173,171.6063,21135.0
2021-09-13 11:00:00,182.49,182.75,182.34,182.66,21532.0,171.6346,171.8791,171.4935,171.7945,21532.0
2021-09-13 11:10:00,182.6,182.62,181.99,182.36,19633.0,171.738,171.7568,171.1643,171.5123,19633.0
2021-09-13 11:20:00,182.35,182.49,182.22,182.42,12992.0,171.5029,171.6346,171.3806,171.5687,12992.0
2021-09-13 11:30:00,182.43,182.71,182.39,182.66,15244.0,171.5781,171.8415,171.5405,171.7945,15244.0
2021-09-13 11:40:00,182.62,182.68,182.25,182.38,8775.0,171.7568,171.8133,171.4088,171.5311,8775.0
2021-09-13 11:50:00,182.41,182.47,182.34,182.36,8135.0,171.5593,171.6158,171.4935,171.5123,8135.0
2021-09-13 12:00:00,182.4,182.4,182.09,182.29,10018.0,171.5499,171.5499,171.2584,171.4465,10018.0
2021-09-13 12:10:00,182.3,182.52,182.17,182.28,11196.0,171.4559,171.6628,171.3336,171.4371,11196.0
2021-09-13 12:20:00,182.32,182.32,182.07,182.13,5745.0,171.4747,171.4747,171.2395,171.296,5745.0
2021-09-13 12:30:00,182.13,182.22,182.01,182.14,10013.0,171.296,171.3806,171.1831,171.3054,10013.0
2021-09-13 12:40:00,182.1,182.12,181.96,182.09,12225.0,171.2678,171.2866,171.1361,171.2584,12225.0
2021-09-13 12:50:00,182.11,182.23,182.04,182.2,7406.0,171.2772,171.39,171.2113,171.3618,7406.0
2021-09-13 13:00:00,182.22,182.53,182.22,182.45,8986.0,171.3806,171.6722,171.3806,171.5969,8986.0
2021-09-13 13:10:00,182.4,182.4,182.14,182.18,7100.0,171.5499,171.5499,171.3054,171.343,7100.0
2021-09-13 13:20:00,182.19,182.29,181.91,182.09,11112.0,171.3524,171.4465,171.0891,171.2584,11112.0
2021-09-13 13:30:00,182.04,182.25,181.95,182.22,11846.0,171.2113,171.4088,171.1267,171.3806,11846.0
2021-09-13 13:40:00,182.16,182.38,182.15,182.35,9773.0,171.3242,171.5311,171.3148,171.5029,9773.0
2021-09-13 13:50:00,182.33,182.35,182.19,182.27,11220.0,171.4841,171.5029,171.3524,171.4277,11220.0
2021-09-13 14:00:00,182.26,182.33,182.19,182.19,10589.0,171.4182,171.4841,171.3524,171.3524,10589.0
2021-09-13 14:10:00,182.18,182.2,181.96,182.16,12265.0,171.343,171.3618,171.1361,171.3242,12265.0
2021-09-13 14:20:00,182.16,182.26,182.02,182.24,14571.0,171.3242,171.4182,171.1925,171.3994,14571.0
2021-09-13 14:30:00,182.2,182.22,182.0,182.07,18529.0,171.3618,171.3806,171.1737,171.2395,18529.0
2021-09-13 14:40:00,182.11,182.63,182.11,182.55,10200.0,171.2772,171.7662,171.2772,171.691,10200.0
2021-09-13 14:50:00,182.55,182.68,182.48,182.52,11880.0,171.691,171.8133,171.6252,171.6628,11880.0
2021-09-13 15:00:00,182.47,182.47,182.0,182.2,11055.0,171.6158,171.6158,171.1737,171.3618,11055.0
2021-09-13 15:10:00,182.19,182.76,182.16,182.73,35129.0,171.3524,171.8885,171.3242,171.8603,35129.0
2021-09-13 15:20:00,182.74,182.93,182.69,182.93,22169.0,171.8697,172.0484,171.8227,172.0484,22169.0
2021-09-13 15:30:00,182.94,183.05,182.76,183.0,27318.0,172.0578,172.1613,171.8885,172.1142,27318.0
2021-09-13 15:40:00,183.0,183.0,182.69,182.79,22994.0,172.1142,172.1142,171.8227,171.9167,22994.0
2021-09-13 15:50:00,182.79,183.4,182.79,183.31,102961.0,171.9167,172.4904,171.9167,172.4058,102961.0
2021-09-14 09:30:00,183.72,184.84,183.03,184.75,36907.0,172.7914,173.8448,172.1424,173.7601,36907.0
2021-09-14 09:40:00,184.64,184.7,184.01,184.01,15504.0,173.6567,173.7131,173.0641,173.0641,15504.0
2021-09-14 09:50:00,183.97,184.08,182.97,183.03,34888.0,173.0265,173.13,172.086,172.1424,34888.0
2021-09-14 10:00:00,183.0,183.0,181.88,182.68,54217.0,172.1142,172.1142,171.0609,171.8133,54217.0
2021-09-14 10:10:00,182.7,182.9,182.5,182.79,21578.0,171.8321,172.0202,171.644,171.9167,21578.0
2021-09-14 10:20:00,182.84,182.9,182.28,182.77,24810.0,171.9637,172.0202,171.4371,171.8979,24810.0
2021-09-14 10:30:00,182.71,182.72,182.11,182.24,27523.0,171.8415,171.8509,171.2772,171.3994,27523.0
2021-09-14 10:40:00,182.24,182.76,182.24,182.62,15209.0,171.3994,171.8885,171.3994,171.7568,15209.0
2021-09-14 10:50:00,182.57,182.92,182.46,182.46,19435.0,171.7098,172.039,171.6063,171.6063,19435.0
2021-09-14 11:00:00,182.43,182.71,182.38,182.71,9674.0,171.5781,171.8415,171.5311,171.8415,9674.0
2021-09-14 11:10:00,182.67,183.03,182.65,182.89,9321.0,171.8039,172.1424,171.785,172.0108,9321.0
2021-09-14 11:20:00,182.87,182.9,182.54,182.67,9933.0,171.992,172.0202,171.6816,171.8039,9933.0
2021-09-14 11:30:00,182.68,182.81,182.38,182.41,9762.0,171.8133,171.9355,171.5311,171.5593,9762.0
2021-09-14 11:40:00,182.43,182.71,182.4,182.71,14458.0,171.5781,171.8415,171.5499,171.8415,14458.0
2021-09-14 11:50:00,182.65,182.67,182.31,182.67,8383.0,171.785,171.8039,171.4653,171.8039,8383.0
2021-09-14 12:00:00,182.68,182.93,182.58,182.9,10883.0,171.8133,172.0484,171.7192,172.0202,10883.0
2021-09-14 12:10:00,182.92,183.05,182.85,183.05,15602.0,172.039,172.1613,171.9732,172.1613,15602.0
2021-09-14 12:20:00,183.05,183.26,183.0,183.26,11715.0,172.1613,172.3588,172.1142,172.3588,11715.0
2021-09-14 12:30:00,183.27,183.31,183.14,183.18,8355.0,172.3682,172.4058,172.2459,172.2835,8355.0
2021-09-14 12:40:00,183.15,183.23,182.96,183.13,10337.0,172.2553,172.3305,172.0766,172.2365,10337.0
2021-09-14 12:50:00,183.15,183.19,182.5,182.59,8454.0,172.2553,172.2929,171.644,171.7286,8454.0
2021-09-14 13:00:00,182.5,182.62,182.22,182.23,5422.0,171.644,171.7568,171.3806,171.39,5422.0
2021-09-14 13:10:00,182.2,182.33,182.05,182.3,11023.0,171.3618,171.4841,171.2207,171.4559,11023.0
2021-09-14 13:20:00,182.3,182.51,182.3,182.43,11895.0,171.4559,171.6534,171.4559,171.5781,11895.0
2021-09-14 13:30:00,182.45,182.47,182.21,182.36,11478.0,171.5969,171.6158,171.3712,171.5123,11478.0
2021-09-14 13:40:00,182.24,182.34,182.1,182.11,13036.0,171.3994,171.4935,171.2678,171.2772,13036.0
2021-09-14 13:50:00,182.12,182.12,181.87,181.96,27269.0,171.2866,171.2866,171.0514,171.1361,27269.0
2021-09-14 14:00:00,181.88,181.93,181.72,181.77,9024.0,171.0609,171.1079,170.9104,170.9574,9024.0
2021-09-14 14:10:00,181.81,181.81,181.56,181.63,8569.0,170.995,170.995,170.7599,170.8257,8569.0
2021-09-14 14:20:00,181.6,181.7,181.56,181.65,7991.0,170.7975,170.8916,170.7599,170.8445,7991.0
2021-09-14 14:30:00,181.62,181.62,181.13,181.15,17438.0,170.8163,170.8163,170.3555,170.3743,17438.0
2021-09-14 14:40:00,181.16,181.41,181.13,181.26,14706.0,170.3837,170.6188,170.3555,170.4777,14706.0
2021-09-14 14:50:00,181.26,181.42,181.17,181.4,11487.0,170.4777,170.6282,170.3931,170.6094,11487.0
2021-09-14 15:00:00,181.37,181.44,181.25,181.35,29802.0,170.5812,170.647,170.4683,170.5624,29802.0
2021-09-14 15:10:00,181.42,181.53,181.23,181.23,12369.0,170.6282,170.7317,170.4495,170.4495,12369.0
2021-09-14 15:20:00,181.2,181.57,181.15,181.34,17831.0,170.4213,170.7693,170.3743,170.553,17831.0
2021-09-14 15:30:00,181.29,181.4,181.11,181.18,20705.0,170.5059,170.6094,170.3367,170.4025,20705.0
2021-09-14 15:40:00,181.15,181.44,181.02,181.02,34939.0,170.3743,170.647,170.252,170.252,34939.0
2021-09-14 15:50:00,180.94,181.39,180.84,181.31,129564.0,170.1768,170.6,170.0827,170.5248,129564.0
2021-09-15 09:30:00,181.22,181.98,180.97,181.79,22257.0,170.4401,171.1549,170.205,170.9762,22257.0
2021-09-15 09:40:00,181.77,182.65,181.63,182.65,12753.0,170.9574,171.785,170.8257,171.785,12753.0
2021-09-15 09:50:00,182.75,182.75,182.32,182.75,16400.0,171.8791,171.8791,171.4747,171.8791,16400.0
2021-09-15 10:00:00,182.69,182.69,182.06,182.22,12892.0,171.8227,171.8227,171.2301,171.3806,12892.0
2021-09-15 10:10:00,182.19,182.31,181.78,182.18,17214.0,171.3524,171.4653,170.9668,171.343,17214.0
2021-09-15 10:20:00,182.21,182.27,181.81,181.87,14740.0,171.3712,171.4277,170.995,171.0514,14740.0
2021-09-15 10:30:00,181.89,182.39,181.89,182.09,12074.0,171.0703,171.5405,171.0703,171.2584,12074.0
2021-09-15 10:40:00,182.1,182.13,181.6,181.63,21177.0,171.2678,171.296,170.7975,170.8257,21177.0
2021-09-15 10:50:00,181.65,181.78,181.43,181.72,21999.0,170.8445,170.9668,170.6376,170.9104,21999.0
2021-09-15 11:00:00,181.74,182.0,181.55,181.87,8686.0,170.9292,171.1737,170.7505,171.0514,8686.0
2021-09-15 11:10:00,181.88,182.36,181.86,182.25,5894.0,171.0609,171.5123,171.042,171.4088,5894.0
2021-09-15 11:20:00,182.26,182.71,182.26,182.67,4504.0,171.4182,171.8415,171.4182,171.8039,4504.0
2021-09-15 11:30:00,182.68,182.81,182.56,182.77,10010.0,171.8133,171.9355,171.7004,171.8979,10010.0
2021-09-15 11:40:00,182.8,182.8,182.55,182.63,9165.0,171.9261,171.9261,171.691,171.7662,9165.0
2021-09-15 11:50:00,182.62,183.0,182.53,182.92,24169.0,171.7568,172.1142,171.6722,172.039,24169.0
2021-09-15 12:00:00,182.83,182.97,182.77,182.88,13299.0,171.9543,172.086,171.8979,172.0014,13299.0
2021-09-15 12:10:00,182.95,183.09,182.84,183.09,6124.0,172.0672,172.1989,171.9637,172.1989,6124.0
2021-09-15 12:20:00,183.08,183.18,182.93,182.95,7005.0,172.1895,172.2835,172.0484,172.0672,7005.0
2021-09-15 12:30:00,182.93,183.16,182.92,183.16,5300.0,172.0484,172.2647,172.039,172.2647,5300.0
2021-09-15 12:40:00,183.17,183.58,183.16,183.37,12962.0,172.2741,172.6597,172.2647,172.4622,12962.0
2021-09-15 12:50:00,183.39,183.47,183.32,183.41,5572.0,172.481,172.5563,172.4152,172.4998,5572.0
2021-09-15 13:00:00,183.38,183.52,183.31,183.33,11608.0,172.4716,172.6033,172.4058,172.4246,11608.0
2021-09-15 13:10:00,183.36,183.51,183.33,183.43,16061.0,172.4528,172.5939,172.4246,172.5186,16061.0
2021-09-15 13:20:00,183.45,183.71,183.45,183.7,7800.0,172.5375,172.782,172.5375,172.7726,7800.0
2021-09-15 13:30:00,183.66,183.76,183.55,183.56,12037.0,172.735,172.829,172.6315,172.6409,12037.0
2021-09-15 13:40:00,183.58,183.79,183.54,183.61,10496.0,172.6597,172.8572,172.6221,172.6879,10496.0
2021-09-15 13:50:00,183.61,183.61,183.19,183.19,8324.0,172.6879,172.6879,172.2929,172.2929,8324.0
2021-09-15 14:00:00,183.23,183.33,183.06,183.11,10417.0,172.3305,172.4246,172.1707,172.2177,10417.0
2021-09-15 14:10:00,183.09,183.17,182.73,182.73,11612.0,172.1989,172.2741,171.8603,171.8603,11612.0
2021-09-15 14:20:00,182.76,182.82,182.61,182.78,15000.0,171.8885,171.9449,171.7474,171.9073,15000.0
2021-09-15 14:30:00,182.77,183.08,182.75,182.98,10846.0,171.8979,172.1895,171.8791,172.0954,10846.0
2021-09-15 14:40:00,182.97,183.17,182.92,183.13,12236.0,172.086,172.2741,172.039,172.2365,12236.0
2021-09-15 14:50:00,183.17,183.2,182.99,183.0,11769.0,172.2741,172.3023,172.1048,172.1142,11769.0
2021-09-15 15:00:00,183.01,183.14,182.95,183.14,9826.0,172.1236,172.2459,172.0672,172.2459,9826.0
2021-09-15 15:10:00,183.15,183.53,183.1,183.44,12835.0,172.2553,172.6127,172.2083,172.5281,12835.0
2021-09-15 15:20:00,183.45,183.5,183.03,183.06,21042.0,172.5375,172.5845,172.1424,172.1707,21042.0
2021-09-15 15:30:00,183.08,183.47,183.0,183.32,29129.0,172.1895,172.5563,172.1142,172.4152,29129.0
2021-09-15 15:40:00,183.28,183.3,183.01,183.02,28778.0,172.3776,172.3964,172.1236,172.133,28778.0
2021-09-15 15:50:00,183.04,183.19,182.73,182.77,110231.0,172.1518,172.2929,171.8603,171.8979,110231.0
2021-09-16 09:30:00,182.39,183.05,182.1,182.37,28421.0,172.2981,172.9216,172.0242,172.2792,28421.0
2021-09-16 09:40:00,182.3,182.61,181.94,182.28,16386.0,172.2131,172.5059,171.873,172.1942,16386.0
2021-09-16 09:50:00,182.3,182.54,181.82,181.93,11010.0,172.2131,172.4398,171.7597,171.8636,11010.0
2021-09-16 10:00:00,181.87,181.91,181.01,181.28,41242.0,171.8069,171.8447,170.9945,171.2495,41242.0
2021-09-16 10:10:00,181.17,181.66,180.7,180.79,22927.0,171.1456,171.6085,170.7016,170.7866,22927.0
2021-09-16 10:20:00,180.77,180.91,180.21,180.3,27341.0,170.7678,170.9,170.2387,170.3238,27341.0
2021-09-16 10:30:00,180.32,180.85,180.16,180.81,20495.0,170.3427,170.8433,170.1915,170.8055,20495.0
2021-09-16 10:40:00,180.76,180.87,180.58,180.58,16672.0,170.7583,170.8622,170.5883,170.5883,16672.0
2021-09-16 10:50:00,180.55,180.56,180.0,180.16,17826.0,170.5599,170.5694,170.0404,170.1915,17826.0
2021-09-16 11:00:00,180.12,180.39,180.04,180.38,13478.0,170.1537,170.4088,170.0781,170.3993,13478.0
2021-09-16 11:10:00,180.23,180.64,180.23,180.64,6746.0,170.2576,170.6449,170.2576,170.6449,6746.0
2021-09-16 11:20:00,180.62,180.87,180.55,180.85,12813.0,170.6261,170.8622,170.5599,170.8433,12813.0
2021-09-16 11:30:00,180.81,180.98,180.68,180.78,10080.0,170.8055,170.9661,170.6827,170.7772,10080.0
2021-09-16 11:40:00,180.79,180.89,180.7,180.83,14791.0,170.7866,170.8811,170.7016,170.8244,14791.0
2021-09-16 11:50:00,180.86,181.01,180.8,180.96,9994.0,170.8528,170.9945,170.7961,170.9472,9994.0
2021-09-16 12:00:00,180.93,180.93,180.53,180.71,5072.0,170.9189,170.9189,170.541,170.7111,5072.0
2021-09-16 12:10:00,180.68,180.96,180.66,180.96,6593.0,170.6827,170.9472,170.6638,170.9472,6593.0
2021-09-16 12:20:00,180.96,181.0,180.87,180.93,5973.0,170.9472,170.985,170.8622,170.9189,5973.0
2021-09-16 12:30:00,180.94,181.1,180.94,181.09,6301.0,170.9283,171.0795,170.9283,171.07,6301.0
2021-09-16 12:40:00,181.03,181.25,180.98,181.24,9153.0,171.0134,171.2212,170.9661,171.2117,9153.0
2021-09-16 12:50:00,181.23,181.23,181.06,181.16,7702.0,171.2023,171.2023,171.0417,171.1362,7702.0
2021-09-16 13:00:00,181.07,181.09,180.91,181.05,10321.0,171.0512,171.07,170.9,171.0323,10321.0
2021-09-16 13:10:00,181.05,181.21,181.02,181.21,4447.0,171.0323,171.1834,171.0039,171.1834,4447.0
2021-09-16 13:20:00,181.27,181.32,181.09,181.09,5939.0,171.2401,171.2873,171.07,171.07,5939.0
2021-09-16 13:30:00,181.05,181.1,180.92,181.02,6760.0,171.0323,171.0795,170.9095,171.0039,6760.0
2021-09-16 13:40:00,181.1,181.1,180.94,180.94,7041.0,171.0795,171.0795,170.9283,170.9283,7041.0
2021-09-16 13:50:00,180.99,181.53,180.99,181.49,13191.0,170.9756,171.4857,170.9756,171.4479,13191.0
2021-09-16 14:00:00,181.54,181.54,181.35,181.42,5166.0,171.4951,171.4951,171.3157,171.3818,5166.0
2021-09-16 14:10:00,181.47,181.56,181.41,181.5,7410.0,171.429,171.514,171.3723,171.4574,7410.0
2021-09-16 14:20:00,181.54,181.63,181.43,181.51,4284.0,171.4951,171.5802,171.3912,171.4668,4284.0
2021-09-16 14:30:00,181.5,181.62,181.43,181.61,7677.0,171.4574,171.5707,171.3912,171.5613,7677.0
2021-09-16 14:40:00,181.66,181.67,181.35,181.41,10372.0,171.6085,171.618,171.3157,171.3723,10372.0
2021-09-16 14:50:00,181.41,181.56,181.31,181.43,11839.0,171.3723,171.514,171.2779,171.3912,11839.0
2021-09-16 15:00:00,181.47,181.81,181.45,181.71,18748.0,171.429,171.7502,171.4101,171.6557,18748.0
2021-09-16 15:10:00,181.71,181.74,181.46,181.62,13895.0,171.6557,171.6841,171.4196,171.5707,13895.0
2021-09-16 15:20:00,181.69,181.86,181.63,181.67,18320.0,171.6368,171.7974,171.5802,171.618,18320.0
2021-09-16 15:30:00,181.65,181.81,181.57,181.69,23237.0,171.5991,171.7502,171.5235,171.6368,23237.0
2021-09-16 15:40:00,181.77,181.83,181.26,181.35,16278.0,171.7124,171.7691,171.2306,171.3157,16278.0
2021-09-16 15:50:00,181.4,181.57,181.05,181.17,72316.0,171.3629,171.5235,171.0323,171.1456,72316.0
2021-09-17 09:30:00,183.75,184.56,183.16,183.3,492076.0,173.5829,174.348,173.0255,173.1578,492076.0
2021-09-17 09:40:00,183.26,183.44,181.57,181.63,29274.0,173.12,173.29,171.5235,171.5802,29274.0
2021-09-17 09:50:00,181.67,182.24,180.93,181.06,38854.0,171.618,172.1564,170.9189,171.0417,38854.0
2021-09-17 10:00:00,181.04,181.45,180.77,181.03,21625.0,171.0228,171.4101,170.7678,171.0134,21625.0
2021-09-17 10:10:00,181.1,181.38,180.88,181.36,11776.0,171.0795,171.344,170.8717,171.3251,11776.0
2021-09-17 10:20:00,181.24,181.34,180.77,181.25,12934.0,171.2117,171.3062,170.7678,171.2212,12934.0
2021-09-17 10:30:00,181.25,181.26,180.97,181.12,11859.0,171.2212,171.2306,170.9567,171.0984,11859.0
2021-09-17 10:40:00,181.02,181.02,180.57,180.83,14574.0,171.0039,171.0039,170.5788,170.8244,14574.0
2021-09-17 10:50:00,180.74,180.87,180.57,180.87,12450.0,170.7394,170.8622,170.5788,170.8622,12450.0
2021-09-17 11:00:00,180.84,181.14,180.72,181.11,10553.0,170.8339,171.1173,170.7205,171.0889,10553.0
2021-09-17 11:10:00,181.12,181.42,180.91,181.38,10237.0,171.0984,171.3818,170.9,171.344,10237.0
2021-09-17 11:20:00,181.35,181.41,181.0,181.0,7766.0,171.3157,171.3723,170.985,170.985,7766.0
2021-09-17 11:30:00,181.0,181.24,180.68,181.2,12174.0,170.985,171.2117,170.6827,171.174,12174.0
2021-09-17 11:40:00,181.27,181.33,181.08,181.33,8021.0,171.2401,171.2968,171.0606,171.2968,8021.0
2021-09-17 11:50:00,181.31,181.31,181.04,181.07,6926.0,171.2779,171.2779,171.0228,171.0512,6926.0
2021-09-17 12:00:00,181.2,181.22,180.79,180.92,7107.0,171.174,171.1929,170.7866,170.9095,7107.0
2021-09-17 12:10:00,180.95,180.97,180.61,180.61,11211.0,170.9378,170.9567,170.6166,170.6166,11211.0
2021-09-17 12:20:00,180.67,180.85,180.62,180.65,7849.0,170.6733,170.8433,170.6261,170.6544,7849.0
2021-09-17 12:30:00,180.65,180.86,180.65,180.85,8345.0,170.6544,170.8528,170.6544,170.8433,8345.0
2021-09-17 12:40:00,180.85,180.88,180.56,180.6,8923.0,170.8433,170.8717,170.5694,170.6072,8923.0
2021-09-17 12:50:00,180.63,180.67,180.31,180.47,13737.0,170.6355,170.6733,170.3332,170.4844,13737.0
2021-09-17 13:00:00,180.41,180.41,180.17,180.18,7174.0,170.4277,170.4277,170.201,170.2104,7174.0
2021-09-17 13:10:00,180.18,180.19,179.99,180.06,21562.0,170.2104,170.2198,170.0309,170.097,21562.0
2021-09-17 13:20:00,180.06,180.3,179.99,180.27,12966.0,170.097,170.3238,170.0309,170.2954,12966.0
2021-09-17 13:30:00,180.22,180.58,180.22,180.56,10327.0,170.2482,170.5883,170.2482,170.5694,10327.0
2021-09-17 13:40:00,180.56,180.62,180.19,180.22,6351.0,170.5694,170.6261,170.2198,170.2482,6351.0
2021-09-17 13:50:00,180.17,180.41,180.06,180.41,7728.0,170.201,170.4277,170.097,170.4277,7728.0
2021-09-17 14:00:00,180.42,180.75,180.37,180.74,28714.0,170.4371,170.7489,170.3899,170.7394,28714.0
2021-09-17 14:10:00,180.75,180.77,180.4,180.5,18875.0,170.7489,170.7678,170.4182,170.5127,18875.0
2021-09-17 14:20:00,180.54,180.73,180.54,180.59,9513.0,170.5505,170.73,170.5505,170.5977,9513.0
2021-09-17 14:30:00,180.59,180.64,180.45,180.59,11166.0,170.5977,170.6449,170.4655,170.5977,11166.0
2021-09-17 14:40:00,180.53,180.83,180.49,180.78,15826.0,170.541,170.8244,170.5032,170.7772,15826.0
2021-09-17 14:50:00,180.83,181.04,180.79,180.83,25434.0,170.8244,171.0228,170.7866,170.8244,25434.0
2021-09-17 15:00:00,180.89,181.17,180.8,181.01,17340.0,170.8811,171.1456,170.7961,170.9945,17340.0
2021-09-17 15:10:00,180.98,180.98,180.7,180.86,23072.0,170.9661,170.9661,170.7016,170.8528,23072.0
2021-09-17 15:20:00,180.88,181.15,180.68,180.9,33063.0,170.8717,171.1267,170.6827,170.8906,33063.0
2021-09-17 15:30:00,180.9,181.1,180.79,180.98,51363.0,170.8906,171.0795,170.7866,170.9661,51363.0
2021-09-17 15:40:00,180.98,181.18,180.42,180.46,81605.0,170.9661,171.1551,170.4371,170.4749,81605.0
2021-09-17 15:50:00,180.57,181.04,180.24,180.56,315857.0,170.5788,171.0228,170.2671,170.5694,315857.0
2021-09-20 09:30:00,177.76,178.56,176.46,178.34,46846.0,167.9243,168.68,166.6962,168.4722,46846.0
2021-09-20 09:40:00,178.36,178.53,177.91,178.31,19514.0,168.4911,168.6517,168.066,168.4439,19514.0
2021-09-20 09:50:00,178.3,178.57,177.54,178.3,32112.0,168.4344,168.6895,167.7165,168.4344,32112.0
2021-09-20 10:00:00,178.09,178.34,177.21,177.61,35495.0,168.236,168.4722,167.4047,167.7826,35495.0
2021-09-20 10:10:00,177.64,178.09,177.38,177.51,16804.0,167.8109,168.236,167.5653,167.6881,16804.0
2021-09-20 10:20:00,177.55,177.69,176.99,177.35,34827.0,167.7259,167.8582,167.1969,167.537,34827.0
2021-09-20 10:30:00,177.28,177.66,176.87,177.49,29062.0,167.4709,167.8298,167.0835,167.6692,29062.0
2021-09-20 10:40:00,177.48,177.78,177.11,177.73,24549.0,167.6598,167.9432,167.3103,167.896,24549.0
2021-09-20 10:50:00,177.59,177.63,177.18,177.38,24662.0,167.7637,167.8015,167.3764,167.5653,24662.0
2021-09-20 11:00:00,177.31,177.61,177.1,177.29,19699.0,167.4992,167.7826,167.3008,167.4803,19699.0
2021-09-20 11:10:00,177.28,177.48,177.15,177.48,13417.0,167.4709,167.6598,167.3481,167.6598,13417.0
2021-09-20 11:20:00,177.55,177.92,177.47,177.9,14805.0,167.7259,168.0754,167.6503,168.0566,14805.0
2021-09-20 11:30:00,177.84,177.84,177.34,177.34,14896.0,167.9999,167.9999,167.5275,167.5275,14896.0
2021-09-20 11:40:00,177.29,177.38,177.1,177.19,26812.0,167.4803,167.5653,167.3008,167.3858,26812.0
2021-09-20 11:50:00,177.2,177.23,176.78,176.84,19328.0,167.3953,167.4236,166.9985,167.0552,19328.0
2021-09-20 12:00:00,176.86,176.86,176.32,176.32,22217.0,167.0741,167.0741,166.564,166.564,22217.0
2021-09-20 12:10:00,176.41,177.02,176.37,176.85,20325.0,166.649,167.2252,166.6112,167.0647,20325.0
2021-09-20 12:20:00,176.86,177.1,176.74,177.1,18383.0,167.0741,167.3008,166.9607,167.3008,18383.0
2021-09-20 12:30:00,177.06,177.21,176.95,177.0,7095.0,167.263,167.4047,167.1591,167.2064,7095.0
2021-09-20 12:40:00,177.04,177.12,176.66,176.68,12157.0,167.2441,167.3197,166.8852,166.9041,12157.0
2021-09-20 12:50:00,176.63,176.67,176.15,176.21,14501.0,166.8568,166.8946,166.4034,166.4601,14501.0
2021-09-20 13:00:00,176.17,176.27,175.73,175.74,9555.0,166.4223,166.5167,166.0066,166.0161,9555.0
2021-09-20 13:10:00,175.75,176.02,175.68,176.0,16377.0,166.0255,166.2806,165.9594,166.2617,16377.0
2021-09-20 13:20:00,176.09,176.64,176.03,176.6,27157.0,166.3467,166.8663,166.29,166.8285,27157.0
2021-09-20 13:30:00,176.59,176.67,176.27,176.67,18255.0,166.819,166.8946,166.5167,166.8946,18255.0
2021-09-20 13:40:00,176.64,176.7,176.28,176.58,25587.0,166.8663,166.923,166.5262,166.8096,25587.0
2021-09-20 13:50:00,176.5,176.69,176.46,176.6,13181.0,166.734,166.9135,166.6962,166.8285,13181.0
2021-09-20 14:00:00,176.63,176.75,176.28,176.31,19511.0,166.8568,166.9702,166.5262,166.5545,19511.0
2021-09-20 14:10:00,176.23,176.23,176.0,176.14,9503.0,166.479,166.479,166.2617,166.3939,9503.0
2021-09-20 14:20:00,176.03,176.15,175.77,175.92,9827.0,166.29,166.4034,166.0444,166.1861,9827.0
2021-09-20 14:30:00,175.93,176.01,175.63,175.83,15348.0,166.1956,166.2711,165.9122,166.1011,15348.0
2021-09-20 14:40:00,175.83,176.03,175.73,175.84,11627.0,166.1011,166.29,166.0066,166.1105,11627.0
2021-09-20 14:50:00,175.9,175.99,175.51,175.73,9335.0,166.1672,166.2522,165.7988,166.0066,9335.0
2021-09-20 15:00:00,175.64,175.94,175.44,175.62,16957.0,165.9216,166.205,165.7327,165.9027,16957.0
2021-09-20 15:10:00,175.58,175.78,175.3,175.5,18203.0,165.8649,166.0539,165.6004,165.7894,18203.0
2021-09-20 15:20:00,175.57,176.21,175.52,176.2,21223.0,165.8555,166.4601,165.8082,166.4506,21223.0
2021-09-20 15:30:00,176.15,177.05,176.13,176.67,23790.0,166.4034,167.2536,166.3845,166.8946,23790.0
2021-09-20 15:40:00,176.71,177.51,176.63,177.47,77755.0,166.9324,167.6881,166.8568,167.6503,77755.0
2021-09-20 15:50:00,177.5,178.19,177.48,177.89,128811.0,167.6787,168.3305,167.6598,168.0471,128811.0
2021-09-21 09:30:00,179.05,179.5,178.15,179.12,21189.0,169.1429,169.568,168.2927,169.2091,21189.0
2021-09-21 09:40:00,179.08,179.08,178.33,178.91,6275.0,169.1713,169.1713,168.4628,169.0107,6275.0
2021-09-21 09:50:00,178.96,179.08,178.04,178.32,15841.0,169.0579,169.1713,168.1888,168.4533,15841.0
2021-09-21 10:00:00,178.41,178.41,177.28,177.31,11603.0,168.5383,168.5383,167.4709,167.4992,11603.0
2021-09-21 10:10:00,177.31,178.05,177.31,177.54,13625.0,167.4992,168.1983,167.4992,167.7165,13625.0
2021-09-21 10:20:00,177.51,177.51,176.72,177.17,29321.0,167.6881,167.6881,166.9418,167.3669,29321.0
2021-09-21 10:30:00,177.11,177.24,176.68,176.89,7324.0,167.3103,167.4331,166.9041,167.1024,7324.0
2021-09-21 10:40:00,176.93,176.96,176.1,176.1,15400.0,167.1402,167.1686,166.3562,166.3562,15400.0
2021-09-21 10:50:00,176.19,176.36,176.05,176.32,11919.0,166.4412,166.6018,166.3089,166.564,11919.0
2021-09-21 11:00:00,176.29,176.54,175.87,176.54,11260.0,166.5356,166.7718,166.1389,166.7718,11260.0
2021-09-21 11:10:00,176.39,176.41,175.83,175.91,16699.0,166.6301,166.649,166.1011,166.1767,16699.0
2021-09-21 11:20:00,175.86,175.89,175.57,175.69,14093.0,166.1294,166.1578,165.8555,165.9688,14093.0
2021-09-21 11:30:00,175.76,176.43,175.76,176.25,12472.0,166.035,166.6679,166.035,166.4979,12472.0
2021-09-21 11:40:00,176.29,176.37,176.15,176.15,12030.0,166.5356,166.6112,166.4034,166.4034,12030.0
2021-09-21 11:50:00,176.17,176.28,176.11,176.13,8987.0,166.4223,166.5262,166.3656,166.3845,8987.0
2021-09-21 12:00:00,176.19,176.64,176.05,176.57,13612.0,166.4412,166.8663,166.3089,166.8001,13612.0
2021-09-21 12:10:00,176.6,176.99,176.58,176.89,7785.0,166.8285,167.1969,166.8096,167.1024,7785.0
2021-09-21 12:20:00,176.93,177.07,176.88,177.04,5357.0,167.1402,167.2725,167.093,167.2441,5357.0
2021-09-21 12:30:00,177.02,177.27,176.95,177.26,7236.0,167.2252,167.4614,167.1591,167.452,7236.0
2021-09-21 12:40:00,177.24,177.27,177.13,177.18,5272.0,167.4331,167.4614,167.3292,167.3764,5272.0
2021-09-21 12:50:00,177.18,177.19,176.84,177.05,10508.0,167.3764,167.3858,167.0552,167.2536,10508.0
2021-09-21 13:00:00,177.09,177.16,176.77,176.77,8919.0,167.2914,167.3575,166.9891,166.9891,8919.0
2021-09-21 13:10:00,176.73,176.78,176.66,176.78,6380.0,166.9513,166.9985,166.8852,166.9985,6380.0
2021-09-21 13:20:00,176.78,176.87,176.38,176.38,7770.0,166.9985,167.0835,166.6207,166.6207,7770.0
2021-09-21 13:30:00,176.41,176.6,176.35,176.48,7512.0,166.649,166.8285,166.5923,166.7151,7512.0
2021-09-21 13:40:00,176.4,176.41,176.15,176.31,7748.0,166.6396,166.649,166.4034,166.5545,7748.0
2021-09-21 13:50:00,176.23,176.32,175.82,175.93,10671.0,166.479,166.564,166.0916,166.1956,10671.0
2021-09-21 14:00:00,175.99,176.12,175.94,176.02,8265.0,166.2522,166.375,166.205,166.2806,8265.0
2021-09-21 14:10:00,175.96,176.1,175.8,175.83,8624.0,166.2239,166.3562,166.0728,166.1011,8624.0
2021-09-21 14:20:00,175.77,175.79,175.32,175.32,8373.0,166.0444,166.0633,165.6193,165.6193,8373.0
2021-09-21 14:30:00,175.38,175.84,175.28,175.81,67353.0,165.676,166.1105,165.5815,166.0822,67353.0
2021-09-21 14:40:00,175.8,175.86,175.49,175.53,14424.0,166.0728,166.1294,165.7799,165.8177,14424.0
2021-09-21 14:50:00,175.58,176.11,175.55,175.68,14700.0,165.8649,166.3656,165.8366,165.9594,14700.0
2021-09-21 15:00:00,175.7,176.06,175.7,175.78,14211.0,165.9783,166.3184,165.9783,166.0539,14211.0
2021-09-21 15:10:00,175.77,176.15,175.64,175.79,10456.0,166.0444,166.4034,165.9216,166.0633,10456.0
2021-09-21 15:20:00,175.84,176.26,175.83,176.23,10510.0,166.1105,166.5073,166.1011,166.479,10510.0
2021-09-21 15:30:00,176.21,176.44,176.14,176.3,17364.0,166.4601,166.6773,166.3939,166.5451,17364.0
2021-09-21 15:40:00,176.27,176.47,176.0,176.0,22044.0,166.5167,166.7057,166.2617,166.2617,22044.0
2021-09-21 15:50:00,176.05,176.21,175.64,175.81,111069.0,166.3089,166.4601,165.9216,166.0822,111069.0
2021-09-22 09:30:00,177.66,177.66,176.3,176.56,25783.0,167.8298,167.8298,166.5451,166.7907,25783.0
2021-09-22 09:40:00,176.61,177.16,176.31,176.74,13542.0,166.8379,167.3575,166.5545,166.9607,13542.0
2021-09-22 09:50:00,176.79,177.73,176.78,177.71,22311.0,167.008,167.896,166.9985,167.8771,22311.0
2021-09-22 10:00:00,177.71,178.21,177.54,178.13,19043.0,167.8771,168.3494,167.7165,168.2738,19043.0
2021-09-22 10:10:00,178.14,178.29,177.57,177.83,36710.0,168.2833,168.425,167.7448,167.9904,36710.0
2021-09-22 10:20:00,177.8,177.92,177.37,177.37,11206.0,167.9621,168.0754,167.5559,167.5559,11206.0
2021-09-22 10:30:00,177.53,177.71,177.1,177.1,11530.0,167.707,167.8771,167.3008,167.3008,11530.0
2021-09-22 10:40:00,177.14,177.39,177.02,177.3,12908.0,167.3386,167.5748,167.2252,167.4898,12908.0
2021-09-22 10:50:00,177.28,177.66,177.16,177.63,10974.0,167.4709,167.8298,167.3575,167.8015,10974.0
2021-09-22 11:00:00,177.65,177.77,177.38,177.38,18890.0,167.8204,167.9337,167.5653,167.5653,18890.0
2021-09-22 11:10:00,177.39,177.64,177.37,177.64,11526.0,167.5748,167.8109,167.5559,167.8109,11526.0
2021-09-22 11:20:00,177.58,177.63,177.34,177.41,17360.0,167.7543,167.8015,167.5275,167.5937,17360.0
2021-09-22 11:30:00,177.43,177.62,177.31,177.38,14117.0,167.6126,167.792,167.4992,167.5653,14117.0
2021-09-22 11:40:00,177.38,177.5,177.17,177.17,12212.0,167.5653,167.6787,167.3669,167.3669,12212.0
2021-09-22 11:50:00,177.22,177.49,176.97,177.13,31919.0,167.4142,167.6692,167.178,167.3292,31919.0
2021-09-22 12:00:00,177.1,177.33,177.07,177.22,17323.0,167.3008,167.5181,167.2725,167.4142,17323.0
2021-09-22 12:10:00,177.23,177.31,177.14,177.25,13748.0,167.4236,167.4992,167.3386,167.4425,13748.0
2021-09-22 12:20:00,177.25,177.33,177.18,177.33,8492.0,167.4425,167.5181,167.3764,167.5181,8492.0
2021-09-22 12:30:00,177.37,177.48,177.31,177.41,8689.0,167.5559,167.6598,167.4992,167.5937,8689.0
2021-09-22 12:40:00,177.4,177.5,177.32,177.37,8981.0,167.5842,167.6787,167.5086,167.5559,8981.0
2021-09-22 12:50:00,177.35,177.37,177.13,177.16,7896.0,167.537,167.5559,167.3292,167.3575,7896.0
2021-09-22 13:00:00,177.16,177.16,176.8,176.84,9124.0,167.3575,167.3575,167.0174,167.0552,9124.0
2021-09-22 13:10:00,176.85,176.85,176.61,176.82,14207.0,167.0647,167.0647,166.8379,167.0363,14207.0
2021-09-22 13:20:00,176.87,176.96,176.8,176.85,9159.0,167.0835,167.1686,167.0174,167.0647,9159.0
2021-09-22 13:30:00,176.86,176.96,176.63,176.68,22637.0,167.0741,167.1686,166.8568,166.9041,22637.0
2021-09-22 13:40:00,176.68,176.92,176.62,176.64,14527.0,166.9041,167.1308,166.8474,166.8663,14527.0
2021-09-22 13:50:00,176.64,176.81,176.58,176.75,13236.0,166.8663,167.0269,166.8096,166.9702,13236.0
2021-09-22 14:00:00,176.78,177.42,176.45,177.2,16810.0,166.9985,167.6031,166.6868,167.3953,16810.0
2021-09-22 14:10:00,177.21,177.49,177.12,177.18,10624.0,167.4047,167.6692,167.3197,167.3764,10624.0
2021-09-22 14:20:00,177.2,177.33,176.73,177.19,24964.0,167.3953,167.5181,166.9513,167.3858,24964.0
2021-09-22 14:30:00,177.19,177.47,177.12,177.24,24133.0,167.3858,167.6503,167.3197,167.4331,24133.0
2021-09-22 14:40:00,177.21,177.31,176.75,176.86,15405.0,167.4047,167.4992,166.9702,167.0741,15405.0
2021-09-22 14:50:00,176.77,176.98,176.5,176.88,15363.0,166.9891,167.1875,166.734,167.093,15363.0
2021-09-22 15:00:00,176.87,177.28,176.77,177.21,21561.0,167.0835,167.4709,166.9891,167.4047,21561.0
2021-09-22 15:10:00,177.16,177.63,177.16,177.63,23360.0,167.3575,167.8015,167.3575,167.8015,23360.0
2021-09-22 15:20:00,177.61,177.7,177.47,177.49,20838.0,167.7826,167.8676,167.6503,167.6692,20838.0
2021-09-22 15:30:00,177.39,177.64,177.21,177.54,32119.0,167.5748,167.8109,167.4047,167.7165,32119.0
2021-09-22 15:40:00,177.53,177.61,177.01,177.04,33351.0,167.707,167.7826,167.2158,167.2441,33351.0
2021-09-22 15:50:00,176.92,177.16,176.83,176.93,89837.0,167.1308,167.3575,167.0458,167.1402,89837.0
2021-09-23 09:30:00,177.75,179.52,177.75,179.5,29519.0,167.9149,169.5869,167.9149,169.568,29519.0
2021-09-23 09:40:00,179.5,179.62,178.9,178.9,22594.0,169.568,169.6814,169.0012,169.0012,22594.0
2021-09-23 09:50:00,178.95,179.23,178.56,178.56,5989.0,169.0485,169.313,168.68,168.68,5989.0
2021-09-23 10:00:00,178.6,178.92,178.37,178.63,17385.0,168.7178,169.0201,168.5005,168.7462,17385.0
2021-09-23 10:10:00,178.72,178.87,178.59,178.62,10905.0,168.8312,168.9729,168.7084,168.7367,10905.0
2021-09-23 10:20:00,178.69,178.87,178.53,178.64,21750.0,168.8028,168.9729,168.6517,168.7556,21750.0
2021-09-23 10:30:00,178.64,178.65,178.19,178.41,14024.0,168.7556,168.7651,168.3305,168.5383,14024.0
2021-09-23 10:40:00,178.41,178.62,178.23,178.56,8804.0,168.5383,168.7367,168.3683,168.68,8804.0
2021-09-23 10:50:00,178.59,178.99,178.56,178.99,12329.0,168.7084,169.0862,168.68,169.0862,12329.0
2021-09-23 11:00:00,178.88,178.95,178.64,178.89,12291.0,168.9823,169.0485,168.7556,168.9918,12291.0
2021-09-23 11:10:00,178.92,178.92,178.62,178.77,9221.0,169.0201,169.0201,168.7367,168.8784,9221.0
2021-09-23 11:20:00,178.78,178.95,178.66,178.86,10270.0,168.8879,169.0485,168.7745,168.9634,10270.0
2021-09-23 11:30:00,178.86,178.98,178.64,178.92,8284.0,168.9634,169.0768,168.7556,169.0201,8284.0
2021-09-23 11:40:00,178.93,179.06,178.48,178.53,8919.0,169.0296,169.1524,168.6045,168.6517,8919.0
2021-09-23 11:50:00,178.65,178.65,178.3,178.32,9253.0,168.7651,168.7651,168.4344,168.4533,9253.0
2021-09-23 12:00:00,178.33,178.51,178.24,178.46,9150.0,168.4628,168.6328,168.3777,168.5856,9150.0
2021-09-23 12:10:00,178.5,178.59,178.36,178.4,10102.0,168.6234,168.7084,168.4911,168.5289,10102.0
2021-09-23 12:20:00,178.39,178.48,178.15,178.43,9341.0,168.5194,168.6045,168.2927,168.5572,9341.0
2021-09-23 12:30:00,178.45,178.5,178.18,178.26,7977.0,168.5761,168.6234,168.3211,168.3966,7977.0
2021-09-23 12:40:00,178.27,178.33,178.18,178.24,9393.0,168.4061,168.4628,168.3211,168.3777,9393.0
2021-09-23 12:50:00,178.21,178.3,177.9,177.93,8163.0,168.3494,168.4344,168.0566,168.0849,8163.0
2021-09-23 13:00:00,177.95,178.2,177.85,178.16,7345.0,168.1038,168.34,168.0093,168.3022,7345.0
2021-09-23 13:10:00,178.14,178.31,178.08,178.26,7212.0,168.2833,168.4439,168.2266,168.3966,7212.0
2021-09-23 13:20:00,178.26,178.35,178.22,178.27,6665.0,168.3966,168.4817,168.3588,168.4061,6665.0
2021-09-23 13:30:00,178.34,178.6,178.34,178.6,9875.0,168.4722,168.7178,168.4722,168.7178,9875.0
2021-09-23 13:40:00,178.62,178.79,178.59,178.77,7428.0,168.7367,168.8973,168.7084,168.8784,7428.0
2021-09-23 13:50:00,178.75,178.9,178.71,178.75,9733.0,168.8595,169.0012,168.8217,168.8595,9733.0
2021-09-23 14:00:00,178.77,178.82,178.64,178.72,5764.0,168.8784,168.9257,168.7556,168.8312,5764.0
2021-09-23 14:10:00,178.7,178.76,178.62,178.65,6044.0,168.8123,168.869,168.7367,168.7651,6044.0
2021-09-23 14:20:00,178.7,178.7,178.34,178.34,18966.0,168.8123,168.8123,168.4722,168.4722,18966.0
2021-09-23 14:30:00,178.39,178.52,178.39,178.45,9940.0,168.5194,168.6423,168.5194,168.5761,9940.0
2021-09-23 14:40:00,178.43,178.43,178.04,178.05,6426.0,168.5572,168.5572,168.1888,168.1983,6426.0
2021-09-23 14:50:00,178.03,178.13,177.97,178.12,12225.0,168.1794,168.2738,168.1227,168.2644,12225.0
2021-09-23 15:00:00,178.1,178.19,178.01,178.01,7209.0,168.2455,168.3305,168.1605,168.1605,7209.0
2021-09-23 15:10:00,178.0,178.03,177.61,177.62,9691.0,168.151,168.1794,167.7826,167.792,9691.0
2021-09-23 15:20:00,177.66,177.81,177.62,177.75,9929.0,167.8298,167.9715,167.792,167.9149,9929.0
2021-09-23 15:30:00,177.73,177.89,177.64,177.84,15650.0,167.896,168.0471,167.8109,167.9999,15650.0
2021-09-23 15:40:00,177.85,177.94,177.54,177.59,22663.0,168.0093,168.0943,167.7165,167.7637,22663.0
2021-09-23 15:50:00,177.61,177.62,177.31,177.51,66889.0,167.7826,167.792,167.4992,167.6881,66889.0
2021-09-24 09:30:00,177.27,177.93,177.16,177.76,26757.0,167.4614,168.0849,167.3575,167.9243,26757.0
2021-09-24 09:40:00,177.85,177.91,176.62,176.96,17248.0,168.0093,168.066,166.8474,167.1686,17248.0
2021-09-24 09:50:00,177.1,178.17,177.1,178.13,12657.0,167.3008,168.3116,167.3008,168.2738,12657.0
2021-09-24 10:00:00,178.15,178.2,177.94,177.95,8649.0,168.2927,168.34,168.0943,168.1038,8649.0
2021-09-24 10:10:00,177.99,178.02,177.55,177.86,10662.0,168.1416,168.1699,167.7259,168.0188,10662.0
2021-09-24 10:20:00,177.89,177.91,177.22,177.22,10385.0,168.0471,168.066,167.4142,167.4142,10385.0
2021-09-24 10:30:00,177.25,177.4,177.1,177.1,11368.0,167.4425,167.5842,167.3008,167.3008,11368.0
2021-09-24 10:40:00,177.11,177.24,176.93,177.1,12443.0,167.3103,167.4331,167.1402,167.3008,12443.0
2021-09-24 10:50:00,177.07,177.17,176.82,177.06,10907.0,167.2725,167.3669,167.0363,167.263,10907.0
2021-09-24 11:00:00,177.06,177.2,177.0,177.16,12202.0,167.263,167.3953,167.2064,167.3575,12202.0
2021-09-24 11:10:00,177.14,177.35,177.07,177.34,14772.0,167.3386,167.537,167.2725,167.5275,14772.0
2021-09-24 11:20:00,177.25,177.34,177.14,177.2,13167.0,167.4425,167.5275,167.3386,167.3953,13167.0
2021-09-24 11:30:00,177.15,177.29,177.0,177.19,10540.0,167.3481,167.4803,167.2064,167.3858,10540.0
2021-09-24 11:40:00,177.27,177.4,177.11,177.4,6314.0,167.4614,167.5842,167.3103,167.5842,6314.0
2021-09-24 11:50:00,177.4,177.46,177.19,177.19,8117.0,167.5842,167.6409,167.3858,167.3858,8117.0
2021-09-24 12:00:00,177.2,177.24,176.92,177.04,12908.0,167.3953,167.4331,167.1308,167.2441,12908.0
2021-09-24 12:10:00,177.1,177.1,176.86,176.98,7291.0,167.3008,167.3008,167.0741,167.1875,7291.0
2021-09-24 12:20:00,176.96,177.04,176.75,176.86,18020.0,167.1686,167.2441,166.9702,167.0741,18020.0
2021-09-24 12:30:00,176.89,177.1,176.89,177.07,11644.0,167.1024,167.3008,167.1024,167.2725,11644.0
2021-09-24 12:40:00,177.12,177.34,177.11,177.31,8480.0,167.3197,167.5275,167.3103,167.4992,8480.0
2021-09-24 12:50:00,177.32,177.38,176.95,176.98,10751.0,167.5086,167.5653,167.1591,167.1875,10751.0
2021-09-24 13:00:00,177.0,177.0,176.65,176.68,13089.0,167.2064,167.2064,166.8757,166.9041,13089.0
2021-09-24 13:10:00,176.69,176.87,176.66,176.82,10929.0,166.9135,167.0835,166.8852,167.0363,10929.0
2021-09-24 13:20:00,176.84,176.91,176.78,176.91,6706.0,167.0552,167.1213,166.9985,167.1213,6706.0
2021-09-24 13:30:00,176.92,177.01,176.77,177.01,9503.0,167.1308,167.2158,166.9891,167.2158,9503.0
2021-09-24 13:40:00,177.0,177.18,176.96,177.1,10049.0,167.2064,167.3764,167.1686,167.3008,10049.0
2021-09-24 13:50:00,177.11,177.14,176.91,176.92,7398.0,167.3103,167.3386,167.1213,167.1308,7398.0
2021-09-24 14:00:00,176.95,177.05,176.92,176.99,11822.0,167.1591,167.2536,167.1308,167.1969,11822.0
2021-09-24 14:10:00,177.0,177.0,176.87,176.98,7402.0,167.2064,167.2064,167.0835,167.1875,7402.0
2021-09-24 14:20:00,177.02,177.03,176.93,176.98,7287.0,167.2252,167.2347,167.1402,167.1875,7287.0
2021-09-24 14:30:00,176.96,177.02,176.89,176.9,11072.0,167.1686,167.2252,167.1024,167.1119,11072.0
2021-09-24 14:40:00,176.9,176.96,176.78,176.82,11046.0,167.1119,167.1686,166.9985,167.0363,11046.0
2021-09-24 14:50:00,176.82,176.93,176.76,176.91,11110.0,167.0363,167.1402,166.9796,167.1213,11110.0
2021-09-24 15:00:00,176.87,176.87,176.69,176.69,11325.0,167.0835,167.0835,166.9135,166.9135,11325.0
2021-09-24 15:10:00,176.69,176.89,176.65,176.79,14328.0,166.9135,167.1024,166.8757,167.008,14328.0
2021-09-24 15:20:00,176.79,177.05,176.71,176.99,22682.0,167.008,167.2536,166.9324,167.1969,22682.0
2021-09-24 15:30:00,177.01,177.09,176.84,176.93,20307.0,167.2158,167.2914,167.0552,167.1402,20307.0
2021-09-24 15:40:00,176.95,177.15,176.87,177.0,25163.0,167.1591,167.3481,167.0835,167.2064,25163.0
2021-09-24 15:50:00,177.0,177.0,176.53,176.72,88514.0,167.2064,167.2064,166.7624,166.9418,88514.0
2021-09-27 09:30:00,177.85,178.85,176.85,177.74,55900.0,168.0093,168.954,167.0647,167.9054,55900.0
2021-09-27 09:40:00,177.78,178.68,177.64,178.54,16688.0,167.9432,168.7934,167.8109,168.6611,16688.0
2021-09-27 09:50:00,178.51,178.89,178.26,178.4,15995.0,168.6328,168.9918,168.3966,168.5289,15995.0
2021-09-27 10:00:00,178.43,179.3,178.4,179.08,14666.0,168.5572,169.3791,168.5289,169.1713,14666.0
2021-09-27 10:10:00,178.98,179.57,178.98,179.24,9626.0,169.0768,169.6342,169.0768,169.3224,9626.0
2021-09-27 10:20:00,179.23,179.23,178.98,179.14,6835.0,169.313,169.313,169.0768,169.2279,6835.0
2021-09-27 10:30:00,179.18,179.5,179.17,179.37,10008.0,169.2657,169.568,169.2563,169.4452,10008.0
2021-09-27 10:40:00,179.33,179.52,179.14,179.25,5221.0,169.4074,169.5869,169.2279,169.3319,5221.0
2021-09-27 10:50:00,179.19,179.3,178.89,179.09,7603.0,169.2752,169.3791,168.9918,169.1807,7603.0
2021-09-27 11:00:00,179.11,179.32,178.96,179.25,11132.0,169.1996,169.398,169.0579,169.3319,11132.0
2021-09-27 11:10:00,179.27,179.27,179.1,179.12,8636.0,169.3508,169.3508,169.1902,169.2091,8636.0
2021-09-27 11:20:00,179.11,179.11,178.93,179.08,11450.0,169.1996,169.1996,169.0296,169.1713,11450.0
2021-09-27 11:30:00,179.05,179.19,179.01,179.07,6921.0,169.1429,169.2752,169.1051,169.1618,6921.0
2021-09-27 11:40:00,179.06,179.07,178.69,178.86,9951.0,169.1524,169.1618,168.8028,168.9634,9951.0
2021-09-27 11:50:00,178.85,178.95,178.65,178.93,8055.0,168.954,169.0485,168.7651,169.0296,8055.0
2021-09-27 12:00:00,178.86,179.02,178.86,179.0,4340.0,168.9634,169.1146,168.9634,169.0957,4340.0
2021-09-27 12:10:00,179.02,179.2,179.0,179.15,4662.0,169.1146,169.2846,169.0957,169.2374,4662.0
2021-09-27 12:20:00,179.13,179.14,178.95,178.99,7564.0,169.2185,169.2279,169.0485,169.0862,7564.0
2021-09-27 12:30:00,178.98,179.01,178.78,178.8,7430.0,169.0768,169.1051,168.8879,168.9068,7430.0
2021-09-27 12:40:00,178.81,178.85,178.74,178.82,5151.0,168.9162,168.954,168.8501,168.9257,5151.0
2021-09-27 12:50:00,178.81,178.93,178.8,178.81,5732.0,168.9162,169.0296,168.9068,168.9162,5732.0
2021-09-27 13:00:00,178.78,179.04,178.75,178.81,8473.0,168.8879,169.1335,168.8595,168.9162,8473.0
2021-09-27 13:10:00,178.78,178.81,178.56,178.66,7091.0,168.8879,168.9162,168.68,168.7745,7091.0
2021-09-27 13:20:00,178.67,178.68,178.44,178.49,9490.0,168.784,168.7934,168.5667,168.6139,9490.0
2021-09-27 13:30:00,178.5,178.72,178.46,178.72,4937.0,168.6234,168.8312,168.5856,168.8312,4937.0
2021-09-27 13:40:00,178.74,178.79,178.62,178.76,6514.0,168.8501,168.8973,168.7367,168.869,6514.0
2021-09-27 13:50:00,178.73,178.78,178.67,178.75,7604.0,168.8406,168.8879,168.784,168.8595,7604.0
2021-09-27 14:00:00,178.77,178.93,178.61,178.61,10643.0,168.8784,169.0296,168.7273,168.7273,10643.0
2021-09-27 14:10:00,178.67,178.69,178.51,178.64,8092.0,168.784,168.8028,168.6328,168.7556,8092.0
2021-09-27 14:20:00,178.67,178.67,178.48,178.58,8307.0,168.784,168.784,168.6045,168.6989,8307.0
2021-09-27 14:30:00,178.59,178.59,178.41,178.53,7750.0,168.7084,168.7084,168.5383,168.6517,7750.0
2021-09-27 14:40:00,178.5,178.55,178.46,178.48,13896.0,168.6234,168.6706,168.5856,168.6045,13896.0
2021-09-27 14:50:00,178.48,178.54,178.38,178.4,13322.0,168.6045,168.6611,168.51,168.5289,13322.0
2021-09-27 15:00:00,178.39,178.59,178.35,178.58,9554.0,168.5194,168.7084,168.4817,168.6989,9554.0
2021-09-27 15:10:00,178.61,178.66,178.55,178.59,7733.0,168.7273,168.7745,168.6706,168.7084,7733.0
2021-09-27 15:20:00,178.61,178.74,178.48,178.5,12426.0,168.7273,168.8501,168.6045,168.6234,12426.0
2021-09-27 15:30:00,178.52,178.58,178.44,178.49,12854.0,168.6423,168.6989,168.5667,168.6139,12854.0
2021-09-27 15:40:00,178.52,178.53,178.25,178.29,16519.0,168.6423,168.6517,168.3872,168.425,16519.0
2021-09-27 15:50:00,178.05,178.44,178.0,178.42,78890.0,168.1983,168.5667,168.151,168.5478,78890.0
2021-09-28 09:30:00,177.83,179.26,177.83,179.23,19005.0,167.9904,169.3413,167.9904,169.313,19005.0
2021-09-28 09:40:00,179.26,179.26,177.63,177.84,21323.0,169.3413,169.3413,167.8015,167.9999,21323.0
2021-09-28 09:50:00,177.77,177.94,177.39,177.55,26054.0,167.9337,168.0943,167.5748,167.7259,26054.0
2021-09-28 10:00:00,177.58,177.6,176.96,177.02,23680.0,167.7543,167.7732,167.1686,167.2252,23680.0
2021-09-28 10:10:00,177.07,177.07,176.46,176.59,25135.0,167.2725,167.2725,166.6962,166.819,25135.0
2021-09-28 10:20:00,176.67,176.67,175.91,176.16,25119.0,166.8946,166.8946,166.1767,166.4128,25119.0
2021-09-28 10:30:00,176.19,176.69,176.0,176.67,18959.0,166.4412,166.9135,166.2617,166.8946,18959.0
2021-09-28 10:40:00,176.63,176.92,176.56,176.56,11753.0,166.8568,167.1308,166.7907,166.7907,11753.0
2021-09-28 10:50:00,176.55,176.7,176.26,176.45,16178.0,166.7813,166.923,166.5073,166.6868,16178.0
2021-09-28 11:00:00,176.53,176.57,175.81,175.95,11452.0,166.7624,166.8001,166.0822,166.2145,11452.0
2021-09-28 11:10:00,175.91,176.02,175.45,175.67,14704.0,166.1767,166.2806,165.7421,165.9499,14704.0
2021-09-28 11:20:00,175.63,175.82,175.57,175.72,23703.0,165.9122,166.0916,165.8555,165.9972,23703.0
2021-09-28 11:30:00,175.64,175.73,175.42,175.53,9516.0,165.9216,166.0066,165.7138,165.8177,9516.0
2021-09-28 11:40:00,175.66,175.75,175.5,175.67,11024.0,165.9405,166.0255,165.7894,165.9499,11024.0
2021-09-28 11:50:00,175.65,175.81,175.58,175.7,12306.0,165.9311,166.0822,165.8649,165.9783,12306.0
2021-09-28 12:00:00,175.66,175.66,175.16,175.34,10700.0,165.9405,165.9405,165.4682,165.6382,10700.0
2021-09-28 12:10:00,175.34,175.64,175.34,175.48,7355.0,165.6382,165.9216,165.6382,165.7705,7355.0
2021-09-28 12:20:00,175.41,175.68,175.37,175.47,16967.0,165.7043,165.9594,165.6665,165.761,16967.0
2021-09-28 12:30:00,175.48,175.63,175.4,175.6,10240.0,165.7705,165.9122,165.6949,165.8838,10240.0
2021-09-28 12:40:00,175.64,175.65,175.41,175.49,11103.0,165.9216,165.9311,165.7043,165.7799,11103.0
2021-09-28 12:50:00,175.49,175.65,175.14,175.16,14182.0,165.7799,165.9311,165.4493,165.4682,14182.0
2021-09-28 13:00:00,175.09,175.4,174.82,175.32,14932.0,165.402,165.6949,165.147,165.6193,14932.0
2021-09-28 13:10:00,175.4,175.44,175.15,175.28,6429.0,165.6949,165.7327,165.4587,165.5815,6429.0
2021-09-28 13:20:00,175.34,175.57,175.31,175.48,9041.0,165.6382,165.8555,165.6099,165.7705,9041.0
2021-09-28 13:30:00,175.5,175.5,175.25,175.29,7456.0,165.7894,165.7894,165.5532,165.591,7456.0
2021-09-28 13:40:00,175.33,175.48,175.08,175.25,7461.0,165.6288,165.7705,165.3926,165.5532,7461.0
2021-09-28 13:50:00,175.2,175.32,175.11,175.2,7279.0,165.506,165.6193,165.4209,165.506,7279.0
2021-09-28 14:00:00,175.19,175.3,175.09,175.14,6947.0,165.4965,165.6004,165.402,165.4493,6947.0
2021-09-28 14:10:00,175.15,175.46,174.83,175.44,10030.0,165.4587,165.7516,165.1564,165.7327,10030.0
2021-09-28 14:20:00,175.47,175.74,175.46,175.65,9081.0,165.761,166.0161,165.7516,165.9311,9081.0
2021-09-28 14:30:00,175.64,175.67,175.33,175.52,6491.0,165.9216,165.9499,165.6288,165.8082,6491.0
2021-09-28 14:40:00,175.52,176.19,175.49,176.12,13056.0,165.8082,166.4412,165.7799,166.375,13056.0
2021-09-28 14:50:00,176.08,176.29,176.01,176.21,12904.0,166.3373,166.5356,166.2711,166.4601,12904.0
2021-09-28 15:00:00,176.19,176.51,176.09,176.41,18242.0,166.4412,166.7435,166.3467,166.649,18242.0
2021-09-28 15:10:00,176.47,176.63,176.4,176.54,13547.0,166.7057,166.8568,166.6396,166.7718,13547.0
2021-09-28 15:20:00,176.5,176.59,175.72,175.76,17591.0,166.734,166.819,165.9972,166.035,17591.0
2021-09-28 15:30:00,175.65,176.17,175.65,175.93,34517.0,165.9311,166.4223,165.9311,166.1956,34517.0
2021-09-28 15:40:00,175.9,176.23,175.66,175.66,44028.0,166.1672,166.479,165.9405,165.9405,44028.0
2021-09-28 15:50:00,175.58,175.8,175.34,175.49,126793.0,165.8649,166.0728,165.6382,165.7799,126793.0
2021-09-29 09:30:00,175.56,175.8,174.99,175.5,27887.0,165.846,166.0728,165.3076,165.7894,27887.0
2021-09-29 09:40:00,175.53,175.84,175.17,175.41,14325.0,165.8177,166.1105,165.4776,165.7043,14325.0
2021-09-29 09:50:00,175.36,176.34,175.16,176.32,11336.0,165.6571,166.5829,165.4682,166.564,11336.0
2021-09-29 10:00:00,176.33,176.51,176.0,176.34,13037.0,166.5734,166.7435,166.2617,166.5829,13037.0
2021-09-29 10:10:00,176.39,176.63,176.19,176.52,9951.0,166.6301,166.8568,166.4412,166.7529,9951.0
2021-09-29 10:20:00,176.53,176.83,176.53,176.83,5291.0,166.7624,167.0458,166.7624,167.0458,5291.0
2021-09-29 10:30:00,176.67,176.79,176.47,176.53,5528.0,166.8946,167.008,166.7057,166.7624,5528.0
2021-09-29 10:40:00,176.59,177.14,176.59,176.96,8706.0,166.819,167.3386,166.819,167.1686,8706.0
2021-09-29 10:50:00,176.91,176.96,176.51,176.78,9495.0,167.1213,167.1686,166.7435,166.9985,9495.0
2021-09-29 11:00:00,176.81,176.91,176.44,176.67,10352.0,167.0269,167.1213,166.6773,166.8946,10352.0
2021-09-29 11:10:00,176.7,176.88,176.65,176.67,5047.0,166.923,167.093,166.8757,166.8946,5047.0
2021-09-29 11:20:00,176.7,176.94,176.62,176.75,8930.0,166.923,167.1497,166.8474,166.9702,8930.0
2021-09-29 11:30:00,176.72,177.02,176.66,176.74,11523.0,166.9418,167.2252,166.8852,166.9607,11523.0
2021-09-29 11:40:00,176.66,176.72,176.48,176.48,6771.0,166.8852,166.9418,166.7151,166.7151,6771.0
2021-09-29 11:50:00,176.44,176.58,176.3,176.36,12764.0,166.6773,166.8096,166.5451,166.6018,12764.0
2021-09-29 12:00:00,176.33,176.54,176.33,176.44,8470.0,166.5734,166.7718,166.5734,166.6773,8470.0
2021-09-29 12:10:00,176.47,176.47,176.09,176.15,7069.0,166.7057,166.7057,166.3467,166.4034,7069.0
2021-09-29 12:20:00,176.22,176.31,176.08,176.25,5745.0,166.4695,166.5545,166.3373,166.4979,5745.0
2021-09-29 12:30:00,176.28,176.41,176.15,176.15,6063.0,166.5262,166.649,166.4034,166.4034,6063.0
2021-09-29 12:40:00,176.18,176.21,176.13,176.16,2951.0,166.4317,166.4601,166.3845,166.4128,2951.0
2021-09-29 12:50:00,176.18,176.46,176.18,176.4,7681.0,166.4317,166.6962,166.4317,166.6396,7681.0
2021-09-29 13:00:00,176.37,176.4,176.25,176.32,5432.0,166.6112,166.6396,166.4979,166.564,5432.0
2021-09-29 13:10:00,176.35,176.6,176.26,176.56,7266.0,166.5923,166.8285,166.5073,166.7907,7266.0
2021-09-29 13:20:00,176.59,176.75,176.56,176.74,8610.0,166.819,166.9702,166.7907,166.9607,8610.0
2021-09-29 13:30:00,176.72,176.81,176.62,176.75,12150.0,166.9418,167.0269,166.8474,166.9702,12150.0
2021-09-29 13:40:00,176.78,176.91,176.66,176.86,29785.0,166.9985,167.1213,166.8852,167.0741,29785.0
2021-09-29 13:50:00,176.84,177.03,176.82,177.02,12708.0,167.0552,167.2347,167.0363,167.2252,12708.0
2021-09-29 14:00:00,177.07,177.07,176.91,176.96,7161.0,167.2725,167.2725,167.1213,167.1686,7161.0
2021-09-29 14:10:00,177.01,177.24,177.0,177.09,6228.0,167.2158,167.4331,167.2064,167.2914,6228.0
2021-09-29 14:20:00,177.12,177.18,177.0,177.09,5549.0,167.3197,167.3764,167.2064,167.2914,5549.0
2021-09-29 14:30:00,177.1,177.29,177.1,177.24,10193.0,167.3008,167.4803,167.3008,167.4331,10193.0
2021-09-29 14:40:00,177.21,177.29,176.94,176.94,9552.0,167.4047,167.4803,167.1497,167.1497,9552.0
2021-09-29 14:50:00,176.98,177.02,176.75,176.79,10795.0,167.1875,167.2252,166.9702,167.008,10795.0
2021-09-29 15:00:00,176.84,176.89,176.43,176.43,7865.0,167.0552,167.1024,166.6679,166.6679,7865.0
2021-09-29 15:10:00,176.49,176.87,176.44,176.71,11766.0,166.7246,167.0835,166.6773,166.9324,11766.0
2021-09-29 15:20:00,176.71,176.81,176.6,176.8,9775.0,166.9324,167.0269,166.8285,167.0174,9775.0
2021-09-29 15:30:00,176.77,176.77,176.47,176.59,14621.0,166.9891,166.9891,166.7057,166.819,14621.0
2021-09-29 15:40:00,176.61,176.7,176.44,176.57,26814.0,166.8379,166.923,166.6773,166.8001,26814.0
2021-09-29 15:50:00,176.56,176.56,176.15,176.38,75625.0,166.7907,166.7907,166.4034,166.6207,75625.0
2021-09-30 09:30:00,177.38,177.53,176.34,176.56,23427.0,167.5653,167.707,166.5829,166.7907,23427.0
2021-09-30 09:40:00,176.6,177.71,176.6,177.35,6705.0,166.8285,167.8771,166.8285,167.537,6705.0
2021-09-30 09:50:00,177.46,177.71,177.2,177.28,7956.0,167.6409,167.8771,167.3953,167.4709,7956.0
2021-09-30 10:00:00,177.42,177.54,176.86,177.17,11853.0,167.6031,167.7165,167.0741,167.3669,11853.0
2021-09-30 10:10:00,177.27,177.67,177.07,177.46,5700.0,167.4614,167.8393,167.2725,167.6409,5700.0
2021-09-30 10:20:00,177.37,177.48,176.74,176.74,5514.0,167.5559,167.6598,166.9607,166.9607,5514.0
2021-09-30 10:30:00,176.75,177.24,176.75,177.06,7213.0,166.9702,167.4331,166.9702,167.263,7213.0
2021-09-30 10:40:00,177.05,177.06,176.56,176.56,9056.0,167.2536,167.263,166.7907,166.7907,9056.0
2021-09-30 10:50:00,176.58,176.66,176.37,176.5,7401.0,166.8096,166.8852,166.6112,166.734,7401.0
2021-09-30 11:00:00,176.47,176.7,176.41,176.48,6392.0,166.7057,166.923,166.649,166.7151,6392.0
2021-09-30 11:10:00,176.55,176.69,176.34,176.68,5261.0,166.7813,166.9135,166.5829,166.9041,5261.0
2021-09-30 11:20:00,176.55,176.55,175.95,176.34,9599.0,166.7813,166.7813,166.2145,166.5829,9599.0
2021-09-30 11:30:00,176.13,176.18,175.58,175.69,5362.0,166.3845,166.4317,165.8649,165.9688,5362.0
2021-09-30 11:40:00,175.56,175.58,175.16,175.23,9552.0,165.846,165.8649,165.4682,165.5343,9552.0
2021-09-30 11:50:00,175.32,175.57,175.18,175.4,11261.0,165.6193,165.8555,165.4871,165.6949,11261.0
2021-09-30 12:00:00,175.44,175.5,174.65,174.65,7897.0,165.7327,165.7894,164.9864,164.9864,7897.0
2021-09-30 12:10:00,174.68,174.8,174.45,174.76,11218.0,165.0147,165.1281,164.7974,165.0903,11218.0
2021-09-30 12:20:00,174.86,174.9,174.64,174.64,17352.0,165.1848,165.2225,164.9769,164.9769,17352.0
2021-09-30 12:30:00,174.58,174.87,174.38,174.78,14955.0,164.9203,165.1942,164.7313,165.1092,14955.0
2021-09-30 12:40:00,174.81,175.0,174.62,174.94,9272.0,165.1375,165.317,164.958,165.2603,9272.0
2021-09-30 12:50:00,174.96,174.98,174.47,174.56,15457.0,165.2792,165.2981,164.8163,164.9014,15457.0
2021-09-30 13:00:00,174.6,174.92,174.52,174.92,7996.0,164.9391,165.2414,164.8636,165.2414,7996.0
2021-09-30 13:10:00,174.91,175.1,174.8,175.03,5827.0,165.232,165.4115,165.1281,165.3454,5827.0
2021-09-30 13:20:00,174.96,174.97,174.62,174.74,7304.0,165.2792,165.2887,164.958,165.0714,7304.0
2021-09-30 13:30:00,174.64,174.66,174.26,174.6,9314.0,164.9769,164.9958,164.618,164.9391,9314.0
2021-09-30 13:40:00,174.67,174.83,174.54,174.83,10691.0,165.0053,165.1564,164.8825,165.1564,10691.0
2021-09-30 13:50:00,174.94,175.02,174.85,174.99,6785.0,165.2603,165.3359,165.1753,165.3076,6785.0
2021-09-30 14:00:00,175.1,175.47,175.09,175.46,5339.0,165.4115,165.761,165.402,165.7516,5339.0
2021-09-30 14:10:00,175.46,175.46,174.98,174.98,9450.0,165.7516,165.7516,165.2981,165.2981,9450.0
2021-09-30 14:20:00,174.89,174.91,174.71,174.91,9107.0,165.2131,165.232,165.0431,165.232,9107.0
2021-09-30 14:30:00,174.9,175.17,174.89,175.06,5574.0,165.2225,165.4776,165.2131,165.3737,5574.0
2021-09-30 14:40:00,175.06,175.46,175.06,175.46,6304.0,165.3737,165.7516,165.3737,165.7516,6304.0
2021-09-30 14:50:00,175.56,175.69,174.99,175.0,10658.0,165.846,165.9688,165.3076,165.317,10658.0
2021-09-30 15:00:00,175.04,175.09,174.75,174.93,10644.0,165.3548,165.402,165.0808,165.2509,10644.0
2021-09-30 15:10:00,174.98,175.41,174.98,175.2,19637.0,165.2981,165.7043,165.2981,165.506,19637.0
2021-09-30 15:20:00,175.1,175.14,174.92,175.02,17858.0,165.4115,165.4493,165.2414,165.3359,17858.0
2021-09-30 15:30:00,174.99,175.22,174.84,174.91,21862.0,165.3076,165.5248,165.1659,165.232,21862.0
2021-09-30 15:40:00,174.91,174.98,174.45,174.57,52791.0,165.232,165.2981,164.7974,164.9108,52791.0
2021-09-30 15:50:00,174.21,174.51,173.47,173.47,131469.0,164.5707,164.8541,163.8717,163.8717,131469.0
2021-10-01 09:30:00,174.05,174.58,173.75,174.43,28765.0,164.4196,164.9203,164.1362,164.7786,28765.0
2021-10-01 09:40:00,174.49,174.65,173.88,174.31,13622.0,164.8352,164.9864,164.259,164.6652,13622.0
2021-10-01 09:50:00,174.11,174.49,173.8,174.49,13729.0,164.4763,164.8352,164.1834,164.8352,13729.0
2021-10-01 10:00:00,174.49,174.97,174.3,174.54,22992.0,164.8352,165.2887,164.6557,164.8825,22992.0
2021-10-01 10:10:00,174.45,174.51,173.48,173.48,12883.0,164.7974,164.8541,163.8811,163.8811,12883.0
2021-10-01 10:20:00,173.59,173.59,173.04,173.46,12881.0,163.985,163.985,163.4655,163.8622,12881.0
2021-10-01 10:30:00,173.39,173.83,173.29,173.56,5819.0,163.7961,164.2118,163.7016,163.9567,5819.0
2021-10-01 10:40:00,173.5,173.83,172.99,173.11,17390.0,163.9,164.2118,163.4182,163.5316,17390.0
2021-10-01 10:50:00,173.1,173.57,173.04,173.48,4972.0,163.5221,163.9661,163.4655,163.8811,4972.0
2021-10-01 11:00:00,173.41,173.73,173.41,173.61,7317.0,163.815,164.1173,163.815,164.0039,7317.0
2021-10-01 11:10:00,173.64,174.49,173.56,174.34,7710.0,164.0323,164.8352,163.9567,164.6935,7710.0
2021-10-01 11:20:00,174.47,174.59,174.26,174.47,7868.0,164.8163,164.9297,164.618,164.8163,7868.0
2021-10-01 11:30:00,174.41,174.84,174.35,174.83,10219.0,164.7597,165.1659,164.703,165.1564,10219.0
2021-10-01 11:40:00,174.83,175.19,174.77,175.09,5570.0,165.1564,165.4965,165.0997,165.402,5570.0
2021-10-01 11:50:00,174.99,175.0,174.65,174.7,7095.0,165.3076,165.317,164.9864,165.0336,7095.0
2021-10-01 12:00:00,174.79,174.9,174.67,174.8,6876.0,165.1186,165.2225,165.0053,165.1281,6876.0
2021-10-01 12:10:00,174.83,174.9,174.5,174.53,5169.0,165.1564,165.2225,164.8447,164.873,5169.0
2021-10-01 12:20:00,174.64,174.93,174.62,174.86,5032.0,164.9769,165.2509,164.958,165.1848,5032.0
2021-10-01 12:30:00,174.9,175.06,174.83,174.83,7473.0,165.2225,165.3737,165.1564,165.1564,7473.0
2021-10-01 12:40:00,174.85,175.1,174.85,175.03,1925.0,165.1753,165.4115,165.1753,165.3454,1925.0
2021-10-01 12:50:00,174.99,175.11,174.92,174.98,5343.0,165.3076,165.4209,165.2414,165.2981,5343.0
2021-10-01 13:00:00,174.94,175.19,174.85,175.19,7387.0,165.2603,165.4965,165.1753,165.4965,7387.0
2021-10-01 13:10:00,175.21,175.29,175.05,175.08,2640.0,165.5154,165.591,165.3642,165.3926,2640.0
2021-10-01 13:20:00,175.15,175.15,175.02,175.05,3880.0,165.4587,165.4587,165.3359,165.3642,3880.0
2021-10-01 13:30:00,175.09,175.23,175.08,175.22,5705.0,165.402,165.5343,165.3926,165.5248,5705.0
2021-10-01 13:40:00,175.26,175.9,175.25,175.87,14865.0,165.5626,166.1672,165.5532,166.1389,14865.0
2021-10-01 13:50:00,175.9,175.97,175.66,175.66,6989.0,166.1672,166.2333,165.9405,165.9405,6989.0
2021-10-01 14:00:00,175.65,175.93,175.62,175.8,6709.0,165.9311,166.1956,165.9027,166.0728,6709.0
2021-10-01 14:10:00,175.82,175.92,175.76,175.77,4596.0,166.0916,166.1861,166.035,166.0444,4596.0
2021-10-01 14:20:00,175.78,176.0,175.76,175.92,14563.0,166.0539,166.2617,166.035,166.1861,14563.0
2021-10-01 14:30:00,175.89,175.94,175.82,175.91,6015.0,166.1578,166.205,166.0916,166.1767,6015.0
2021-10-01 14:40:00,175.88,175.92,175.56,175.68,8507.0,166.1483,166.1861,165.846,165.9594,8507.0
2021-10-01 14:50:00,175.63,176.03,175.62,175.88,7902.0,165.9122,166.29,165.9027,166.1483,7902.0
2021-10-01 15:00:00,175.91,176.25,175.91,176.23,7657.0,166.1767,166.4979,166.1767,166.479,7657.0
2021-10-01 15:10:00,176.23,176.54,176.0,176.09,20809.0,166.479,166.7718,166.2617,166.3467,20809.0
2021-10-01 15:20:00,176.12,176.29,175.91,175.93,11886.0,166.375,166.5356,166.1767,166.1956,11886.0
2021-10-01 15:30:00,175.94,175.99,175.73,175.78,19597.0,166.205,166.2522,166.0066,166.0539,19597.0
2021-10-01 15:40:00,175.79,175.92,175.59,175.59,21882.0,166.0633,166.1861,165.8744,165.8744,21882.0
2021-10-01 15:50:00,175.57,175.96,175.23,175.55,83147.0,165.8555,166.2239,165.5343,165.8366,83147.0
2021-10-04 09:30:00,174.88,175.74,174.88,175.6,20945.0,165.2037,166.0161,165.2037,165.8838,20945.0
2021-10-04 09:40:00,175.67,176.75,175.34,176.47,7883.0,165.9499,166.9702,165.6382,166.7057,7883.0
2021-10-04 09:50:00,176.44,177.12,176.33,176.79,19482.0,166.6773,167.3197,166.5734,167.008,19482.0
2021-10-04 10:00:00,176.94,177.04,175.29,175.5,36900.0,167.1497,167.2441,165.591,165.7894,36900.0
2021-10-04 10:10:00,175.51,176.33,175.47,175.96,11704.0,165.7988,166.5734,165.761,166.2239,11704.0
2021-10-04 10:20:00,176.01,176.04,174.58,174.98,32391.0,166.2711,166.2995,164.9203,165.2981,32391.0
2021-10-04 10:30:00,174.83,174.99,174.0,174.15,22637.0,165.1564,165.3076,164.3723,164.514,22637.0
2021-10-04 10:40:00,174.1,174.96,174.08,174.52,17445.0,164.4668,165.2792,164.4479,164.8636,17445.0
2021-10-04 10:50:00,174.51,174.53,173.76,173.98,24881.0,164.8541,164.873,164.1456,164.3535,24881.0
2021-10-04 11:00:00,173.74,174.22,173.51,174.14,17094.0,164.1267,164.5802,163.9095,164.5046,17094.0
2021-10-04 11:10:00,174.01,174.31,174.01,174.13,17642.0,164.3818,164.6652,164.3818,164.4952,17642.0
2021-10-04 11:20:00,174.06,174.06,173.45,173.79,13975.0,164.429,164.429,163.8528,164.174,13975.0
2021-10-04 11:30:00,173.78,173.89,173.25,173.37,8836.0,164.1645,164.2684,163.6638,163.7772,8836.0
2021-10-04 11:40:00,173.29,173.91,173.22,173.76,10380.0,163.7016,164.2873,163.6355,164.1456,10380.0
2021-10-04 11:50:00,173.7,174.42,173.68,174.27,21214.0,164.0889,164.7691,164.0701,164.6274,21214.0
2021-10-04 12:00:00,174.21,174.5,174.14,174.35,14525.0,164.5707,164.8447,164.5046,164.703,14525.0
2021-10-04 12:10:00,174.36,174.43,174.24,174.26,7577.0,164.7124,164.7786,164.5991,164.618,7577.0
2021-10-04 12:20:00,174.32,174.4,174.21,174.26,8139.0,164.6746,164.7502,164.5707,164.618,8139.0
2021-10-04 12:30:00,174.19,174.3,174.08,174.13,9028.0,164.5518,164.6557,164.4479,164.4952,9028.0
2021-10-04 12:40:00,174.1,174.1,173.68,173.88,20516.0,164.4668,164.4668,164.0701,164.259,20516.0
2021-10-04 12:50:00,173.89,174.25,173.82,174.22,11059.0,164.2684,164.6085,164.2023,164.5802,11059.0
2021-10-04 13:00:00,174.21,174.23,173.83,174.23,14382.0,164.5707,164.5896,164.2118,164.5896,14382.0
2021-10-04 13:10:00,174.17,174.48,174.17,174.31,10673.0,164.5329,164.8258,164.5329,164.6652,10673.0
2021-10-04 13:20:00,174.31,174.4,174.12,174.2,8364.0,164.6652,164.7502,164.4857,164.5613,8364.0
2021-10-04 13:30:00,174.23,174.4,174.16,174.39,15306.0,164.5896,164.7502,164.5235,164.7408,15306.0
2021-10-04 13:40:00,174.37,174.46,174.15,174.34,12436.0,164.7219,164.8069,164.514,164.6935,12436.0
2021-10-04 13:50:00,174.27,174.33,174.1,174.11,18854.0,164.6274,164.6841,164.4668,164.4763,18854.0
2021-10-04 14:00:00,174.23,174.28,174.07,174.13,11187.0,164.5896,164.6369,164.4385,164.4952,11187.0
2021-10-04 14:10:00,174.18,174.19,173.75,173.95,31498.0,164.5424,164.5518,164.1362,164.3251,31498.0
2021-10-04 14:20:00,173.98,174.11,173.84,173.97,45294.0,164.3535,164.4763,164.2212,164.344,45294.0
2021-10-04 14:30:00,173.96,173.99,173.79,173.95,32075.0,164.3346,164.3629,164.174,164.3251,32075.0
2021-10-04 14:40:00,173.84,174.09,173.83,174.09,4506.0,164.2212,164.4574,164.2118,164.4574,4506.0
2021-10-04 14:50:00,174.11,174.14,173.69,173.9,16972.0,164.4763,164.5046,164.0795,164.2779,16972.0
2021-10-04 15:00:00,173.85,174.0,173.68,173.81,16187.0,164.2306,164.3723,164.0701,164.1929,16187.0
2021-10-04 15:10:00,173.63,173.87,173.5,173.59,20916.0,164.0228,164.2495,163.9,163.985,20916.0
2021-10-04 15:20:00,173.6,173.72,173.54,173.65,18949.0,163.9945,164.1078,163.9378,164.0417,18949.0
2021-10-04 15:30:00,173.66,174.06,173.58,173.76,27070.0,164.0512,164.429,163.9756,164.1456,27070.0
2021-10-04 15:40:00,173.85,174.42,173.78,174.14,40843.0,164.2306,164.7691,164.1645,164.5046,40843.0
2021-10-04 15:50:00,174.1,174.14,173.32,173.62,122734.0,164.4668,164.5046,163.73,164.0134,122734.0
2021-10-05 09:30:00,174.68,174.68,172.86,173.73,39875.0,165.0147,165.0147,163.2954,164.1173,39875.0
2021-10-05 09:40:00,173.72,173.72,172.74,172.91,25594.0,164.1078,164.1078,163.1821,163.3427,25594.0
2021-10-05 09:50:00,172.98,173.51,172.84,173.26,25253.0,163.4088,163.9095,163.2765,163.6733,25253.0
2021-10-05 10:00:00,173.3,174.58,173.22,174.45,17655.0,163.7111,164.9203,163.6355,164.7974,17655.0
2021-10-05 10:10:00,174.49,174.75,174.32,174.56,30648.0,164.8352,165.0808,164.6746,164.9014,30648.0
2021-10-05 10:20:00,174.6,175.19,174.56,175.02,63725.0,164.9391,165.4965,164.9014,165.3359,63725.0
2021-10-05 10:30:00,175.08,175.86,175.04,175.37,27743.0,165.3926,166.1294,165.3548,165.6665,27743.0
2021-10-05 10:40:00,175.38,175.49,175.23,175.29,30329.0,165.676,165.7799,165.5343,165.591,30329.0
2021-10-05 10:50:00,175.36,175.61,175.33,175.46,30710.0,165.6571,165.8933,165.6288,165.7516,30710.0
2021-10-05 11:00:00,175.48,175.5,175.14,175.46,22391.0,165.7705,165.7894,165.4493,165.7516,22391.0
2021-10-05 11:10:00,175.45,175.71,175.39,175.69,17799.0,165.7421,165.9877,165.6854,165.9688,17799.0
2021-10-05 11:20:00,175.72,175.72,175.31,175.33,19449.0,165.9972,165.9972,165.6099,165.6288,19449.0
2021-10-05 11:30:00,175.24,175.25,174.97,175.0,12462.0,165.5437,165.5532,165.2887,165.317,12462.0
2021-10-05 11:40:00,174.96,175.11,174.88,175.02,15691.0,165.2792,165.4209,165.2037,165.3359,15691.0
2021-10-05 11:50:00,175.05,175.12,174.93,175.07,17317.0,165.3642,165.4304,165.2509,165.3831,17317.0
2021-10-05 12:00:00,175.14,175.47,175.01,175.47,54859.0,165.4493,165.761,165.3265,165.761,54859.0
2021-10-05 12:10:00,175.46,175.62,175.01,175.01,17762.0,165.7516,165.9027,165.3265,165.3265,17762.0
2021-10-05 12:20:00,174.99,175.03,174.74,175.0,27727.0,165.3076,165.3454,165.0714,165.317,27727.0
2021-10-05 12:30:00,174.99,175.17,174.74,174.74,5977.0,165.3076,165.4776,165.0714,165.0714,5977.0
2021-10-05 12:40:00,174.78,175.08,174.67,174.87,20596.0,165.1092,165.3926,165.0053,165.1942,20596.0
2021-10-05 12:50:00,174.93,175.18,174.87,175.13,8775.0,165.2509,165.4871,165.1942,165.4398,8775.0
2021-10-05 13:00:00,175.1,175.29,174.97,175.29,12883.0,165.4115,165.591,165.2887,165.591,12883.0
2021-10-05 13:10:00,175.37,175.41,175.17,175.2,13683.0,165.6665,165.7043,165.4776,165.506,13683.0
2021-10-05 13:20:00,175.16,175.42,175.15,175.36,20444.0,165.4682,165.7138,165.4587,165.6571,20444.0
2021-10-05 13:30:00,175.38,175.58,175.22,175.5,41212.0,165.676,165.8649,165.5248,165.7894,41212.0
2021-10-05 13:40:00,175.49,175.68,175.46,175.68,17714.0,165.7799,165.9594,165.7516,165.9594,17714.0
2021-10-05 13:50:00,175.66,175.69,175.39,175.59,14389.0,165.9405,165.9688,165.6854,165.8744,14389.0
2021-10-05 14:00:00,175.59,175.76,175.52,175.55,9495.0,165.8744,166.035,165.8082,165.8366,9495.0
2021-10-05 14:10:00,175.55,175.56,175.39,175.49,11790.0,165.8366,165.846,165.6854,165.7799,11790.0
2021-10-05 14:20:00,175.48,175.82,175.47,175.75,26808.0,165.7705,166.0916,165.761,166.0255,26808.0
2021-10-05 14:30:00,175.83,175.93,175.71,175.79,11736.0,166.1011,166.1956,165.9877,166.0633,11736.0
2021-10-05 14:40:00,175.8,175.82,175.68,175.78,13813.0,166.0728,166.0916,165.9594,166.0539,13813.0
2021-10-05 14:50:00,175.79,175.89,175.69,175.78,14714.0,166.0633,166.1578,165.9688,166.0539,14714.0
2021-10-05 15:00:00,175.76,175.91,175.66,175.75,21183.0,166.035,166.1767,165.9405,166.0255,21183.0
2021-10-05 15:10:00,175.78,175.97,175.62,175.89,41680.0,166.0539,166.2333,165.9027,166.1578,41680.0
2021-10-05 15:20:00,175.89,175.95,175.57,175.77,21795.0,166.1578,166.2145,165.8555,166.0444,21795.0
2021-10-05 15:30:00,175.73,175.94,175.58,175.73,35069.0,166.0066,166.205,165.8649,166.0066,35069.0
2021-10-05 15:40:00,175.75,175.77,175.41,175.45,48797.0,166.0255,166.0444,165.7043,165.7421,48797.0
2021-10-05 15:50:00,175.41,175.47,175.01,175.15,144801.0,165.7043,165.761,165.3265,165.4587,144801.0
2021-10-06 09:30:00,173.74,175.1,173.09,174.13,24671.0,164.1267,165.4115,163.5127,164.4952,24671.0
2021-10-06 09:40:00,174.12,174.2,173.7,173.86,6193.0,164.4857,164.5613,164.0889,164.2401,6193.0
2021-10-06 09:50:00,173.75,173.75,172.87,173.03,16393.0,164.1362,164.1362,163.3049,163.456,16393.0
2021-10-06 10:00:00,173.12,173.12,172.4,172.61,36209.0,163.541,163.541,162.8609,163.0593,36209.0
2021-10-06 10:10:00,172.6,172.67,172.0,172.0,13190.0,163.0498,163.1159,162.483,162.483,13190.0
2021-10-06 10:20:00,172.08,172.92,171.96,172.78,22376.0,162.5586,163.3521,162.4452,163.2199,22376.0
2021-10-06 10:30:00,172.78,173.27,172.63,172.85,15712.0,163.2199,163.6827,163.0782,163.286,15712.0
2021-10-06 10:40:00,172.79,172.99,172.14,172.27,8493.0,163.2293,163.4182,162.6153,162.7381,8493.0
2021-10-06 10:50:00,172.31,172.9,172.07,172.83,11162.0,162.7759,163.3332,162.5491,163.2671,11162.0
2021-10-06 11:00:00,172.84,173.28,172.78,172.78,9529.0,163.2765,163.6922,163.2199,163.2199,9529.0
2021-10-06 11:10:00,172.81,173.1,172.72,173.05,13442.0,163.2482,163.5221,163.1632,163.4749,13442.0
2021-10-06 11:20:00,173.03,173.07,172.5,172.66,31253.0,163.456,163.4938,162.9553,163.1065,31253.0
2021-10-06 11:30:00,172.65,172.73,172.37,172.61,30027.0,163.097,163.1726,162.8325,163.0593,30027.0
2021-10-06 11:40:00,172.65,172.83,172.45,172.83,9057.0,163.097,163.2671,162.9081,163.2671,9057.0
2021-10-06 11:50:00,172.86,173.46,172.79,173.31,22794.0,163.2954,163.8622,163.2293,163.7205,22794.0
2021-10-06 12:00:00,173.4,173.43,172.8,172.81,9639.0,163.8055,163.8339,163.2387,163.2482,9639.0
2021-10-06 12:10:00,172.88,172.89,172.63,172.79,10923.0,163.3143,163.3238,163.0782,163.2293,10923.0
2021-10-06 12:20:00,172.71,172.94,172.62,172.85,8282.0,163.1537,163.371,163.0687,163.286,8282.0
2021-10-06 12:30:00,172.9,173.3,172.9,173.3,7746.0,163.3332,163.7111,163.3332,163.7111,7746.0
2021-10-06 12:40:00,173.27,173.55,173.2,173.2,5046.0,163.6827,163.9472,163.6166,163.6166,5046.0
2021-10-06 12:50:00,173.39,173.59,173.26,173.37,5390.0,163.7961,163.985,163.6733,163.7772,5390.0
2021-10-06 13:00:00,173.45,173.48,173.12,173.15,4713.0,163.8528,163.8811,163.541,163.5694,4713.0
2021-10-06 13:10:00,173.15,173.54,173.01,173.53,7210.0,163.5694,163.9378,163.4371,163.9284,7210.0
2021-10-06 13:20:00,173.45,173.84,173.4,173.81,5933.0,163.8528,164.2212,163.8055,164.1929,5933.0
2021-10-06 13:30:00,173.84,174.34,173.82,174.27,11524.0,164.2212,164.6935,164.2023,164.6274,11524.0
2021-10-06 13:40:00,174.27,174.34,174.1,174.34,27587.0,164.6274,164.6935,164.4668,164.6935,27587.0
2021-10-06 13:50:00,174.31,174.45,174.12,174.42,9221.0,164.6652,164.7974,164.4857,164.7691,9221.0
2021-10-06 14:00:00,174.43,174.7,174.34,174.7,9817.0,164.7786,165.0336,164.6935,165.0336,9817.0
2021-10-06 14:10:00,174.8,175.67,174.8,175.67,12418.0,165.1281,165.9499,165.1281,165.9499,12418.0
2021-10-06 14:20:00,175.59,175.69,175.36,175.48,13599.0,165.8744,165.9688,165.6571,165.7705,13599.0
2021-10-06 14:30:00,175.4,175.53,175.36,175.5,6630.0,165.6949,165.8177,165.6571,165.7894,6630.0
2021-10-06 14:40:00,175.6,175.88,175.6,175.69,8021.0,165.8838,166.1483,165.8838,165.9688,8021.0
2021-10-06 14:50:00,175.74,175.74,175.42,175.49,9427.0,166.0161,166.0161,165.7138,165.7799,9427.0
2021-10-06 15:00:00,175.44,175.67,175.34,175.61,8360.0,165.7327,165.9499,165.6382,165.8933,8360.0
2021-10-06 15:10:00,175.64,175.9,175.59,175.84,8256.0,165.9216,166.1672,165.8744,166.1105,8256.0
2021-10-06 15:20:00,175.83,176.04,175.75,176.02,12558.0,166.1011,166.2995,166.0255,166.2806,12558.0
2021-10-06 15:30:00,176.01,176.19,175.74,175.84,18225.0,166.2711,166.4412,166.0161,166.1105,18225.0
2021-10-06 15:40:00,175.88,176.41,175.86,176.36,43865.0,166.1483,166.649,166.1294,166.6018,43865.0
2021-10-06 15:50:00,176.36,177.01,176.33,176.67,129029.0,166.6018,167.2158,166.5734,166.8946,129029.0
2021-10-07 09:30:00,177.9,178.83,177.5,178.83,25007.0,168.0566,168.9351,167.6787,168.9351,25007.0
2021-10-07 09:40:00,178.96,179.05,178.52,178.8,12670.0,169.0579,169.1429,168.6423,168.9068,12670.0
2021-10-07 09:50:00,179.26,179.27,178.81,179.13,25955.0,169.3413,169.3508,168.9162,169.2185,25955.0
2021-10-07 10:00:00,179.13,179.43,179.02,179.32,21000.0,169.2185,169.5019,169.1146,169.398,21000.0
2021-10-07 10:10:00,179.37,180.11,179.33,180.11,16170.0,169.4452,170.1443,169.4074,170.1443,16170.0
2021-10-07 10:20:00,180.14,180.29,179.69,179.7,21852.0,170.1726,170.3143,169.7475,169.757,21852.0
2021-10-07 10:30:00,179.79,180.01,179.23,179.29,11302.0,169.842,170.0498,169.313,169.3696,11302.0
2021-10-07 10:40:00,179.24,179.69,179.02,179.68,24807.0,169.3224,169.7475,169.1146,169.7381,24807.0
2021-10-07 10:50:00,179.65,179.83,179.46,179.56,17602.0,169.7097,169.8798,169.5302,169.6247,17602.0
2021-10-07 11:00:00,179.55,179.92,179.38,179.92,19149.0,169.6153,169.9648,169.4547,169.9648,19149.0
2021-10-07 11:10:00,179.9,180.02,179.53,179.66,12009.0,169.9459,170.0593,169.5964,169.7192,12009.0
2021-10-07 11:20:00,179.7,179.91,179.66,179.9,13680.0,169.757,169.9553,169.7192,169.9459,13680.0
2021-10-07 11:30:00,179.84,179.84,179.59,179.6,10227.0,169.8892,169.8892,169.653,169.6625,10227.0
2021-10-07 11:40:00,179.71,180.0,179.63,179.74,14792.0,169.7664,170.0404,169.6908,169.7947,14792.0
2021-10-07 11:50:00,179.7,179.84,179.61,179.69,21792.0,169.757,169.8892,169.6719,169.7475,21792.0
2021-10-07 12:00:00,179.75,179.77,179.54,179.72,12862.0,169.8042,169.8231,169.6058,169.7759,12862.0
2021-10-07 12:10:00,179.73,179.8,179.64,179.8,17711.0,169.7853,169.8514,169.7003,169.8514,17711.0
2021-10-07 12:20:00,179.78,179.79,179.49,179.54,14636.0,169.8325,169.842,169.5586,169.6058,14636.0
2021-10-07 12:30:00,179.5,179.67,179.38,179.4,6313.0,169.568,169.7286,169.4547,169.4736,6313.0
2021-10-07 12:40:00,179.39,179.39,179.23,179.3,15337.0,169.4641,169.4641,169.313,169.3791,15337.0
2021-10-07 12:50:00,179.28,179.41,179.2,179.28,6192.0,169.3602,169.483,169.2846,169.3602,6192.0
2021-10-07 13:00:00,179.28,179.37,179.27,179.34,7267.0,169.3602,169.4452,169.3508,169.4169,7267.0
2021-10-07 13:10:00,179.34,179.48,179.32,179.48,5465.0,169.4169,169.5491,169.398,169.5491,5465.0
2021-10-07 13:20:00,179.47,179.79,179.45,179.79,8157.0,169.5397,169.842,169.5208,169.842,8157.0
2021-10-07 13:30:00,179.81,179.81,179.6,179.67,11447.0,169.8609,169.8609,169.6625,169.7286,11447.0
2021-10-07 13:40:00,179.63,179.79,179.62,179.76,10378.0,169.6908,169.842,169.6814,169.8136,10378.0
2021-10-07 13:50:00,179.75,179.79,179.59,179.65,6372.0,169.8042,169.842,169.653,169.7097,6372.0
2021-10-07 14:00:00,179.61,179.62,179.36,179.4,6046.0,169.6719,169.6814,169.4358,169.4736,6046.0
2021-10-07 14:10:00,179.38,179.39,179.17,179.24,11593.0,169.4547,169.4641,169.2563,169.3224,11593.0
2021-10-07 14:20:00,179.21,179.24,178.99,179.06,3807.0,169.2941,169.3224,169.0862,169.1524,3807.0
2021-10-07 14:30:00,179.05,179.11,178.92,178.92,5563.0,169.1429,169.1996,169.0201,169.0201,5563.0
2021-10-07 14:40:00,179.0,179.05,178.9,178.95,7793.0,169.0957,169.1429,169.0012,169.0485,7793.0
2021-10-07 14:50:00,178.88,178.95,178.56,178.56,9116.0,168.9823,169.0485,168.68,168.68,9116.0
2021-10-07 15:00:00,178.45,178.8,178.4,178.78,8372.0,168.5761,168.9068,168.5289,168.8879,8372.0
2021-10-07 15:10:00,178.81,179.03,178.73,178.95,12931.0,168.9162,169.124,168.8406,169.0485,12931.0
2021-10-07 15:20:00,178.93,179.05,178.8,178.84,14864.0,169.0296,169.1429,168.9068,168.9445,14864.0
2021-10-07 15:30:00,178.76,178.82,178.46,178.46,11736.0,168.869,168.9257,168.5856,168.5856,11736.0
2021-10-07 15:40:00,178.47,178.62,178.23,178.62,18146.0,168.595,168.7367,168.3683,168.7367,18146.0
2021-10-07 15:50:00,178.55,178.63,178.18,178.35,93338.0,168.6706,168.7462,168.3211,168.4817,93338.0
2021-10-08 09:30:00,180.62,181.28,180.04,180.96,148772.0,170.6261,171.2495,170.0781,170.9472,148772.0
2021-10-08 09:40:00,180.94,181.59,180.16,180.71,65866.0,170.9283,171.5424,170.1915,170.7111,65866.0
2021-10-08 09:50:00,180.54,181.85,180.38,181.74,77262.0,170.5505,171.788,170.3993,171.6841,77262.0
2021-10-08 10:00:00,181.66,182.32,181.44,182.03,86808.0,171.6085,172.232,171.4007,171.958,86808.0
2021-10-08 10:10:00,181.87,182.1,181.52,181.57,14763.0,171.8069,172.0242,171.4763,171.5235,14763.0
2021-10-08 10:20:00,181.5,181.68,181.27,181.51,29466.0,171.4574,171.6274,171.2401,171.4668,29466.0
2021-10-08 10:30:00,181.43,181.81,181.41,181.76,17168.0,171.3912,171.7502,171.3723,171.703,17168.0
2021-10-08 10:40:00,181.71,182.4,181.61,182.36,13401.0,171.6557,172.3076,171.5613,172.2698,13401.0
2021-10-08 10:50:00,182.35,182.41,181.85,181.9,18011.0,172.2603,172.317,171.788,171.8352,18011.0
2021-10-08 11:00:00,181.91,181.97,181.45,181.97,13893.0,171.8447,171.9014,171.4101,171.9014,13893.0
2021-10-08 11:10:00,181.92,182.5,181.86,182.5,20733.0,171.8541,172.402,171.7974,172.402,20733.0
2021-10-08 11:20:00,182.45,182.56,182.41,182.56,8659.0,172.3548,172.4587,172.317,172.4587,8659.0
2021-10-08 11:30:00,182.51,182.55,182.09,182.34,21891.0,172.4115,172.4493,172.0147,172.2509,21891.0
2021-10-08 11:40:00,182.37,182.49,182.32,182.42,9085.0,172.2792,172.3926,172.232,172.3265,9085.0
2021-10-08 11:50:00,182.42,182.56,182.12,182.23,38451.0,172.3265,172.4587,172.0431,172.147,38451.0
2021-10-08 12:00:00,182.22,182.74,182.12,182.74,19006.0,172.1375,172.6288,172.0431,172.6288,19006.0
2021-10-08 12:10:00,182.72,182.75,182.41,182.54,9961.0,172.6099,172.6382,172.317,172.4398,9961.0
2021-10-08 12:20:00,182.55,182.55,182.3,182.35,13249.0,172.4493,172.4493,172.2131,172.2603,13249.0
2021-10-08 12:30:00,182.37,182.5,182.22,182.47,10209.0,172.2792,172.402,172.1375,172.3737,10209.0
2021-10-08 12:40:00,182.5,182.59,182.28,182.28,13203.0,172.402,172.4871,172.1942,172.1942,13203.0
2021-10-08 12:50:00,182.29,182.63,182.26,182.37,12859.0,172.2037,172.5248,172.1753,172.2792,12859.0
2021-10-08 13:00:00,182.38,182.43,182.3,182.38,10677.0,172.2887,172.3359,172.2131,172.2887,10677.0
2021-10-08 13:10:00,182.4,182.55,182.25,182.31,13021.0,172.3076,172.4493,172.1659,172.2225,13021.0
2021-10-08 13:20:00,182.31,182.35,181.97,182.07,12856.0,172.2225,172.2603,171.9014,171.9958,12856.0
2021-10-08 13:30:00,182.01,182.11,181.86,181.94,18581.0,171.9391,172.0336,171.7974,171.873,18581.0
2021-10-08 13:40:00,181.94,182.09,181.88,182.09,17417.0,171.873,172.0147,171.8163,172.0147,17417.0
2021-10-08 13:50:00,182.04,182.33,182.04,182.26,10038.0,171.9675,172.2414,171.9675,172.1753,10038.0
2021-10-08 14:00:00,182.25,182.45,182.19,182.39,11100.0,172.1659,172.3548,172.1092,172.2981,11100.0
2021-10-08 14:10:00,182.34,182.55,182.3,182.42,13229.0,172.2509,172.4493,172.2131,172.3265,13229.0
2021-10-08 14:20:00,182.45,182.8,182.38,182.71,16312.0,172.3548,172.6854,172.2887,172.6004,16312.0
2021-10-08 14:30:00,182.72,182.78,182.52,182.53,19511.0,172.6099,172.6665,172.4209,172.4304,19511.0
2021-10-08 14:40:00,182.49,182.56,182.38,182.45,17644.0,172.3926,172.4587,172.2887,172.3548,17644.0
2021-10-08 14:50:00,182.47,182.55,182.27,182.35,54863.0,172.3737,172.4493,172.1848,172.2603,54863.0
2021-10-08 15:00:00,182.37,182.56,182.3,182.49,22661.0,172.2792,172.4587,172.2131,172.3926,22661.0
2021-10-08 15:10:00,182.48,182.82,182.47,182.6,32591.0,172.3831,172.7043,172.3737,172.4965,32591.0
2021-10-08 15:20:00,182.58,182.84,182.57,182.76,21191.0,172.4776,172.7232,172.4682,172.6476,21191.0
2021-10-08 15:30:00,182.77,182.8,182.45,182.57,48296.0,172.6571,172.6854,172.3548,172.4682,48296.0
2021-10-08 15:40:00,182.52,182.74,182.45,182.69,59463.0,172.4209,172.6288,172.3548,172.5815,59463.0
2021-10-08 15:50:00,182.65,183.06,182.45,182.77,209281.0,172.5437,172.931,172.3548,172.6571,209281.0
2021-10-11 09:30:00,183.09,184.48,183.0,183.31,46992.0,172.9594,174.2725,172.8744,173.1672,46992.0
2021-10-11 09:40:00,183.44,183.84,183.35,183.66,5064.0,173.29,173.6679,173.205,173.4978,5064.0
2021-10-11 09:50:00,183.78,184.53,183.77,184.28,18298.0,173.6112,174.3197,173.6018,174.0835,18298.0
2021-10-11 10:00:00,184.35,184.36,183.93,184.15,11340.0,174.1497,174.1591,173.7529,173.9607,11340.0
2021-10-11 10:10:00,184.07,184.29,183.92,184.28,19173.0,173.8852,174.093,173.7435,174.0835,19173.0
2021-10-11 10:20:00,184.29,184.93,184.2,184.84,17704.0,174.093,174.6976,174.008,174.6126,17704.0
2021-10-11 10:30:00,184.87,185.26,184.8,185.23,31515.0,174.6409,175.0093,174.5748,174.981,31515.0
2021-10-11 10:40:00,185.25,185.59,185.12,185.24,22293.0,174.9999,175.3211,174.8771,174.9904,22293.0
2021-10-11 10:50:00,185.29,185.63,185.02,185.02,6410.0,175.0377,175.3588,174.7826,174.7826,6410.0
2021-10-11 11:00:00,185.02,185.02,184.62,184.7,13858.0,174.7826,174.7826,174.4047,174.4803,13858.0
2021-10-11 11:10:00,184.68,184.74,184.39,184.42,8190.0,174.4614,174.5181,174.1875,174.2158,8190.0
2021-10-11 11:20:00,184.4,184.59,184.4,184.46,6559.0,174.1969,174.3764,174.1969,174.2536,6559.0
2021-10-11 11:30:00,184.48,184.87,184.42,184.8,8395.0,174.2725,174.6409,174.2158,174.5748,8395.0
2021-10-11 11:40:00,184.76,185.13,184.76,184.76,9217.0,174.537,174.8865,174.537,174.537,9217.0
2021-10-11 11:50:00,184.75,184.83,184.65,184.8,9996.0,174.5275,174.6031,174.4331,174.5748,9996.0
2021-10-11 12:00:00,184.79,184.81,184.32,184.56,11722.0,174.5653,174.5842,174.1213,174.348,11722.0
2021-10-11 12:10:00,184.57,184.57,184.2,184.2,15658.0,174.3575,174.3575,174.008,174.008,15658.0
2021-10-11 12:20:00,184.2,184.54,184.2,184.46,25103.0,174.008,174.3292,174.008,174.2536,25103.0
2021-10-11 12:30:00,184.5,184.57,184.3,184.31,47743.0,174.2914,174.3575,174.1024,174.1119,47743.0
2021-10-11 12:40:00,184.3,184.3,183.85,183.85,25388.0,174.1024,174.1024,173.6773,173.6773,25388.0
2021-10-11 12:50:00,183.83,183.83,183.46,183.52,8647.0,173.6584,173.6584,173.3089,173.3656,8647.0
2021-10-11 13:00:00,183.51,183.51,183.17,183.31,10469.0,173.3561,173.3561,173.035,173.1672,10469.0
2021-10-11 13:10:00,183.32,183.57,183.32,183.57,9661.0,173.1767,173.4128,173.1767,173.4128,9661.0
2021-10-11 13:20:00,183.55,183.59,183.22,183.28,15814.0,173.3939,173.4317,173.0822,173.1389,15814.0
2021-10-11 13:30:00,183.31,183.34,183.1,183.3,14312.0,173.1672,173.1956,172.9688,173.1578,14312.0
2021-10-11 13:40:00,183.29,183.34,182.77,182.87,22841.0,173.1483,173.1956,172.6571,172.7516,22841.0
2021-10-11 13:50:00,182.82,182.92,182.74,182.78,11942.0,172.7043,172.7988,172.6288,172.6665,11942.0
2021-10-11 14:00:00,182.79,183.12,182.74,183.09,14246.0,172.676,172.9877,172.6288,172.9594,14246.0
2021-10-11 14:10:00,183.08,183.19,183.05,183.1,4769.0,172.9499,173.0539,172.9216,172.9688,4769.0
2021-10-11 14:20:00,183.01,183.04,182.52,182.62,9036.0,172.8838,172.9122,172.4209,172.5154,9036.0
2021-10-11 14:30:00,182.58,182.74,182.54,182.63,8796.0,172.4776,172.6288,172.4398,172.5248,8796.0
2021-10-11 14:40:00,182.64,182.99,182.6,182.91,8177.0,172.5343,172.8649,172.4965,172.7893,8177.0
2021-10-11 14:50:00,182.85,183.07,182.73,183.02,7634.0,172.7327,172.9405,172.6193,172.8933,7634.0
2021-10-11 15:00:00,183.0,183.25,183.0,183.12,24686.0,172.8744,173.1105,172.8744,172.9877,24686.0
2021-10-11 15:10:00,183.16,183.39,183.15,183.34,11779.0,173.0255,173.2428,173.0161,173.1956,11779.0
2021-10-11 15:20:00,183.35,183.37,183.03,183.05,16206.0,173.205,173.2239,172.9027,172.9216,16206.0
2021-10-11 15:30:00,183.06,183.32,183.03,183.12,30498.0,172.931,173.1767,172.9027,172.9877,30498.0
2021-10-11 15:40:00,183.13,183.2,182.77,182.94,44120.0,172.9972,173.0633,172.6571,172.8177,44120.0
2021-10-11 15:50:00,182.96,182.97,182.61,182.7,121003.0,172.8366,172.846,172.5059,172.591,121003.0
2021-10-12 09:30:00,183.45,183.86,182.61,183.24,48064.0,173.2995,173.6868,172.5059,173.1011,48064.0
2021-10-12 09:40:00,183.12,183.46,182.16,182.51,22720.0,172.9877,173.3089,172.0808,172.4115,22720.0
2021-10-12 09:50:00,182.5,183.27,182.02,182.02,30994.0,172.402,173.1294,171.9486,171.9486,30994.0
2021-10-12 10:00:00,181.87,182.16,181.38,181.78,20451.0,171.8069,172.0808,171.344,171.7219,20451.0
2021-10-12 10:10:00,181.78,182.28,181.57,181.74,23812.0,171.7219,172.1942,171.5235,171.6841,23812.0
2021-10-12 10:20:00,181.72,181.8,181.39,181.78,27853.0,171.6652,171.7408,171.3534,171.7219,27853.0
2021-10-12 10:30:00,181.84,182.56,181.71,182.55,10720.0,171.7786,172.4587,171.6557,172.4493,10720.0
2021-10-12 10:40:00,182.56,182.72,182.48,182.56,12733.0,172.4587,172.6099,172.3831,172.4587,12733.0
2021-10-12 10:50:00,182.58,182.81,182.37,182.38,7853.0,172.4776,172.6949,172.2792,172.2887,7853.0
2021-10-12 11:00:00,182.42,182.75,182.13,182.75,8888.0,172.3265,172.6382,172.0525,172.6382,8888.0
2021-10-12 11:10:00,182.71,182.72,182.25,182.44,4893.0,172.6004,172.6099,172.1659,172.3454,4893.0
2021-10-12 11:20:00,182.48,182.65,182.43,182.62,6885.0,172.3831,172.5437,172.3359,172.5154,6885.0
2021-10-12 11:30:00,182.55,182.58,182.31,182.34,8543.0,172.4493,172.4776,172.2225,172.2509,8543.0
2021-10-12 11:40:00,182.37,182.75,182.34,182.74,9064.0,172.2792,172.6382,172.2509,172.6288,9064.0
2021-10-12 11:50:00,182.68,182.73,182.41,182.5,15788.0,172.5721,172.6193,172.317,172.402,15788.0
2021-10-12 12:00:00,182.64,182.96,182.64,182.92,6026.0,172.5343,172.8366,172.5343,172.7988,6026.0
2021-10-12 12:10:00,182.94,183.1,182.56,182.65,6833.0,172.8177,172.9688,172.4587,172.5437,6833.0
2021-10-12 12:20:00,182.65,182.84,182.65,182.71,3469.0,172.5437,172.7232,172.5437,172.6004,3469.0
2021-10-12 12:30:00,182.66,182.66,181.84,181.91,9542.0,172.5532,172.5532,171.7786,171.8447,9542.0
2021-10-12 12:40:00,181.94,182.11,181.9,181.98,9946.0,171.873,172.0336,171.8352,171.9108,9946.0
2021-10-12 12:50:00,181.96,182.07,181.94,182.0,6298.0,171.8919,171.9958,171.873,171.9297,6298.0
2021-10-12 13:00:00,181.97,181.98,181.73,181.78,10359.0,171.9014,171.9108,171.6746,171.7219,10359.0
2021-10-12 13:10:00,181.86,182.04,181.86,182.04,5840.0,171.7974,171.9675,171.7974,171.9675,5840.0
2021-10-12 13:20:00,182.08,182.08,181.83,181.98,7248.0,172.0053,172.0053,171.7691,171.9108,7248.0
2021-10-12 13:30:00,181.98,182.15,181.95,181.99,4361.0,171.9108,172.0714,171.8825,171.9203,4361.0
2021-10-12 13:40:00,182.06,182.21,182.05,182.09,4733.0,171.9864,172.1281,171.9769,172.0147,4733.0
2021-10-12 13:50:00,182.08,182.15,181.94,182.15,6129.0,172.0053,172.0714,171.873,172.0714,6129.0
2021-10-12 14:00:00,182.07,182.2,182.02,182.16,9445.0,171.9958,172.1186,171.9486,172.0808,9445.0
2021-10-12 14:10:00,182.12,182.54,182.12,182.3,6825.0,172.0431,172.4398,172.0431,172.2131,6825.0
2021-10-12 14:20:00,182.29,182.36,181.93,182.01,25665.0,172.2037,172.2698,171.8636,171.9391,25665.0
2021-10-12 14:30:00,182.04,182.25,182.01,182.05,5877.0,171.9675,172.1659,171.9391,171.9769,5877.0
2021-10-12 14:40:00,182.04,182.21,181.99,182.11,7417.0,171.9675,172.1281,171.9203,172.0336,7417.0
2021-10-12 14:50:00,182.11,182.23,181.89,181.89,12106.0,172.0336,172.147,171.8258,171.8258,12106.0
2021-10-12 15:00:00,181.98,182.09,181.85,182.04,15309.0,171.9108,172.0147,171.788,171.9675,15309.0
2021-10-12 15:10:00,182.07,182.24,182.0,182.14,13445.0,171.9958,172.1564,171.9297,172.062,13445.0
2021-10-12 15:20:00,182.14,182.35,182.09,182.15,21295.0,172.062,172.2603,172.0147,172.0714,21295.0
2021-10-12 15:30:00,182.11,182.23,181.86,181.87,25302.0,172.0336,172.147,171.7974,171.8069,25302.0
2021-10-12 15:40:00,181.83,181.89,181.35,181.6,36805.0,171.7691,171.8258,171.3157,171.5518,36805.0
2021-10-12 15:50:00,181.58,181.84,181.36,181.64,70570.0,171.5329,171.7786,171.3251,171.5896,70570.0
2021-10-13 09:30:00,181.02,181.1,179.82,180.13,19188.0,171.0039,171.0795,169.8703,170.1632,19188.0
2021-10-13 09:40:00,180.02,180.24,178.81,178.82,28382.0,170.0593,170.2671,168.9162,168.9257,28382.0
2021-10-13 09:50:00,178.53,178.76,178.27,178.56,21901.0,168.6517,168.869,168.4061,168.68,21901.0
2021-10-13 10:00:00,178.49,179.08,178.1,178.82,35016.0,168.6139,169.1713,168.2455,168.9257,35016.0
2021-10-13 10:10:00,178.76,179.0,178.07,178.96,25286.0,168.869,169.0957,168.2171,169.0579,25286.0
2021-10-13 10:20:00,178.99,179.41,178.85,179.09,52291.0,169.0862,169.483,168.954,169.1807,52291.0
2021-10-13 10:30:00,179.08,179.64,178.94,179.5,14680.0,169.1713,169.7003,169.039,169.568,14680.0
2021-10-13 10:40:00,179.42,179.82,179.36,179.7,11929.0,169.4925,169.8703,169.4358,169.757,11929.0
2021-10-13 10:50:00,179.66,180.49,179.66,180.36,23948.0,169.7192,170.5032,169.7192,170.3804,23948.0
2021-10-13 11:00:00,180.36,180.57,180.23,180.57,17948.0,170.3804,170.5788,170.2576,170.5788,17948.0
2021-10-13 11:10:00,180.49,180.62,180.45,180.52,7226.0,170.5032,170.6261,170.4655,170.5316,7226.0
2021-10-13 11:20:00,180.53,180.69,180.26,180.57,15405.0,170.541,170.6922,170.286,170.5788,15405.0
2021-10-13 11:30:00,180.55,180.74,180.47,180.73,9821.0,170.5599,170.7394,170.4844,170.73,9821.0
2021-10-13 11:40:00,180.78,181.25,180.78,181.19,6043.0,170.7772,171.2212,170.7772,171.1645,6043.0
2021-10-13 11:50:00,181.03,181.03,180.72,180.81,5291.0,171.0134,171.0134,170.7205,170.8055,5291.0
2021-10-13 12:00:00,180.78,180.92,180.77,180.89,4423.0,170.7772,170.9095,170.7678,170.8811,4423.0
2021-10-13 12:10:00,180.89,180.94,180.8,180.87,4646.0,170.8811,170.9283,170.7961,170.8622,4646.0
2021-10-13 12:20:00,180.85,180.9,180.81,180.89,4819.0,170.8433,170.8906,170.8055,170.8811,4819.0
2021-10-13 12:30:00,180.9,180.92,180.64,180.91,4416.0,170.8906,170.9095,170.6449,170.9,4416.0
2021-10-13 12:40:00,180.9,181.12,180.8,180.86,7000.0,170.8906,171.0984,170.7961,170.8528,7000.0
2021-10-13 12:50:00,180.82,180.82,180.69,180.73,11898.0,170.815,170.815,170.6922,170.73,11898.0
2021-10-13 13:00:00,180.73,181.02,180.67,181.02,14546.0,170.73,171.0039,170.6733,171.0039,14546.0
2021-10-13 13:10:00,181.03,181.17,181.0,181.17,14853.0,171.0134,171.1456,170.985,171.1456,14853.0
2021-10-13 13:20:00,181.26,181.59,181.26,181.59,20128.0,171.2306,171.5424,171.2306,171.5424,20128.0
2021-10-13 13:30:00,181.57,181.69,181.55,181.55,5505.0,171.5235,171.6368,171.5046,171.5046,5505.0
2021-10-13 13:40:00,181.53,181.63,181.52,181.63,4616.0,171.4857,171.5802,171.4763,171.5802,4616.0
2021-10-13 13:50:00,181.6,181.63,181.43,181.5,9711.0,171.5518,171.5802,171.3912,171.4574,9711.0
2021-10-13 14:00:00,181.42,182.02,181.24,181.5,13342.0,171.3818,171.9486,171.2117,171.4574,13342.0
2021-10-13 14:10:00,181.47,181.67,181.38,181.48,5831.0,171.429,171.618,171.344,171.4385,5831.0
2021-10-13 14:20:00,181.52,181.6,181.35,181.43,10348.0,171.4763,171.5518,171.3157,171.3912,10348.0
2021-10-13 14:30:00,181.41,181.46,181.17,181.18,19561.0,171.3723,171.4196,171.1456,171.1551,19561.0
2021-10-13 14:40:00,181.19,181.23,180.97,181.18,10607.0,171.1645,171.2023,170.9567,171.1551,10607.0
2021-10-13 14:50:00,181.24,181.45,181.18,181.37,7324.0,171.2117,171.4101,171.1551,171.3346,7324.0
2021-10-13 15:00:00,181.4,181.72,181.34,181.72,9732.0,171.3629,171.6652,171.3062,171.6652,9732.0
2021-10-13 15:10:00,181.74,181.9,181.66,181.78,9873.0,171.6841,171.8352,171.6085,171.7219,9873.0
2021-10-13 15:20:00,181.77,181.89,181.66,181.68,15455.0,171.7124,171.8258,171.6085,171.6274,15455.0
2021-10-13 15:30:00,181.68,182.02,181.62,182.0,16716.0,171.6274,171.9486,171.5707,171.9297,16716.0
2021-10-13 15:40:00,181.97,182.18,181.81,182.13,40088.0,171.9014,172.0997,171.7502,172.0525,40088.0
2021-10-13 15:50:00,182.14,182.36,182.06,182.24,181034.0,172.062,172.2698,171.9864,172.1564,181034.0
2021-10-14 09:30:00,183.72,184.28,183.0,183.04,27943.0,173.5545,174.0835,172.8744,172.9122,27943.0
2021-10-14 09:40:00,183.02,183.69,182.84,183.43,11042.0,172.8933,173.5262,172.7232,173.2806,11042.0
2021-10-14 09:50:00,183.35,183.61,183.07,183.53,12116.0,173.205,173.4506,172.9405,173.375,12116.0
2021-10-14 10:00:00,183.76,184.79,183.76,184.19,17447.0,173.5923,174.5653,173.5923,173.9985,17447.0
2021-10-14 10:10:00,184.26,184.75,184.24,184.71,19742.0,174.0646,174.5275,174.0458,174.4897,19742.0
2021-10-14 10:20:00,184.76,184.8,184.46,184.58,10286.0,174.537,174.5748,174.2536,174.3669,10286.0
2021-10-14 10:30:00,184.58,184.77,184.49,184.68,7985.0,174.3669,174.5464,174.2819,174.4614,7985.0
2021-10-14 10:40:00,184.71,184.76,184.38,184.64,7887.0,174.4897,174.537,174.178,174.4236,7887.0
2021-10-14 10:50:00,184.65,184.81,184.52,184.64,27572.0,174.4331,174.5842,174.3103,174.4236,27572.0
2021-10-14 11:00:00,184.59,184.77,184.41,184.45,15571.0,174.3764,174.5464,174.2063,174.2441,15571.0
2021-10-14 11:10:00,184.44,184.44,184.1,184.33,23684.0,174.2347,174.2347,173.9135,174.1308,23684.0
2021-10-14 11:20:00,184.31,184.47,184.1,184.25,18260.0,174.1119,174.263,173.9135,174.0552,18260.0
2021-10-14 11:30:00,184.26,184.48,184.12,184.46,15831.0,174.0646,174.2725,173.9324,174.2536,15831.0
2021-10-14 11:40:00,184.43,184.57,184.31,184.41,15699.0,174.2252,174.3575,174.1119,174.2063,15699.0
2021-10-14 11:50:00,184.41,184.45,184.19,184.34,11530.0,174.2063,174.2441,173.9985,174.1402,11530.0
2021-10-14 12:00:00,184.39,184.52,184.25,184.27,10278.0,174.1875,174.3103,174.0552,174.0741,10278.0
2021-10-14 12:10:00,184.22,184.38,184.2,184.2,10357.0,174.0269,174.178,174.008,174.008,10357.0
2021-10-14 12:20:00,184.17,184.21,183.88,183.89,27876.0,173.9796,174.0174,173.7057,173.7151,27876.0
2021-10-14 12:30:00,183.91,184.22,183.75,184.2,27249.0,173.734,174.0269,173.5829,174.008,27249.0
2021-10-14 12:40:00,184.18,184.29,183.98,184.02,24794.0,173.9891,174.093,173.8001,173.8379,24794.0
2021-10-14 12:50:00,184.03,184.1,183.84,184.1,17417.0,173.8474,173.9135,173.6679,173.9135,17417.0
2021-10-14 13:00:00,184.13,184.35,183.84,184.13,11802.0,173.9418,174.1497,173.6679,173.9418,11802.0
2021-10-14 13:10:00,184.13,184.36,184.07,184.25,9999.0,173.9418,174.1591,173.8852,174.0552,9999.0
2021-10-14 13:20:00,184.32,184.36,184.08,184.13,15206.0,174.1213,174.1591,173.8946,173.9418,15206.0
2021-10-14 13:30:00,184.13,184.25,184.11,184.11,10754.0,173.9418,174.0552,173.9229,173.9229,10754.0
2021-10-14 13:40:00,184.12,184.2,184.04,184.18,10858.0,173.9324,174.008,173.8568,173.9891,10858.0
2021-10-14 13:50:00,184.14,184.15,183.91,183.96,14149.0,173.9513,173.9607,173.734,173.7812,14149.0
2021-10-14 14:00:00,183.98,184.21,183.98,184.2,26701.0,173.8001,174.0174,173.8001,174.008,26701.0
2021-10-14 14:10:00,184.2,184.41,184.18,184.37,10998.0,174.008,174.2063,173.9891,174.1686,10998.0
2021-10-14 14:20:00,184.34,184.41,184.25,184.4,10131.0,174.1402,174.2063,174.0552,174.1969,10131.0
2021-10-14 14:30:00,184.38,184.5,184.36,184.5,9094.0,174.178,174.2914,174.1591,174.2914,9094.0
2021-10-14 14:40:00,184.5,184.56,184.44,184.54,10542.0,174.2914,174.348,174.2347,174.3292,10542.0
2021-10-14 14:50:00,184.55,184.7,184.36,184.36,21092.0,174.3386,174.4803,174.1591,174.1591,21092.0
2021-10-14 15:00:00,184.39,184.41,183.88,183.88,26108.0,174.1875,174.2063,173.7057,173.7057,26108.0
2021-10-14 15:10:00,183.81,183.81,183.48,183.59,17181.0,173.6395,173.6395,173.3278,173.4317,17181.0
2021-10-14 15:20:00,183.58,183.74,183.49,183.61,17323.0,173.4223,173.5734,173.3373,173.4506,17323.0
2021-10-14 15:30:00,183.6,183.69,183.34,183.46,20878.0,173.4412,173.5262,173.1956,173.3089,20878.0
2021-10-14 15:40:00,183.48,183.48,183.34,183.45,31854.0,173.3278,173.3278,173.1956,173.2995,31854.0
2021-10-14 15:50:00,183.49,184.08,183.47,183.95,117144.0,173.3373,173.8946,173.3184,173.7718,117144.0
2021-10-15 09:30:00,185.67,186.11,184.98,185.76,96101.0,175.3966,175.8123,174.7448,175.4817,96101.0
2021-10-15 09:40:00,185.66,185.73,184.68,185.06,10341.0,175.3872,175.4533,174.4614,174.8204,10341.0
2021-10-15 09:50:00,184.95,185.2,184.7,185.0,27507.0,174.7165,174.9526,174.4803,174.7637,27507.0
2021-10-15 10:00:00,184.98,185.36,184.84,185.27,19176.0,174.7448,175.1038,174.6126,175.0188,19176.0
2021-10-15 10:10:00,185.3,185.3,184.48,184.58,8956.0,175.0471,175.0471,174.2725,174.3669,8956.0
2021-10-15 10:20:00,184.58,184.58,183.45,183.47,20718.0,174.3669,174.3669,173.2995,173.3184,20718.0
2021-10-15 10:30:00,183.47,183.88,183.31,183.8,54496.0,173.3184,173.7057,173.1672,173.6301,54496.0
2021-10-15 10:40:00,183.77,183.98,183.55,183.94,11522.0,173.6018,173.8001,173.3939,173.7624,11522.0
2021-10-15 10:50:00,184.01,184.04,183.38,183.51,8645.0,173.8285,173.8568,173.2333,173.3561,8645.0
2021-10-15 11:00:00,183.58,183.62,183.2,183.23,9101.0,173.4223,173.4601,173.0633,173.0916,9101.0
2021-10-15 11:10:00,183.22,183.4,183.11,183.26,15855.0,173.0822,173.2522,172.9783,173.12,15855.0
2021-10-15 11:20:00,183.19,183.27,182.92,182.92,6958.0,173.0539,173.1294,172.7988,172.7988,6958.0
2021-10-15 11:30:00,182.92,183.03,182.81,182.87,10176.0,172.7988,172.9027,172.6949,172.7516,10176.0
2021-10-15 11:40:00,182.86,182.86,182.53,182.56,12795.0,172.7421,172.7421,172.4304,172.4587,12795.0
2021-10-15 11:50:00,182.52,182.56,182.26,182.27,15332.0,172.4209,172.4587,172.1753,172.1848,15332.0
2021-10-15 12:00:00,182.26,182.26,182.07,182.12,11041.0,172.1753,172.1753,171.9958,172.0431,11041.0
2021-10-15 12:10:00,182.1,182.14,181.98,182.02,36853.0,172.0242,172.062,171.9108,171.9486,36853.0
2021-10-15 12:20:00,181.99,182.06,181.76,181.76,8393.0,171.9203,171.9864,171.703,171.703,8393.0
2021-10-15 12:30:00,181.83,181.9,181.81,181.83,6904.0,171.7691,171.8352,171.7502,171.7691,6904.0
2021-10-15 12:40:00,181.85,182.18,181.84,181.98,27570.0,171.788,172.0997,171.7786,171.9108,27570.0
2021-10-15 12:50:00,181.98,182.06,181.89,181.91,11377.0,171.9108,171.9864,171.8258,171.8447,11377.0
2021-10-15 13:00:00,181.94,182.05,181.85,182.05,12878.0,171.873,171.9769,171.788,171.9769,12878.0
2021-10-15 13:10:00,182.02,182.13,181.96,181.98,6270.0,171.9486,172.0525,171.8919,171.9108,6270.0
2021-10-15 13:20:00,181.98,182.0,181.91,181.98,5026.0,171.9108,171.9297,171.8447,171.9108,5026.0
2021-10-15 13:30:00,181.99,182.45,181.99,182.38,10273.0,171.9203,172.3548,171.9203,172.2887,10273.0
2021-10-15 13:40:00,182.39,182.6,182.33,182.55,8342.0,172.2981,172.4965,172.2414,172.4493,8342.0
2021-10-15 13:50:00,182.54,182.58,182.29,182.29,6351.0,172.4398,172.4776,172.2037,172.2037,6351.0
2021-10-15 14:00:00,182.31,182.58,182.3,182.55,7887.0,172.2225,172.4776,172.2131,172.4493,7887.0
2021-10-15 14:10:00,182.54,182.55,182.38,182.45,9817.0,172.4398,172.4493,172.2887,172.3548,9817.0
2021-10-15 14:20:00,182.49,182.76,182.49,182.63,10051.0,172.3926,172.6476,172.3926,172.5248,10051.0
2021-10-15 14:30:00,182.63,182.65,182.41,182.56,9714.0,172.5248,172.5437,172.317,172.4587,9714.0
2021-10-15 14:40:00,182.59,182.6,182.26,182.36,7641.0,172.4871,172.4965,172.1753,172.2698,7641.0
2021-10-15 14:50:00,182.34,182.34,182.23,182.23,17847.0,172.2509,172.2509,172.147,172.147,17847.0
2021-10-15 15:00:00,182.23,182.29,181.78,181.89,14667.0,172.147,172.2037,171.7219,171.8258,14667.0
2021-10-15 15:10:00,181.91,182.18,181.83,181.83,11136.0,171.8447,172.0997,171.7691,171.7691,11136.0
2021-10-15 15:20:00,181.84,181.9,181.61,181.84,16670.0,171.7786,171.8352,171.5613,171.7786,16670.0
2021-10-15 15:30:00,181.81,181.85,181.61,181.74,29810.0,171.7502,171.788,171.5613,171.6841,29810.0
2021-10-15 15:40:00,181.74,181.74,181.36,181.41,48711.0,171.6841,171.6841,171.3251,171.3723,48711.0
2021-10-15 15:50:00,181.39,181.44,181.2,181.25,156604.0,171.3534,171.4007,171.174,171.2212,156604.0
2021-10-18 09:30:00,180.24,180.71,179.21,179.6,20215.0,170.2671,170.7111,169.2941,169.6625,20215.0
2021-10-18 09:40:00,179.54,180.0,179.42,179.46,6592.0,169.6058,170.0404,169.4925,169.5302,6592.0
2021-10-18 09:50:00,179.45,179.45,178.66,178.81,12544.0,169.5208,169.5208,168.7745,168.9162,12544.0
2021-10-18 10:00:00,178.66,179.47,178.66,179.23,8228.0,168.7745,169.5397,168.7745,169.313,8228.0
2021-10-18 10:10:00,179.22,179.27,178.13,178.24,14538.0,169.3035,169.3508,168.2738,168.3777,14538.0
2021-10-18 10:20:00,178.24,178.74,178.18,178.69,4033.0,168.3777,168.8501,168.3211,168.8028,4033.0
2021-10-18 10:30:00,178.59,178.99,178.43,178.98,5705.0,168.7084,169.0862,168.5572,169.0768,5705.0
2021-10-18 10:40:00,178.94,179.28,178.86,179.14,11950.0,169.039,169.3602,168.9634,169.2279,11950.0
2021-10-18 10:50:00,179.06,179.06,178.64,178.64,4874.0,169.1524,169.1524,168.7556,168.7556,4874.0
2021-10-18 11:00:00,178.63,178.63,178.13,178.14,8923.0,168.7462,168.7462,168.2738,168.2833,8923.0
2021-10-18 11:10:00,178.09,178.45,177.99,178.44,22467.0,168.236,168.5761,168.1416,168.5667,22467.0
2021-10-18 11:20:00,178.43,178.59,178.12,178.13,25916.0,168.5572,168.7084,168.2644,168.2738,25916.0
2021-10-18 11:30:00,178.1,178.12,177.87,177.94,6780.0,168.2455,168.2644,168.0282,168.0943,6780.0
2021-10-18 11:40:00,177.98,178.03,177.68,177.9,21759.0,168.1321,168.1794,167.8487,168.0566,21759.0
2021-10-18 11:50:00,177.98,178.33,177.94,178.06,14582.0,168.1321,168.4628,168.0943,168.2077,14582.0
2021-10-18 12:00:00,178.07,178.07,177.9,177.91,14882.0,168.2171,168.2171,168.0566,168.066,14882.0
2021-10-18 12:10:00,177.86,177.98,177.65,177.65,14861.0,168.0188,168.1321,167.8204,167.8204,14861.0
2021-10-18 12:20:00,177.68,177.92,177.66,177.89,13762.0,167.8487,168.0754,167.8298,168.0471,13762.0
2021-10-18 12:30:00,177.89,178.03,177.87,177.9,19643.0,168.0471,168.1794,168.0282,168.0566,19643.0
2021-10-18 12:40:00,177.91,178.05,177.91,177.97,8162.0,168.066,168.1983,168.066,168.1227,8162.0
2021-10-18 12:50:00,177.97,178.04,177.81,177.81,9224.0,168.1227,168.1888,167.9715,167.9715,9224.0
2021-10-18 13:00:00,177.79,177.79,177.57,177.63,14295.0,167.9526,167.9526,167.7448,167.8015,14295.0
2021-10-18 13:10:00,177.63,177.71,177.49,177.54,14491.0,167.8015,167.8771,167.6692,167.7165,14491.0
2021-10-18 13:20:00,177.56,177.61,177.33,177.34,9989.0,167.7354,167.7826,167.5181,167.5275,9989.0
2021-10-18 13:30:00,177.38,177.38,177.11,177.16,10745.0,167.5653,167.5653,167.3103,167.3575,10745.0
2021-10-18 13:40:00,177.16,177.17,176.92,176.93,13192.0,167.3575,167.3669,167.1308,167.1402,13192.0
2021-10-18 13:50:00,176.92,177.25,176.91,176.97,26671.0,167.1308,167.4425,167.1213,167.178,26671.0
2021-10-18 14:00:00,176.95,177.28,176.87,177.28,36731.0,167.1591,167.4709,167.0835,167.4709,36731.0
2021-10-18 14:10:00,177.25,177.56,177.25,177.55,7621.0,167.4425,167.7354,167.4425,167.7259,7621.0
2021-10-18 14:20:00,177.55,177.63,177.29,177.37,12196.0,167.7259,167.8015,167.4803,167.5559,12196.0
2021-10-18 14:30:00,177.34,177.38,177.12,177.19,10459.0,167.5275,167.5653,167.3197,167.3858,10459.0
2021-10-18 14:40:00,177.19,177.31,177.16,177.21,13662.0,167.3858,167.4992,167.3575,167.4047,13662.0
2021-10-18 14:50:00,177.2,177.48,177.2,177.28,13225.0,167.3953,167.6598,167.3953,167.4709,13225.0
2021-10-18 15:00:00,177.25,177.32,177.12,177.13,14089.0,167.4425,167.5086,167.3197,167.3292,14089.0
2021-10-18 15:10:00,177.15,177.33,176.94,177.05,19249.0,167.3481,167.5181,167.1497,167.2536,19249.0
2021-10-18 15:20:00,177.05,177.2,176.95,177.11,18116.0,167.2536,167.3953,167.1591,167.3103,18116.0
2021-10-18 15:30:00,177.1,177.21,177.01,177.21,25122.0,167.3008,167.4047,167.2158,167.4047,25122.0
2021-10-18 15:40:00,177.25,177.43,177.09,177.4,30223.0,167.4425,167.6126,167.2914,167.5842,30223.0
2021-10-18 15:50:00,177.43,177.78,177.42,177.74,120002.0,167.6126,167.9432,167.6031,167.9054,120002.0
2021-10-19 09:30:00,179.67,181.57,179.42,180.88,96861.0,169.7286,171.5235,169.4925,170.8717,96861.0
2021-10-19 09:40:00,181.0,181.57,180.71,181.15,84707.0,170.985,171.5235,170.7111,171.1267,84707.0
2021-10-19 09:50:00,181.15,181.77,180.83,181.37,49470.0,171.1267,171.7124,170.8244,171.3346,49470.0
2021-10-19 10:00:00,181.3,181.65,180.9,181.59,19807.0,171.2684,171.5991,170.8906,171.5424,19807.0
2021-10-19 10:10:00,181.59,182.01,181.54,181.95,18641.0,171.5424,171.9391,171.4951,171.8825,18641.0
2021-10-19 10:20:00,181.9,181.99,181.68,181.84,20038.0,171.8352,171.9203,171.6274,171.7786,20038.0
2021-10-19 10:30:00,181.87,182.3,181.84,182.29,22275.0,171.8069,172.2131,171.7786,172.2037,22275.0
2021-10-19 10:40:00,182.33,182.39,182.02,182.04,27777.0,172.2414,172.2981,171.9486,171.9675,27777.0
2021-10-19 10:50:00,182.05,182.27,181.89,182.11,35699.0,171.9769,172.1848,171.8258,172.0336,35699.0
2021-10-19 11:00:00,182.18,182.26,181.94,182.12,9309.0,172.0997,172.1753,171.873,172.0431,9309.0
2021-10-19 11:10:00,182.12,182.4,182.03,182.29,13305.0,172.0431,172.3076,171.958,172.2037,13305.0
2021-10-19 11:20:00,182.3,182.3,181.85,181.86,10625.0,172.2131,172.2131,171.788,171.7974,10625.0
2021-10-19 11:30:00,181.86,181.86,181.5,181.53,17634.0,171.7974,171.7974,171.4574,171.4857,17634.0
2021-10-19 11:40:00,181.58,181.62,181.44,181.5,11840.0,171.5329,171.5707,171.4007,171.4574,11840.0
2021-10-19 11:50:00,181.52,181.61,181.46,181.51,11457.0,171.4763,171.5613,171.4196,171.4668,11457.0
2021-10-19 12:00:00,181.48,181.51,181.33,181.45,6740.0,171.4385,171.4668,171.2968,171.4101,6740.0
2021-10-19 12:10:00,181.46,181.65,181.42,181.63,9356.0,171.4196,171.5991,171.3818,171.5802,9356.0
2021-10-19 12:20:00,181.62,181.74,181.39,181.49,10371.0,171.5707,171.6841,171.3534,171.4479,10371.0
2021-10-19 12:30:00,181.47,181.66,181.42,181.64,11875.0,171.429,171.6085,171.3818,171.5896,11875.0
2021-10-19 12:40:00,181.61,181.64,181.54,181.54,11251.0,171.5613,171.5896,171.4951,171.4951,11251.0
2021-10-19 12:50:00,181.49,181.62,181.49,181.55,8793.0,171.4479,171.5707,171.4479,171.5046,8793.0
2021-10-19 13:00:00,181.55,181.61,181.45,181.55,8217.0,171.5046,171.5613,171.4101,171.5046,8217.0
2021-10-19 13:10:00,181.58,181.61,181.42,181.42,9837.0,171.5329,171.5613,171.3818,171.3818,9837.0
2021-10-19 13:20:00,181.43,181.5,181.33,181.33,6842.0,171.3912,171.4574,171.2968,171.2968,6842.0
2021-10-19 13:30:00,181.36,181.52,181.33,181.37,8271.0,171.3251,171.4763,171.2968,171.3346,8271.0
2021-10-19 13:40:00,181.36,181.41,181.23,181.36,14701.0,171.3251,171.3723,171.2023,171.3251,14701.0
2021-10-19 13:50:00,181.36,181.51,181.36,181.43,9888.0,171.3251,171.4668,171.3251,171.3912,9888.0
2021-10-19 14:00:00,181.39,181.39,181.04,181.04,10788.0,171.3534,171.3534,171.0228,171.0228,10788.0
2021-10-19 14:10:00,181.06,181.09,180.69,180.71,8081.0,171.0417,171.07,170.6922,170.7111,8081.0
2021-10-19 14:20:00,180.69,180.7,180.5,180.59,9013.0,170.6922,170.7016,170.5127,170.5977,9013.0
2021-10-19 14:30:00,180.6,180.95,180.5,180.95,51279.0,170.6072,170.9378,170.5127,170.9378,51279.0
2021-10-19 14:40:00,180.97,181.05,180.88,181.01,35686.0,170.9567,171.0323,170.8717,170.9945,35686.0
2021-10-19 14:50:00,180.99,181.23,180.95,181.07,28662.0,170.9756,171.2023,170.9378,171.0512,28662.0
2021-10-19 15:00:00,181.05,181.25,181.01,181.25,13598.0,171.0323,171.2212,170.9945,171.2212,13598.0
2021-10-19 15:10:00,181.25,181.58,181.25,181.56,18611.0,171.2212,171.5329,171.2212,171.514,18611.0
2021-10-19 15:20:00,181.54,181.67,181.32,181.65,26711.0,171.4951,171.618,171.2873,171.5991,26711.0
2021-10-19 15:30:00,181.65,181.66,181.39,181.56,41766.0,171.5991,171.6085,171.3534,171.514,41766.0
2021-10-19 15:40:00,181.56,181.98,181.43,181.95,59013.0,171.514,171.9108,171.3912,171.8825,59013.0
2021-10-19 15:50:00,181.96,182.28,181.94,182.13,171309.0,171.8919,172.1942,171.873,172.0525,171309.0
2021-10-20 09:30:00,182.19,182.68,181.97,182.03,15506.0,172.1092,172.5721,171.9014,171.958,15506.0
2021-10-20 09:40:00,182.05,182.44,181.94,182.44,11029.0,171.9769,172.3454,171.873,172.3454,11029.0
2021-10-20 09:50:00,182.45,183.35,182.45,183.17,10823.0,172.3548,173.205,172.3548,173.035,10823.0
2021-10-20 10:00:00,183.21,184.09,182.99,184.04,27759.0,173.0727,173.9041,172.8649,173.8568,27759.0
2021-10-20 10:10:00,183.99,184.51,183.98,184.48,37399.0,173.8096,174.3008,173.8001,174.2725,37399.0
2021-10-20 10:20:00,184.45,185.17,184.42,185.17,15335.0,174.2441,174.9243,174.2158,174.9243,15335.0
2021-10-20 10:30:00,185.16,185.5,185.08,185.43,23244.0,174.9149,175.236,174.8393,175.1699,23244.0
2021-10-20 10:40:00,185.46,185.93,185.46,185.93,25332.0,175.1983,175.6422,175.1983,175.6422,25332.0
2021-10-20 10:50:00,185.9,186.18,185.67,185.76,21005.0,175.6139,175.8784,175.3966,175.4817,21005.0
2021-10-20 11:00:00,185.77,185.91,185.07,185.12,21363.0,175.4911,175.6234,174.8298,174.8771,21363.0
2021-10-20 11:10:00,185.06,185.09,184.55,184.73,11181.0,174.8204,174.8487,174.3386,174.5086,11181.0
2021-10-20 11:20:00,184.66,184.95,184.58,184.62,7260.0,174.4425,174.7165,174.3669,174.4047,7260.0
2021-10-20 11:30:00,184.55,184.81,184.45,184.79,11100.0,174.3386,174.5842,174.2441,174.5653,11100.0
2021-10-20 11:40:00,184.79,184.84,184.59,184.74,10508.0,174.5653,174.6126,174.3764,174.5181,10508.0
2021-10-20 11:50:00,184.77,185.18,184.75,185.11,14287.0,174.5464,174.9337,174.5275,174.8676,14287.0
2021-10-20 12:00:00,185.11,185.44,185.07,185.36,16937.0,174.8676,175.1794,174.8298,175.1038,16937.0
2021-10-20 12:10:00,185.33,185.62,185.3,185.62,38048.0,175.0754,175.3494,175.0471,175.3494,38048.0
2021-10-20 12:20:00,185.67,185.74,185.42,185.56,14308.0,175.3966,175.4628,175.1605,175.2927,14308.0
2021-10-20 12:30:00,185.59,185.67,185.41,185.6,22743.0,175.3211,175.3966,175.151,175.3305,22743.0
2021-10-20 12:40:00,185.58,185.62,185.21,185.4,66638.0,175.3116,175.3494,174.9621,175.1416,66638.0
2021-10-20 12:50:00,185.4,185.51,185.35,185.4,23162.0,175.1416,175.2455,175.0943,175.1416,23162.0
2021-10-20 13:00:00,185.44,185.58,185.17,185.43,8495.0,175.1794,175.3116,174.9243,175.1699,8495.0
2021-10-20 13:10:00,185.42,185.68,185.27,185.41,21577.0,175.1605,175.4061,175.0188,175.151,21577.0
2021-10-20 13:20:00,185.42,185.74,185.14,185.74,25229.0,175.1605,175.4628,174.896,175.4628,25229.0
2021-10-20 13:30:00,185.67,185.7,185.4,185.56,15601.0,175.3966,175.425,175.1416,175.2927,15601.0
2021-10-20 13:40:00,185.6,185.85,185.53,185.68,28018.0,175.3305,175.5667,175.2644,175.4061,28018.0
2021-10-20 13:50:00,185.72,185.81,185.28,185.28,13148.0,175.4439,175.5289,175.0282,175.0282,13148.0
2021-10-20 14:00:00,185.28,185.77,185.24,185.74,10870.0,175.0282,175.4911,174.9904,175.4628,10870.0
2021-10-20 14:10:00,185.77,185.91,185.73,185.76,12137.0,175.4911,175.6234,175.4533,175.4817,12137.0
2021-10-20 14:20:00,185.73,185.78,185.49,185.49,8775.0,175.4533,175.5005,175.2266,175.2266,8775.0
2021-10-20 14:30:00,185.53,185.68,185.53,185.62,11805.0,175.2644,175.4061,175.2644,175.3494,11805.0
2021-10-20 14:40:00,185.58,185.63,185.44,185.52,9863.0,175.3116,175.3588,175.1794,175.2549,9863.0
2021-10-20 14:50:00,185.53,185.76,185.48,185.63,39276.0,175.2644,175.4817,175.2171,175.3588,39276.0
2021-10-20 15:00:00,185.7,185.91,185.7,185.87,13851.0,175.425,175.6234,175.425,175.5856,13851.0
2021-10-20 15:10:00,185.86,185.89,185.68,185.78,31906.0,175.5761,175.6045,175.4061,175.5005,31906.0
2021-10-20 15:20:00,185.74,185.94,185.43,185.43,52484.0,175.4628,175.6517,175.1699,175.1699,52484.0
2021-10-20 15:30:00,185.45,185.45,184.79,184.79,29688.0,175.1888,175.1888,174.5653,174.5653,29688.0
2021-10-20 15:40:00,184.8,185.2,184.8,185.06,39924.0,174.5748,174.9526,174.5748,174.8204,39924.0
2021-10-20 15:50:00,185.07,185.56,185.01,185.55,110552.0,174.8298,175.2927,174.7731,175.2833,110552.0
2021-10-21 09:30:00,184.9,186.32,184.7,185.97,32577.0,174.6692,176.0107,174.4803,175.68,32577.0
2021-10-21 09:40:00,186.01,186.25,185.82,186.2,8380.0,175.7178,175.9445,175.5383,175.8973,8380.0
2021-10-21 09:50:00,186.1,186.15,185.66,185.96,13349.0,175.8028,175.8501,175.3872,175.6706,13349.0
2021-10-21 10:00:00,185.87,186.62,185.87,186.53,37038.0,175.5856,176.2941,175.5856,176.209,37038.0
2021-10-21 10:10:00,186.63,186.64,186.0,186.07,5877.0,176.3035,176.313,175.7084,175.7745,5877.0
2021-10-21 10:20:00,186.08,186.19,185.71,185.86,14096.0,175.7839,175.8879,175.4344,175.5761,14096.0
2021-10-21 10:30:00,185.77,186.03,185.58,185.59,13906.0,175.4911,175.7367,175.3116,175.3211,13906.0
2021-10-21 10:40:00,185.47,185.65,185.16,185.62,6053.0,175.2077,175.3777,174.9149,175.3494,6053.0
2021-10-21 10:50:00,185.62,185.67,185.42,185.47,6927.0,175.3494,175.3966,175.1605,175.2077,6927.0
2021-10-21 11:00:00,185.48,185.65,185.3,185.32,6828.0,175.2171,175.3777,175.0471,175.066,6828.0
2021-10-21 11:10:00,185.28,185.28,184.96,185.14,4776.0,175.0282,175.0282,174.7259,174.896,4776.0
2021-10-21 11:20:00,185.25,185.38,184.9,184.94,10921.0,174.9999,175.1227,174.6692,174.707,10921.0
2021-10-21 11:30:00,185.02,185.32,184.89,185.32,7915.0,174.7826,175.066,174.6598,175.066,7915.0
2021-10-21 11:40:00,185.29,185.55,185.29,185.55,11190.0,175.0377,175.2833,175.0377,175.2833,11190.0
2021-10-21 11:50:00,185.52,185.55,185.42,185.5,10210.0,175.2549,175.2833,175.1605,175.236,10210.0
2021-10-21 12:00:00,185.59,185.59,185.28,185.32,12151.0,175.3211,175.3211,175.0282,175.066,12151.0
2021-10-21 12:10:00,185.32,185.36,185.23,185.23,9012.0,175.066,175.1038,174.981,174.981,9012.0
2021-10-21 12:20:00,185.21,185.32,184.97,185.0,8137.0,174.9621,175.066,174.7354,174.7637,8137.0
2021-10-21 12:30:00,184.92,185.03,184.79,184.89,14136.0,174.6881,174.792,174.5653,174.6598,14136.0
2021-10-21 12:40:00,184.86,184.95,184.8,184.8,4461.0,174.6314,174.7165,174.5748,174.5748,4461.0
2021-10-21 12:50:00,184.83,184.87,184.74,184.83,4267.0,174.6031,174.6409,174.5181,174.6031,4267.0
2021-10-21 13:00:00,184.77,185.09,184.77,185.02,10936.0,174.5464,174.8487,174.5464,174.7826,10936.0
2021-10-21 13:10:00,185.1,185.46,185.09,185.46,5986.0,174.8582,175.1983,174.8487,175.1983,5986.0
2021-10-21 13:20:00,185.5,185.61,185.42,185.53,7124.0,175.236,175.34,175.1605,175.2644,7124.0
2021-10-21 13:30:00,185.53,185.58,185.38,185.57,5284.0,175.2644,175.3116,175.1227,175.3022,5284.0
2021-10-21 13:40:00,185.61,185.63,185.43,185.55,11819.0,175.34,175.3588,175.1699,175.2833,11819.0
2021-10-21 13:50:00,185.52,185.52,185.08,185.23,7336.0,175.2549,175.2549,174.8393,174.981,7336.0
2021-10-21 14:00:00,185.26,185.53,185.24,185.48,8939.0,175.0093,175.2644,174.9904,175.2171,8939.0
2021-10-21 14:10:00,185.45,185.71,185.37,185.67,13889.0,175.1888,175.4344,175.1132,175.3966,13889.0
2021-10-21 14:20:00,185.64,185.88,185.54,185.87,15198.0,175.3683,175.595,175.2738,175.5856,15198.0
2021-10-21 14:30:00,185.87,185.89,185.6,185.63,29146.0,175.5856,175.6045,175.3305,175.3588,29146.0
2021-10-21 14:40:00,185.64,185.64,185.35,185.6,16978.0,175.3683,175.3683,175.0943,175.3305,16978.0
2021-10-21 14:50:00,185.59,185.65,185.35,185.39,9761.0,175.3211,175.3777,175.0943,175.1321,9761.0
2021-10-21 15:00:00,185.44,185.44,185.22,185.34,7753.0,175.1794,175.1794,174.9715,175.0849,7753.0
2021-10-21 15:10:00,185.38,185.46,185.22,185.38,14506.0,175.1227,175.1983,174.9715,175.1227,14506.0
2021-10-21 15:20:00,185.35,185.72,185.34,185.63,21455.0,175.0943,175.4439,175.0849,175.3588,21455.0
2021-10-21 15:30:00,185.66,185.79,185.58,185.68,17142.0,175.3872,175.51,175.3116,175.4061,17142.0
2021-10-21 15:40:00,185.69,186.27,185.69,186.03,57938.0,175.4155,175.9634,175.4155,175.7367,57938.0
2021-10-21 15:50:00,186.03,186.42,185.81,186.22,149123.0,175.7367,176.1051,175.5289,175.9162,149123.0
2021-10-22 09:30:00,187.15,187.84,186.2,187.73,42743.0,176.7947,177.4466,175.8973,177.3426,42743.0
2021-10-22 09:40:00,187.61,187.61,186.43,187.24,49617.0,177.2293,177.2293,176.1146,176.8798,49617.0
2021-10-22 09:50:00,187.2,187.5,187.04,187.18,47886.0,176.842,177.1254,176.6908,176.8231,47886.0
2021-10-22 10:00:00,187.2,187.45,187.17,187.2,9834.0,176.842,177.0781,176.8136,176.842,9834.0
2021-10-22 10:10:00,187.23,187.76,187.23,187.76,23564.0,176.8703,177.371,176.8703,177.371,23564.0
2021-10-22 10:20:00,187.69,187.7,187.1,187.1,11863.0,177.3049,177.3143,176.7475,176.7475,11863.0
2021-10-22 10:30:00,187.03,187.06,186.53,187.04,32677.0,176.6814,176.7097,176.209,176.6908,32677.0
2021-10-22 10:40:00,187.08,187.09,186.72,186.87,7496.0,176.7286,176.7381,176.3885,176.5302,7496.0
2021-10-22 10:50:00,186.81,187.05,186.75,186.84,14023.0,176.4736,176.7003,176.4169,176.5019,14023.0
2021-10-22 11:00:00,186.93,187.09,186.9,186.98,5612.0,176.5869,176.7381,176.5586,176.6341,5612.0
2021-10-22 11:10:00,187.02,187.16,186.92,187.12,13149.0,176.6719,176.8042,176.5775,176.7664,13149.0
2021-10-22 11:20:00,187.3,187.3,186.71,186.9,13910.0,176.9364,176.9364,176.3791,176.5586,13910.0
2021-10-22 11:30:00,186.84,186.84,186.4,186.44,12626.0,176.5019,176.5019,176.0862,176.124,12626.0
2021-10-22 11:40:00,186.49,186.63,185.82,185.96,48092.0,176.1713,176.3035,175.5383,175.6706,48092.0
2021-10-22 11:50:00,185.88,186.17,185.88,186.1,10232.0,175.595,175.869,175.595,175.8028,10232.0
2021-10-22 12:00:00,186.06,186.33,185.96,186.16,13420.0,175.7651,176.0201,175.6706,175.8595,13420.0
2021-10-22 12:10:00,186.11,186.19,185.95,186.16,4391.0,175.8123,175.8879,175.6611,175.8595,4391.0
2021-10-22 12:20:00,186.19,186.24,186.11,186.2,3307.0,175.8879,175.9351,175.8123,175.8973,3307.0
2021-10-22 12:30:00,186.28,186.38,186.22,186.3,2304.0,175.9729,176.0673,175.9162,175.9918,2304.0
2021-10-22 12:40:00,186.3,186.5,186.3,186.48,6766.0,175.9918,176.1807,175.9918,176.1618,6766.0
2021-10-22 12:50:00,186.52,186.54,186.37,186.44,4001.0,176.1996,176.2185,176.0579,176.124,4001.0
2021-10-22 13:00:00,186.51,186.72,186.51,186.69,4999.0,176.1902,176.3885,176.1902,176.3602,4999.0
2021-10-22 13:10:00,186.77,186.85,186.66,186.85,9058.0,176.4358,176.5113,176.3319,176.5113,9058.0
2021-10-22 13:20:00,186.83,186.95,186.83,186.85,3164.0,176.4924,176.6058,176.4924,176.5113,3164.0
2021-10-22 13:30:00,186.82,186.91,186.75,186.9,3823.0,176.483,176.568,176.4169,176.5586,3823.0
2021-10-22 13:40:00,186.91,187.23,186.86,187.23,16524.0,176.568,176.8703,176.5208,176.8703,16524.0
2021-10-22 13:50:00,187.22,187.31,187.11,187.18,9493.0,176.8609,176.9459,176.757,176.8231,9493.0
2021-10-22 14:00:00,187.15,187.5,187.15,187.48,10722.0,176.7947,177.1254,176.7947,177.1065,10722.0
2021-10-22 14:10:00,187.54,187.7,187.54,187.61,9898.0,177.1632,177.3143,177.1632,177.2293,9898.0
2021-10-22 14:20:00,187.6,187.62,187.51,187.59,9439.0,177.2198,177.2387,177.1348,177.2104,9439.0
2021-10-22 14:30:00,187.61,187.98,187.58,187.88,14426.0,177.2293,177.5788,177.2009,177.4843,14426.0
2021-10-22 14:40:00,187.86,188.0,187.68,187.87,16414.0,177.4655,177.5977,177.2954,177.4749,16414.0
2021-10-22 14:50:00,187.8,187.82,187.49,187.54,13052.0,177.4088,177.4277,177.1159,177.1632,13052.0
2021-10-22 15:00:00,187.51,187.88,187.48,187.78,16210.0,177.1348,177.4843,177.1065,177.3899,16210.0
2021-10-22 15:10:00,187.81,188.04,187.67,187.93,22939.0,177.4182,177.6355,177.286,177.5316,22939.0
2021-10-22 15:20:00,187.9,188.18,187.89,188.02,18534.0,177.5032,177.7677,177.4938,177.6166,18534.0
2021-10-22 15:30:00,188.03,188.47,188.03,188.44,32781.0,177.626,178.0417,177.626,178.0134,32781.0
2021-10-22 15:40:00,188.4,188.59,188.25,188.5,38825.0,177.9756,178.1551,177.8339,178.07,38825.0
2021-10-22 15:50:00,188.55,188.55,188.09,188.12,155047.0,178.1173,178.1173,177.6827,177.7111,155047.0
2021-10-25 09:30:00,188.24,188.45,186.51,187.68,43373.0,177.8244,178.0228,176.1902,177.2954,43373.0
2021-10-25 09:40:00,187.56,187.56,186.7,186.83,17069.0,177.1821,177.1821,176.3696,176.4924,17069.0
2021-10-25 09:50:00,186.81,186.94,186.51,186.75,15285.0,176.4736,176.5964,176.1902,176.4169,15285.0
2021-10-25 10:00:00,186.78,187.03,186.72,186.85,16374.0,176.4452,176.6814,176.3885,176.5113,16374.0
2021-10-25 10:10:00,186.77,186.85,186.37,186.55,25933.0,176.4358,176.5113,176.0579,176.2279,25933.0
2021-10-25 10:20:00,186.46,186.53,185.7,185.7,9975.0,176.1429,176.209,175.425,175.425,9975.0
2021-10-25 10:30:00,185.72,186.14,185.67,186.05,9200.0,175.4439,175.8406,175.3966,175.7556,9200.0
2021-10-25 10:40:00,186.08,186.53,185.95,186.51,14643.0,175.7839,176.209,175.6611,176.1902,14643.0
2021-10-25 10:50:00,186.56,186.7,186.5,186.66,9489.0,176.2374,176.3696,176.1807,176.3319,9489.0
2021-10-25 11:00:00,186.66,186.95,186.62,186.93,15874.0,176.3319,176.6058,176.2941,176.5869,15874.0
2021-10-25 11:10:00,186.95,187.06,186.68,186.99,14020.0,176.6058,176.7097,176.3507,176.6436,14020.0
2021-10-25 11:20:00,186.95,186.95,186.64,186.8,10880.0,176.6058,176.6058,176.313,176.4641,10880.0
2021-10-25 11:30:00,186.78,187.11,186.77,186.92,10228.0,176.4452,176.757,176.4358,176.5775,10228.0
2021-10-25 11:40:00,186.94,187.2,186.9,186.99,9593.0,176.5964,176.842,176.5586,176.6436,9593.0
2021-10-25 11:50:00,186.96,187.15,186.93,187.15,7995.0,176.6153,176.7947,176.5869,176.7947,7995.0
2021-10-25 12:00:00,187.13,187.3,186.93,187.23,15611.0,176.7758,176.9364,176.5869,176.8703,15611.0
2021-10-25 12:10:00,187.24,187.37,187.16,187.18,8549.0,176.8798,177.0026,176.8042,176.8231,8549.0
2021-10-25 12:20:00,187.14,187.18,187.06,187.11,8634.0,176.7853,176.8231,176.7097,176.757,8634.0
2021-10-25 12:30:00,187.09,187.09,186.66,186.68,11446.0,176.7381,176.7381,176.3319,176.3507,11446.0
2021-10-25 12:40:00,186.7,186.79,186.63,186.77,11263.0,176.3696,176.4547,176.3035,176.4358,11263.0
2021-10-25 12:50:00,186.77,186.8,186.65,186.76,9546.0,176.4358,176.4641,176.3224,176.4263,9546.0
2021-10-25 13:00:00,186.76,187.18,186.76,187.18,7972.0,176.4263,176.8231,176.4263,176.8231,7972.0
2021-10-25 13:10:00,187.21,187.36,187.13,187.13,9201.0,176.8514,176.9931,176.7758,176.7758,9201.0
2021-10-25 13:20:00,187.12,187.19,187.07,187.13,6192.0,176.7664,176.8325,176.7192,176.7758,6192.0
2021-10-25 13:30:00,187.12,187.23,187.06,187.07,11790.0,176.7664,176.8703,176.7097,176.7192,11790.0
2021-10-25 13:40:00,187.08,187.1,186.88,187.02,12535.0,176.7286,176.7475,176.5397,176.6719,12535.0
2021-10-25 13:50:00,187.02,187.36,187.01,187.34,9363.0,176.6719,176.9931,176.6625,176.9742,9363.0
2021-10-25 14:00:00,187.31,187.76,187.31,187.58,16079.0,176.9459,177.371,176.9459,177.2009,16079.0
2021-10-25 14:10:00,187.56,187.78,187.52,187.76,12588.0,177.1821,177.3899,177.1443,177.371,12588.0
2021-10-25 14:20:00,187.79,187.92,187.66,187.74,16273.0,177.3993,177.5221,177.2765,177.3521,16273.0
2021-10-25 14:30:00,187.78,187.79,187.54,187.69,12387.0,177.3899,177.3993,177.1632,177.3049,12387.0
2021-10-25 14:40:00,187.73,187.95,187.67,187.95,18221.0,177.3426,177.5505,177.286,177.5505,18221.0
2021-10-25 14:50:00,187.95,188.08,187.89,187.93,14423.0,177.5505,177.6733,177.4938,177.5316,14423.0
2021-10-25 15:00:00,187.96,188.01,187.85,187.92,12442.0,177.5599,177.6072,177.456,177.5221,12442.0
2021-10-25 15:10:00,187.89,187.92,187.74,187.76,18016.0,177.4938,177.5221,177.3521,177.371,18016.0
2021-10-25 15:20:00,187.74,187.79,187.53,187.66,23525.0,177.3521,177.3993,177.1537,177.2765,23525.0
2021-10-25 15:30:00,187.66,187.96,187.45,187.96,27465.0,177.2765,177.5599,177.0781,177.5599,27465.0
2021-10-25 15:40:00,187.99,188.08,187.86,187.89,40405.0,177.5883,177.6733,177.4655,177.4938,40405.0
2021-10-25 15:50:00,187.91,188.25,187.83,188.11,182327.0,177.5127,177.8339,177.4371,177.7016,182327.0
2021-10-26 09:30:00,188.63,188.63,187.11,187.43,26662.0,178.1929,178.1929,176.757,177.0592,26662.0
2021-10-26 09:40:00,187.33,187.6,186.87,187.58,14561.0,176.9648,177.2198,176.5302,177.2009,14561.0
2021-10-26 09:50:00,187.49,188.12,187.38,187.59,13522.0,177.1159,177.7111,177.012,177.2104,13522.0
2021-10-26 10:00:00,187.62,187.77,187.16,187.37,9912.0,177.2387,177.3804,176.8042,177.0026,9912.0
2021-10-26 10:10:00,187.4,187.89,187.4,187.54,8799.0,177.0309,177.4938,177.0309,177.1632,8799.0
2021-10-26 10:20:00,187.53,187.66,187.42,187.53,8225.0,177.1537,177.2765,177.0498,177.1537,8225.0
2021-10-26 10:30:00,187.5,187.79,187.42,187.42,18175.0,177.1254,177.3993,177.0498,177.0498,18175.0
2021-10-26 10:40:00,187.48,187.5,187.23,187.5,9151.0,177.1065,177.1254,176.8703,177.1254,9151.0
2021-10-26 10:50:00,187.44,187.52,187.3,187.48,9835.0,177.0687,177.1443,176.9364,177.1065,9835.0
2021-10-26 11:00:00,187.56,187.92,187.55,187.92,7661.0,177.1821,177.5221,177.1726,177.5221,7661.0
2021-10-26 11:10:00,187.91,188.04,187.87,187.99,8167.0,177.5127,177.6355,177.4749,177.5883,8167.0
2021-10-26 11:20:00,188.03,188.04,187.88,187.99,5530.0,177.626,177.6355,177.4843,177.5883,5530.0
2021-10-26 11:30:00,187.91,188.31,187.89,188.28,19069.0,177.5127,177.8906,177.4938,177.8622,19069.0
2021-10-26 11:40:00,188.28,188.34,187.89,187.89,8642.0,177.8622,177.9189,177.4938,177.4938,8642.0
2021-10-26 11:50:00,187.92,187.97,187.7,187.86,11598.0,177.5221,177.5694,177.3143,177.4655,11598.0
2021-10-26 12:00:00,187.83,187.87,187.5,187.68,4986.0,177.4371,177.4749,177.1254,177.2954,4986.0
2021-10-26 12:10:00,187.57,187.57,187.26,187.49,8044.0,177.1915,177.1915,176.8987,177.1159,8044.0
2021-10-26 12:20:00,187.43,187.43,187.29,187.34,3805.0,177.0592,177.0592,176.927,176.9742,3805.0
2021-10-26 12:30:00,187.32,187.34,186.85,186.93,14555.0,176.9553,176.9742,176.5113,176.5869,14555.0
2021-10-26 12:40:00,186.96,187.3,186.96,187.19,6321.0,176.6153,176.9364,176.6153,176.8325,6321.0
2021-10-26 12:50:00,187.19,187.43,187.12,187.4,6975.0,176.8325,177.0592,176.7664,177.0309,6975.0
2021-10-26 13:00:00,187.36,187.67,187.32,187.64,14666.0,176.9931,177.286,176.9553,177.2576,14666.0
2021-10-26 13:10:00,187.64,187.64,187.46,187.55,4999.0,177.2576,177.2576,177.0876,177.1726,4999.0
2021-10-26 13:20:00,187.52,187.61,187.49,187.54,5378.0,177.1443,177.2293,177.1159,177.1632,5378.0
2021-10-26 13:30:00,187.56,187.6,187.34,187.54,6513.0,177.1821,177.2198,176.9742,177.1632,6513.0
2021-10-26 13:40:00,187.51,187.51,187.1,187.11,14507.0,177.1348,177.1348,176.7475,176.757,14507.0
2021-10-26 13:50:00,187.13,187.15,187.0,187.05,14792.0,176.7758,176.7947,176.653,176.7003,14792.0
2021-10-26 14:00:00,187.04,187.23,186.9,187.19,16592.0,176.6908,176.8703,176.5586,176.8325,16592.0
2021-10-26 14:10:00,187.19,187.47,187.16,187.38,10530.0,176.8325,177.097,176.8042,177.012,10530.0
2021-10-26 14:20:00,187.37,187.38,187.19,187.25,10411.0,177.0026,177.012,176.8325,176.8892,10411.0
2021-10-26 14:30:00,187.25,187.32,187.19,187.21,13207.0,176.8892,176.9553,176.8325,176.8514,13207.0
2021-10-26 14:40:00,187.19,187.42,187.13,187.38,14689.0,176.8325,177.0498,176.7758,177.012,14689.0
2021-10-26 14:50:00,187.35,187.58,187.29,187.58,14315.0,176.9837,177.2009,176.927,177.2009,14315.0
2021-10-26 15:00:00,187.6,187.9,187.55,187.72,20810.0,177.2198,177.5032,177.1726,177.3332,20810.0
2021-10-26 15:10:00,187.71,187.75,187.55,187.63,15011.0,177.3238,177.3615,177.1726,177.2482,15011.0
2021-10-26 15:20:00,187.61,187.73,187.42,187.47,12577.0,177.2293,177.3426,177.0498,177.097,12577.0
2021-10-26 15:30:00,187.47,187.47,187.23,187.28,19381.0,177.097,177.097,176.8703,176.9175,19381.0
2021-10-26 15:40:00,187.28,187.57,187.28,187.42,25244.0,176.9175,177.1915,176.9175,177.0498,25244.0
2021-10-26 15:50:00,187.37,187.37,186.78,186.89,80875.0,177.0026,177.0026,176.4452,176.5491,80875.0
2021-10-27 09:30:00,194.24,196.29,190.94,191.3,124172.0,183.4924,185.429,180.375,180.7151,124172.0
2021-10-27 09:40:00,191.38,192.39,191.07,191.69,42610.0,180.7907,181.7448,180.4978,181.0835,42610.0
2021-10-27 09:50:00,191.61,193.09,191.49,193.09,48076.0,181.008,182.4061,180.8946,182.4061,48076.0
2021-10-27 10:00:00,192.97,193.44,192.59,193.06,38324.0,182.2927,182.7367,181.9337,182.3777,38324.0
2021-10-27 10:10:00,193.08,193.35,192.08,192.59,50686.0,182.3966,182.6517,181.452,181.9337,50686.0
2021-10-27 10:20:00,192.6,192.78,191.88,192.05,20150.0,181.9432,182.1132,181.263,181.4236,20150.0
2021-10-27 10:30:00,191.86,192.89,191.56,192.83,19881.0,181.2441,182.2171,180.9607,182.1605,19881.0
2021-10-27 10:40:00,192.9,193.34,192.86,193.3,15140.0,182.2266,182.6422,182.1888,182.6045,15140.0
2021-10-27 10:50:00,193.22,193.22,192.37,192.77,19227.0,182.5289,182.5289,181.7259,182.1038,19227.0
2021-10-27 11:00:00,192.7,192.84,192.29,192.53,27884.0,182.0377,182.1699,181.6503,181.8771,27884.0
2021-10-27 11:10:00,192.47,192.47,192.09,192.19,15634.0,181.8204,181.8204,181.4614,181.5559,15634.0
2021-10-27 11:20:00,192.18,192.85,191.97,192.45,17433.0,181.5464,182.1794,181.348,181.8015,17433.0
2021-10-27 11:30:00,192.44,192.79,192.28,192.59,26446.0,181.792,182.1227,181.6409,181.9337,26446.0
2021-10-27 11:40:00,192.58,192.87,192.09,192.27,25173.0,181.9243,182.1982,181.4614,181.6314,25173.0
2021-10-27 11:50:00,192.23,192.55,192.14,192.32,36212.0,181.5937,181.896,181.5086,181.6787,36212.0
2021-10-27 12:00:00,192.32,192.68,192.19,192.63,31685.0,181.6787,182.0188,181.5559,181.9715,31685.0
2021-10-27 12:10:00,192.58,192.61,192.23,192.38,35510.0,181.9243,181.9526,181.5937,181.7354,35510.0
2021-10-27 12:20:00,192.35,192.35,191.93,192.03,26398.0,181.707,181.707,181.3103,181.4047,26398.0
2021-10-27 12:30:00,192.05,192.05,191.0,191.08,26021.0,181.4236,181.4236,180.4317,180.5073,26021.0
2021-10-27 12:40:00,191.05,191.05,190.11,190.21,24654.0,180.4789,180.4789,179.591,179.6854,24654.0
2021-10-27 12:50:00,190.24,190.42,189.61,189.89,15629.0,179.7138,179.8838,179.1186,179.3831,15629.0
2021-10-27 13:00:00,189.91,190.66,189.91,190.6,22660.0,179.402,180.1105,179.402,180.0538,22660.0
2021-10-27 13:10:00,190.53,190.71,190.34,190.47,20162.0,179.9877,180.1578,179.8082,179.931,20162.0
2021-10-27 13:20:00,190.51,190.71,190.32,190.36,25156.0,179.9688,180.1578,179.7893,179.8271,25156.0
2021-10-27 13:30:00,190.27,190.43,190.14,190.31,21611.0,179.7421,179.8933,179.6193,179.7799,21611.0
2021-10-27 13:40:00,190.33,190.71,190.2,190.7,18290.0,179.7988,180.1578,179.676,180.1483,18290.0
2021-10-27 13:50:00,190.69,190.86,190.53,190.6,24244.0,180.1389,180.2995,179.9877,180.0538,24244.0
2021-10-27 14:00:00,190.64,190.74,190.22,190.27,17098.0,180.0916,180.1861,179.6949,179.7421,17098.0
2021-10-27 14:10:00,190.31,190.67,190.3,190.66,16435.0,179.7799,180.12,179.7704,180.1105,16435.0
2021-10-27 14:20:00,190.66,190.72,190.44,190.49,19714.0,180.1105,180.1672,179.9027,179.9499,19714.0
2021-10-27 14:30:00,190.5,190.61,190.28,190.61,15210.0,179.9594,180.0633,179.7516,180.0633,15210.0
2021-10-27 14:40:00,190.58,190.73,190.43,190.48,15452.0,180.035,180.1767,179.8933,179.9405,15452.0
2021-10-27 14:50:00,190.49,190.56,190.34,190.4,16615.0,179.9499,180.0161,179.8082,179.8649,16615.0
2021-10-27 15:00:00,190.43,190.67,190.28,190.63,26009.0,179.8933,180.12,179.7516,180.0822,26009.0
2021-10-27 15:10:00,190.61,190.79,190.41,190.61,24131.0,180.0633,180.2333,179.8744,180.0633,24131.0
2021-10-27 15:20:00,190.61,191.48,190.58,191.11,35793.0,180.0633,180.8852,180.035,180.5356,35793.0
2021-10-27 15:30:00,191.12,191.12,190.28,190.65,48258.0,180.5451,180.5451,179.7516,180.1011,48258.0
2021-10-27 15:40:00,190.64,191.07,190.63,190.88,59655.0,180.0916,180.4978,180.0822,180.3184,59655.0
2021-10-27 15:50:00,190.84,190.89,190.29,190.3,174342.0,180.2806,180.3278,179.761,179.7704,174342.0
2021-10-28 09:30:00,191.25,193.62,191.25,193.62,44184.0,180.6679,182.9067,180.6679,182.9067,44184.0
2021-10-28 09:40:00,193.8,195.21,193.39,194.24,61352.0,183.0768,184.4088,182.6895,183.4924,61352.0
2021-10-28 09:50:00,194.34,195.06,194.32,194.97,35144.0,183.5869,184.2671,183.568,184.182,35144.0
2021-10-28 10:00:00,195.2,195.84,194.61,195.64,42098.0,184.3993,185.0039,183.842,184.815,42098.0
2021-10-28 10:10:00,195.67,195.92,195.05,195.25,44467.0,184.8433,185.0795,184.2576,184.4466,44467.0
2021-10-28 10:20:00,195.33,195.56,194.89,195.39,36487.0,184.5221,184.7394,184.1065,184.5788,36487.0
2021-10-28 10:30:00,195.39,195.85,195.39,195.81,53866.0,184.5788,185.0134,184.5788,184.9756,53866.0
2021-10-28 10:40:00,195.8,195.93,194.6,195.1,35130.0,184.9661,185.0889,183.8325,184.3049,35130.0
2021-10-28 10:50:00,195.02,196.12,194.98,196.08,36386.0,184.2293,185.2684,184.1915,185.2306,36386.0
2021-10-28 11:00:00,196.14,196.53,195.89,196.47,59080.0,185.2873,185.6557,185.0511,185.5991,59080.0
2021-10-28 11:10:00,196.5,196.81,196.25,196.7,53565.0,185.6274,185.9202,185.3912,185.8163,53565.0
2021-10-28 11:20:00,196.64,196.88,195.32,195.32,41507.0,185.7596,185.9864,184.5127,184.5127,41507.0
2021-10-28 11:30:00,195.3,196.2,195.3,195.9,20230.0,184.4938,185.344,184.4938,185.0606,20230.0
2021-10-28 11:40:00,195.9,196.01,195.15,195.24,38720.0,185.0606,185.1645,184.3521,184.4371,38720.0
2021-10-28 11:50:00,195.1,195.46,195.0,195.46,19166.0,184.3049,184.6449,184.2104,184.6449,19166.0
2021-10-28 12:00:00,195.5,195.58,195.23,195.41,11361.0,184.6827,184.7583,184.4277,184.5977,11361.0
2021-10-28 12:10:00,195.35,195.58,195.31,195.5,29744.0,184.541,184.7583,184.5032,184.6827,29744.0
2021-10-28 12:20:00,195.5,195.69,195.42,195.51,15866.0,184.6827,184.8622,184.6072,184.6922,15866.0
2021-10-28 12:30:00,195.54,195.62,195.48,195.51,14976.0,184.7205,184.7961,184.6638,184.6922,14976.0
2021-10-28 12:40:00,195.5,196.19,195.45,195.99,16795.0,184.6827,185.3345,184.6355,185.1456,16795.0
2021-10-28 12:50:00,195.87,195.96,195.49,195.6,11267.0,185.0323,185.1173,184.6733,184.7772,11267.0
2021-10-28 13:00:00,195.59,195.63,195.45,195.45,8680.0,184.7677,184.8055,184.6355,184.6355,8680.0
2021-10-28 13:10:00,195.5,195.71,195.5,195.52,9058.0,184.6827,184.8811,184.6827,184.7016,9058.0
2021-10-28 13:20:00,195.52,195.52,195.3,195.38,12687.0,184.7016,184.7016,184.4938,184.5694,12687.0
2021-10-28 13:30:00,195.37,195.58,195.37,195.47,18504.0,184.5599,184.7583,184.5599,184.6544,18504.0
2021-10-28 13:40:00,195.5,195.55,195.38,195.49,11721.0,184.6827,184.73,184.5694,184.6733,11721.0
2021-10-28 13:50:00,195.49,195.52,195.35,195.39,11788.0,184.6733,184.7016,184.541,184.5788,11788.0
2021-10-28 14:00:00,195.39,195.51,195.35,195.43,19660.0,184.5788,184.6922,184.541,184.6166,19660.0
2021-10-28 14:10:00,195.4,195.75,195.38,195.62,26726.0,184.5883,184.9189,184.5694,184.7961,26726.0
2021-10-28 14:20:00,195.58,195.63,195.48,195.54,15395.0,184.7583,184.8055,184.6638,184.7205,15395.0
2021-10-28 14:30:00,195.46,195.63,195.45,195.56,11433.0,184.6449,184.8055,184.6355,184.7394,11433.0
2021-10-28 14:40:00,195.57,196.09,195.56,196.09,17567.0,184.7489,185.2401,184.7394,185.2401,17567.0
2021-10-28 14:50:00,196.1,196.41,195.99,196.23,20987.0,185.2495,185.5424,185.1456,185.3723,20987.0
2021-10-28 15:00:00,196.22,196.56,196.16,196.49,33108.0,185.3629,185.6841,185.3062,185.6179,33108.0
2021-10-28 15:10:00,196.47,196.67,196.33,196.56,49621.0,185.5991,185.788,185.4668,185.6841,49621.0
2021-10-28 15:20:00,196.58,196.61,196.27,196.33,46756.0,185.703,185.7313,185.4101,185.4668,46756.0
2021-10-28 15:30:00,196.3,196.7,196.15,196.61,53248.0,185.4385,185.8163,185.2968,185.7313,53248.0
2021-10-28 15:40:00,196.59,196.69,196.01,196.02,315604.0,185.7124,185.8069,185.1645,185.174,315604.0
2021-10-28 15:50:00,196.06,196.39,196.0,196.06,193592.0,185.2117,185.5235,185.1551,185.2117,193592.0
2021-10-29 09:30:00,196.0,196.5,195.01,195.38,34511.0,185.1551,185.6274,184.2198,184.5694,34511.0
2021-10-29 09:40:00,195.28,196.39,195.02,196.39,13569.0,184.4749,185.5235,184.2293,185.5235,13569.0
2021-10-29 09:50:00,196.41,196.46,195.96,196.16,34684.0,185.5424,185.5896,185.1173,185.3062,34684.0
2021-10-29 10:00:00,196.1,196.53,195.61,195.84,18145.0,185.2495,185.6557,184.7866,185.0039,18145.0
2021-10-29 10:10:00,195.84,196.17,195.59,195.92,15865.0,185.0039,185.3157,184.7677,185.0795,15865.0
2021-10-29 10:20:00,195.93,196.16,195.62,195.68,12867.0,185.0889,185.3062,184.7961,184.8528,12867.0
2021-10-29 10:30:00,195.64,196.08,195.41,196.03,28234.0,184.815,185.2306,184.5977,185.1834,28234.0
2021-10-29 10:40:00,196.02,196.25,195.9,196.18,14577.0,185.174,185.3912,185.0606,185.3251,14577.0
2021-10-29 10:50:00,196.21,196.27,195.9,195.9,18349.0,185.3534,185.4101,185.0606,185.0606,18349.0
2021-10-29 11:00:00,195.83,196.05,195.57,196.0,11126.0,184.9945,185.2023,184.7489,185.1551,11126.0
2021-10-29 11:10:00,195.99,196.2,195.74,195.75,9020.0,185.1456,185.344,184.9094,184.9189,9020.0
2021-10-29 11:20:00,195.77,196.04,195.47,196.04,22360.0,184.9378,185.1928,184.6544,185.1928,22360.0
2021-10-29 11:30:00,196.06,196.71,196.06,196.41,10026.0,185.2117,185.8258,185.2117,185.5424,10026.0
2021-10-29 11:40:00,196.41,196.45,196.29,196.4,8714.0,185.5424,185.5802,185.429,185.5329,8714.0
2021-10-29 11:50:00,196.36,197.11,196.3,197.05,51657.0,185.4951,186.2036,185.4385,186.147,51657.0
2021-10-29 12:00:00,197.0,197.0,196.48,196.69,9276.0,186.0997,186.0997,185.6085,185.8069,9276.0
2021-10-29 12:10:00,196.66,196.93,196.66,196.86,8016.0,185.7785,186.0336,185.7785,185.9675,8016.0
2021-10-29 12:20:00,196.85,197.16,196.84,197.07,16804.0,185.958,186.2509,185.9486,186.1659,16804.0
2021-10-29 12:30:00,197.07,197.07,196.86,196.98,26312.0,186.1659,186.1659,185.9675,186.0808,26312.0
2021-10-29 12:40:00,197.0,197.06,196.75,196.78,50253.0,186.0997,186.1564,185.8636,185.8919,50253.0
2021-10-29 12:50:00,196.78,196.78,196.59,196.73,11750.0,185.8919,185.8919,185.7124,185.8447,11750.0
2021-10-29 13:00:00,196.68,196.83,196.47,196.81,10875.0,185.7974,185.9391,185.5991,185.9202,10875.0
2021-10-29 13:10:00,196.81,196.97,196.75,196.9,11339.0,185.9202,186.0714,185.8636,186.0053,11339.0
2021-10-29 13:20:00,196.92,197.2,196.9,197.16,13771.0,186.0242,186.2887,186.0053,186.2509,13771.0
2021-10-29 13:30:00,197.13,197.17,196.7,196.98,24240.0,186.2225,186.2603,185.8163,186.0808,24240.0
2021-10-29 13:40:00,196.98,197.11,196.86,196.98,11692.0,186.0808,186.2036,185.9675,186.0808,11692.0
2021-10-29 13:50:00,197.01,197.24,197.0,197.06,45821.0,186.1092,186.3264,186.0997,186.1564,45821.0
2021-10-29 14:00:00,197.02,197.08,196.9,197.06,8788.0,186.1186,186.1753,186.0053,186.1564,8788.0
2021-10-29 14:10:00,197.08,197.2,196.34,196.45,41410.0,186.1753,186.2887,185.4762,185.5802,41410.0
2021-10-29 14:20:00,196.42,196.61,196.03,196.23,43015.0,185.5518,185.7313,185.1834,185.3723,43015.0
2021-10-29 14:30:00,196.19,196.22,195.93,195.98,17107.0,185.3345,185.3629,185.0889,185.1362,17107.0
2021-10-29 14:40:00,195.97,196.17,195.96,196.11,34349.0,185.1267,185.3157,185.1173,185.259,34349.0
2021-10-29 14:50:00,196.07,196.26,196.01,196.15,39104.0,185.2212,185.4007,185.1645,185.2968,39104.0
2021-10-29 15:00:00,196.19,196.19,195.77,196.06,11708.0,185.3345,185.3345,184.9378,185.2117,11708.0
2021-10-29 15:10:00,196.11,196.12,195.82,196.11,16265.0,185.259,185.2684,184.985,185.259,16265.0
2021-10-29 15:20:00,196.11,196.12,195.78,196.0,27207.0,185.259,185.2684,184.9472,185.1551,27207.0
2021-10-29 15:30:00,196.0,196.15,195.6,196.02,49926.0,185.1551,185.2968,184.7772,185.174,49926.0
2021-10-29 15:40:00,196.01,196.22,195.89,195.96,62880.0,185.1645,185.3629,185.0511,185.1173,62880.0
2021-10-29 15:50:00,195.92,195.93,195.29,195.31,169497.0,185.0795,185.0889,184.4843,184.5032,169497.0
2021-11-01 09:30:00,196.9,197.92,196.31,196.35,26762.0,186.0053,186.9688,185.4479,185.4857,26762.0
2021-11-01 09:40:00,196.61,196.73,195.51,195.86,13279.0,185.7313,185.8447,184.6922,185.0228,13279.0
2021-11-01 09:50:00,195.82,195.83,195.15,195.68,8438.0,184.985,184.9945,184.3521,184.8528,8438.0
2021-11-01 10:00:00,195.56,195.56,194.39,194.92,12138.0,184.7394,184.7394,183.6341,184.1348,12138.0
2021-11-01 10:10:00,194.83,194.84,193.88,194.12,15134.0,184.0498,184.0592,183.1524,183.3791,15134.0
2021-11-01 10:20:00,194.13,194.2,193.45,193.68,21084.0,183.3885,183.4547,182.7462,182.9634,21084.0
2021-11-01 10:30:00,193.66,193.97,193.37,193.92,11472.0,182.9445,183.2374,182.6706,183.1901,11472.0
2021-11-01 10:40:00,193.88,194.12,193.66,194.03,9404.0,183.1524,183.3791,182.9445,183.2941,9404.0
2021-11-01 10:50:00,193.98,193.99,193.26,193.37,16970.0,183.2468,183.2563,182.5667,182.6706,16970.0
2021-11-01 11:00:00,193.33,193.58,193.11,193.11,16426.0,182.6328,182.869,182.425,182.425,16426.0
2021-11-01 11:10:00,193.11,193.3,192.85,192.91,14338.0,182.425,182.6045,182.1794,182.236,14338.0
2021-11-01 11:20:00,192.9,193.33,192.88,193.08,10530.0,182.2266,182.6328,182.2077,182.3966,10530.0
2021-11-01 11:30:00,193.11,193.17,192.76,192.92,10888.0,182.425,182.4816,182.0943,182.2455,10888.0
2021-11-01 11:40:00,192.87,193.1,192.85,192.85,14928.0,182.1982,182.4155,182.1794,182.1794,14928.0
2021-11-01 11:50:00,192.89,193.05,192.83,192.94,13456.0,182.2171,182.3683,182.1605,182.2644,13456.0
2021-11-01 12:00:00,193.0,193.26,192.98,193.1,13497.0,182.3211,182.5667,182.3022,182.4155,13497.0
2021-11-01 12:10:00,193.09,193.44,193.06,193.44,9195.0,182.4061,182.7367,182.3777,182.7367,9195.0
2021-11-01 12:20:00,193.49,193.54,193.14,193.18,6655.0,182.7839,182.8312,182.4533,182.4911,6655.0
2021-11-01 12:30:00,193.15,193.16,192.74,193.06,6225.0,182.4628,182.4722,182.0754,182.3777,6225.0
2021-11-01 12:40:00,193.08,193.2,193.07,193.11,8019.0,182.3966,182.51,182.3872,182.425,8019.0
2021-11-01 12:50:00,193.14,193.22,192.79,192.8,6858.0,182.4533,182.5289,182.1227,182.1321,6858.0
2021-11-01 13:00:00,192.83,192.83,192.48,192.52,9189.0,182.1605,182.1605,181.8298,181.8676,9189.0
2021-11-01 13:10:00,192.52,192.55,192.12,192.12,15688.0,181.8676,181.896,181.4897,181.4897,15688.0
2021-11-01 13:20:00,192.08,192.19,191.85,191.9,12316.0,181.452,181.5559,181.2347,181.2819,12316.0
2021-11-01 13:30:00,191.91,191.96,191.67,191.77,10502.0,181.2914,181.3386,181.0646,181.1591,10502.0
2021-11-01 13:40:00,191.74,191.82,191.61,191.66,12396.0,181.1308,181.2063,181.008,181.0552,12396.0
2021-11-01 13:50:00,191.66,191.66,191.24,191.24,27124.0,181.0552,181.0552,180.6584,180.6584,27124.0
2021-11-01 14:00:00,191.26,191.29,190.77,190.94,24141.0,180.6773,180.7057,180.2144,180.375,24141.0
2021-11-01 14:10:00,190.94,191.26,190.89,191.05,21061.0,180.375,180.6773,180.3278,180.4789,21061.0
2021-11-01 14:20:00,191.05,191.22,190.92,190.92,19721.0,180.4789,180.6395,180.3561,180.3561,19721.0
2021-11-01 14:30:00,190.92,191.23,190.9,191.19,27946.0,180.3561,180.649,180.3372,180.6112,27946.0
2021-11-01 14:40:00,191.21,191.71,191.12,191.7,23713.0,180.6301,181.1024,180.5451,181.093,23713.0
2021-11-01 14:50:00,191.63,191.63,191.41,191.45,11616.0,181.0269,181.0269,180.819,180.8568,11616.0
2021-11-01 15:00:00,191.46,191.57,191.39,191.51,10271.0,180.8663,180.9702,180.8001,180.9135,10271.0
2021-11-01 15:10:00,191.5,191.75,191.43,191.69,16886.0,180.904,181.1402,180.8379,181.0835,16886.0
2021-11-01 15:20:00,191.67,192.02,191.57,191.99,30667.0,181.0646,181.3953,180.9702,181.3669,30667.0
2021-11-01 15:30:00,192.05,192.93,192.03,192.86,80383.0,181.4236,182.2549,181.4047,182.1888,80383.0
2021-11-01 15:40:00,192.88,192.99,192.64,192.7,56836.0,182.2077,182.3116,181.981,182.0377,56836.0
2021-11-01 15:50:00,192.73,192.86,191.98,192.32,167453.0,182.066,182.1888,181.3575,181.6787,167453.0
2021-11-02 09:30:00,192.75,192.79,191.59,192.12,26979.0,182.0849,182.1227,180.9891,181.4897,26979.0
2021-11-02 09:40:00,192.0,192.35,191.35,191.62,16954.0,181.3764,181.707,180.7623,181.0174,16954.0
2021-11-02 09:50:00,191.43,192.19,191.11,191.2,32332.0,180.8379,181.5559,180.5356,180.6206,32332.0
2021-11-02 10:00:00,191.2,191.57,190.67,191.28,31319.0,180.6206,180.9702,180.12,180.6962,31319.0
2021-11-02 10:10:00,191.37,191.46,190.96,190.97,17796.0,180.7812,180.8663,180.3939,180.4034,17796.0
2021-11-02 10:20:00,190.93,191.2,190.5,190.5,22054.0,180.3656,180.6206,179.9594,179.9594,22054.0
2021-11-02 10:30:00,190.59,190.92,190.46,190.75,48546.0,180.0444,180.3561,179.9216,180.1955,48546.0
2021-11-02 10:40:00,190.79,191.09,190.71,190.92,25212.0,180.2333,180.5167,180.1578,180.3561,25212.0
2021-11-02 10:50:00,190.92,191.53,190.92,191.53,32748.0,180.3561,180.9324,180.3561,180.9324,32748.0
2021-11-02 11:00:00,191.5,191.7,191.3,191.65,29379.0,180.904,181.093,180.7151,181.0457,29379.0
2021-11-02 11:10:00,191.62,191.65,191.5,191.62,12458.0,181.0174,181.0457,180.904,181.0174,12458.0
2021-11-02 11:20:00,191.58,192.41,191.54,192.41,30905.0,180.9796,181.7637,180.9418,181.7637,30905.0
2021-11-02 11:30:00,192.42,192.42,192.03,192.04,8028.0,181.7731,181.7731,181.4047,181.4142,8028.0
2021-11-02 11:40:00,192.07,192.12,191.8,191.88,27364.0,181.4425,181.4897,181.1874,181.263,27364.0
2021-11-02 11:50:00,191.86,192.0,191.32,191.96,50965.0,181.2441,181.3764,180.734,181.3386,50965.0
2021-11-02 12:00:00,191.9,191.93,191.69,191.75,9698.0,181.2819,181.3103,181.0835,181.1402,9698.0
2021-11-02 12:10:00,191.76,192.09,191.63,192.06,32076.0,181.1497,181.4614,181.0269,181.4331,32076.0
2021-11-02 12:20:00,192.07,192.09,191.39,191.4,19498.0,181.4425,181.4614,180.8001,180.8096,19498.0
2021-11-02 12:30:00,191.39,191.71,191.39,191.54,48402.0,180.8001,181.1024,180.8001,180.9418,48402.0
2021-11-02 12:40:00,191.55,191.79,191.26,191.67,15312.0,180.9513,181.178,180.6773,181.0646,15312.0
2021-11-02 12:50:00,191.82,191.89,191.42,191.46,15599.0,181.2063,181.2725,180.8285,180.8663,15599.0
2021-11-02 13:00:00,191.48,191.63,191.09,191.13,16171.0,180.8852,181.0269,180.5167,180.5545,16171.0
2021-11-02 13:10:00,191.15,191.3,191.12,191.26,14187.0,180.5734,180.7151,180.5451,180.6773,14187.0
2021-11-02 13:20:00,191.27,191.4,191.1,191.13,21077.0,180.6868,180.8096,180.5262,180.5545,21077.0
2021-11-02 13:30:00,191.12,191.12,190.89,191.09,23078.0,180.5451,180.5451,180.3278,180.5167,23078.0
2021-11-02 13:40:00,191.11,191.31,191.06,191.17,28762.0,180.5356,180.7246,180.4884,180.5923,28762.0
2021-11-02 13:50:00,191.19,191.35,191.18,191.34,42271.0,180.6112,180.7623,180.6018,180.7529,42271.0
2021-11-02 14:00:00,191.27,191.3,190.99,191.23,62116.0,180.6868,180.7151,180.4223,180.649,62116.0
2021-11-02 14:10:00,191.24,191.25,191.11,191.22,25028.0,180.6584,180.6679,180.5356,180.6395,25028.0
2021-11-02 14:20:00,191.22,191.56,191.09,191.33,39606.0,180.6395,180.9607,180.5167,180.7435,39606.0
2021-11-02 14:30:00,191.34,191.44,191.24,191.36,19504.0,180.7529,180.8474,180.6584,180.7718,19504.0
2021-11-02 14:40:00,191.35,191.43,191.15,191.2,49158.0,180.7623,180.8379,180.5734,180.6206,49158.0
2021-11-02 14:50:00,191.18,191.25,190.74,190.97,61937.0,180.6018,180.6679,180.1861,180.4034,61937.0
2021-11-02 15:00:00,190.97,191.0,190.36,190.38,33271.0,180.4034,180.4317,179.8271,179.846,33271.0
2021-11-02 15:10:00,190.4,190.44,190.17,190.3,60182.0,179.8649,179.9027,179.6476,179.7704,60182.0
2021-11-02 15:20:00,190.33,190.33,189.88,190.16,47661.0,179.7988,179.7988,179.3737,179.6382,47661.0
2021-11-02 15:30:00,190.16,190.64,189.87,190.52,53826.0,179.6382,180.0916,179.3642,179.9783,53826.0
2021-11-02 15:40:00,190.52,190.81,190.41,190.71,59068.0,179.9783,180.2522,179.8744,180.1578,59068.0
2021-11-02 15:50:00,190.69,190.69,190.2,190.53,144262.0,180.1389,180.1389,179.676,179.9877,144262.0
2021-11-03 09:30:00,189.99,191.35,189.49,190.59,25627.0,179.4776,180.7623,179.0053,180.0444,25627.0
2021-11-03 09:40:00,190.59,192.2,190.59,191.88,32887.0,180.0444,181.5653,180.0444,181.263,32887.0
2021-11-03 09:50:00,191.96,193.24,191.95,193.24,13747.0,181.3386,182.5478,181.3292,182.5478,13747.0
2021-11-03 10:00:00,193.24,193.92,192.98,193.22,21801.0,182.5478,183.1901,182.3022,182.5289,21801.0
2021-11-03 10:10:00,193.3,193.32,192.27,192.51,4229.0,182.6045,182.6233,181.6314,181.8582,4229.0
2021-11-03 10:20:00,192.43,192.77,191.9,192.77,8635.0,181.7826,182.1038,181.2819,182.1038,8635.0
2021-11-03 10:30:00,192.73,192.92,192.32,192.65,7449.0,182.066,182.2455,181.6787,181.9904,7449.0
2021-11-03 10:40:00,192.65,192.96,192.65,192.7,6626.0,181.9904,182.2833,181.9904,182.0377,6626.0
2021-11-03 10:50:00,192.75,193.01,192.48,192.59,12372.0,182.0849,182.3305,181.8298,181.9337,12372.0
2021-11-03 11:00:00,192.59,192.61,192.1,192.18,5639.0,181.9337,181.9526,181.4709,181.5464,5639.0
2021-11-03 11:10:00,192.22,192.83,192.15,192.75,26172.0,181.5842,182.1605,181.5181,182.0849,26172.0
2021-11-03 11:20:00,192.72,192.78,192.42,192.56,35677.0,182.0565,182.1132,181.7731,181.9054,35677.0
2021-11-03 11:30:00,192.49,192.75,192.44,192.59,8199.0,181.8393,182.0849,181.792,181.9337,8199.0
2021-11-03 11:40:00,192.41,192.58,192.21,192.46,24319.0,181.7637,181.9243,181.5748,181.8109,24319.0
2021-11-03 11:50:00,192.51,192.57,192.12,192.31,15878.0,181.8582,181.9148,181.4897,181.6692,15878.0
2021-11-03 12:00:00,192.23,192.23,192.06,192.14,6703.0,181.5937,181.5937,181.4331,181.5086,6703.0
2021-11-03 12:10:00,192.17,192.21,191.98,192.17,8284.0,181.537,181.5748,181.3575,181.537,8284.0
2021-11-03 12:20:00,192.08,192.21,192.0,192.21,5970.0,181.452,181.5748,181.3764,181.5748,5970.0
2021-11-03 12:30:00,192.18,192.61,192.18,192.42,14970.0,181.5464,181.9526,181.5464,181.7731,14970.0
2021-11-03 12:40:00,192.47,192.47,192.04,192.04,3765.0,181.8204,181.8204,181.4142,181.4142,3765.0
2021-11-03 12:50:00,192.09,192.24,192.08,192.2,2097.0,181.4614,181.6031,181.452,181.5653,2097.0
2021-11-03 13:00:00,192.16,192.21,192.0,192.17,9258.0,181.5275,181.5748,181.3764,181.537,9258.0
2021-11-03 13:10:00,192.19,192.37,192.12,192.2,3822.0,181.5559,181.7259,181.4897,181.5653,3822.0
2021-11-03 13:20:00,192.09,192.2,191.91,191.91,46112.0,181.4614,181.5653,181.2914,181.2914,46112.0
2021-11-03 13:30:00,191.75,191.79,191.56,191.79,4488.0,181.1402,181.178,180.9607,181.178,4488.0
2021-11-03 13:40:00,191.76,191.82,191.59,191.72,6807.0,181.1497,181.2063,180.9891,181.1119,6807.0
2021-11-03 13:50:00,191.72,191.9,191.63,191.9,3608.0,181.1119,181.2819,181.0269,181.2819,3608.0
2021-11-03 14:00:00,191.95,192.27,191.64,192.19,17438.0,181.3292,181.6314,181.0363,181.5559,17438.0
2021-11-03 14:10:00,192.12,192.23,191.8,192.18,7411.0,181.4897,181.5937,181.1874,181.5464,7411.0
2021-11-03 14:20:00,192.2,192.26,191.8,191.81,11052.0,181.5653,181.622,181.1874,181.1969,11052.0
2021-11-03 14:30:00,191.81,191.87,191.63,191.77,7476.0,181.1969,181.2536,181.0269,181.1591,7476.0
2021-11-03 14:40:00,191.8,192.35,191.8,192.35,12708.0,181.1874,181.707,181.1874,181.707,12708.0
2021-11-03 14:50:00,192.39,192.83,192.35,192.69,37339.0,181.7448,182.1605,181.707,182.0282,37339.0
2021-11-03 15:00:00,192.73,193.29,192.64,193.29,11924.0,182.066,182.595,181.981,182.595,11924.0
2021-11-03 15:10:00,193.38,193.5,192.81,192.81,19464.0,182.68,182.7934,182.1416,182.1416,19464.0
2021-11-03 15:20:00,192.86,192.92,192.67,192.92,12867.0,182.1888,182.2455,182.0093,182.2455,12867.0
2021-11-03 15:30:00,192.91,192.91,192.36,192.47,17547.0,182.236,182.236,181.7165,181.8204,17547.0
2021-11-03 15:40:00,192.46,192.91,192.46,192.58,53107.0,181.8109,182.236,181.8109,181.9243,53107.0
2021-11-03 15:50:00,192.6,192.81,192.18,192.2,156613.0,181.9432,182.1416,181.5464,181.5653,156613.0
2021-11-04 09:30:00,191.53,192.08,190.97,191.17,28508.0,180.9324,181.452,180.4034,180.5923,28508.0
2021-11-04 09:40:00,191.23,191.92,190.98,191.21,13304.0,180.649,181.3008,180.4128,180.6301,13304.0
2021-11-04 09:50:00,191.36,192.08,191.05,192.05,6134.0,180.7718,181.452,180.4789,181.4236,6134.0
2021-11-04 10:00:00,191.82,192.34,191.81,192.22,5934.0,181.2063,181.6976,181.1969,181.5842,5934.0
2021-11-04 10:10:00,192.26,192.86,192.14,192.46,11247.0,181.622,182.1888,181.5086,181.8109,11247.0
2021-11-04 10:20:00,192.5,192.74,192.06,192.56,15433.0,181.8487,182.0754,181.4331,181.9054,15433.0
2021-11-04 10:30:00,192.58,192.58,191.24,191.39,7668.0,181.9243,181.9243,180.6584,180.8001,7668.0
2021-11-04 10:40:00,191.39,191.72,191.0,191.06,22111.0,180.8001,181.1119,180.4317,180.4884,22111.0
2021-11-04 10:50:00,191.12,191.12,190.4,190.86,18156.0,180.5451,180.5451,179.8649,180.2995,18156.0
2021-11-04 11:00:00,190.89,190.97,190.59,190.97,12456.0,180.3278,180.4034,180.0444,180.4034,12456.0
2021-11-04 11:10:00,190.91,191.04,190.53,190.88,10617.0,180.3467,180.4695,179.9877,180.3184,10617.0
2021-11-04 11:20:00,190.88,190.96,190.69,190.93,10628.0,180.3184,180.3939,180.1389,180.3656,10628.0
2021-11-04 11:30:00,190.98,190.99,190.44,190.9,14844.0,180.4128,180.4223,179.9027,180.3372,14844.0
2021-11-04 11:40:00,190.86,191.01,190.53,190.53,9064.0,180.2995,180.4412,179.9877,179.9877,9064.0
2021-11-04 11:50:00,190.5,191.16,190.49,191.12,7909.0,179.9594,180.5829,179.9499,180.5451,7909.0
2021-11-04 12:00:00,191.11,191.11,190.9,190.94,7976.0,180.5356,180.5356,180.3372,180.375,7976.0
2021-11-04 12:10:00,190.97,190.97,190.57,190.6,10544.0,180.4034,180.4034,180.0255,180.0538,10544.0
2021-11-04 12:20:00,190.57,190.57,190.06,190.06,6073.0,180.0255,180.0255,179.5437,179.5437,6073.0
2021-11-04 12:30:00,190.04,190.46,189.95,190.43,5795.0,179.5248,179.9216,179.4398,179.8933,5795.0
2021-11-04 12:40:00,190.43,190.5,190.28,190.48,9621.0,179.8933,179.9594,179.7516,179.9405,9621.0
2021-11-04 12:50:00,190.54,190.68,190.25,190.3,7650.0,179.9972,180.1294,179.7232,179.7704,7650.0
2021-11-04 13:00:00,190.28,190.57,190.23,190.38,8493.0,179.7516,180.0255,179.7043,179.846,8493.0
2021-11-04 13:10:00,190.34,190.5,190.34,190.38,7647.0,179.8082,179.9594,179.8082,179.846,7647.0
2021-11-04 13:20:00,190.35,190.87,190.19,190.87,17863.0,179.8177,180.3089,179.6665,180.3089,17863.0
2021-11-04 13:30:00,190.85,190.96,190.61,190.92,12622.0,180.29,180.3939,180.0633,180.3561,12622.0
2021-11-04 13:40:00,190.9,191.01,190.78,190.78,10687.0,180.3372,180.4412,180.2239,180.2239,10687.0
2021-11-04 13:50:00,190.83,191.04,190.73,191.0,9042.0,180.2711,180.4695,180.1767,180.4317,9042.0
2021-11-04 14:00:00,190.96,190.96,190.5,190.5,13113.0,180.3939,180.3939,179.9594,179.9594,13113.0
2021-11-04 14:10:00,190.52,190.63,190.28,190.36,87109.0,179.9783,180.0822,179.7516,179.8271,87109.0
2021-11-04 14:20:00,190.39,190.55,189.94,189.98,24132.0,179.8555,180.0066,179.4304,179.4682,24132.0
2021-11-04 14:30:00,189.97,190.08,189.81,189.83,24695.0,179.4587,179.5626,179.3076,179.3265,24695.0
2021-11-04 14:40:00,189.87,190.07,189.87,190.02,10591.0,179.3642,179.5532,179.3642,179.5059,10591.0
2021-11-04 14:50:00,190.03,190.37,190.03,190.37,14704.0,179.5154,179.8366,179.5154,179.8366,14704.0
2021-11-04 15:00:00,190.36,190.4,189.98,190.16,32306.0,179.8271,179.8649,179.4682,179.6382,32306.0
2021-11-04 15:10:00,190.18,190.25,190.08,190.16,21812.0,179.6571,179.7232,179.5626,179.6382,21812.0
2021-11-04 15:20:00,190.14,190.14,189.93,189.94,64482.0,179.6193,179.6193,179.4209,179.4304,64482.0
2021-11-04 15:30:00,190.0,190.57,189.91,190.46,64143.0,179.487,180.0255,179.402,179.9216,64143.0
2021-11-04 15:40:00,190.43,190.61,190.22,190.43,65605.0,179.8933,180.0633,179.6949,179.8933,65605.0
2021-11-04 15:50:00,190.43,190.88,189.99,190.0,275594.0,179.8933,180.3184,179.4776,179.487,275594.0
2021-11-05 09:30:00,191.61,192.6,190.21,191.51,44633.0,181.008,181.9432,179.6854,180.9135,44633.0
2021-11-05 09:40:00,191.65,192.56,191.4,192.07,58623.0,181.0457,181.9054,180.8096,181.4425,58623.0
2021-11-05 09:50:00,192.03,192.28,191.61,191.86,22530.0,181.4047,181.6409,181.008,181.2441,22530.0
2021-11-05 10:00:00,191.74,191.77,190.92,191.48,30726.0,181.1308,181.1591,180.3561,180.8852,30726.0
2021-11-05 10:10:00,191.59,192.22,191.55,191.89,50144.0,180.9891,181.5842,180.9513,181.2725,50144.0
2021-11-05 10:20:00,191.95,192.17,191.44,192.17,24147.0,181.3292,181.537,180.8474,181.537,24147.0
2021-11-05 10:30:00,192.19,192.43,191.69,192.01,47224.0,181.5559,181.7826,181.0835,181.3858,47224.0
2021-11-05 10:40:00,192.08,193.03,191.99,192.91,15768.0,181.452,182.3494,181.3669,182.236,15768.0
2021-11-05 10:50:00,192.91,193.06,192.57,192.7,17781.0,182.236,182.3777,181.9148,182.0377,17781.0
2021-11-05 11:00:00,192.72,193.22,192.6,193.07,33344.0,182.0565,182.5289,181.9432,182.3872,33344.0
2021-11-05 11:10:00,193.21,193.28,192.92,193.16,9631.0,182.5194,182.5856,182.2455,182.4722,9631.0
2021-11-05 11:20:00,193.16,193.33,192.96,192.96,34717.0,182.4722,182.6328,182.2833,182.2833,34717.0
2021-11-05 11:30:00,192.92,193.14,192.49,193.06,165530.0,182.2455,182.4533,181.8393,182.3777,165530.0
2021-11-05 11:40:00,193.02,193.27,192.8,193.18,12811.0,182.3399,182.5761,182.1321,182.4911,12811.0
2021-11-05 11:50:00,193.18,193.19,192.75,192.75,40942.0,182.4911,182.5005,182.0849,182.0849,40942.0
2021-11-05 12:00:00,192.73,192.84,192.49,192.58,10206.0,182.066,182.1699,181.8393,181.9243,10206.0
2021-11-05 12:10:00,192.56,192.56,192.23,192.43,6507.0,181.9054,181.9054,181.5937,181.7826,6507.0
2021-11-05 12:20:00,192.48,192.49,192.06,192.27,20789.0,181.8298,181.8393,181.4331,181.6314,20789.0
2021-11-05 12:30:00,192.35,192.58,192.07,192.58,44283.0,181.707,181.9243,181.4425,181.9243,44283.0
2021-11-05 12:40:00,192.52,192.66,192.44,192.56,18597.0,181.8676,181.9999,181.792,181.9054,18597.0
2021-11-05 12:50:00,192.6,192.6,192.08,192.24,19710.0,181.9432,181.9432,181.452,181.6031,19710.0
2021-11-05 13:00:00,192.2,192.49,192.19,192.42,7678.0,181.5653,181.8393,181.5559,181.7731,7678.0
2021-11-05 13:10:00,192.43,192.68,192.33,192.68,6473.0,181.7826,182.0188,181.6881,182.0188,6473.0
2021-11-05 13:20:00,192.71,192.82,192.21,192.23,12977.0,182.0471,182.151,181.5748,181.5937,12977.0
2021-11-05 13:30:00,192.26,192.71,192.26,192.56,7888.0,181.622,182.0471,181.622,181.9054,7888.0
2021-11-05 13:40:00,192.49,192.5,192.24,192.34,8052.0,181.8393,181.8487,181.6031,181.6976,8052.0
2021-11-05 13:50:00,192.34,192.48,192.26,192.41,12139.0,181.6976,181.8298,181.622,181.7637,12139.0
2021-11-05 14:00:00,192.42,193.33,192.39,193.3,47152.0,181.7731,182.6328,181.7448,182.6045,47152.0
2021-11-05 14:10:00,193.19,193.66,193.14,193.66,18442.0,182.5005,182.9445,182.4533,182.9445,18442.0
2021-11-05 14:20:00,193.65,193.71,193.34,193.56,20833.0,182.9351,182.9918,182.6422,182.8501,20833.0
2021-11-05 14:30:00,193.54,193.54,192.95,193.02,24711.0,182.8312,182.8312,182.2738,182.3399,24711.0
2021-11-05 14:40:00,193.0,193.06,192.93,192.99,24444.0,182.3211,182.3777,182.2549,182.3116,24444.0
2021-11-05 14:50:00,193.01,193.2,192.83,192.83,20275.0,182.3305,182.51,182.1605,182.1605,20275.0
2021-11-05 15:00:00,192.84,192.98,192.66,192.75,23923.0,182.1699,182.3022,181.9999,182.0849,23923.0
2021-11-05 15:10:00,192.75,192.79,192.6,192.64,17904.0,182.0849,182.1227,181.9432,181.981,17904.0
2021-11-05 15:20:00,192.6,192.72,192.47,192.49,27131.0,181.9432,182.0565,181.8204,181.8393,27131.0
2021-11-05 15:30:00,192.49,193.11,192.4,193.05,61936.0,181.8393,182.425,181.7543,182.3683,61936.0
2021-11-05 15:40:00,193.06,193.24,192.59,192.99,41712.0,182.3777,182.5478,181.9337,182.3116,41712.0
2021-11-05 15:50:00,193.2,193.33,192.87,193.19,105008.0,182.51,182.6328,182.1982,182.5005,105008.0
2021-11-08 09:30:00,193.86,194.6,192.75,193.13,20443.0,183.1335,183.8325,182.0849,182.4439,20443.0
2021-11-08 09:40:00,192.74,194.21,192.74,193.92,9255.0,182.0754,183.4641,182.0754,183.1901,9255.0
2021-11-08 09:50:00,193.88,193.92,192.43,192.93,14914.0,183.1524,183.1901,181.7826,182.2549,14914.0
2021-11-08 10:00:00,193.0,193.33,191.95,192.02,28598.0,182.3211,182.6328,181.3292,181.3953,28598.0
2021-11-08 10:10:00,192.0,192.33,191.46,192.31,20281.0,181.3764,181.6881,180.8663,181.6692,20281.0
2021-11-08 10:20:00,192.31,192.65,192.02,192.06,11796.0,181.6692,181.9904,181.3953,181.4331,11796.0
2021-11-08 10:30:00,192.07,192.5,191.82,192.27,12262.0,181.4425,181.8487,181.2063,181.6314,12262.0
2021-11-08 10:40:00,192.41,192.66,192.11,192.56,10180.0,181.7637,181.9999,181.4803,181.9054,10180.0
2021-11-08 10:50:00,192.61,192.75,192.56,192.73,7317.0,181.9526,182.0849,181.9054,182.066,7317.0
2021-11-08 11:00:00,192.73,192.75,191.58,191.58,7358.0,182.066,182.0849,180.9796,180.9796,7358.0
2021-11-08 11:10:00,191.6,192.01,191.5,192.01,17733.0,180.9985,181.3858,180.904,181.3858,17733.0
2021-11-08 11:20:00,191.99,192.06,191.73,191.74,9062.0,181.3669,181.4331,181.1213,181.1308,9062.0
2021-11-08 11:30:00,191.8,191.9,191.09,191.3,13170.0,181.1874,181.2819,180.5167,180.7151,13170.0
2021-11-08 11:40:00,191.29,191.74,191.19,191.7,23451.0,180.7057,181.1308,180.6112,181.093,23451.0
2021-11-08 11:50:00,191.7,191.96,191.57,191.82,18652.0,181.093,181.3386,180.9702,181.2063,18652.0
2021-11-08 12:00:00,191.78,191.92,191.51,191.9,15048.0,181.1686,181.3008,180.9135,181.2819,15048.0
2021-11-08 12:10:00,191.87,192.07,191.83,191.84,8454.0,181.2536,181.4425,181.2158,181.2252,8454.0
2021-11-08 12:20:00,191.82,192.06,191.7,191.93,11735.0,181.2063,181.4331,181.093,181.3103,11735.0
2021-11-08 12:30:00,191.92,192.02,191.82,191.87,7936.0,181.3008,181.3953,181.2063,181.2536,7936.0
2021-11-08 12:40:00,191.95,191.98,191.62,191.79,13473.0,181.3292,181.3575,181.0174,181.178,13473.0
2021-11-08 12:50:00,191.76,191.87,191.72,191.83,7489.0,181.1497,181.2536,181.1119,181.2158,7489.0
2021-11-08 13:00:00,191.81,191.92,191.65,191.78,9191.0,181.1969,181.3008,181.0457,181.1686,9191.0
2021-11-08 13:10:00,191.77,191.91,191.71,191.77,7846.0,181.1591,181.2914,181.1024,181.1591,7846.0
2021-11-08 13:20:00,191.81,191.99,191.78,191.84,11265.0,181.1969,181.3669,181.1686,181.2252,11265.0
2021-11-08 13:30:00,191.87,191.95,191.76,191.91,8645.0,181.2536,181.3292,181.1497,181.2914,8645.0
2021-11-08 13:40:00,191.91,192.12,191.86,192.09,9028.0,181.2914,181.4897,181.2441,181.4614,9028.0
2021-11-08 13:50:00,192.06,192.08,191.95,191.95,9842.0,181.4331,181.452,181.3292,181.3292,9842.0
2021-11-08 14:00:00,191.99,192.17,191.96,192.1,10243.0,181.3669,181.537,181.3386,181.4709,10243.0
2021-11-08 14:10:00,192.1,192.12,191.88,191.94,11816.0,181.4709,181.4897,181.263,181.3197,11816.0
2021-11-08 14:20:00,191.95,192.01,191.77,192.0,22727.0,181.3292,181.3858,181.1591,181.3764,22727.0
2021-11-08 14:30:00,191.99,192.0,191.88,191.96,12561.0,181.3669,181.3764,181.263,181.3386,12561.0
2021-11-08 14:40:00,191.97,192.02,191.83,191.96,12636.0,181.348,181.3953,181.2158,181.3386,12636.0
2021-11-08 14:50:00,191.98,192.05,191.9,192.05,18374.0,181.3575,181.4236,181.2819,181.4236,18374.0
2021-11-08 15:00:00,192.06,192.18,191.98,192.0,22724.0,181.4331,181.5464,181.3575,181.3764,22724.0
2021-11-08 15:10:00,192.03,192.4,192.02,192.21,27642.0,181.4047,181.7543,181.3953,181.5748,27642.0
2021-11-08 15:20:00,192.24,192.53,192.23,192.53,29776.0,181.6031,181.8771,181.5937,181.8771,29776.0
2021-11-08 15:30:00,192.5,192.6,192.36,192.53,28892.0,181.8487,181.9432,181.7165,181.8771,28892.0
2021-11-08 15:40:00,192.53,192.54,192.19,192.2,39416.0,181.8771,181.8865,181.5559,181.5653,39416.0
2021-11-08 15:50:00,192.19,192.32,191.87,191.89,89296.0,181.5559,181.6787,181.2536,181.2725,89296.0
2021-11-09 09:30:00,191.42,192.6,191.19,191.49,21127.0,180.8285,181.9432,180.6112,180.8946,21127.0
2021-11-09 09:40:00,191.69,192.79,191.69,192.75,34513.0,181.0835,182.1227,181.0835,182.0849,34513.0
2021-11-09 09:50:00,192.85,193.4,192.51,193.03,21877.0,182.1794,182.6989,181.8582,182.3494,21877.0
2021-11-09 10:00:00,192.98,193.22,192.47,192.8,22162.0,182.3022,182.5289,181.8204,182.1321,22162.0
2021-11-09 10:10:00,192.69,193.01,191.64,191.64,12390.0,182.0282,182.3305,181.0363,181.0363,12390.0
2021-11-09 10:20:00,191.71,192.31,191.54,192.31,33120.0,181.1024,181.6692,180.9418,181.6692,33120.0
2021-11-09 10:30:00,192.45,192.66,192.32,192.32,5776.0,181.8015,181.9999,181.6787,181.6787,5776.0
2021-11-09 10:40:00,192.31,192.32,191.97,191.97,5052.0,181.6692,181.6787,181.348,181.348,5052.0
2021-11-09 10:50:00,191.92,192.31,191.9,192.04,12281.0,181.3008,181.6692,181.2819,181.4142,12281.0
2021-11-09 11:00:00,192.07,192.27,191.84,191.84,10896.0,181.4425,181.6314,181.2252,181.2252,10896.0
2021-11-09 11:10:00,191.8,192.19,191.62,192.11,11316.0,181.1874,181.5559,181.0174,181.4803,11316.0
2021-11-09 11:20:00,192.04,192.05,191.58,191.89,53119.0,181.4142,181.4236,180.9796,181.2725,53119.0
2021-11-09 11:30:00,191.92,192.04,191.71,191.82,6443.0,181.3008,181.4142,181.1024,181.2063,6443.0
2021-11-09 11:40:00,191.84,192.09,191.79,191.98,11499.0,181.2252,181.4614,181.178,181.3575,11499.0
2021-11-09 11:50:00,192.01,192.07,191.92,192.01,6277.0,181.3858,181.4425,181.3008,181.3858,6277.0
2021-11-09 12:00:00,192.07,192.3,192.0,192.11,4012.0,181.4425,181.6598,181.3764,181.4803,4012.0
2021-11-09 12:10:00,192.17,192.52,192.17,192.36,8134.0,181.537,181.8676,181.537,181.7165,8134.0
2021-11-09 12:20:00,192.44,192.44,192.12,192.2,5539.0,181.792,181.792,181.4897,181.5653,5539.0
2021-11-09 12:30:00,192.33,192.44,192.27,192.36,4189.0,181.6881,181.792,181.6314,181.7165,4189.0
2021-11-09 12:40:00,192.3,192.9,192.3,192.9,20428.0,181.6598,182.2266,181.6598,182.2266,20428.0
2021-11-09 12:50:00,192.9,193.0,192.78,192.91,10920.0,182.2266,182.3211,182.1132,182.236,10920.0
2021-11-09 13:00:00,192.94,192.94,192.74,192.74,6863.0,182.2644,182.2644,182.0754,182.0754,6863.0
2021-11-09 13:10:00,192.78,193.02,192.75,192.89,11705.0,182.1132,182.3399,182.0849,182.2171,11705.0
2021-11-09 13:20:00,192.89,193.13,192.86,193.05,8771.0,182.2171,182.4439,182.1888,182.3683,8771.0
2021-11-09 13:30:00,193.07,193.17,192.92,192.92,10393.0,182.3872,182.4816,182.2455,182.2455,10393.0
2021-11-09 13:40:00,192.9,192.98,192.84,192.86,8953.0,182.2266,182.3022,182.1699,182.1888,8953.0
2021-11-09 13:50:00,192.86,193.05,192.8,192.94,15269.0,182.1888,182.3683,182.1321,182.2644,15269.0
2021-11-09 14:00:00,192.89,193.02,192.84,192.87,7041.0,182.2171,182.3399,182.1699,182.1982,7041.0
2021-11-09 14:10:00,192.79,192.96,192.59,192.95,10236.0,182.1227,182.2833,181.9337,182.2738,10236.0
2021-11-09 14:20:00,192.93,193.0,192.87,192.91,21084.0,182.2549,182.3211,182.1982,182.236,21084.0
2021-11-09 14:30:00,192.93,193.13,192.91,193.12,11157.0,182.2549,182.4439,182.236,182.4344,11157.0
2021-11-09 14:40:00,193.14,193.25,193.04,193.06,8662.0,182.4533,182.5572,182.3588,182.3777,8662.0
2021-11-09 14:50:00,193.06,193.11,192.87,192.87,7835.0,182.3777,182.425,182.1982,182.1982,7835.0
2021-11-09 15:00:00,192.93,193.13,192.88,192.88,17615.0,182.2549,182.4439,182.2077,182.2077,17615.0
2021-11-09 15:10:00,192.9,193.01,192.53,193.01,41682.0,182.2266,182.3305,181.8771,182.3305,41682.0
2021-11-09 15:20:00,193.06,193.29,193.05,193.05,15525.0,182.3777,182.595,182.3683,182.3683,15525.0
2021-11-09 15:30:00,193.1,193.1,192.66,192.95,27277.0,182.4155,182.4155,181.9999,182.2738,27277.0
2021-11-09 15:40:00,192.94,193.3,192.84,193.16,24493.0,182.2644,182.6045,182.1699,182.4722,24493.0
2021-11-09 15:50:00,193.19,193.56,193.17,193.51,95268.0,182.5005,182.8501,182.4816,182.8028,95268.0
2021-11-10 09:30:00,193.62,195.74,193.62,195.0,67727.0,182.9067,184.9094,182.9067,184.2104,67727.0
2021-11-10 09:40:00,195.18,195.48,193.62,193.69,19060.0,184.3804,184.6638,182.9067,182.9729,19060.0
2021-11-10 09:50:00,193.76,194.91,193.76,194.84,10650.0,183.039,184.1254,183.039,184.0592,10650.0
2021-11-10 10:00:00,194.7,194.73,194.1,194.24,44931.0,183.927,183.9553,183.3602,183.4924,44931.0
2021-11-10 10:10:00,194.24,194.34,193.65,193.95,37421.0,183.4924,183.5869,182.9351,183.2185,37421.0
2021-11-10 10:20:00,194.0,194.17,193.82,194.12,63044.0,183.2657,183.4263,183.0957,183.3791,63044.0
2021-11-10 10:30:00,194.07,194.07,193.9,193.98,7423.0,183.3318,183.3318,183.1713,183.2468,7423.0
2021-11-10 10:40:00,194.03,194.13,193.91,194.02,11777.0,183.2941,183.3885,183.1807,183.2846,11777.0
2021-11-10 10:50:00,194.05,194.29,194.05,194.06,13482.0,183.313,183.5397,183.313,183.3224,13482.0
2021-11-10 11:00:00,194.1,194.25,194.05,194.2,16652.0,183.3602,183.5019,183.313,183.4547,16652.0
2021-11-10 11:10:00,194.19,194.45,194.09,194.15,10454.0,183.4452,183.6908,183.3507,183.4074,10454.0
2021-11-10 11:20:00,194.12,194.24,194.1,194.22,8614.0,183.3791,183.4924,183.3602,183.4735,8614.0
2021-11-10 11:30:00,194.18,194.34,194.05,194.31,8329.0,183.4358,183.5869,183.313,183.5586,8329.0
2021-11-10 11:40:00,194.34,194.51,194.07,194.26,8176.0,183.5869,183.7475,183.3318,183.5113,8176.0
2021-11-10 11:50:00,194.27,194.37,194.18,194.28,6114.0,183.5208,183.6152,183.4358,183.5302,6114.0
2021-11-10 12:00:00,194.27,194.32,193.79,193.84,7417.0,183.5208,183.568,183.0673,183.1146,7417.0
2021-11-10 12:10:00,193.86,193.98,193.62,193.63,5612.0,183.1335,183.2468,182.9067,182.9162,5612.0
2021-11-10 12:20:00,193.67,193.71,193.51,193.56,6046.0,182.954,182.9918,182.8028,182.8501,6046.0
2021-11-10 12:30:00,193.57,193.84,193.51,193.84,12568.0,182.8595,183.1146,182.8028,183.1146,12568.0
2021-11-10 12:40:00,193.82,193.94,193.79,193.79,9688.0,183.0957,183.209,183.0673,183.0673,9688.0
2021-11-10 12:50:00,193.81,193.97,193.78,193.93,9472.0,183.0862,183.2374,183.0579,183.1996,9472.0
2021-11-10 13:00:00,193.9,194.19,193.88,194.11,22248.0,183.1713,183.4452,183.1524,183.3696,22248.0
2021-11-10 13:10:00,194.11,194.29,193.97,194.0,7551.0,183.3696,183.5397,183.2374,183.2657,7551.0
2021-11-10 13:20:00,194.08,194.17,193.81,194.09,12302.0,183.3413,183.4263,183.0862,183.3507,12302.0
2021-11-10 13:30:00,193.99,194.04,193.84,194.0,5002.0,183.2563,183.3035,183.1146,183.2657,5002.0
2021-11-10 13:40:00,193.96,194.08,193.83,193.84,7947.0,183.2279,183.3413,183.1051,183.1146,7947.0
2021-11-10 13:50:00,193.86,193.98,193.75,193.96,8548.0,183.1335,183.2468,183.0296,183.2279,8548.0
2021-11-10 14:00:00,193.87,193.92,193.62,193.69,12534.0,183.1429,183.1901,182.9067,182.9729,12534.0
2021-11-10 14:10:00,193.68,193.72,193.46,193.62,13876.0,182.9634,183.0012,182.7556,182.9067,13876.0
2021-11-10 14:20:00,193.61,193.79,193.47,193.53,10404.0,182.8973,183.0673,182.765,182.8217,10404.0
2021-11-10 14:30:00,193.45,193.58,193.28,193.28,9331.0,182.7462,182.869,182.5856,182.5856,9331.0
2021-11-10 14:40:00,193.31,193.65,193.16,193.62,18450.0,182.6139,182.9351,182.4722,182.9067,18450.0
2021-11-10 14:50:00,193.56,193.68,193.47,193.56,9251.0,182.8501,182.9634,182.765,182.8501,9251.0
2021-11-10 15:00:00,193.55,193.61,193.02,193.03,26800.0,182.8406,182.8973,182.3399,182.3494,26800.0
2021-11-10 15:10:00,193.05,193.65,193.05,193.65,11433.0,182.3683,182.9351,182.3683,182.9351,11433.0
2021-11-10 15:20:00,193.66,194.09,193.65,194.03,15231.0,182.9445,183.3507,182.9351,183.2941,15231.0
2021-11-10 15:30:00,194.0,194.01,193.79,193.92,27774.0,183.2657,183.2752,183.0673,183.1901,27774.0
2021-11-10 15:40:00,194.01,194.09,193.42,193.62,71815.0,183.2752,183.3507,182.7178,182.9067,71815.0
2021-11-10 15:50:00,193.63,193.77,193.04,193.05,210664.0,182.9162,183.0484,182.3588,182.3683,210664.0
2021-11-11 09:30:00,192.71,193.16,191.65,192.19,15790.0,182.0471,182.4722,181.0457,181.5559,15790.0
2021-11-11 09:40:00,192.08,192.85,192.0,192.42,8069.0,181.452,182.1794,181.3764,181.7731,8069.0
2021-11-11 09:50:00,192.42,192.51,191.83,192.18,15509.0,181.7731,181.8582,181.2158,181.5464,15509.0
2021-11-11 10:00:00,192.21,192.39,191.9,191.99,14629.0,181.5748,181.7448,181.2819,181.3669,14629.0
2021-11-11 10:10:00,192.14,192.62,191.97,192.4,5768.0,181.5086,181.9621,181.348,181.7543,5768.0
2021-11-11 10:20:00,192.38,192.74,192.3,192.53,4808.0,181.7354,182.0754,181.6598,181.8771,4808.0
2021-11-11 10:30:00,192.55,192.57,192.15,192.15,6040.0,181.896,181.9148,181.5181,181.5181,6040.0
2021-11-11 10:40:00,192.14,192.71,192.0,192.71,20041.0,181.5086,182.0471,181.3764,182.0471,20041.0
2021-11-11 10:50:00,192.78,193.22,192.75,192.91,22107.0,182.1132,182.5289,182.0849,182.236,22107.0
2021-11-11 11:00:00,192.81,192.88,192.14,192.41,26178.0,182.1416,182.2077,181.5086,181.7637,26178.0
2021-11-11 11:10:00,192.46,192.58,192.36,192.43,8813.0,181.8109,181.9243,181.7165,181.7826,8813.0
2021-11-11 11:20:00,192.48,192.66,192.42,192.57,8313.0,181.8298,181.9999,181.7731,181.9148,8313.0
2021-11-11 11:30:00,192.54,192.78,192.42,192.69,6276.0,181.8865,182.1132,181.7731,182.0282,6276.0
2021-11-11 11:40:00,192.68,192.8,192.56,192.75,10815.0,182.0188,182.1321,181.9054,182.0849,10815.0
2021-11-11 11:50:00,192.7,192.71,192.37,192.38,11952.0,182.0377,182.0471,181.7259,181.7354,11952.0
2021-11-11 12:00:00,192.41,192.51,192.34,192.44,12644.0,181.7637,181.8582,181.6976,181.792,12644.0
2021-11-11 12:10:00,192.41,192.43,192.18,192.34,9759.0,181.7637,181.7826,181.5464,181.6976,9759.0
2021-11-11 12:20:00,192.34,192.68,192.3,192.62,8010.0,181.6976,182.0188,181.6598,181.9621,8010.0
2021-11-11 12:30:00,192.65,192.84,192.62,192.78,8255.0,181.9904,182.1699,181.9621,182.1132,8255.0
2021-11-11 12:40:00,192.78,192.9,192.7,192.85,9981.0,182.1132,182.2266,182.0377,182.1794,9981.0
2021-11-11 12:50:00,192.87,193.06,192.85,193.04,8981.0,182.1982,182.3777,182.1794,182.3588,8981.0
2021-11-11 13:00:00,193.06,193.09,192.75,192.75,8030.0,182.3777,182.4061,182.0849,182.0849,8030.0
2021-11-11 13:10:00,192.82,192.82,192.6,192.79,17150.0,182.151,182.151,181.9432,182.1227,17150.0
2021-11-11 13:20:00,192.79,192.8,192.58,192.58,10019.0,182.1227,182.1321,181.9243,181.9243,10019.0
2021-11-11 13:30:00,192.53,192.71,192.39,192.64,7290.0,181.8771,182.0471,181.7448,181.981,7290.0
2021-11-11 13:40:00,192.64,192.75,192.64,192.71,7222.0,181.981,182.0849,181.981,182.0471,7222.0
2021-11-11 13:50:00,192.73,192.75,192.46,192.59,14642.0,182.066,182.0849,181.8109,181.9337,14642.0
2021-11-11 14:00:00,192.59,192.6,192.42,192.53,8335.0,181.9337,181.9432,181.7731,181.8771,8335.0
2021-11-11 14:10:00,192.53,192.64,192.45,192.58,13998.0,181.8771,181.981,181.8015,181.9243,13998.0
2021-11-11 14:20:00,192.59,192.71,192.45,192.57,9299.0,181.9337,182.0471,181.8015,181.9148,9299.0
2021-11-11 14:30:00,192.54,192.59,192.45,192.55,8121.0,181.8865,181.9337,181.8015,181.896,8121.0
2021-11-11 14:40:00,192.54,192.62,192.5,192.51,9843.0,181.8865,181.9621,181.8487,181.8582,9843.0
2021-11-11 14:50:00,192.47,192.98,192.47,192.95,14542.0,181.8204,182.3022,181.8204,182.2738,14542.0
2021-11-11 15:00:00,193.02,193.24,192.91,193.22,11081.0,182.3399,182.5478,182.236,182.5289,11081.0
2021-11-11 15:10:00,193.21,193.39,193.18,193.39,11940.0,182.5194,182.6895,182.4911,182.6895,11940.0
2021-11-11 15:20:00,193.35,193.58,193.34,193.52,14141.0,182.6517,182.869,182.6422,182.8123,14141.0
2021-11-11 15:30:00,193.52,193.54,193.13,193.16,10317.0,182.8123,182.8312,182.4439,182.4722,10317.0
2021-11-11 15:40:00,193.13,193.21,192.97,193.1,13367.0,182.4439,182.5194,182.2927,182.4155,13367.0
2021-11-11 15:50:00,193.15,193.17,192.93,193.08,47648.0,182.4628,182.4816,182.2549,182.3966,47648.0
2021-11-12 09:30:00,192.97,192.97,191.85,192.31,16466.0,182.2927,182.2927,181.2347,181.6692,16466.0
2021-11-12 09:40:00,192.34,192.99,192.3,192.99,8139.0,181.6976,182.3116,181.6598,182.3116,8139.0
2021-11-12 09:50:00,193.0,193.01,192.32,192.32,9068.0,182.3211,182.3305,181.6787,181.6787,9068.0
2021-11-12 10:00:00,192.36,192.42,191.77,192.25,18498.0,181.7165,181.7731,181.1591,181.6126,18498.0
2021-11-12 10:10:00,192.31,192.51,192.24,192.24,4176.0,181.6692,181.8582,181.6031,181.6031,4176.0
2021-11-12 10:20:00,192.3,192.3,191.63,191.87,13735.0,181.6598,181.6598,181.0269,181.2536,13735.0
2021-11-12 10:30:00,191.82,191.9,191.58,191.9,12001.0,181.2063,181.2819,180.9796,181.2819,12001.0
2021-11-12 10:40:00,191.97,192.08,191.86,192.0,9458.0,181.348,181.452,181.2441,181.3764,9458.0
2021-11-12 10:50:00,192.13,192.39,192.01,192.33,21375.0,181.4992,181.7448,181.3858,181.6881,21375.0
2021-11-12 11:00:00,192.36,192.9,192.36,192.51,9518.0,181.7165,182.2266,181.7165,181.8582,9518.0
2021-11-12 11:10:00,192.56,192.95,192.51,192.94,7635.0,181.9054,182.2738,181.8582,182.2644,7635.0
2021-11-12 11:20:00,192.98,193.01,192.73,192.74,7751.0,182.3022,182.3305,182.066,182.0754,7751.0
2021-11-12 11:30:00,192.73,192.78,192.58,192.64,5473.0,182.066,182.1132,181.9243,181.981,5473.0
2021-11-12 11:40:00,192.63,192.85,192.57,192.77,7983.0,181.9715,182.1794,181.9148,182.1038,7983.0
2021-11-12 11:50:00,192.77,193.05,192.68,193.03,11187.0,182.1038,182.3683,182.0188,182.3494,11187.0
2021-11-12 12:00:00,193.07,193.2,193.01,193.02,8318.0,182.3872,182.51,182.3305,182.3399,8318.0
2021-11-12 12:10:00,193.01,193.01,192.79,192.94,7930.0,182.3305,182.3305,182.1227,182.2644,7930.0
2021-11-12 12:20:00,192.94,193.05,192.88,193.03,6955.0,182.2644,182.3683,182.2077,182.3494,6955.0
2021-11-12 12:30:00,193.02,193.15,192.98,193.13,7016.0,182.3399,182.4628,182.3022,182.4439,7016.0
2021-11-12 12:40:00,193.13,193.26,193.09,193.26,8272.0,182.4439,182.5667,182.4061,182.5667,8272.0
2021-11-12 12:50:00,193.26,193.41,193.24,193.27,8087.0,182.5667,182.7084,182.5478,182.5761,8087.0
2021-11-12 13:00:00,193.27,193.31,193.12,193.28,5168.0,182.5761,182.6139,182.4344,182.5856,5168.0
2021-11-12 13:10:00,193.28,193.48,193.28,193.47,5909.0,182.5856,182.7745,182.5856,182.765,5909.0
2021-11-12 13:20:00,193.49,193.52,193.27,193.27,7188.0,182.7839,182.8123,182.5761,182.5761,7188.0
2021-11-12 13:30:00,193.28,193.41,193.2,193.38,5051.0,182.5856,182.7084,182.51,182.68,5051.0
2021-11-12 13:40:00,193.38,193.38,193.25,193.3,6538.0,182.68,182.68,182.5572,182.6045,6538.0
2021-11-12 13:50:00,193.3,193.35,193.25,193.32,5877.0,182.6045,182.6517,182.5572,182.6233,5877.0
2021-11-12 14:00:00,193.3,193.3,192.96,192.98,5871.0,182.6045,182.6045,182.2833,182.3022,5871.0
2021-11-12 14:10:00,192.97,193.06,192.47,192.51,26064.0,182.2927,182.3777,181.8204,181.8582,26064.0
2021-11-12 14:20:00,192.53,192.53,192.2,192.2,5311.0,181.8771,181.8771,181.5653,181.5653,5311.0
2021-11-12 14:30:00,192.21,192.36,192.04,192.36,7401.0,181.5748,181.7165,181.4142,181.7165,7401.0
2021-11-12 14:40:00,192.3,192.43,192.27,192.43,5923.0,181.6598,181.7826,181.6314,181.7826,5923.0
2021-11-12 14:50:00,192.43,192.63,192.43,192.55,4700.0,181.7826,181.9715,181.7826,181.896,4700.0
2021-11-12 15:00:00,192.52,192.59,192.38,192.59,9766.0,181.8676,181.9337,181.7354,181.9337,9766.0
2021-11-12 15:10:00,192.54,192.84,192.5,192.83,5582.0,181.8865,182.1699,181.8487,182.1605,5582.0
2021-11-12 15:20:00,192.8,192.87,192.73,192.87,9563.0,182.1321,182.1982,182.066,182.1982,9563.0
2021-11-12 15:30:00,192.85,193.48,192.82,192.99,58978.0,182.1794,182.7745,182.151,182.3116,58978.0
2021-11-12 15:40:00,192.98,193.31,192.92,192.99,30128.0,182.3022,182.6139,182.2455,182.3116,30128.0
2021-11-12 15:50:00,192.99,193.02,192.72,192.83,67800.0,182.3116,182.3399,182.0565,182.1605,67800.0
2021-11-15 09:30:00,193.35,193.48,192.67,193.09,28286.0,182.6517,182.7745,182.0093,182.4061,28286.0
2021-11-15 09:40:00,193.02,193.02,192.43,192.96,10140.0,182.3399,182.3399,181.7826,182.2833,10140.0
2021-11-15 09:50:00,192.98,193.24,192.3,192.34,8018.0,182.3022,182.5478,181.6598,181.6976,8018.0
2021-11-15 10:00:00,192.34,193.11,192.19,192.96,12187.0,181.6976,182.425,181.5559,182.2833,12187.0
2021-11-15 10:10:00,193.14,193.79,193.14,193.79,5575.0,182.4533,183.0673,182.4533,183.0673,5575.0
2021-11-15 10:20:00,193.77,194.0,193.42,193.56,11782.0,183.0484,183.2657,182.7178,182.8501,11782.0
2021-11-15 10:30:00,193.51,193.97,193.49,193.91,10851.0,182.8028,183.2374,182.7839,183.1807,10851.0
2021-11-15 10:40:00,193.89,194.15,193.69,193.72,11035.0,183.1618,183.4074,182.9729,183.0012,11035.0
2021-11-15 10:50:00,193.62,193.98,193.59,193.92,13775.0,182.9067,183.2468,182.8784,183.1901,13775.0
2021-11-15 11:00:00,193.84,194.12,193.83,193.88,9624.0,183.1146,183.3791,183.1051,183.1524,9624.0
2021-11-15 11:10:00,193.86,193.9,193.62,193.68,5153.0,183.1335,183.1713,182.9067,182.9634,5153.0
2021-11-15 11:20:00,193.63,193.64,193.31,193.32,10449.0,182.9162,182.9256,182.6139,182.6233,10449.0
2021-11-15 11:30:00,193.32,193.33,192.93,192.99,9614.0,182.6233,182.6328,182.2549,182.3116,9614.0
2021-11-15 11:40:00,193.04,193.09,192.93,192.99,5825.0,182.3588,182.4061,182.2549,182.3116,5825.0
2021-11-15 11:50:00,192.96,193.1,192.79,192.89,6184.0,182.2833,182.4155,182.1227,182.2171,6184.0
2021-11-15 12:00:00,192.84,192.88,192.43,192.55,10686.0,182.1699,182.2077,181.7826,181.896,10686.0
2021-11-15 12:10:00,192.56,192.67,192.5,192.59,11090.0,181.9054,182.0093,181.8487,181.9337,11090.0
2021-11-15 12:20:00,192.63,192.99,192.59,192.96,7032.0,181.9715,182.3116,181.9337,182.2833,7032.0
2021-11-15 12:30:00,192.96,193.29,192.95,193.28,3527.0,182.2833,182.595,182.2738,182.5856,3527.0
2021-11-15 12:40:00,193.31,193.32,193.2,193.25,5065.0,182.6139,182.6233,182.51,182.5572,5065.0
2021-11-15 12:50:00,193.21,193.33,193.15,193.25,4632.0,182.5194,182.6328,182.4628,182.5572,4632.0
2021-11-15 13:00:00,193.21,193.4,193.2,193.38,5025.0,182.5194,182.6989,182.51,182.68,5025.0
2021-11-15 13:10:00,193.38,193.43,193.07,193.08,9108.0,182.68,182.7273,182.3872,182.3966,9108.0
2021-11-15 13:20:00,193.1,193.15,192.92,193.01,6908.0,182.4155,182.4628,182.2455,182.3305,6908.0
2021-11-15 13:30:00,192.99,192.99,192.7,192.77,4187.0,182.3116,182.3116,182.0377,182.1038,4187.0
2021-11-15 13:40:00,192.71,192.9,192.68,192.9,4551.0,182.0471,182.2266,182.0188,182.2266,4551.0
2021-11-15 13:50:00,192.94,193.22,192.93,193.19,6104.0,182.2644,182.5289,182.2549,182.5005,6104.0
2021-11-15 14:00:00,193.19,193.23,193.0,193.07,14188.0,182.5005,182.5383,182.3211,182.3872,14188.0
2021-11-15 14:10:00,193.04,193.28,193.04,193.13,14035.0,182.3588,182.5856,182.3588,182.4439,14035.0
2021-11-15 14:20:00,193.13,193.25,193.01,193.09,4985.0,182.4439,182.5572,182.3305,182.4061,4985.0
2021-11-15 14:30:00,193.08,193.11,192.9,193.08,8382.0,182.3966,182.425,182.2266,182.3966,8382.0
2021-11-15 14:40:00,193.09,193.29,193.05,193.12,4950.0,182.4061,182.595,182.3683,182.4344,4950.0
2021-11-15 14:50:00,193.14,193.14,192.99,193.09,4910.0,182.4533,182.4533,182.3116,182.4061,4910.0
2021-11-15 15:00:00,193.09,193.53,193.03,193.26,36239.0,182.4061,182.8217,182.3494,182.5667,36239.0
2021-11-15 15:10:00,193.26,193.26,192.96,193.1,8387.0,182.5667,182.5667,182.2833,182.4155,8387.0
2021-11-15 15:20:00,193.15,193.25,193.02,193.03,9763.0,182.4628,182.5572,182.3399,182.3494,9763.0
2021-11-15 15:30:00,193.03,193.24,192.93,193.1,22126.0,182.3494,182.5478,182.2549,182.4155,22126.0
2021-11-15 15:40:00,193.1,193.26,193.0,193.01,32649.0,182.4155,182.5667,182.3211,182.3305,32649.0
2021-11-15 15:50:00,192.99,193.18,192.77,193.11,57128.0,182.3116,182.4911,182.1038,182.425,57128.0
2021-11-16 09:30:00,193.52,194.47,192.71,193.63,17247.0,182.8123,183.7097,182.0471,182.9162,17247.0
2021-11-16 09:40:00,193.7,194.15,193.11,194.06,17560.0,182.9823,183.4074,182.425,183.3224,17560.0
2021-11-16 09:50:00,194.0,194.27,193.63,193.8,8754.0,183.2657,183.5208,182.9162,183.0768,8754.0
2021-11-16 10:00:00,193.84,194.01,193.64,193.76,9618.0,183.1146,183.2752,182.9256,183.039,9618.0
2021-11-16 10:10:00,193.84,194.3,193.77,194.03,9113.0,183.1146,183.5491,183.0484,183.2941,9113.0
2021-11-16 10:20:00,194.14,194.15,193.75,193.78,5985.0,183.398,183.4074,183.0296,183.0579,5985.0
2021-11-16 10:30:00,193.78,193.8,193.56,193.76,5057.0,183.0579,183.0768,182.8501,183.039,5057.0
2021-11-16 10:40:00,193.7,193.72,193.56,193.66,6683.0,182.9823,183.0012,182.8501,182.9445,6683.0
2021-11-16 10:50:00,193.61,193.68,193.4,193.58,7000.0,182.8973,182.9634,182.6989,182.869,7000.0
2021-11-16 11:00:00,193.59,193.69,193.52,193.69,3910.0,182.8784,182.9729,182.8123,182.9729,3910.0
2021-11-16 11:10:00,193.68,193.79,193.6,193.77,9605.0,182.9634,183.0673,182.8879,183.0484,9605.0
2021-11-16 11:20:00,193.78,193.92,193.74,193.84,3392.0,183.0579,183.1901,183.0201,183.1146,3392.0
2021-11-16 11:30:00,193.83,194.13,193.75,194.11,6655.0,183.1051,183.3885,183.0296,183.3696,6655.0
2021-11-16 11:40:00,194.12,194.12,193.88,193.88,5591.0,183.3791,183.3791,183.1524,183.1524,5591.0
2021-11-16 11:50:00,193.88,194.03,193.85,194.0,4903.0,183.1524,183.2941,183.124,183.2657,4903.0
2021-11-16 12:00:00,194.0,194.02,193.85,193.98,6369.0,183.2657,183.2846,183.124,183.2468,6369.0
2021-11-16 12:10:00,194.0,194.03,193.71,193.74,8991.0,183.2657,183.2941,182.9918,183.0201,8991.0
2021-11-16 12:20:00,193.7,193.78,193.66,193.78,3921.0,182.9823,183.0579,182.9445,183.0579,3921.0
2021-11-16 12:30:00,193.78,194.11,193.76,194.05,9275.0,183.0579,183.3696,183.039,183.313,9275.0
2021-11-16 12:40:00,194.05,194.28,194.03,194.26,24183.0,183.313,183.5302,183.2941,183.5113,24183.0
2021-11-16 12:50:00,194.29,194.31,194.2,194.25,8478.0,183.5397,183.5586,183.4547,183.5019,8478.0
2021-11-16 13:00:00,194.23,194.39,194.23,194.3,9945.0,183.483,183.6341,183.483,183.5491,9945.0
2021-11-16 13:10:00,194.31,194.4,194.3,194.34,8143.0,183.5586,183.6436,183.5491,183.5869,8143.0
2021-11-16 13:20:00,194.29,194.41,194.24,194.41,10737.0,183.5397,183.653,183.4924,183.653,10737.0
2021-11-16 13:30:00,194.44,194.44,194.24,194.25,5718.0,183.6814,183.6814,183.4924,183.5019,5718.0
2021-11-16 13:40:00,194.27,194.42,194.27,194.33,10543.0,183.5208,183.6625,183.5208,183.5775,10543.0
2021-11-16 13:50:00,194.37,194.5,194.36,194.37,11193.0,183.6152,183.7381,183.6058,183.6152,11193.0
2021-11-16 14:00:00,194.33,194.33,193.6,193.66,6999.0,183.5775,183.5775,182.8879,182.9445,6999.0
2021-11-16 14:10:00,193.67,193.85,193.65,193.81,9779.0,182.954,183.124,182.9351,183.0862,9779.0
2021-11-16 14:20:00,193.81,193.81,193.66,193.68,3963.0,183.0862,183.0862,182.9445,182.9634,3963.0
2021-11-16 14:30:00,193.69,193.7,193.4,193.4,13014.0,182.9729,182.9823,182.6989,182.6989,13014.0
2021-11-16 14:40:00,193.4,193.51,193.4,193.46,6579.0,182.6989,182.8028,182.6989,182.7556,6579.0
2021-11-16 14:50:00,193.48,193.62,193.45,193.55,8776.0,182.7745,182.9067,182.7462,182.8406,8776.0
2021-11-16 15:00:00,193.58,193.6,193.3,193.37,11404.0,182.869,182.8879,182.6045,182.6706,11404.0
2021-11-16 15:10:00,193.37,193.58,193.36,193.55,8960.0,182.6706,182.869,182.6611,182.8406,8960.0
2021-11-16 15:20:00,193.54,193.61,193.5,193.59,8748.0,182.8312,182.8973,182.7934,182.8784,8748.0
2021-11-16 15:30:00,193.57,193.89,193.57,193.74,26300.0,182.8595,183.1618,182.8595,183.0201,26300.0
2021-11-16 15:40:00,193.77,194.0,193.32,193.33,68500.0,183.0484,183.2657,182.6233,182.6328,68500.0
2021-11-16 15:50:00,193.28,193.56,193.09,193.18,92872.0,182.5856,182.8501,182.4061,182.4911,92872.0
2021-11-17 09:30:00,192.37,193.14,192.0,192.64,22092.0,181.7259,182.4533,181.3764,181.981,22092.0
2021-11-17 09:40:00,192.77,192.99,192.09,192.7,30155.0,182.1038,182.3116,181.4614,182.0377,30155.0
2021-11-17 09:50:00,192.55,192.55,191.78,191.99,19451.0,181.896,181.896,181.1686,181.3669,19451.0
2021-11-17 10:00:00,191.88,192.03,191.6,191.95,14953.0,181.263,181.4047,180.9985,181.3292,14953.0
2021-11-17 10:10:00,191.98,192.32,191.87,191.93,10002.0,181.3575,181.6787,181.2536,181.3103,10002.0
2021-11-17 10:20:00,192.0,192.21,191.81,191.9,10872.0,181.3764,181.5748,181.1969,181.2819,10872.0
2021-11-17 10:30:00,191.9,192.15,191.73,191.97,5113.0,181.2819,181.5181,181.1213,181.348,5113.0
2021-11-17 10:40:00,192.02,192.11,191.86,192.08,12851.0,181.3953,181.4803,181.2441,181.452,12851.0
2021-11-17 10:50:00,192.08,192.3,192.08,192.28,4770.0,181.452,181.6598,181.452,181.6409,4770.0
2021-11-17 11:00:00,192.18,192.21,191.93,191.94,12196.0,181.5464,181.5748,181.3103,181.3197,12196.0
2021-11-17 11:10:00,191.98,192.06,191.89,191.94,7079.0,181.3575,181.4331,181.2725,181.3197,7079.0
2021-11-17 11:20:00,191.89,191.97,191.76,191.91,19848.0,181.2725,181.348,181.1497,181.2914,19848.0
2021-11-17 11:30:00,191.9,191.94,191.74,191.91,13781.0,181.2819,181.3197,181.1308,181.2914,13781.0
2021-11-17 11:40:00,191.92,191.95,191.55,191.66,4929.0,181.3008,181.3292,180.9513,181.0552,4929.0
2021-11-17 11:50:00,191.73,191.87,191.55,191.81,6233.0,181.1213,181.2536,180.9513,181.1969,6233.0
2021-11-17 12:00:00,191.67,191.87,191.31,191.86,10039.0,181.0646,181.2536,180.7246,181.2441,10039.0
2021-11-17 12:10:00,191.85,191.99,191.62,191.93,17369.0,181.2347,181.3669,181.0174,181.3103,17369.0
2021-11-17 12:20:00,192.0,192.39,191.96,192.13,25448.0,181.3764,181.7448,181.3386,181.4992,25448.0
2021-11-17 12:30:00,192.13,192.42,192.01,192.31,8124.0,181.4992,181.7731,181.3858,181.6692,8124.0
2021-11-17 12:40:00,192.41,192.43,192.16,192.36,8307.0,181.7637,181.7826,181.5275,181.7165,8307.0
2021-11-17 12:50:00,192.31,192.59,192.19,192.59,8751.0,181.6692,181.9337,181.5559,181.9337,8751.0
2021-11-17 13:00:00,192.55,192.74,192.34,192.57,19883.0,181.896,182.0754,181.6976,181.9148,19883.0
2021-11-17 13:10:00,192.57,192.66,192.14,192.21,7410.0,181.9148,181.9999,181.5086,181.5748,7410.0
2021-11-17 13:20:00,192.11,192.34,192.09,192.14,9575.0,181.4803,181.6976,181.4614,181.5086,9575.0
2021-11-17 13:30:00,192.14,192.26,192.01,192.23,5706.0,181.5086,181.622,181.3858,181.5937,5706.0
2021-11-17 13:40:00,192.29,192.29,191.77,191.79,9718.0,181.6503,181.6503,181.1591,181.178,9718.0
2021-11-17 13:50:00,191.72,192.07,191.71,192.06,10923.0,181.1119,181.4425,181.1024,181.4331,10923.0
2021-11-17 14:00:00,192.06,192.06,191.62,191.67,13867.0,181.4331,181.4331,181.0174,181.0646,13867.0
2021-11-17 14:10:00,191.71,191.78,191.43,191.52,7490.0,181.1024,181.1686,180.8379,180.9229,7490.0
2021-11-17 14:20:00,191.52,191.52,191.25,191.37,6858.0,180.9229,180.9229,180.6679,180.7812,6858.0
2021-11-17 14:30:00,191.4,191.63,191.27,191.51,6891.0,180.8096,181.0269,180.6868,180.9135,6891.0
2021-11-17 14:40:00,191.46,191.82,191.46,191.79,9683.0,180.8663,181.2063,180.8663,181.178,9683.0
2021-11-17 14:50:00,191.83,191.91,191.52,191.56,7804.0,181.2158,181.2914,180.9229,180.9607,7804.0
2021-11-17 15:00:00,191.57,191.84,191.51,191.8,14048.0,180.9702,181.2252,180.9135,181.1874,14048.0
2021-11-17 15:10:00,191.85,192.09,191.72,192.09,14114.0,181.2347,181.4614,181.1119,181.4614,14114.0
2021-11-17 15:20:00,192.06,192.28,192.06,192.2,12033.0,181.4331,181.6409,181.4331,181.5653,12033.0
2021-11-17 15:30:00,192.2,192.4,191.81,192.17,43259.0,181.5653,181.7543,181.1969,181.537,43259.0
2021-11-17 15:40:00,192.11,192.23,191.97,192.07,30517.0,181.4803,181.5937,181.348,181.4425,30517.0
2021-11-17 15:50:00,192.04,192.22,191.71,191.81,109925.0,181.4142,181.5842,181.1024,181.1969,109925.0
2021-11-18 09:30:00,191.94,192.86,191.57,192.51,68508.0,181.3197,182.1888,180.9702,181.8582,68508.0
2021-11-18 09:40:00,192.55,192.55,191.8,192.0,9809.0,181.896,181.896,181.1874,181.3764,9809.0
2021-11-18 09:50:00,191.83,192.23,191.83,192.05,9338.0,181.2158,181.5937,181.2158,181.4236,9338.0
2021-11-18 10:00:00,192.05,192.47,191.83,192.47,15427.0,181.4236,181.8204,181.2158,181.8204,15427.0
2021-11-18 10:10:00,192.38,192.38,191.58,191.59,19312.0,181.7354,181.7354,180.9796,180.9891,19312.0
2021-11-18 10:20:00,191.53,191.67,191.44,191.55,25045.0,180.9324,181.0646,180.8474,180.9513,25045.0
2021-11-18 10:30:00,191.64,192.17,191.63,192.17,17584.0,181.0363,181.537,181.0269,181.537,17584.0
2021-11-18 10:40:00,192.25,192.31,192.03,192.08,15810.0,181.6126,181.6692,181.4047,181.452,15810.0
2021-11-18 10:50:00,192.06,192.43,192.06,192.3,21224.0,181.4331,181.7826,181.4331,181.6598,21224.0
2021-11-18 11:00:00,192.34,192.34,191.96,192.13,14278.0,181.6976,181.6976,181.3386,181.4992,14278.0
2021-11-18 11:10:00,192.13,192.38,192.07,192.23,11655.0,181.4992,181.7354,181.4425,181.5937,11655.0
2021-11-18 11:20:00,192.25,192.26,191.89,192.0,9317.0,181.6126,181.622,181.2725,181.3764,9317.0
2021-11-18 11:30:00,191.98,192.34,191.95,192.28,7108.0,181.3575,181.6976,181.3292,181.6409,7108.0
2021-11-18 11:40:00,192.28,192.33,191.9,191.91,10511.0,181.6409,181.6881,181.2819,181.2914,10511.0
2021-11-18 11:50:00,191.94,192.14,191.9,192.06,9830.0,181.3197,181.5086,181.2819,181.4331,9830.0
2021-11-18 12:00:00,192.06,192.36,192.06,192.29,12092.0,181.4331,181.7165,181.4331,181.6503,12092.0
2021-11-18 12:10:00,192.32,192.79,192.27,192.78,17783.0,181.6787,182.1227,181.6314,182.1132,17783.0
2021-11-18 12:20:00,192.78,192.89,192.68,192.85,16472.0,182.1132,182.2171,182.0188,182.1794,16472.0
2021-11-18 12:30:00,192.86,192.93,192.65,192.76,29168.0,182.1888,182.2549,181.9904,182.0943,29168.0
2021-11-18 12:40:00,192.78,193.04,192.76,192.93,19491.0,182.1132,182.3588,182.0943,182.2549,19491.0
2021-11-18 12:50:00,192.92,193.04,192.75,193.0,14293.0,182.2455,182.3588,182.0849,182.3211,14293.0
2021-11-18 13:00:00,192.98,192.99,192.84,192.96,11089.0,182.3022,182.3116,182.1699,182.2833,11089.0
2021-11-18 13:10:00,192.96,193.06,192.86,192.86,9551.0,182.2833,182.3777,182.1888,182.1888,9551.0
2021-11-18 13:20:00,192.89,193.02,192.85,193.01,10615.0,182.2171,182.3399,182.1794,182.3305,10615.0
2021-11-18 13:30:00,193.03,193.39,193.01,193.39,11610.0,182.3494,182.6895,182.3305,182.6895,11610.0
2021-11-18 13:40:00,193.36,193.66,193.32,193.65,47929.0,182.6611,182.9445,182.6233,182.9351,47929.0
2021-11-18 13:50:00,193.66,193.71,193.35,193.41,25292.0,182.9445,182.9918,182.6517,182.7084,25292.0
2021-11-18 14:00:00,193.4,193.48,193.28,193.39,13898.0,182.6989,182.7745,182.5856,182.6895,13898.0
2021-11-18 14:10:00,193.39,193.4,192.87,192.89,20834.0,182.6895,182.6989,182.1982,182.2171,20834.0
2021-11-18 14:20:00,192.92,192.92,192.65,192.76,13182.0,182.2455,182.2455,181.9904,182.0943,13182.0
2021-11-18 14:30:00,192.75,192.78,192.22,192.29,23092.0,182.0849,182.1132,181.5842,181.6503,23092.0
2021-11-18 14:40:00,192.29,192.53,192.25,192.53,14479.0,181.6503,181.8771,181.6126,181.8771,14479.0
2021-11-18 14:50:00,192.53,192.72,192.5,192.65,31624.0,181.8771,182.0565,181.8487,181.9904,31624.0
2021-11-18 15:00:00,192.65,192.65,192.05,192.38,56338.0,181.9904,181.9904,181.4236,181.7354,56338.0
2021-11-18 15:10:00,192.48,192.48,192.0,192.03,19047.0,181.8298,181.8298,181.3764,181.4047,19047.0
2021-11-18 15:20:00,192.03,192.29,192.0,192.27,26624.0,181.4047,181.6503,181.3764,181.6314,26624.0
2021-11-18 15:30:00,192.25,192.25,191.76,191.81,42414.0,181.6126,181.6126,181.1497,181.1969,42414.0
2021-11-18 15:40:00,191.79,192.29,191.79,192.25,57751.0,181.178,181.6503,181.178,181.6126,57751.0
2021-11-18 15:50:00,192.27,192.29,191.84,191.94,98059.0,181.6314,181.6503,181.2252,181.3197,98059.0
2021-11-19 09:30:00,191.95,192.08,190.78,190.78,148973.0,181.3292,181.452,180.2239,180.2239,148973.0
2021-11-19 09:40:00,190.93,191.2,190.69,190.78,26937.0,180.3656,180.6206,180.1389,180.2239,26937.0
2021-11-19 09:50:00,190.56,190.71,190.3,190.44,24371.0,180.0161,180.1578,179.7704,179.9027,24371.0
2021-11-19 10:00:00,190.52,190.52,189.5,189.62,15943.0,179.9783,179.9783,179.0147,179.1281,15943.0
2021-11-19 10:10:00,189.55,189.55,188.63,189.23,29957.0,179.0619,179.0619,178.1929,178.7597,29957.0
2021-11-19 10:20:00,189.36,189.97,189.06,189.85,14442.0,178.8825,179.4587,178.5991,179.3453,14442.0
2021-11-19 10:30:00,189.85,189.85,189.24,189.43,18074.0,179.3453,179.3453,178.7691,178.9486,18074.0
2021-11-19 10:40:00,189.34,189.46,189.04,189.15,14980.0,178.8636,178.9769,178.5802,178.6841,14980.0
2021-11-19 10:50:00,189.17,189.69,189.16,189.69,17630.0,178.703,179.1942,178.6935,179.1942,17630.0
2021-11-19 11:00:00,189.64,190.17,189.58,190.0,25984.0,179.147,179.6476,179.0903,179.487,25984.0
2021-11-19 11:10:00,190.05,190.21,189.95,190.02,13443.0,179.5343,179.6854,179.4398,179.5059,13443.0
2021-11-19 11:20:00,189.96,189.99,189.52,189.58,13620.0,179.4493,179.4776,179.0336,179.0903,13620.0
2021-11-19 11:30:00,189.55,189.59,189.3,189.47,26651.0,179.0619,179.0997,178.8258,178.9864,26651.0
2021-11-19 11:40:00,189.51,189.78,189.36,189.48,25500.0,179.0242,179.2792,178.8825,178.9958,25500.0
2021-11-19 11:50:00,189.45,189.46,189.2,189.42,27271.0,178.9675,178.9769,178.7313,178.9391,27271.0
2021-11-19 12:00:00,189.42,189.48,189.25,189.43,21660.0,178.9391,178.9958,178.7785,178.9486,21660.0
2021-11-19 12:10:00,189.45,189.98,189.39,189.64,38130.0,178.9675,179.4682,178.9108,179.147,38130.0
2021-11-19 12:20:00,189.65,190.12,189.64,190.08,50967.0,179.1564,179.6004,179.147,179.5626,50967.0
2021-11-19 12:30:00,190.05,190.4,190.04,190.37,14396.0,179.5343,179.8649,179.5248,179.8366,14396.0
2021-11-19 12:40:00,190.36,190.56,190.3,190.32,18037.0,179.8271,180.0161,179.7704,179.7893,18037.0
2021-11-19 12:50:00,190.32,190.42,189.88,189.9,18923.0,179.7893,179.8838,179.3737,179.3926,18923.0
2021-11-19 13:00:00,189.92,190.26,189.91,190.01,13437.0,179.4115,179.7327,179.402,179.4965,13437.0
2021-11-19 13:10:00,190.0,190.08,189.75,189.75,8949.0,179.487,179.5626,179.2509,179.2509,8949.0
2021-11-19 13:20:00,189.77,189.81,189.66,189.75,10137.0,179.2698,179.3076,179.1659,179.2509,10137.0
2021-11-19 13:30:00,189.77,189.77,188.92,188.92,11675.0,179.2698,179.2698,178.4668,178.4668,11675.0
2021-11-19 13:40:00,188.93,189.08,188.92,188.98,12604.0,178.4763,178.618,178.4668,178.5235,12604.0
2021-11-19 13:50:00,189.03,189.27,188.99,189.24,9802.0,178.5707,178.7974,178.5329,178.7691,9802.0
2021-11-19 14:00:00,189.29,189.53,189.22,189.48,13710.0,178.8163,179.0431,178.7502,178.9958,13710.0
2021-11-19 14:10:00,189.44,189.48,189.2,189.35,17733.0,178.958,178.9958,178.7313,178.873,17733.0
2021-11-19 14:20:00,189.32,189.36,189.08,189.09,10395.0,178.8447,178.8825,178.618,178.6274,10395.0
2021-11-19 14:30:00,189.09,189.12,188.63,188.79,15815.0,178.6274,178.6557,178.1929,178.344,15815.0
2021-11-19 14:40:00,188.79,188.83,188.61,188.61,14186.0,178.344,178.3818,178.174,178.174,14186.0
2021-11-19 14:50:00,188.59,188.64,188.39,188.41,11221.0,178.1551,178.2023,177.9661,177.985,11221.0
2021-11-19 15:00:00,188.42,188.66,188.42,188.61,29427.0,177.9945,178.2212,177.9945,178.174,29427.0
2021-11-19 15:10:00,188.59,189.05,188.52,188.95,21313.0,178.1551,178.5896,178.0889,178.4951,21313.0
2021-11-19 15:20:00,188.93,188.94,188.59,188.76,22032.0,178.4763,178.4857,178.1551,178.3157,22032.0
2021-11-19 15:30:00,188.73,189.2,188.68,189.01,43491.0,178.2873,178.7313,178.2401,178.5518,43491.0
2021-11-19 15:40:00,188.97,188.97,188.43,188.8,61006.0,178.514,178.514,178.0039,178.3534,61006.0
2021-11-19 15:50:00,188.8,188.81,188.23,188.26,145134.0,178.3534,178.3629,177.815,177.8433,145134.0
2021-11-22 09:30:00,189.04,189.5,188.4,188.4,31906.0,178.5802,179.0147,177.9756,177.9756,31906.0
2021-11-22 09:40:00,188.31,188.81,187.6,188.81,22375.0,177.8906,178.3629,177.2198,178.3629,22375.0
2021-11-22 09:50:00,188.81,189.66,188.55,189.66,14811.0,178.3629,179.1659,178.1173,179.1659,14811.0
2021-11-22 10:00:00,189.78,189.85,189.04,189.16,10207.0,179.2792,179.3453,178.5802,178.6935,10207.0
2021-11-22 10:10:00,189.13,189.33,188.85,189.0,15134.0,178.6652,178.8541,178.4007,178.5424,15134.0
2021-11-22 10:20:00,188.98,189.16,188.94,188.97,24276.0,178.5235,178.6935,178.4857,178.514,24276.0
2021-11-22 10:30:00,189.06,189.15,188.9,188.96,36165.0,178.5991,178.6841,178.4479,178.5046,36165.0
2021-11-22 10:40:00,188.98,189.77,188.9,189.65,25051.0,178.5235,179.2698,178.4479,179.1564,25051.0
2021-11-22 10:50:00,189.61,190.07,189.39,189.89,42079.0,179.1186,179.5532,178.9108,179.3831,42079.0
2021-11-22 11:00:00,189.95,190.54,189.77,190.01,22957.0,179.4398,179.9972,179.2698,179.4965,22957.0
2021-11-22 11:10:00,190.02,190.56,189.98,190.48,19032.0,179.5059,180.0161,179.4682,179.9405,19032.0
2021-11-22 11:20:00,190.51,190.66,190.37,190.54,16446.0,179.9688,180.1105,179.8366,179.9972,16446.0
2021-11-22 11:30:00,190.47,190.7,190.32,190.62,12177.0,179.931,180.1483,179.7893,180.0727,12177.0
2021-11-22 11:40:00,190.61,190.88,190.56,190.68,15816.0,180.0633,180.3184,180.0161,180.1294,15816.0
2021-11-22 11:50:00,190.69,190.77,190.34,190.48,36473.0,180.1389,180.2144,179.8082,179.9405,36473.0
2021-11-22 12:00:00,190.45,191.55,190.45,191.55,18284.0,179.9121,180.9513,179.9121,180.9513,18284.0
2021-11-22 12:10:00,191.63,192.09,191.63,192.09,11877.0,181.0269,181.4614,181.0269,181.4614,11877.0
2021-11-22 12:20:00,192.19,192.64,192.07,192.49,22588.0,181.5559,181.981,181.4425,181.8393,22588.0
2021-11-22 12:30:00,192.43,192.43,191.84,192.09,11619.0,181.7826,181.7826,181.2252,181.4614,11619.0
2021-11-22 12:40:00,192.13,192.24,191.79,191.8,14110.0,181.4992,181.6031,181.178,181.1874,14110.0
2021-11-22 12:50:00,191.78,192.08,191.7,191.82,9129.0,181.1686,181.452,181.093,181.2063,9129.0
2021-11-22 13:00:00,191.72,192.32,191.66,192.28,14233.0,181.1119,181.6787,181.0552,181.6409,14233.0
2021-11-22 13:10:00,192.28,192.45,192.1,192.41,15504.0,181.6409,181.8015,181.4709,181.7637,15504.0
2021-11-22 13:20:00,192.41,192.47,192.24,192.26,9983.0,181.7637,181.8204,181.6031,181.622,9983.0
2021-11-22 13:30:00,192.33,192.56,192.33,192.51,10727.0,181.6881,181.9054,181.6881,181.8582,10727.0
2021-11-22 13:40:00,192.51,192.51,192.05,192.15,18646.0,181.8582,181.8582,181.4236,181.5181,18646.0
2021-11-22 13:50:00,192.16,192.3,192.15,192.17,18108.0,181.5275,181.6598,181.5181,181.537,18108.0
2021-11-22 14:00:00,192.18,192.45,192.16,192.45,13389.0,181.5464,181.8015,181.5275,181.8015,13389.0
2021-11-22 14:10:00,192.44,192.45,192.29,192.39,42779.0,181.792,181.8015,181.6503,181.7448,42779.0
2021-11-22 14:20:00,192.41,192.49,192.19,192.49,9448.0,181.7637,181.8393,181.5559,181.8393,9448.0
2021-11-22 14:30:00,192.55,192.73,192.46,192.73,3770.0,181.896,182.066,181.8109,182.066,3770.0
2021-11-22 14:40:00,192.75,192.75,192.43,192.56,18204.0,182.0849,182.0849,181.7826,181.9054,18204.0
2021-11-22 14:50:00,192.55,192.56,192.44,192.46,28365.0,181.896,181.9054,181.792,181.8109,28365.0
2021-11-22 15:00:00,192.48,192.54,192.22,192.26,20152.0,181.8298,181.8865,181.5842,181.622,20152.0
2021-11-22 15:10:00,192.27,192.32,191.74,191.83,22452.0,181.6314,181.6787,181.1308,181.2158,22452.0
2021-11-22 15:20:00,191.84,192.03,191.77,192.0,19077.0,181.2252,181.4047,181.1591,181.3764,19077.0
2021-11-22 15:30:00,191.96,192.03,191.77,192.03,27192.0,181.3386,181.4047,181.1591,181.4047,27192.0
2021-11-22 15:40:00,192.0,192.04,191.49,191.55,40593.0,181.3764,181.4142,180.8946,180.9513,40593.0
2021-11-22 15:50:00,191.51,191.51,190.72,190.76,134908.0,180.9135,180.9135,180.1672,180.205,134908.0
2021-11-23 09:30:00,192.05,193.55,192.04,193.38,38689.0,181.4236,182.8406,181.4142,182.68,38689.0
2021-11-23 09:40:00,193.53,194.48,193.51,194.4,42889.0,182.8217,183.7192,182.8028,183.6436,42889.0
2021-11-23 09:50:00,194.43,194.79,193.96,194.03,24094.0,183.6719,184.012,183.2279,183.2941,24094.0
2021-11-23 10:00:00,194.03,194.33,193.24,193.6,47059.0,183.2941,183.5775,182.5478,182.8879,47059.0
2021-11-23 10:10:00,193.71,194.11,193.58,194.0,16294.0,182.9918,183.3696,182.869,183.2657,16294.0
2021-11-23 10:20:00,193.91,193.91,193.29,193.59,18148.0,183.1807,183.1807,182.595,182.8784,18148.0
2021-11-23 10:30:00,193.68,193.92,193.45,193.52,28035.0,182.9634,183.1901,182.7462,182.8123,28035.0
2021-11-23 10:40:00,193.57,194.11,193.49,194.0,66073.0,182.8595,183.3696,182.7839,183.2657,66073.0
2021-11-23 10:50:00,193.94,194.13,193.65,193.85,33161.0,183.209,183.3885,182.9351,183.124,33161.0
2021-11-23 11:00:00,193.91,193.91,193.43,193.54,27485.0,183.1807,183.1807,182.7273,182.8312,27485.0
2021-11-23 11:10:00,193.55,193.94,193.51,193.64,51680.0,182.8406,183.209,182.8028,182.9256,51680.0
2021-11-23 11:20:00,193.61,193.9,193.57,193.7,26510.0,182.8973,183.1713,182.8595,182.9823,26510.0
2021-11-23 11:30:00,193.68,193.97,193.6,193.91,46343.0,182.9634,183.2374,182.8879,183.1807,46343.0
2021-11-23 11:40:00,193.87,194.58,193.8,194.56,11441.0,183.1429,183.8136,183.0768,183.7947,11441.0
2021-11-23 11:50:00,194.59,194.65,193.91,193.91,46279.0,183.8231,183.8798,183.1807,183.1807,46279.0
2021-11-23 12:00:00,193.88,194.16,193.76,193.93,17410.0,183.1524,183.4169,183.039,183.1996,17410.0
2021-11-23 12:10:00,193.93,194.06,193.75,193.94,16874.0,183.1996,183.3224,183.0296,183.209,16874.0
2021-11-23 12:20:00,193.94,194.21,193.92,194.1,35196.0,183.209,183.4641,183.1901,183.3602,35196.0
2021-11-23 12:30:00,194.08,194.29,194.03,194.15,27900.0,183.3413,183.5397,183.2941,183.4074,27900.0
2021-11-23 12:40:00,194.15,194.15,193.83,193.84,20847.0,183.4074,183.4074,183.1051,183.1146,20847.0
2021-11-23 12:50:00,193.82,193.93,193.7,193.74,11957.0,183.0957,183.1996,182.9823,183.0201,11957.0
2021-11-23 13:00:00,193.73,193.8,193.4,193.56,40969.0,183.0107,183.0768,182.6989,182.8501,40969.0
2021-11-23 13:10:00,193.56,193.62,193.5,193.53,14942.0,182.8501,182.9067,182.7934,182.8217,14942.0
2021-11-23 13:20:00,193.57,193.63,193.16,193.31,23551.0,182.8595,182.9162,182.4722,182.6139,23551.0
2021-11-23 13:30:00,193.29,193.48,193.22,193.31,18549.0,182.595,182.7745,182.5289,182.6139,18549.0
2021-11-23 13:40:00,193.31,193.39,192.93,193.34,16307.0,182.6139,182.6895,182.2549,182.6422,16307.0
2021-11-23 13:50:00,193.34,193.47,192.88,192.88,18946.0,182.6422,182.765,182.2077,182.2077,18946.0
2021-11-23 14:00:00,192.86,193.37,192.84,193.23,20119.0,182.1888,182.6706,182.1699,182.5383,20119.0
2021-11-23 14:10:00,193.25,193.25,192.78,192.94,28108.0,182.5572,182.5572,182.1132,182.2644,28108.0
2021-11-23 14:20:00,192.92,193.16,192.91,193.08,12026.0,182.2455,182.4722,182.236,182.3966,12026.0
2021-11-23 14:30:00,193.06,193.13,192.55,192.65,25051.0,182.3777,182.4439,181.896,181.9904,25051.0
2021-11-23 14:40:00,192.69,193.02,192.65,192.94,20980.0,182.0282,182.3399,181.9904,182.2644,20980.0
2021-11-23 14:50:00,192.94,192.98,192.75,192.91,21063.0,182.2644,182.3022,182.0849,182.236,21063.0
2021-11-23 15:00:00,192.98,192.98,192.66,192.72,35817.0,182.3022,182.3022,181.9999,182.0565,35817.0
2021-11-23 15:10:00,192.69,192.76,192.04,192.14,35581.0,182.0282,182.0943,181.4142,181.5086,35581.0
2021-11-23 15:20:00,192.14,192.82,192.0,192.78,54689.0,181.5086,182.151,181.3764,182.1132,54689.0
2021-11-23 15:30:00,192.78,192.91,192.57,192.65,54549.0,182.1132,182.236,181.9148,181.9904,54549.0
2021-11-23 15:40:00,192.63,192.94,192.56,192.59,75966.0,181.9715,182.2644,181.9054,181.9337,75966.0
2021-11-23 15:50:00,192.56,193.09,192.56,192.89,179698.0,181.9054,182.4061,181.9054,182.2171,179698.0
2021-11-24 09:30:00,192.33,192.33,190.6,190.7,71536.0,181.6881,181.6881,180.0538,180.1483,71536.0
2021-11-24 09:40:00,190.73,191.03,190.35,190.72,26666.0,180.1767,180.4601,179.8177,180.1672,26666.0
2021-11-24 09:50:00,190.59,191.06,190.33,190.73,19266.0,180.0444,180.4884,179.7988,180.1767,19266.0
2021-11-24 10:00:00,190.63,191.04,190.5,190.96,16133.0,180.0822,180.4695,179.9594,180.3939,16133.0
2021-11-24 10:10:00,190.89,191.05,190.63,191.0,14936.0,180.3278,180.4789,180.0822,180.4317,14936.0
2021-11-24 10:20:00,190.96,190.99,190.07,190.13,20107.0,180.3939,180.4223,179.5532,179.6099,20107.0
2021-11-24 10:30:00,190.13,190.66,190.13,190.66,8288.0,179.6099,180.1105,179.6099,180.1105,8288.0
2021-11-24 10:40:00,190.58,190.63,190.18,190.59,29804.0,180.035,180.0822,179.6571,180.0444,29804.0
2021-11-24 10:50:00,190.67,190.78,190.33,190.48,37052.0,180.12,180.2239,179.7988,179.9405,37052.0
2021-11-24 11:00:00,190.44,190.85,190.36,190.77,34603.0,179.9027,180.29,179.8271,180.2144,34603.0
2021-11-24 11:10:00,190.85,190.91,190.64,190.71,33871.0,180.29,180.3467,180.0916,180.1578,33871.0
2021-11-24 11:20:00,190.72,190.82,190.5,190.77,19157.0,180.1672,180.2617,179.9594,180.2144,19157.0
2021-11-24 11:30:00,190.73,190.77,190.19,190.37,7256.0,180.1767,180.2144,179.6665,179.8366,7256.0
2021-11-24 11:40:00,190.37,190.46,190.2,190.44,10086.0,179.8366,179.9216,179.676,179.9027,10086.0
2021-11-24 11:50:00,190.5,190.56,190.21,190.37,5586.0,179.9594,180.0161,179.6854,179.8366,5586.0
2021-11-24 12:00:00,190.31,190.52,190.19,190.45,8110.0,179.7799,179.9783,179.6665,179.9121,8110.0
2021-11-24 12:10:00,190.49,190.53,190.37,190.46,5698.0,179.9499,179.9877,179.8366,179.9216,5698.0
2021-11-24 12:20:00,190.46,190.71,190.41,190.65,7583.0,179.9216,180.1578,179.8744,180.1011,7583.0
2021-11-24 12:30:00,190.71,190.92,190.65,190.69,8871.0,180.1578,180.3561,180.1011,180.1389,8871.0
2021-11-24 12:40:00,190.64,190.74,190.47,190.74,4967.0,180.0916,180.1861,179.931,180.1861,4967.0
2021-11-24 12:50:00,190.68,190.74,190.57,190.61,12851.0,180.1294,180.1861,180.0255,180.0633,12851.0
2021-11-24 13:00:00,190.57,190.64,190.47,190.56,4754.0,180.0255,180.0916,179.931,180.0161,4754.0
2021-11-24 13:10:00,190.59,190.68,190.57,190.57,6881.0,180.0444,180.1294,180.0255,180.0255,6881.0
2021-11-24 13:20:00,190.59,190.71,190.5,190.67,34828.0,180.0444,180.1578,179.9594,180.12,34828.0
2021-11-24 13:30:00,190.69,191.07,190.69,191.05,11361.0,180.1389,180.4978,180.1389,180.4789,11361.0
2021-11-24 13:40:00,191.03,191.47,190.97,191.46,16313.0,180.4601,180.8757,180.4034,180.8663,16313.0
2021-11-24 13:50:00,191.49,191.59,191.41,191.42,12393.0,180.8946,180.9891,180.819,180.8285,12393.0
2021-11-24 14:00:00,191.41,191.45,190.91,191.0,10319.0,180.819,180.8568,180.3467,180.4317,10319.0
2021-11-24 14:10:00,191.0,191.15,190.69,191.03,16504.0,180.4317,180.5734,180.1389,180.4601,16504.0
2021-11-24 14:20:00,191.12,191.21,190.97,190.98,12996.0,180.5451,180.6301,180.4034,180.4128,12996.0
2021-11-24 14:30:00,191.0,191.07,190.93,190.97,17100.0,180.4317,180.4978,180.3656,180.4034,17100.0
2021-11-24 14:40:00,190.96,191.05,190.86,190.96,19620.0,180.3939,180.4789,180.2995,180.3939,19620.0
2021-11-24 14:50:00,190.97,191.2,190.96,191.09,17014.0,180.4034,180.6206,180.3939,180.5167,17014.0
2021-11-24 15:00:00,191.06,191.15,190.92,191.14,12470.0,180.4884,180.5734,180.3561,180.564,12470.0
2021-11-24 15:10:00,191.15,191.15,191.03,191.1,6235.0,180.5734,180.5734,180.4601,180.5262,6235.0
2021-11-24 15:20:00,191.1,191.12,190.94,191.02,19655.0,180.5262,180.5451,180.375,180.4506,19655.0
2021-11-24 15:30:00,191.02,191.02,190.7,190.83,19354.0,180.4506,180.4506,180.1483,180.2711,19354.0
2021-11-24 15:40:00,190.78,190.79,190.61,190.61,44794.0,180.2239,180.2333,180.0633,180.0633,44794.0
2021-11-24 15:50:00,190.61,190.77,190.25,190.37,103701.0,180.0633,180.2144,179.7232,179.8366,103701.0
2021-11-26 09:30:00,185.72,187.03,185.07,185.69,48067.0,175.4439,176.6814,174.8298,175.4155,48067.0
2021-11-26 09:40:00,185.83,186.38,185.25,185.58,55549.0,175.5478,176.0673,174.9999,175.3116,55549.0
2021-11-26 09:50:00,185.52,185.69,184.42,185.05,155137.0,175.2549,175.4155,174.2158,174.8109,155137.0
2021-11-26 10:00:00,185.02,185.25,184.58,184.93,80236.0,174.7826,174.9999,174.3669,174.6976,80236.0
2021-11-26 10:10:00,184.94,184.99,184.01,184.54,97627.0,174.707,174.7543,173.8285,174.3292,97627.0
2021-11-26 10:20:00,184.58,185.44,184.44,185.23,23101.0,174.3669,175.1794,174.2347,174.981,23101.0
2021-11-26 10:30:00,185.16,185.46,184.8,185.46,51353.0,174.9149,175.1983,174.5748,175.1983,51353.0
2021-11-26 10:40:00,185.54,185.77,185.22,185.42,26001.0,175.2738,175.4911,174.9715,175.1605,26001.0
2021-11-26 10:50:00,185.42,185.52,185.0,185.03,29719.0,175.1605,175.2549,174.7637,174.792,29719.0
2021-11-26 11:00:00,185.02,185.07,184.47,185.01,50337.0,174.7826,174.8298,174.263,174.7731,50337.0
2021-11-26 11:10:00,185.07,185.13,184.75,184.81,38956.0,174.8298,174.8865,174.5275,174.5842,38956.0
2021-11-26 11:20:00,184.77,184.77,184.16,184.69,100392.0,174.5464,174.5464,173.9702,174.4709,100392.0
2021-11-26 11:30:00,184.68,185.11,184.5,185.03,28850.0,174.4614,174.8676,174.2914,174.792,28850.0
2021-11-26 11:40:00,185.02,185.23,184.65,185.0,26281.0,174.7826,174.981,174.4331,174.7637,26281.0
2021-11-26 11:50:00,185.0,185.0,184.69,184.86,26222.0,174.7637,174.7637,174.4709,174.6314,26222.0
2021-11-26 12:00:00,184.89,185.26,184.75,185.18,50559.0,174.6598,175.0093,174.5275,174.9337,50559.0
2021-11-26 12:10:00,185.14,186.03,185.14,185.79,102533.0,174.896,175.7367,174.896,175.51,102533.0
2021-11-26 12:20:00,185.86,186.08,185.36,185.39,44777.0,175.5761,175.7839,175.1038,175.1321,44777.0
2021-11-26 12:30:00,185.34,186.22,185.15,185.75,39738.0,175.0849,175.9162,174.9054,175.4722,39738.0
2021-11-26 12:40:00,185.73,185.87,185.45,185.45,32563.0,175.4533,175.5856,175.1888,175.1888,32563.0
2021-11-26 12:50:00,185.44,185.44,183.58,184.67,155172.0,175.1794,175.1794,173.4223,174.452,155172.0
2021-11-29 09:30:00,186.24,186.65,184.92,185.6,59384.0,175.9351,176.3224,174.6881,175.3305,59384.0
2021-11-29 09:40:00,185.45,186.51,185.21,185.21,23522.0,175.1888,176.1902,174.9621,174.9621,23522.0
2021-11-29 09:50:00,185.33,185.5,184.48,185.15,30998.0,175.0754,175.236,174.2725,174.9054,30998.0
2021-11-29 10:00:00,184.84,185.32,184.63,184.96,29011.0,174.6126,175.066,174.4142,174.7259,29011.0
2021-11-29 10:10:00,184.97,184.97,184.26,184.56,10582.0,174.7354,174.7354,174.0646,174.348,10582.0
2021-11-29 10:20:00,184.49,184.77,184.21,184.27,14725.0,174.2819,174.5464,174.0174,174.0741,14725.0
2021-11-29 10:30:00,184.27,184.68,184.14,184.44,9560.0,174.0741,174.4614,173.9513,174.2347,9560.0
2021-11-29 10:40:00,184.38,184.45,184.1,184.19,10391.0,174.178,174.2441,173.9135,173.9985,10391.0
2021-11-29 10:50:00,184.17,184.54,184.11,184.47,10877.0,173.9796,174.3292,173.9229,174.263,10877.0
2021-11-29 11:00:00,184.42,185.0,184.42,184.87,43917.0,174.2158,174.7637,174.2158,174.6409,43917.0
2021-11-29 11:10:00,184.92,185.22,184.84,184.89,43322.0,174.6881,174.9715,174.6126,174.6598,43322.0
2021-11-29 11:20:00,184.89,185.03,184.46,184.52,18022.0,174.6598,174.792,174.2536,174.3103,18022.0
2021-11-29 11:30:00,184.55,184.99,184.51,184.9,18276.0,174.3386,174.7543,174.3008,174.6692,18276.0
2021-11-29 11:40:00,184.9,185.08,184.79,184.91,12340.0,174.6692,174.8393,174.5653,174.6787,12340.0
2021-11-29 11:50:00,184.84,185.11,184.76,185.03,34604.0,174.6126,174.8676,174.537,174.792,34604.0
2021-11-29 12:00:00,185.1,185.43,184.89,185.17,51386.0,174.8582,175.1699,174.6598,174.9243,51386.0
2021-11-29 12:10:00,185.2,185.53,185.18,185.5,9272.0,174.9526,175.2644,174.9337,175.236,9272.0
2021-11-29 12:20:00,185.46,186.02,185.46,185.99,18668.0,175.1983,175.7273,175.1983,175.6989,18668.0
2021-11-29 12:30:00,185.92,186.27,185.87,186.17,13053.0,175.6328,175.9634,175.5856,175.869,13053.0
2021-11-29 12:40:00,186.17,186.47,185.52,186.3,55781.0,175.869,176.1524,175.2549,175.9918,55781.0
2021-11-29 12:50:00,186.27,186.29,185.99,185.99,15610.0,175.9634,175.9823,175.6989,175.6989,15610.0
2021-11-29 13:00:00,186.0,186.14,185.95,186.06,11147.0,175.7084,175.8406,175.6611,175.7651,11147.0
2021-11-29 13:10:00,186.05,186.05,185.85,186.03,9646.0,175.7556,175.7556,175.5667,175.7367,9646.0
2021-11-29 13:20:00,186.03,186.06,185.81,185.94,8362.0,175.7367,175.7651,175.5289,175.6517,8362.0
2021-11-29 13:30:00,185.95,186.0,185.76,185.83,13796.0,175.6611,175.7084,175.4817,175.5478,13796.0
2021-11-29 13:40:00,185.77,186.03,185.75,185.84,10162.0,175.4911,175.7367,175.4722,175.5572,10162.0
2021-11-29 13:50:00,185.81,186.06,185.72,186.01,10225.0,175.5289,175.7651,175.4439,175.7178,10225.0
2021-11-29 14:00:00,185.93,186.27,185.88,186.23,11019.0,175.6422,175.9634,175.595,175.9256,11019.0
2021-11-29 14:10:00,186.24,186.33,186.08,186.14,12618.0,175.9351,176.0201,175.7839,175.8406,12618.0
2021-11-29 14:20:00,186.11,186.42,186.11,186.35,12910.0,175.8123,176.1051,175.8123,176.039,12910.0
2021-11-29 14:30:00,186.32,186.35,186.01,186.23,13291.0,176.0107,176.039,175.7178,175.9256,13291.0
2021-11-29 14:40:00,186.25,186.58,186.23,186.55,15474.0,175.9445,176.2563,175.9256,176.2279,15474.0
2021-11-29 14:50:00,186.56,186.68,186.19,186.48,17086.0,176.2374,176.3507,175.8879,176.1618,17086.0
2021-11-29 15:00:00,186.48,186.53,186.25,186.28,9902.0,176.1618,176.209,175.9445,175.9729,9902.0
2021-11-29 15:10:00,186.18,186.21,185.99,185.99,8516.0,175.8784,175.9068,175.6989,175.6989,8516.0
2021-11-29 15:20:00,186.03,186.04,185.82,185.85,9644.0,175.7367,175.7462,175.5383,175.5667,9644.0
2021-11-29 15:30:00,185.82,186.11,185.69,185.98,16931.0,175.5383,175.8123,175.4155,175.6895,16931.0
2021-11-29 15:40:00,185.97,186.14,185.85,185.89,31600.0,175.68,175.8406,175.5667,175.6045,31600.0
2021-11-29 15:50:00,185.91,185.91,185.01,185.13,161521.0,175.6234,175.6234,174.7731,174.8865,161521.0
2021-11-30 09:30:00,183.05,183.79,181.61,183.68,44780.0,172.9216,173.6207,171.5613,173.5167,44780.0
2021-11-30 09:40:00,183.88,183.88,182.04,182.15,29434.0,173.7057,173.7057,171.9675,172.0714,29434.0
2021-11-30 09:50:00,182.0,182.28,181.61,181.81,32811.0,171.9297,172.1942,171.5613,171.7502,32811.0
2021-11-30 10:00:00,181.75,182.86,181.61,182.74,20939.0,171.6935,172.7421,171.5613,172.6288,20939.0
2021-11-30 10:10:00,182.83,183.16,182.24,182.24,18080.0,172.7138,173.0255,172.1564,172.1564,18080.0
2021-11-30 10:20:00,182.23,182.42,182.11,182.41,50159.0,172.147,172.3265,172.0336,172.317,50159.0
2021-11-30 10:30:00,182.47,183.7,182.47,183.44,26528.0,172.3737,173.5356,172.3737,173.29,26528.0
2021-11-30 10:40:00,183.44,183.69,183.36,183.48,36967.0,173.29,173.5262,173.2144,173.3278,36967.0
2021-11-30 10:50:00,183.43,183.48,182.49,182.63,55979.0,173.2806,173.3278,172.3926,172.5248,55979.0
2021-11-30 11:00:00,182.56,182.59,181.95,182.37,37452.0,172.4587,172.4871,171.8825,172.2792,37452.0
2021-11-30 11:10:00,182.42,183.41,182.36,183.21,25185.0,172.3265,173.2617,172.2698,173.0727,25185.0
2021-11-30 11:20:00,183.13,183.31,182.69,183.27,17500.0,172.9972,173.1672,172.5815,173.1294,17500.0
2021-11-30 11:30:00,183.19,183.19,182.23,182.32,10354.0,173.0539,173.0539,172.147,172.232,10354.0
2021-11-30 11:40:00,182.3,182.37,181.79,181.9,14463.0,172.2131,172.2792,171.7313,171.8352,14463.0
2021-11-30 11:50:00,181.88,181.88,181.25,181.87,21229.0,171.8163,171.8163,171.2212,171.8069,21229.0
2021-11-30 12:00:00,181.69,181.72,180.99,181.05,23645.0,171.6368,171.6652,170.9756,171.0323,23645.0
2021-11-30 12:10:00,181.02,181.82,180.96,181.77,19357.0,171.0039,171.7597,170.9472,171.7124,19357.0
2021-11-30 12:20:00,181.77,181.94,181.61,181.71,15047.0,171.7124,171.873,171.5613,171.6557,15047.0
2021-11-30 12:30:00,181.68,181.68,181.32,181.36,12608.0,171.6274,171.6274,171.2873,171.3251,12608.0
2021-11-30 12:40:00,181.14,181.53,181.04,181.12,9738.0,171.1173,171.4857,171.0228,171.0984,9738.0
2021-11-30 12:50:00,181.13,181.4,181.06,181.18,11177.0,171.1078,171.3629,171.0417,171.1551,11177.0
2021-11-30 13:00:00,181.23,181.23,180.25,180.25,12851.0,171.2023,171.2023,170.2765,170.2765,12851.0
2021-11-30 13:10:00,180.25,180.64,180.25,180.33,11902.0,170.2765,170.6449,170.2765,170.3521,11902.0
2021-11-30 13:20:00,180.39,180.69,180.31,180.55,12420.0,170.4088,170.6922,170.3332,170.5599,12420.0
2021-11-30 13:30:00,180.49,180.83,180.32,180.83,13612.0,170.5032,170.8244,170.3427,170.8244,13612.0
2021-11-30 13:40:00,180.88,181.33,180.81,181.28,10245.0,170.8717,171.2968,170.8055,171.2495,10245.0
2021-11-30 13:50:00,181.33,181.55,181.27,181.38,21171.0,171.2968,171.5046,171.2401,171.344,21171.0
2021-11-30 14:00:00,181.33,181.7,181.12,181.65,17617.0,171.2968,171.6463,171.0984,171.5991,17617.0
2021-11-30 14:10:00,181.62,182.0,181.62,181.85,15802.0,171.5707,171.9297,171.5707,171.788,15802.0
2021-11-30 14:20:00,181.86,182.07,181.74,181.74,17399.0,171.7974,171.9958,171.6841,171.6841,17399.0
2021-11-30 14:30:00,181.73,181.8,181.53,181.71,18483.0,171.6746,171.7408,171.4857,171.6557,18483.0
2021-11-30 14:40:00,181.75,181.82,181.12,181.12,18837.0,171.6935,171.7597,171.0984,171.0984,18837.0
2021-11-30 14:50:00,181.15,181.19,180.78,181.0,16784.0,171.1267,171.1645,170.7772,170.985,16784.0
2021-11-30 15:00:00,181.03,181.16,180.8,180.8,24003.0,171.0134,171.1362,170.7961,170.7961,24003.0
2021-11-30 15:10:00,180.75,180.93,180.73,180.73,28277.0,170.7489,170.9189,170.73,170.73,28277.0
2021-11-30 15:20:00,180.71,180.82,180.45,180.49,36586.0,170.7111,170.815,170.4655,170.5032,36586.0
2021-11-30 15:30:00,180.49,180.88,180.41,180.45,40902.0,170.5032,170.8717,170.4277,170.4655,40902.0
2021-11-30 15:40:00,180.44,181.13,180.3,180.3,57248.0,170.456,171.1078,170.3238,170.3238,57248.0
2021-11-30 15:50:00,180.1,180.2,179.18,179.48,196898.0,170.1348,170.2293,169.2657,169.5491,196898.0
2021-12-01 09:30:00,182.45,182.72,181.0,182.53,31501.0,172.3548,172.6099,170.985,172.4304,31501.0
2021-12-01 09:40:00,182.56,183.09,181.81,182.0,24245.0,172.4587,172.9594,171.7502,171.9297,24245.0
2021-12-01 09:50:00,181.91,181.91,180.9,181.17,32124.0,171.8447,171.8447,170.8906,171.1456,32124.0
2021-12-01 10:00:00,181.37,181.68,181.22,181.46,36281.0,171.3346,171.6274,171.1929,171.4196,36281.0
2021-12-01 10:10:00,181.48,182.26,181.35,182.06,83293.0,171.4385,172.1753,171.3157,171.9864,83293.0
2021-12-01 10:20:00,182.12,182.58,181.71,181.82,47220.0,172.0431,172.4776,171.6557,171.7597,47220.0
2021-12-01 10:30:00,181.75,182.0,180.73,180.79,35381.0,171.6935,171.9297,170.73,170.7866,35381.0
2021-12-01 10:40:00,180.9,181.83,180.68,181.61,44842.0,170.8906,171.7691,170.6827,171.5613,44842.0
2021-12-01 10:50:00,181.65,181.88,181.39,181.65,60056.0,171.5991,171.8163,171.3534,171.5991,60056.0
2021-12-01 11:00:00,181.7,181.89,181.43,181.63,45223.0,171.6463,171.8258,171.3912,171.5802,45223.0
2021-12-01 11:10:00,181.59,181.98,181.56,181.97,53627.0,171.5424,171.9108,171.514,171.9014,53627.0
2021-12-01 11:20:00,182.01,182.33,181.67,181.77,66254.0,171.9391,172.2414,171.618,171.7124,66254.0
2021-12-01 11:30:00,181.77,181.9,181.59,181.71,26876.0,171.7124,171.8352,171.5424,171.6557,26876.0
2021-12-01 11:40:00,181.67,181.67,180.61,180.97,24444.0,171.618,171.618,170.6166,170.9567,24444.0
2021-12-01 11:50:00,181.06,181.06,180.47,181.01,19618.0,171.0417,171.0417,170.4844,170.9945,19618.0
2021-12-01 12:00:00,181.06,181.06,180.65,181.01,21992.0,171.0417,171.0417,170.6544,170.9945,21992.0
2021-12-01 12:10:00,181.09,181.65,181.05,181.63,24688.0,171.07,171.5991,171.0323,171.5802,24688.0
2021-12-01 12:20:00,181.67,181.82,181.21,181.24,25258.0,171.618,171.7597,171.1834,171.2117,25258.0
2021-12-01 12:30:00,181.21,181.28,180.84,181.19,16561.0,171.1834,171.2495,170.8339,171.1645,16561.0
2021-12-01 12:40:00,181.25,181.29,180.75,180.84,23864.0,171.2212,171.259,170.7489,170.8339,23864.0
2021-12-01 12:50:00,180.8,180.83,180.16,180.19,17121.0,170.7961,170.8244,170.1915,170.2198,17121.0
2021-12-01 13:00:00,180.18,180.34,179.65,179.69,42143.0,170.2104,170.3615,169.7097,169.7475,42143.0
2021-12-01 13:10:00,179.68,180.11,179.19,179.31,35526.0,169.7381,170.1443,169.2752,169.3885,35526.0
2021-12-01 13:20:00,179.21,179.96,179.18,179.87,21472.0,169.2941,170.0026,169.2657,169.9176,21472.0
2021-12-01 13:30:00,179.87,179.95,179.23,179.27,34283.0,169.9176,169.9931,169.313,169.3508,34283.0
2021-12-01 13:40:00,179.27,179.28,178.04,178.05,55189.0,169.3508,169.3602,168.1888,168.1983,55189.0
2021-12-01 13:50:00,178.13,178.55,178.05,178.4,35190.0,168.2738,168.6706,168.1983,168.5289,35190.0
2021-12-01 14:00:00,178.29,178.63,178.15,178.19,30643.0,168.425,168.7462,168.2927,168.3305,30643.0
2021-12-01 14:10:00,178.26,178.26,177.57,177.65,32199.0,168.3966,168.3966,167.7448,167.8204,32199.0
2021-12-01 14:20:00,177.64,178.24,177.63,178.19,35253.0,167.8109,168.3777,167.8015,168.3305,35253.0
2021-12-01 14:30:00,178.14,178.75,178.1,178.7,36240.0,168.2833,168.8595,168.2455,168.8123,36240.0
2021-12-01 14:40:00,178.78,178.78,178.38,178.5,19419.0,168.8879,168.8879,168.51,168.6234,19419.0
2021-12-01 14:50:00,178.55,178.66,178.06,178.11,25322.0,168.6706,168.7745,168.2077,168.2549,25322.0
2021-12-01 15:00:00,178.18,178.35,177.85,177.93,42974.0,168.3211,168.4817,168.0093,168.0849,42974.0
2021-12-01 15:10:00,177.91,178.2,177.74,177.77,35584.0,168.066,168.34,167.9054,167.9337,35584.0
2021-12-01 15:20:00,177.78,177.79,177.16,177.23,53492.0,167.9432,167.9526,167.3575,167.4236,53492.0
2021-12-01 15:30:00,177.18,177.33,176.64,177.21,73061.0,167.3764,167.5181,166.8663,167.4047,73061.0
2021-12-01 15:40:00,177.15,177.74,176.45,176.56,136776.0,167.3481,167.9054,166.6868,166.7907,136776.0
2021-12-01 15:50:00,176.45,176.57,175.13,175.16,261413.0,166.6868,166.8001,165.4398,165.4682,261413.0
2021-12-02 09:30:00,177.03,178.21,177.03,178.06,41942.0,167.2347,168.3494,167.2347,168.2077,41942.0
2021-12-02 09:40:00,177.95,179.2,177.67,179.2,69749.0,168.1038,169.2846,167.8393,169.2846,69749.0
2021-12-02 09:50:00,179.32,179.76,179.08,179.68,34699.0,169.398,169.8136,169.1713,169.7381,34699.0
2021-12-02 10:00:00,179.74,180.1,179.57,180.01,28198.0,169.7947,170.1348,169.6342,170.0498,28198.0
2021-12-02 10:10:00,180.04,180.76,179.79,180.56,65555.0,170.0781,170.7583,169.842,170.5694,65555.0
2021-12-02 10:20:00,180.56,180.86,180.37,180.78,20512.0,170.5694,170.8528,170.3899,170.7772,20512.0
2021-12-02 10:30:00,180.86,181.45,179.89,179.99,41170.0,170.8528,171.4101,169.9364,170.0309,41170.0
2021-12-02 10:40:00,179.99,180.38,179.5,180.38,59095.0,170.0309,170.3993,169.568,170.3993,59095.0
2021-12-02 10:50:00,180.34,181.42,180.34,181.42,37798.0,170.3615,171.3818,170.3615,171.3818,37798.0
2021-12-02 11:00:00,181.41,181.54,180.98,181.41,16375.0,171.3723,171.4951,170.9661,171.3723,16375.0
2021-12-02 11:10:00,181.41,181.56,181.22,181.42,18797.0,171.3723,171.514,171.1929,171.3818,18797.0
2021-12-02 11:20:00,181.42,181.77,181.18,181.27,37954.0,171.3818,171.7124,171.1551,171.2401,37954.0
2021-12-02 11:30:00,181.28,181.37,180.44,180.6,19428.0,171.2495,171.3346,170.456,170.6072,19428.0
2021-12-02 11:40:00,180.66,180.82,180.17,180.6,31509.0,170.6638,170.815,170.201,170.6072,31509.0
2021-12-02 11:50:00,180.61,181.39,180.58,181.18,34662.0,170.6166,171.3534,170.5883,171.1551,34662.0
2021-12-02 12:00:00,181.2,181.31,180.97,181.0,26868.0,171.174,171.2779,170.9567,170.985,26868.0
2021-12-02 12:10:00,180.95,181.16,180.88,181.12,26085.0,170.9378,171.1362,170.8717,171.0984,26085.0
2021-12-02 12:20:00,181.13,181.24,180.9,181.15,41155.0,171.1078,171.2117,170.8906,171.1267,41155.0
2021-12-02 12:30:00,181.1,181.56,180.95,181.45,20099.0,171.0795,171.514,170.9378,171.4101,20099.0
2021-12-02 12:40:00,181.35,181.94,181.28,181.94,22491.0,171.3157,171.873,171.2495,171.873,22491.0
2021-12-02 12:50:00,181.94,182.0,181.7,181.95,24780.0,171.873,171.9297,171.6463,171.8825,24780.0
2021-12-02 13:00:00,181.95,182.45,181.42,182.21,20503.0,171.8825,172.3548,171.3818,172.1281,20503.0
2021-12-02 13:10:00,182.2,182.37,182.02,182.28,12154.0,172.1186,172.2792,171.9486,172.1942,12154.0
2021-12-02 13:20:00,182.33,182.35,181.9,181.9,12896.0,172.2414,172.2603,171.8352,171.8352,12896.0
2021-12-02 13:30:00,181.94,182.35,181.71,182.25,12788.0,171.873,172.2603,171.6557,172.1659,12788.0
2021-12-02 13:40:00,182.26,182.26,181.6,181.89,18346.0,172.1753,172.1753,171.5518,171.8258,18346.0
2021-12-02 13:50:00,181.92,182.73,181.84,182.68,15089.0,171.8541,172.6193,171.7786,172.5721,15089.0
2021-12-02 14:00:00,182.65,182.84,182.49,182.49,28708.0,172.5437,172.7232,172.3926,172.3926,28708.0
2021-12-02 14:10:00,182.51,182.7,182.33,182.69,31689.0,172.4115,172.591,172.2414,172.5815,31689.0
2021-12-02 14:20:00,182.65,182.8,182.5,182.76,34179.0,172.5437,172.6854,172.402,172.6476,34179.0
2021-12-02 14:30:00,182.75,182.75,182.29,182.29,10690.0,172.6382,172.6382,172.2037,172.2037,10690.0
2021-12-02 14:40:00,182.36,182.55,182.16,182.19,15201.0,172.2698,172.4493,172.0808,172.1092,15201.0
2021-12-02 14:50:00,182.18,182.4,182.1,182.21,19887.0,172.0997,172.3076,172.0242,172.1281,19887.0
2021-12-02 15:00:00,182.15,182.21,181.91,182.09,17207.0,172.0714,172.1281,171.8447,172.0147,17207.0
2021-12-02 15:10:00,182.03,182.22,181.82,181.9,14239.0,171.958,172.1375,171.7597,171.8352,14239.0
2021-12-02 15:20:00,181.87,182.17,181.81,182.13,23128.0,171.8069,172.0903,171.7502,172.0525,23128.0
2021-12-02 15:30:00,182.13,182.49,182.08,182.15,30702.0,172.0525,172.3926,172.0053,172.0714,30702.0
2021-12-02 15:40:00,182.12,182.77,182.08,182.62,56607.0,172.0431,172.6571,172.0053,172.5154,56607.0
2021-12-02 15:50:00,182.56,182.95,181.9,182.42,193333.0,172.4587,172.8271,171.8352,172.3265,193333.0
2021-12-03 09:30:00,181.78,182.97,181.29,181.3,36211.0,171.7219,172.846,171.259,171.2684,36211.0
2021-12-03 09:40:00,181.35,182.11,181.0,181.9,15992.0,171.3157,172.0336,170.985,171.8352,15992.0
2021-12-03 09:50:00,181.78,181.8,181.0,181.31,13596.0,171.7219,171.7408,170.985,171.2779,13596.0
2021-12-03 10:00:00,181.31,182.61,181.2,182.31,17745.0,171.2779,172.5059,171.174,172.2225,17745.0
2021-12-03 10:10:00,182.23,182.65,181.76,182.24,13303.0,172.147,172.5437,171.703,172.1564,13303.0
2021-12-03 10:20:00,182.15,182.77,182.07,182.4,13116.0,172.0714,172.6571,171.9958,172.3076,13116.0
2021-12-03 10:30:00,182.32,182.55,181.19,181.22,9822.0,172.232,172.4493,171.1645,171.1929,9822.0
2021-12-03 10:40:00,181.28,181.28,180.27,180.59,12621.0,171.2495,171.2495,170.2954,170.5977,12621.0
2021-12-03 10:50:00,180.61,180.99,180.31,180.75,17530.0,170.6166,170.9756,170.3332,170.7489,17530.0
2021-12-03 11:00:00,180.75,181.16,180.56,180.77,11920.0,170.7489,171.1362,170.5694,170.7678,11920.0
2021-12-03 11:10:00,180.8,181.43,180.73,180.94,10364.0,170.7961,171.3912,170.73,170.9283,10364.0
2021-12-03 11:20:00,180.88,181.7,180.79,181.44,17825.0,170.8717,171.6463,170.7866,171.4007,17825.0
2021-12-03 11:30:00,181.41,181.59,181.26,181.35,17539.0,171.3723,171.5424,171.2306,171.3157,17539.0
2021-12-03 11:40:00,181.52,181.52,180.73,181.05,45916.0,171.4763,171.4763,170.73,171.0323,45916.0
2021-12-03 11:50:00,180.84,180.84,180.35,180.36,13795.0,170.8339,170.8339,170.371,170.3804,13795.0
2021-12-03 12:00:00,180.31,180.82,180.11,180.79,6590.0,170.3332,170.815,170.1443,170.7866,6590.0
2021-12-03 12:10:00,180.83,181.16,180.79,181.14,11740.0,170.8244,171.1362,170.7866,171.1173,11740.0
2021-12-03 12:20:00,181.19,181.45,181.19,181.43,6074.0,171.1645,171.4101,171.1645,171.3912,6074.0
2021-12-03 12:30:00,181.36,181.38,180.86,181.31,13598.0,171.3251,171.344,170.8528,171.2779,13598.0
2021-12-03 12:40:00,181.3,181.49,180.83,180.96,8001.0,171.2684,171.4479,170.8244,170.9472,8001.0
2021-12-03 12:50:00,181.04,181.17,180.75,180.94,7231.0,171.0228,171.1456,170.7489,170.9283,7231.0
2021-12-03 13:00:00,180.91,180.91,180.43,180.89,12107.0,170.9,170.9,170.4466,170.8811,12107.0
2021-12-03 13:10:00,180.8,181.09,180.68,181.01,4854.0,170.7961,171.07,170.6827,170.9945,4854.0
2021-12-03 13:20:00,181.02,181.11,180.43,180.43,10838.0,171.0039,171.0889,170.4466,170.4466,10838.0
2021-12-03 13:30:00,180.47,180.68,180.43,180.47,11900.0,170.4844,170.6827,170.4466,170.4844,11900.0
2021-12-03 13:40:00,180.51,180.63,180.16,180.16,12922.0,170.5221,170.6355,170.1915,170.1915,12922.0
2021-12-03 13:50:00,180.24,180.52,180.17,180.35,17430.0,170.2671,170.5316,170.201,170.371,17430.0
2021-12-03 14:00:00,180.37,180.43,180.2,180.2,8785.0,170.3899,170.4466,170.2293,170.2293,8785.0
2021-12-03 14:10:00,180.25,180.5,180.09,180.09,10672.0,170.2765,170.5127,170.1254,170.1254,10672.0
2021-12-03 14:20:00,180.1,180.57,179.86,180.39,34832.0,170.1348,170.5788,169.9081,170.4088,34832.0
2021-12-03 14:30:00,180.41,180.55,179.98,180.25,30860.0,170.4277,170.5599,170.0215,170.2765,30860.0
2021-12-03 14:40:00,180.27,180.48,180.01,180.05,14014.0,170.2954,170.4938,170.0498,170.0876,14014.0
2021-12-03 14:50:00,180.1,180.26,179.9,179.98,28086.0,170.1348,170.286,169.9459,170.0215,28086.0
2021-12-03 15:00:00,179.89,180.27,179.51,179.91,28542.0,169.9364,170.2954,169.5775,169.9553,28542.0
2021-12-03 15:10:00,179.96,180.36,179.9,180.06,17538.0,170.0026,170.3804,169.9459,170.097,17538.0
2021-12-03 15:20:00,180.22,180.99,180.17,180.74,12338.0,170.2482,170.9756,170.201,170.7394,12338.0
2021-12-03 15:30:00,180.78,181.58,180.72,180.84,29036.0,170.7772,171.5329,170.7205,170.8339,29036.0
2021-12-03 15:40:00,180.9,181.0,179.95,180.3,82176.0,170.8906,170.985,169.9931,170.3238,82176.0
2021-12-03 15:50:00,180.37,181.73,180.12,181.4,181197.0,170.3899,171.6746,170.1537,171.3629,181197.0
2021-12-06 09:30:00,184.15,185.11,183.48,184.67,30002.0,173.9607,174.8676,173.3278,174.452,30002.0
2021-12-06 09:40:00,184.42,185.49,184.17,184.28,31931.0,174.2158,175.2266,173.9796,174.0835,31931.0
2021-12-06 09:50:00,184.42,185.63,184.25,185.58,14115.0,174.2158,175.3588,174.0552,175.3116,14115.0
2021-12-06 10:00:00,185.57,185.73,185.04,185.22,16626.0,175.3022,175.4533,174.8015,174.9715,16626.0
2021-12-06 10:10:00,185.36,186.09,185.31,185.78,12250.0,175.1038,175.7934,175.0566,175.5005,12250.0
2021-12-06 10:20:00,185.84,186.09,185.69,186.02,11033.0,175.5572,175.7934,175.4155,175.7273,11033.0
2021-12-06 10:30:00,186.02,187.09,185.82,187.0,16476.0,175.7273,176.7381,175.5383,176.653,16476.0
2021-12-06 10:40:00,186.95,187.07,186.59,187.0,15546.0,176.6058,176.7192,176.2657,176.653,15546.0
2021-12-06 10:50:00,186.94,187.41,186.91,187.37,16844.0,176.5964,177.0404,176.568,177.0026,16844.0
2021-12-06 11:00:00,187.25,187.25,186.73,186.77,15555.0,176.8892,176.8892,176.398,176.4358,15555.0
2021-12-06 11:10:00,186.76,187.51,186.5,187.49,29299.0,176.4263,177.1348,176.1807,177.1159,29299.0
2021-12-06 11:20:00,187.54,187.68,187.3,187.3,30558.0,177.1632,177.2954,176.9364,176.9364,30558.0
2021-12-06 11:30:00,187.35,187.53,187.09,187.37,19511.0,176.9837,177.1537,176.7381,177.0026,19511.0
2021-12-06 11:40:00,187.39,187.49,186.87,187.0,13057.0,177.0215,177.1159,176.5302,176.653,13057.0
2021-12-06 11:50:00,186.98,187.5,186.98,187.38,13390.0,176.6341,177.1254,176.6341,177.012,13390.0
2021-12-06 12:00:00,187.39,187.71,187.25,187.65,9695.0,177.0215,177.3238,176.8892,177.2671,9695.0
2021-12-06 12:10:00,187.63,187.81,187.45,187.58,26640.0,177.2482,177.4182,177.0781,177.2009,26640.0
2021-12-06 12:20:00,187.55,188.17,187.49,188.08,21202.0,177.1726,177.7583,177.1159,177.6733,21202.0
2021-12-06 12:30:00,188.01,188.15,187.84,188.01,10463.0,177.6072,177.7394,177.4466,177.6072,10463.0
2021-12-06 12:40:00,188.01,188.59,187.97,188.59,11667.0,177.6072,178.1551,177.5694,178.1551,11667.0
2021-12-06 12:50:00,188.59,189.14,188.55,189.08,21011.0,178.1551,178.6746,178.1173,178.618,21011.0
2021-12-06 13:00:00,189.11,189.17,188.85,189.06,18612.0,178.6463,178.703,178.4007,178.5991,18612.0
2021-12-06 13:10:00,189.03,189.22,188.77,189.22,14590.0,178.5707,178.7502,178.3251,178.7502,14590.0
2021-12-06 13:20:00,189.22,189.34,188.8,189.11,18901.0,178.7502,178.8636,178.3534,178.6463,18901.0
2021-12-06 13:30:00,188.97,189.14,188.27,188.47,15497.0,178.514,178.6746,177.8528,178.0417,15497.0
2021-12-06 13:40:00,188.47,189.02,188.47,188.96,12476.0,178.0417,178.5613,178.0417,178.5046,12476.0
2021-12-06 13:50:00,188.96,189.14,188.76,188.99,14522.0,178.5046,178.6746,178.3157,178.5329,14522.0
2021-12-06 14:00:00,188.96,189.13,188.59,188.59,13087.0,178.5046,178.6652,178.1551,178.1551,13087.0
2021-12-06 14:10:00,188.59,188.94,188.5,188.5,22468.0,178.1551,178.4857,178.07,178.07,22468.0
2021-12-06 14:20:00,188.5,188.8,188.42,188.5,11843.0,178.07,178.3534,177.9945,178.07,11843.0
2021-12-06 14:30:00,188.64,188.66,188.12,188.18,10256.0,178.2023,178.2212,177.7111,177.7677,10256.0
2021-12-06 14:40:00,188.11,188.26,187.67,187.67,16110.0,177.7016,177.8433,177.286,177.286,16110.0
2021-12-06 14:50:00,187.7,187.7,187.25,187.61,17050.0,177.3143,177.3143,176.8892,177.2293,17050.0
2021-12-06 15:00:00,187.63,187.86,187.47,187.57,11572.0,177.2482,177.4655,177.097,177.1915,11572.0
2021-12-06 15:10:00,187.55,187.74,187.36,187.6,11607.0,177.1726,177.3521,176.9931,177.2198,11607.0
2021-12-06 15:20:00,187.6,187.61,187.27,187.44,16703.0,177.2198,177.2293,176.9081,177.0687,16703.0
2021-12-06 15:30:00,187.43,187.64,187.08,187.64,28837.0,177.0592,177.2576,176.7286,177.2576,28837.0
2021-12-06 15:40:00,187.61,187.68,187.38,187.57,29184.0,177.2293,177.2954,177.012,177.1915,29184.0
2021-12-06 15:50:00,187.46,187.69,187.27,187.52,87927.0,177.0876,177.3049,176.9081,177.1443,87927.0
2021-12-07 09:30:00,187.93,189.0,187.63,188.17,37269.0,177.5316,178.5424,177.2482,177.7583,37269.0
2021-12-07 09:40:00,188.13,188.63,187.56,188.44,21601.0,177.7205,178.1929,177.1821,178.0134,21601.0
2021-12-07 09:50:00,188.6,189.31,188.4,189.11,12538.0,178.1645,178.8352,177.9756,178.6463,12538.0
2021-12-07 10:00:00,189.28,189.28,188.63,188.92,15138.0,178.8069,178.8069,178.1929,178.4668,15138.0
2021-12-07 10:10:00,188.97,189.3,188.82,189.04,18161.0,178.514,178.8258,178.3723,178.5802,18161.0
2021-12-07 10:20:00,189.2,189.25,188.67,188.75,8561.0,178.7313,178.7785,178.2306,178.3062,8561.0
2021-12-07 10:30:00,188.69,188.83,188.38,188.8,9473.0,178.2495,178.3818,177.9567,178.3534,9473.0
2021-12-07 10:40:00,188.8,188.96,188.45,188.55,16020.0,178.3534,178.5046,178.0228,178.1173,16020.0
2021-12-07 10:50:00,188.61,188.85,188.55,188.66,10639.0,178.174,178.4007,178.1173,178.2212,10639.0
2021-12-07 11:00:00,188.78,188.81,188.27,188.63,12240.0,178.3346,178.3629,177.8528,178.1929,12240.0
2021-12-07 11:10:00,188.55,188.55,188.15,188.15,7286.0,178.1173,178.1173,177.7394,177.7394,7286.0
2021-12-07 11:20:00,188.13,188.13,187.76,188.09,12470.0,177.7205,177.7205,177.371,177.6827,12470.0
2021-12-07 11:30:00,188.15,188.19,187.87,188.15,5601.0,177.7394,177.7772,177.4749,177.7394,5601.0
2021-12-07 11:40:00,188.24,188.24,187.75,187.81,7339.0,177.8244,177.8244,177.3615,177.4182,7339.0
2021-12-07 11:50:00,187.85,188.29,187.85,188.06,6066.0,177.456,177.8717,177.456,177.6544,6066.0
2021-12-07 12:00:00,188.1,188.22,188.03,188.22,5528.0,177.6922,177.8055,177.626,177.8055,5528.0
2021-12-07 12:10:00,188.2,188.27,187.84,187.95,14689.0,177.7866,177.8528,177.4466,177.5505,14689.0
2021-12-07 12:20:00,188.05,188.2,187.86,187.96,10773.0,177.6449,177.7866,177.4655,177.5599,10773.0
2021-12-07 12:30:00,187.88,188.27,187.88,188.09,7410.0,177.4843,177.8528,177.4843,177.6827,7410.0
2021-12-07 12:40:00,188.08,188.13,187.55,187.58,15839.0,177.6733,177.7205,177.1726,177.2009,15839.0
2021-12-07 12:50:00,187.63,188.1,187.63,188.03,14266.0,177.2482,177.6922,177.2482,177.626,14266.0
2021-12-07 13:00:00,188.09,188.14,187.94,187.98,3603.0,177.6827,177.73,177.541,177.5788,3603.0
2021-12-07 13:10:00,188.12,188.12,187.73,187.79,8345.0,177.7111,177.7111,177.3426,177.3993,8345.0
2021-12-07 13:20:00,187.8,188.04,187.8,187.95,8939.0,177.4088,177.6355,177.4088,177.5505,8939.0
2021-12-07 13:30:00,187.95,188.1,187.91,188.06,13127.0,177.5505,177.6922,177.5127,177.6544,13127.0
2021-12-07 13:40:00,188.03,188.12,187.97,187.97,10769.0,177.626,177.7111,177.5694,177.5694,10769.0
2021-12-07 13:50:00,188.0,188.32,188.0,188.1,10737.0,177.5977,177.9,177.5977,177.6922,10737.0
2021-12-07 14:00:00,188.07,188.14,187.84,188.1,12406.0,177.6638,177.73,177.4466,177.6922,12406.0
2021-12-07 14:10:00,188.14,188.62,188.06,188.27,11226.0,177.73,178.1834,177.6544,177.8528,11226.0
2021-12-07 14:20:00,188.22,188.51,188.2,188.32,13761.0,177.8055,178.0795,177.7866,177.9,13761.0
2021-12-07 14:30:00,188.28,188.52,188.25,188.26,9291.0,177.8622,178.0889,177.8339,177.8433,9291.0
2021-12-07 14:40:00,188.27,188.55,188.27,188.51,22559.0,177.8528,178.1173,177.8528,178.0795,22559.0
2021-12-07 14:50:00,188.47,188.5,188.35,188.42,8388.0,178.0417,178.07,177.9283,177.9945,8388.0
2021-12-07 15:00:00,188.39,188.5,188.25,188.34,25567.0,177.9661,178.07,177.8339,177.9189,25567.0
2021-12-07 15:10:00,188.37,188.46,188.16,188.34,8848.0,177.9472,178.0323,177.7489,177.9189,8848.0
2021-12-07 15:20:00,188.29,188.38,188.08,188.08,9649.0,177.8717,177.9567,177.6733,177.6733,9649.0
2021-12-07 15:30:00,188.13,188.15,187.61,187.7,26580.0,177.7205,177.7394,177.2293,177.3143,26580.0
2021-12-07 15:40:00,187.71,188.01,187.68,187.96,50942.0,177.3238,177.6072,177.2954,177.5599,50942.0
2021-12-07 15:50:00,187.94,188.38,187.32,188.11,160766.0,177.541,177.9567,176.9553,177.7016,160766.0
2021-12-08 09:30:00,188.15,189.31,187.9,189.21,18795.0,177.7394,178.8352,177.5032,178.7408,18795.0
2021-12-08 09:40:00,188.84,189.08,188.09,188.09,7880.0,178.3912,178.618,177.6827,177.6827,7880.0
2021-12-08 09:50:00,188.03,189.38,187.97,189.37,8681.0,177.626,178.9014,177.5694,178.8919,8681.0
2021-12-08 10:00:00,189.09,189.17,188.69,188.81,8187.0,178.6274,178.703,178.2495,178.3629,8187.0
2021-12-08 10:10:00,188.94,189.17,188.56,189.13,9159.0,178.4857,178.703,178.1267,178.6652,9159.0
2021-12-08 10:20:00,189.09,189.11,188.4,188.4,8582.0,178.6274,178.6463,177.9756,177.9756,8582.0
2021-12-08 10:30:00,188.38,188.67,187.92,188.04,8978.0,177.9567,178.2306,177.5221,177.6355,8978.0
2021-12-08 10:40:00,188.19,188.74,188.04,188.53,12714.0,177.7772,178.2968,177.6355,178.0984,12714.0
2021-12-08 10:50:00,188.63,188.63,187.72,187.73,19891.0,178.1929,178.1929,177.3332,177.3426,19891.0
2021-12-08 11:00:00,187.91,188.76,187.9,188.73,12769.0,177.5127,178.3157,177.5032,178.2873,12769.0
2021-12-08 11:10:00,188.8,188.95,188.39,188.39,13408.0,178.3534,178.4951,177.9661,177.9661,13408.0
2021-12-08 11:20:00,188.5,188.66,188.5,188.65,4177.0,178.07,178.2212,178.07,178.2117,4177.0
2021-12-08 11:30:00,188.63,188.63,188.2,188.31,10018.0,178.1929,178.1929,177.7866,177.8906,10018.0
2021-12-08 11:40:00,188.37,188.67,188.33,188.67,4507.0,177.9472,178.2306,177.9094,178.2306,4507.0
2021-12-08 11:50:00,188.7,188.88,188.57,188.75,6714.0,178.259,178.429,178.1362,178.3062,6714.0
2021-12-08 12:00:00,188.7,188.84,188.53,188.83,3994.0,178.259,178.3912,178.0984,178.3818,3994.0
2021-12-08 12:10:00,188.86,188.95,188.79,188.89,7949.0,178.4101,178.4951,178.344,178.4385,7949.0
2021-12-08 12:20:00,188.89,189.41,188.89,189.41,17302.0,178.4385,178.9297,178.4385,178.9297,17302.0
2021-12-08 12:30:00,189.45,189.55,188.94,188.94,5774.0,178.9675,179.0619,178.4857,178.4857,5774.0
2021-12-08 12:40:00,188.82,189.25,188.79,189.06,10067.0,178.3723,178.7785,178.344,178.5991,10067.0
2021-12-08 12:50:00,189.01,189.13,188.95,189.03,2859.0,178.5518,178.6652,178.4951,178.5707,2859.0
2021-12-08 13:00:00,189.05,189.24,188.99,189.11,2914.0,178.5896,178.7691,178.5329,178.6463,2914.0
2021-12-08 13:10:00,189.07,189.6,189.03,189.44,19413.0,178.6085,179.1092,178.5707,178.958,19413.0
2021-12-08 13:20:00,189.44,189.7,189.34,189.61,9359.0,178.958,179.2036,178.8636,179.1186,9359.0
2021-12-08 13:30:00,189.62,189.67,189.19,189.19,5402.0,179.1281,179.1753,178.7219,178.7219,5402.0
2021-12-08 13:40:00,189.15,189.34,189.07,189.08,5414.0,178.6841,178.8636,178.6085,178.618,5414.0
2021-12-08 13:50:00,189.08,189.69,189.08,189.47,19432.0,178.618,179.1942,178.618,178.9864,19432.0
2021-12-08 14:00:00,189.41,189.76,189.28,189.75,11273.0,178.9297,179.2603,178.8069,179.2509,11273.0
2021-12-08 14:10:00,189.74,189.76,189.45,189.71,9900.0,179.2414,179.2603,178.9675,179.2131,9900.0
2021-12-08 14:20:00,189.67,189.88,189.59,189.59,10822.0,179.1753,179.3737,179.0997,179.0997,10822.0
2021-12-08 14:30:00,189.56,189.56,189.3,189.32,3873.0,179.0714,179.0714,178.8258,178.8447,3873.0
2021-12-08 14:40:00,189.17,189.17,188.88,188.89,8538.0,178.703,178.703,178.429,178.4385,8538.0
2021-12-08 14:50:00,188.96,189.22,188.96,189.13,4828.0,178.5046,178.7502,178.5046,178.6652,4828.0
2021-12-08 15:00:00,189.13,189.21,189.03,189.05,5022.0,178.6652,178.7408,178.5707,178.5896,5022.0
2021-12-08 15:10:00,189.03,189.29,189.02,189.26,25332.0,178.5707,178.8163,178.5613,178.788,25332.0
2021-12-08 15:20:00,189.3,189.59,189.22,189.59,14158.0,178.8258,179.0997,178.7502,179.0997,14158.0
2021-12-08 15:30:00,189.58,189.73,189.15,189.15,31192.0,179.0903,179.232,178.6841,178.6841,31192.0
2021-12-08 15:40:00,189.12,189.42,189.09,189.15,26355.0,178.6557,178.9391,178.6274,178.6841,26355.0
2021-12-08 15:50:00,189.1,189.49,189.03,189.07,83919.0,178.6368,179.0053,178.5707,178.6085,83919.0
2021-12-09 09:30:00,188.22,188.38,188.01,188.21,13325.0,177.8055,177.9567,177.6072,177.7961,13325.0
2021-12-09 09:40:00,188.25,188.86,188.25,188.33,20789.0,177.8339,178.4101,177.8339,177.9094,20789.0
2021-12-09 09:50:00,188.27,188.7,188.1,188.34,14004.0,177.8528,178.259,177.6922,177.9189,14004.0
2021-12-09 10:00:00,188.28,188.41,188.09,188.33,11649.0,177.8622,177.985,177.6827,177.9094,11649.0
2021-12-09 10:10:00,188.32,188.48,188.19,188.25,5679.0,177.9,178.0511,177.7772,177.8339,5679.0
2021-12-09 10:20:00,188.28,188.28,187.84,187.92,8255.0,177.8622,177.8622,177.4466,177.5221,8255.0
2021-12-09 10:30:00,187.99,187.99,187.2,187.57,11997.0,177.5883,177.5883,176.842,177.1915,11997.0
2021-12-09 10:40:00,187.51,187.93,187.5,187.88,10366.0,177.1348,177.5316,177.1254,177.4843,10366.0
2021-12-09 10:50:00,187.82,188.27,187.82,188.27,6044.0,177.4277,177.8528,177.4277,177.8528,6044.0
2021-12-09 11:00:00,188.22,188.74,188.2,188.74,5665.0,177.8055,178.2968,177.7866,178.2968,5665.0
2021-12-09 11:10:00,188.64,188.83,188.56,188.67,6401.0,178.2023,178.3818,178.1267,178.2306,6401.0
2021-12-09 11:20:00,188.64,188.79,188.64,188.78,4695.0,178.2023,178.344,178.2023,178.3346,4695.0
2021-12-09 11:30:00,188.69,188.88,188.59,188.62,17843.0,178.2495,178.429,178.1551,178.1834,17843.0
2021-12-09 11:40:00,188.64,188.9,188.64,188.88,6599.0,178.2023,178.4479,178.2023,178.429,6599.0
2021-12-09 11:50:00,188.96,189.23,188.96,189.07,10400.0,178.5046,178.7597,178.5046,178.6085,10400.0
2021-12-09 12:00:00,189.03,189.23,188.89,189.23,3592.0,178.5707,178.7597,178.4385,178.7597,3592.0
2021-12-09 12:10:00,189.26,189.6,189.22,189.52,8736.0,178.788,179.1092,178.7502,179.0336,8736.0
2021-12-09 12:20:00,189.6,189.7,189.52,189.67,3769.0,179.1092,179.2036,179.0336,179.1753,3769.0
2021-12-09 12:30:00,189.57,189.88,189.56,189.69,4105.0,179.0808,179.3737,179.0714,179.1942,4105.0
2021-12-09 12:40:00,189.77,189.77,189.64,189.67,3379.0,179.2698,179.2698,179.147,179.1753,3379.0
2021-12-09 12:50:00,189.81,189.95,189.79,189.94,6656.0,179.3076,179.4398,179.2887,179.4304,6656.0
2021-12-09 13:00:00,189.88,190.23,189.75,190.22,8963.0,179.3737,179.7043,179.2509,179.6949,8963.0
2021-12-09 13:10:00,190.22,190.36,190.1,190.28,13473.0,179.6949,179.8271,179.5815,179.7516,13473.0
2021-12-09 13:20:00,190.28,190.43,190.07,190.07,7290.0,179.7516,179.8933,179.5532,179.5532,7290.0
2021-12-09 13:30:00,190.08,190.3,190.0,190.3,4671.0,179.5626,179.7704,179.487,179.7704,4671.0
2021-12-09 13:40:00,190.3,190.51,190.26,190.5,7223.0,179.7704,179.9688,179.7327,179.9594,7223.0
2021-12-09 13:50:00,190.49,190.5,190.08,190.09,7778.0,179.9499,179.9594,179.5626,179.5721,7778.0
2021-12-09 14:00:00,189.98,190.29,189.94,190.16,7876.0,179.4682,179.761,179.4304,179.6382,7876.0
2021-12-09 14:10:00,190.16,190.24,189.93,189.98,7318.0,179.6382,179.7138,179.4209,179.4682,7318.0
2021-12-09 14:20:00,189.98,190.26,189.86,189.86,7838.0,179.4682,179.7327,179.3548,179.3548,7838.0
2021-12-09 14:30:00,190.03,190.06,189.85,189.85,6540.0,179.5154,179.5437,179.3453,179.3453,6540.0
2021-12-09 14:40:00,189.89,189.98,189.77,189.98,6513.0,179.3831,179.4682,179.2698,179.4682,6513.0
2021-12-09 14:50:00,189.98,190.14,189.98,190.07,8750.0,179.4682,179.6193,179.4682,179.5532,8750.0
2021-12-09 15:00:00,190.05,190.56,190.03,190.55,18069.0,179.5343,180.0161,179.5154,180.0066,18069.0
2021-12-09 15:10:00,190.55,190.58,190.19,190.21,18059.0,180.0066,180.035,179.6665,179.6854,18059.0
2021-12-09 15:20:00,190.23,190.5,190.19,190.47,30594.0,179.7043,179.9594,179.6665,179.931,30594.0
2021-12-09 15:30:00,190.47,190.57,189.89,190.3,63284.0,179.931,180.0255,179.3831,179.7704,63284.0
2021-12-09 15:40:00,190.22,190.43,190.14,190.2,23758.0,179.6949,179.8933,179.6193,179.676,23758.0
2021-12-09 15:50:00,190.12,190.39,190.05,190.14,112257.0,179.6004,179.8555,179.5343,179.6193,112257.0
2021-12-10 09:30:00,191.4,191.94,190.3,190.99,26586.0,180.8096,181.3197,179.7704,180.4223,26586.0
2021-12-10 09:40:00,191.04,191.91,190.93,191.8,6354.0,180.4695,181.2914,180.3656,181.1874,6354.0
2021-12-10 09:50:00,191.8,191.8,190.9,191.0,17555.0,181.1874,181.1874,180.3372,180.4317,17555.0
2021-12-10 10:00:00,191.0,191.09,190.54,190.66,10847.0,180.4317,180.5167,179.9972,180.1105,10847.0
2021-12-10 10:10:00,190.68,191.09,190.5,190.97,14985.0,180.1294,180.5167,179.9594,180.4034,14985.0
2021-12-10 10:20:00,190.96,191.21,190.69,191.21,13517.0,180.3939,180.6301,180.1389,180.6301,13517.0
2021-12-10 10:30:00,191.24,191.36,190.39,190.56,14875.0,180.6584,180.7718,179.8555,180.0161,14875.0
2021-12-10 10:40:00,190.71,190.96,190.54,190.84,10982.0,180.1578,180.3939,179.9972,180.2806,10982.0
2021-12-10 10:50:00,190.69,191.09,190.68,191.03,17581.0,180.1389,180.5167,180.1294,180.4601,17581.0
2021-12-10 11:00:00,191.03,191.27,190.4,190.55,13726.0,180.4601,180.6868,179.8649,180.0066,13726.0
2021-12-10 11:10:00,190.62,190.78,190.29,190.66,10922.0,180.0727,180.2239,179.761,180.1105,10922.0
2021-12-10 11:20:00,190.66,191.36,190.65,191.36,19341.0,180.1105,180.7718,180.1011,180.7718,19341.0
2021-12-10 11:30:00,191.33,191.33,191.06,191.29,8039.0,180.7435,180.7435,180.4884,180.7057,8039.0
2021-12-10 11:40:00,191.3,191.42,191.13,191.4,13182.0,180.7151,180.8285,180.5545,180.8096,13182.0
2021-12-10 11:50:00,191.4,191.78,191.35,191.55,11835.0,180.8096,181.1686,180.7623,180.9513,11835.0
2021-12-10 12:00:00,191.66,191.76,191.52,191.56,6766.0,181.0552,181.1497,180.9229,180.9607,6766.0
2021-12-10 12:10:00,191.44,191.44,190.97,191.01,4271.0,180.8474,180.8474,180.4034,180.4412,4271.0
2021-12-10 12:20:00,191.01,191.24,191.01,191.18,9228.0,180.4412,180.6584,180.4412,180.6018,9228.0
2021-12-10 12:30:00,191.22,191.5,191.09,191.43,40369.0,180.6395,180.904,180.5167,180.8379,40369.0
2021-12-10 12:40:00,191.48,191.56,191.29,191.56,8257.0,180.8852,180.9607,180.7057,180.9607,8257.0
2021-12-10 12:50:00,191.56,191.72,191.49,191.7,17666.0,180.9607,181.1119,180.8946,181.093,17666.0
2021-12-10 13:00:00,191.66,191.83,191.6,191.6,7449.0,181.0552,181.2158,180.9985,180.9985,7449.0
2021-12-10 13:10:00,191.6,191.6,191.3,191.44,7147.0,180.9985,180.9985,180.7151,180.8474,7147.0
2021-12-10 13:20:00,191.44,191.45,191.1,191.14,6631.0,180.8474,180.8568,180.5262,180.564,6631.0
2021-12-10 13:30:00,191.04,191.04,190.88,190.94,3165.0,180.4695,180.4695,180.3184,180.375,3165.0
2021-12-10 13:40:00,190.81,190.81,190.65,190.69,6524.0,180.2522,180.2522,180.1011,180.1389,6524.0
2021-12-10 13:50:00,190.67,190.86,190.66,190.85,7219.0,180.12,180.2995,180.1105,180.29,7219.0
2021-12-10 14:00:00,190.89,190.97,190.79,190.87,6666.0,180.3278,180.4034,180.2333,180.3089,6666.0
2021-12-10 14:10:00,190.94,191.05,190.84,190.95,12370.0,180.375,180.4789,180.2806,180.3845,12370.0
2021-12-10 14:20:00,190.9,191.13,190.85,191.13,9537.0,180.3372,180.5545,180.29,180.5545,9537.0
2021-12-10 14:30:00,191.1,191.13,190.54,190.75,15559.0,180.5262,180.5545,179.9972,180.1955,15559.0
2021-12-10 14:40:00,190.71,190.75,190.56,190.68,11225.0,180.1578,180.1955,180.0161,180.1294,11225.0
2021-12-10 14:50:00,190.67,190.83,190.45,190.81,18452.0,180.12,180.2711,179.9121,180.2522,18452.0
2021-12-10 15:00:00,190.85,191.18,190.59,191.18,24426.0,180.29,180.6018,180.0444,180.6018,24426.0
2021-12-10 15:10:00,191.19,191.33,191.0,191.09,24056.0,180.6112,180.7435,180.4317,180.5167,24056.0
2021-12-10 15:20:00,191.09,191.57,191.05,191.41,60886.0,180.5167,180.9702,180.4789,180.819,60886.0
2021-12-10 15:30:00,191.41,191.5,191.15,191.21,47057.0,180.819,180.904,180.5734,180.6301,47057.0
2021-12-10 15:40:00,191.2,191.47,190.77,191.44,71125.0,180.6206,180.8757,180.2144,180.8474,71125.0
2021-12-10 15:50:00,191.44,191.63,191.06,191.59,176186.0,180.8474,181.0269,180.4884,180.9891,176186.0
2021-12-13 09:30:00,190.88,191.18,190.24,190.28,21146.0,180.3184,180.6018,179.7138,179.7516,21146.0
2021-12-13 09:40:00,190.39,190.62,189.04,189.4,16486.0,179.8555,180.0727,178.5802,178.9202,16486.0
2021-12-13 09:50:00,189.1,189.45,189.0,189.13,8796.0,178.6368,178.9675,178.5424,178.6652,8796.0
2021-12-13 10:00:00,189.24,189.61,188.57,188.94,16578.0,178.7691,179.1186,178.1362,178.4857,16578.0
2021-12-13 10:10:00,188.94,189.45,188.94,189.22,16013.0,178.4857,178.9675,178.4857,178.7502,16013.0
2021-12-13 10:20:00,189.31,190.02,189.24,189.57,11349.0,178.8352,179.5059,178.7691,179.0808,11349.0
2021-12-13 10:30:00,189.42,189.59,189.0,189.36,9196.0,178.9391,179.0997,178.5424,178.8825,9196.0
2021-12-13 10:40:00,189.3,189.3,188.76,188.76,10965.0,178.8258,178.8258,178.3157,178.3157,10965.0
2021-12-13 10:50:00,188.86,188.98,188.5,188.75,28791.0,178.4101,178.5235,178.07,178.3062,28791.0
2021-12-13 11:00:00,188.72,189.09,188.65,189.09,18186.0,178.2779,178.6274,178.2117,178.6274,18186.0
2021-12-13 11:10:00,189.13,189.13,188.67,188.75,25223.0,178.6652,178.6652,178.2306,178.3062,25223.0
2021-12-13 11:20:00,188.81,189.24,188.64,189.16,10032.0,178.3629,178.7691,178.2023,178.6935,10032.0
2021-12-13 11:30:00,189.03,189.81,189.03,189.77,9386.0,178.5707,179.3076,178.5707,179.2698,9386.0
2021-12-13 11:40:00,189.82,190.5,189.82,190.5,11631.0,179.317,179.9594,179.317,179.9594,11631.0
2021-12-13 11:50:00,190.5,190.95,190.39,190.91,12885.0,179.9594,180.3845,179.8555,180.3467,12885.0
2021-12-13 12:00:00,190.92,190.97,190.17,190.64,8524.0,180.3561,180.4034,179.6476,180.0916,8524.0
2021-12-13 12:10:00,190.7,190.76,190.46,190.58,9318.0,180.1483,180.205,179.9216,180.035,9318.0
2021-12-13 12:20:00,190.59,190.6,190.28,190.33,5941.0,180.0444,180.0538,179.7516,179.7988,5941.0
2021-12-13 12:30:00,190.35,190.42,189.85,189.99,4910.0,179.8177,179.8838,179.3453,179.4776,4910.0
2021-12-13 12:40:00,189.99,190.26,189.98,190.26,9239.0,179.4776,179.7327,179.4682,179.7327,9239.0
2021-12-13 12:50:00,190.26,190.33,190.17,190.21,7813.0,179.7327,179.7988,179.6476,179.6854,7813.0
2021-12-13 13:00:00,190.22,190.4,190.07,190.4,4986.0,179.6949,179.8649,179.5532,179.8649,4986.0
2021-12-13 13:10:00,190.47,190.67,190.46,190.67,7782.0,179.931,180.12,179.9216,180.12,7782.0
2021-12-13 13:20:00,190.71,190.99,190.71,190.97,8199.0,180.1578,180.4223,180.1578,180.4034,8199.0
2021-12-13 13:30:00,190.96,190.96,190.6,190.7,15439.0,180.3939,180.3939,180.0538,180.1483,15439.0
2021-12-13 13:40:00,190.7,190.7,190.37,190.38,4630.0,180.1483,180.1483,179.8366,179.846,4630.0
2021-12-13 13:50:00,190.39,190.76,190.38,190.52,9829.0,179.8555,180.205,179.846,179.9783,9829.0
2021-12-13 14:00:00,190.52,190.52,190.33,190.46,5797.0,179.9783,179.9783,179.7988,179.9216,5797.0
2021-12-13 14:10:00,190.61,190.75,190.51,190.65,8757.0,180.0633,180.1955,179.9688,180.1011,8757.0
2021-12-13 14:20:00,190.63,190.84,190.44,190.51,7969.0,180.0822,180.2806,179.9027,179.9688,7969.0
2021-12-13 14:30:00,190.51,190.64,190.37,190.6,8137.0,179.9688,180.0916,179.8366,180.0538,8137.0
2021-12-13 14:40:00,190.63,190.65,190.49,190.55,8550.0,180.0822,180.1011,179.9499,180.0066,8550.0
2021-12-13 14:50:00,190.56,190.67,190.33,190.36,8909.0,180.0161,180.12,179.7988,179.8271,8909.0
2021-12-13 15:00:00,190.37,190.56,190.17,190.17,4850.0,179.8366,180.0161,179.6476,179.6476,4850.0
2021-12-13 15:10:00,190.2,190.46,190.16,190.39,6573.0,179.676,179.9216,179.6382,179.8555,6573.0
2021-12-13 15:20:00,190.41,190.63,190.32,190.4,3858.0,179.8744,180.0822,179.7893,179.8649,3858.0
2021-12-13 15:30:00,190.38,190.56,190.22,190.47,13244.0,179.846,180.0161,179.6949,179.931,13244.0
2021-12-13 15:40:00,190.46,191.17,190.46,190.64,44366.0,179.9216,180.5923,179.9216,180.0916,44366.0
2021-12-13 15:50:00,190.63,190.68,190.01,190.33,76204.0,180.0822,180.1294,179.4965,179.7988,76204.0
2021-12-14 09:30:00,190.97,193.22,190.93,192.77,41877.0,180.4034,182.5289,180.3656,182.1038,41877.0
2021-12-14 09:40:00,192.77,193.9,192.77,193.68,22812.0,182.1038,183.1713,182.1038,182.9634,22812.0
2021-12-14 09:50:00,193.66,193.85,193.38,193.6,18318.0,182.9445,183.124,182.68,182.8879,18318.0
2021-12-14 10:00:00,193.64,194.43,193.6,194.18,17194.0,182.9256,183.6719,182.8879,183.4358,17194.0
2021-12-14 10:10:00,193.91,194.18,193.58,193.78,17593.0,183.1807,183.4358,182.869,183.0579,17593.0
2021-12-14 10:20:00,193.77,194.07,193.38,193.5,16099.0,183.0484,183.3318,182.68,182.7934,16099.0
2021-12-14 10:30:00,193.51,193.52,193.0,193.07,25269.0,182.8028,182.8123,182.3211,182.3872,25269.0
2021-12-14 10:40:00,193.17,193.32,192.61,192.75,13172.0,182.4816,182.6233,181.9526,182.0849,13172.0
2021-12-14 10:50:00,192.77,192.92,192.52,192.88,34276.0,182.1038,182.2455,181.8676,182.2077,34276.0
2021-12-14 11:00:00,192.95,193.35,192.8,192.93,16068.0,182.2738,182.6517,182.1321,182.2549,16068.0
2021-12-14 11:10:00,192.97,193.01,192.5,192.84,13708.0,182.2927,182.3305,181.8487,182.1699,13708.0
2021-12-14 11:20:00,192.86,192.86,192.48,192.7,16592.0,182.1888,182.1888,181.8298,182.0377,16592.0
2021-12-14 11:30:00,192.61,192.75,192.27,192.63,15878.0,181.9526,182.0849,181.6314,181.9715,15878.0
2021-12-14 11:40:00,192.58,192.87,192.55,192.62,8332.0,181.9243,182.1982,181.896,181.9621,8332.0
2021-12-14 11:50:00,192.59,192.69,192.01,192.14,14649.0,181.9337,182.0282,181.3858,181.5086,14649.0
2021-12-14 12:00:00,192.07,192.24,191.82,192.18,14642.0,181.4425,181.6031,181.2063,181.5464,14642.0
2021-12-14 12:10:00,192.08,192.36,191.83,192.23,10109.0,181.452,181.7165,181.2158,181.5937,10109.0
2021-12-14 12:20:00,192.24,192.5,192.18,192.43,7812.0,181.6031,181.8487,181.5464,181.7826,7812.0
2021-12-14 12:30:00,192.48,192.52,192.16,192.47,18848.0,181.8298,181.8676,181.5275,181.8204,18848.0
2021-12-14 12:40:00,192.48,192.52,192.02,192.09,9381.0,181.8298,181.8676,181.3953,181.4614,9381.0
2021-12-14 12:50:00,192.14,192.23,191.92,192.19,14085.0,181.5086,181.5937,181.3008,181.5559,14085.0
2021-12-14 13:00:00,192.23,192.47,192.21,192.36,13845.0,181.5937,181.8204,181.5748,181.7165,13845.0
2021-12-14 13:10:00,192.37,192.51,192.12,192.51,35152.0,181.7259,181.8582,181.4897,181.8582,35152.0
2021-12-14 13:20:00,192.54,192.92,192.54,192.92,24437.0,181.8865,182.2455,181.8865,182.2455,24437.0
2021-12-14 13:30:00,192.89,193.16,192.85,193.13,15205.0,182.2171,182.4722,182.1794,182.4439,15205.0
2021-12-14 13:40:00,193.1,193.34,192.84,193.31,37789.0,182.4155,182.6422,182.1699,182.6139,37789.0
2021-12-14 13:50:00,193.35,193.57,193.27,193.37,28895.0,182.6517,182.8595,182.5761,182.6706,28895.0
2021-12-14 14:00:00,193.37,193.4,193.01,193.19,18857.0,182.6706,182.6989,182.3305,182.5005,18857.0
2021-12-14 14:10:00,193.19,193.48,193.1,193.48,28746.0,182.5005,182.7745,182.4155,182.7745,28746.0
2021-12-14 14:20:00,193.52,193.54,193.2,193.27,23980.0,182.8123,182.8312,182.51,182.5761,23980.0
2021-12-14 14:30:00,193.21,193.21,192.78,192.8,37357.0,182.5194,182.5194,182.1132,182.1321,37357.0
2021-12-14 14:40:00,192.86,192.9,192.61,192.66,22968.0,182.1888,182.2266,181.9526,181.9999,22968.0
2021-12-14 14:50:00,192.65,192.65,192.25,192.5,33326.0,181.9904,181.9904,181.6126,181.8487,33326.0
2021-12-14 15:00:00,192.46,192.69,192.04,192.33,30185.0,181.8109,182.0282,181.4142,181.6881,30185.0
2021-12-14 15:10:00,192.37,192.44,191.88,192.11,35686.0,181.7259,181.792,181.263,181.4803,35686.0
2021-12-14 15:20:00,192.09,192.36,191.95,192.36,18079.0,181.4614,181.7165,181.3292,181.7165,18079.0
2021-12-14 15:30:00,192.38,192.55,192.01,192.5,26034.0,181.7354,181.896,181.3858,181.8487,26034.0
2021-12-14 15:40:00,192.44,192.55,192.18,192.19,62451.0,181.792,181.896,181.5464,181.5559,62451.0
2021-12-14 15:50:00,192.2,192.63,191.98,192.55,170190.0,181.5653,181.9715,181.3575,181.896,170190.0
2021-12-15 09:30:00,192.46,192.56,190.59,190.8,29583.0,181.8109,181.9054,180.0444,180.2428,29583.0
2021-12-15 09:40:00,190.78,190.92,190.42,190.43,17611.0,180.2239,180.3561,179.8838,179.8933,17611.0
2021-12-15 09:50:00,190.44,191.34,190.43,191.34,10176.0,179.9027,180.7529,179.8933,180.7529,10176.0
2021-12-15 10:00:00,191.25,191.56,190.86,191.17,14449.0,180.6679,180.9607,180.2995,180.5923,14449.0
2021-12-15 10:10:00,191.14,191.45,191.06,191.33,25896.0,180.564,180.8568,180.4884,180.7435,25896.0
2021-12-15 10:20:00,191.26,191.53,191.23,191.38,12490.0,180.6773,180.9324,180.649,180.7907,12490.0
2021-12-15 10:30:00,191.51,191.63,191.29,191.63,5381.0,180.9135,181.0269,180.7057,181.0269,5381.0
2021-12-15 10:40:00,191.67,191.71,191.48,191.56,6533.0,181.0646,181.1024,180.8852,180.9607,6533.0
2021-12-15 10:50:00,191.66,192.12,191.65,191.89,14099.0,181.0552,181.4897,181.0457,181.2725,14099.0
2021-12-15 11:00:00,191.95,192.22,191.86,191.86,10506.0,181.3292,181.5842,181.2441,181.2441,10506.0
2021-12-15 11:10:00,191.79,192.09,191.6,191.7,11126.0,181.178,181.4614,180.9985,181.093,11126.0
2021-12-15 11:20:00,191.78,192.67,191.77,192.38,26620.0,181.1686,182.0093,181.1591,181.7354,26620.0
2021-12-15 11:30:00,192.32,192.34,191.84,192.33,13068.0,181.6787,181.6976,181.2252,181.6881,13068.0
2021-12-15 11:40:00,192.35,192.95,192.24,192.89,13092.0,181.707,182.2738,181.6031,182.2171,13092.0
2021-12-15 11:50:00,192.82,192.89,192.68,192.83,5556.0,182.151,182.2171,182.0188,182.1605,5556.0
2021-12-15 12:00:00,192.84,193.13,192.84,193.12,6364.0,182.1699,182.4439,182.1699,182.4344,6364.0
2021-12-15 12:10:00,193.17,193.36,193.05,193.08,6799.0,182.4816,182.6611,182.3683,182.3966,6799.0
2021-12-15 12:20:00,193.04,193.44,192.97,193.26,6559.0,182.3588,182.7367,182.2927,182.5667,6559.0
2021-12-15 12:30:00,193.26,193.34,193.08,193.08,5167.0,182.5667,182.6422,182.3966,182.3966,5167.0
2021-12-15 12:40:00,193.07,193.5,193.07,193.41,7271.0,182.3872,182.7934,182.3872,182.7084,7271.0
2021-12-15 12:50:00,193.41,193.55,193.33,193.47,6156.0,182.7084,182.8406,182.6328,182.765,6156.0
2021-12-15 13:00:00,193.5,194.02,193.49,194.02,7765.0,182.7934,183.2846,182.7839,183.2846,7765.0
2021-12-15 13:10:00,194.06,194.11,193.74,193.98,22337.0,183.3224,183.3696,183.0201,183.2468,22337.0
2021-12-15 13:20:00,194.0,194.0,193.66,193.87,10978.0,183.2657,183.2657,182.9445,183.1429,10978.0
2021-12-15 13:30:00,193.85,194.08,193.71,193.71,12807.0,183.124,183.3413,182.9918,182.9918,12807.0
2021-12-15 13:40:00,193.63,193.9,193.56,193.64,11828.0,182.9162,183.1713,182.8501,182.9256,11828.0
2021-12-15 13:50:00,193.65,193.69,193.19,193.27,14603.0,182.9351,182.9729,182.5005,182.5761,14603.0
2021-12-15 14:00:00,193.21,193.9,192.84,193.36,27588.0,182.5194,183.1713,182.1699,182.6611,27588.0
2021-12-15 14:10:00,193.6,193.84,192.86,192.86,15997.0,182.8879,183.1146,182.1888,182.1888,15997.0
2021-12-15 14:20:00,192.86,192.86,192.0,192.21,18706.0,182.1888,182.1888,181.3764,181.5748,18706.0
2021-12-15 14:30:00,192.19,193.34,192.18,193.31,22688.0,181.5559,182.6422,181.5464,182.6139,22688.0
2021-12-15 14:40:00,193.23,193.7,192.92,192.93,32918.0,182.5383,182.9823,182.2455,182.2549,32918.0
2021-12-15 14:50:00,192.87,193.25,192.48,192.67,30562.0,182.1982,182.5572,181.8298,182.0093,30562.0
2021-12-15 15:00:00,192.7,193.47,192.57,193.33,24953.0,182.0377,182.765,181.9148,182.6328,24953.0
2021-12-15 15:10:00,193.32,194.08,193.32,193.99,27039.0,182.6233,183.3413,182.6233,183.2563,27039.0
2021-12-15 15:20:00,193.99,194.68,193.97,194.61,37464.0,183.2563,183.9081,183.2374,183.842,37464.0
2021-12-15 15:30:00,194.59,194.59,193.76,193.82,25470.0,183.8231,183.8231,183.039,183.0957,25470.0
2021-12-15 15:40:00,193.86,194.08,193.06,193.06,38665.0,183.1335,183.3413,182.3777,182.3777,38665.0
2021-12-15 15:50:00,193.01,194.01,193.01,193.99,91672.0,182.3305,183.2752,182.3305,183.2563,91672.0
2021-12-16 09:30:00,195.0,195.87,194.17,194.18,36062.0,184.9628,185.788,184.1755,184.185,36062.0
2021-12-16 09:40:00,194.25,195.16,194.14,195.08,11055.0,184.2514,185.1146,184.1471,185.0387,11055.0
2021-12-16 09:50:00,195.0,195.08,194.11,194.17,16772.0,184.9628,185.0387,184.1186,184.1755,16772.0
2021-12-16 10:00:00,194.15,194.62,194.15,194.39,12644.0,184.1566,184.6024,184.1566,184.3842,12644.0
2021-12-16 10:10:00,194.47,194.97,194.37,194.96,12767.0,184.4601,184.9344,184.3652,184.9249,12767.0
2021-12-16 10:20:00,194.96,195.33,194.88,195.24,15707.0,184.9249,185.2758,184.849,185.1905,15707.0
2021-12-16 10:30:00,195.19,195.82,195.13,195.16,7277.0,185.143,185.7406,185.0861,185.1146,7277.0
2021-12-16 10:40:00,195.13,195.6,195.13,195.55,10657.0,185.0861,185.5319,185.0861,185.4845,10657.0
2021-12-16 10:50:00,195.72,195.72,195.07,195.16,17279.0,185.6457,185.6457,185.0292,185.1146,17279.0
2021-12-16 11:00:00,195.1,195.5,195.01,195.5,23779.0,185.0577,185.4371,184.9723,185.4371,23779.0
2021-12-16 11:10:00,195.4,196.0,195.39,195.74,10590.0,185.3422,185.9113,185.3327,185.6647,10590.0
2021-12-16 11:20:00,195.75,195.96,195.75,195.9,13046.0,185.6742,185.8734,185.6742,185.8165,13046.0
2021-12-16 11:30:00,195.88,196.12,195.73,196.01,13724.0,185.7975,186.0252,185.6552,185.9208,13724.0
2021-12-16 11:40:00,196.03,196.87,196.02,196.78,17137.0,185.9398,186.7366,185.9303,186.6512,17137.0
2021-12-16 11:50:00,196.73,197.09,196.63,196.67,20860.0,186.6038,186.9452,186.5089,186.5468,20860.0
2021-12-16 12:00:00,196.67,197.14,196.67,197.06,12196.0,186.5468,186.9927,186.5468,186.9168,12196.0
2021-12-16 12:10:00,197.08,197.48,197.03,197.46,19521.0,186.9357,187.3152,186.8883,187.2962,19521.0
2021-12-16 12:20:00,197.45,197.68,197.24,197.53,17367.0,187.2867,187.5049,187.0875,187.3626,17367.0
2021-12-16 12:30:00,197.53,197.53,197.0,197.16,10810.0,187.3626,187.3626,186.8599,187.0116,10810.0
2021-12-16 12:40:00,197.16,197.19,196.52,196.56,11217.0,187.0116,187.0401,186.4046,186.4425,11217.0
2021-12-16 12:50:00,196.56,197.01,196.49,196.86,9840.0,186.4425,186.8693,186.3761,186.7271,9840.0
2021-12-16 13:00:00,196.86,197.02,196.65,196.73,10254.0,186.7271,186.8788,186.5279,186.6038,10254.0
2021-12-16 13:10:00,196.73,197.13,196.67,197.06,15362.0,186.6038,186.9832,186.5468,186.9168,15362.0
2021-12-16 13:20:00,197.06,197.06,196.69,196.99,30623.0,186.9168,186.9168,186.5658,186.8504,30623.0
2021-12-16 13:30:00,197.03,197.19,196.97,197.14,9492.0,186.8883,187.0401,186.8314,186.9927,9492.0
2021-12-16 13:40:00,197.08,197.35,196.87,197.3,15958.0,186.9357,187.1918,186.7366,187.1444,15958.0
2021-12-16 13:50:00,197.35,197.48,197.23,197.24,10741.0,187.1918,187.3152,187.078,187.0875,10741.0
2021-12-16 14:00:00,197.28,197.3,197.06,197.13,9081.0,187.1254,187.1444,186.9168,186.9832,9081.0
2021-12-16 14:10:00,197.07,197.32,197.0,197.13,16760.0,186.9263,187.1634,186.8599,186.9832,16760.0
2021-12-16 14:20:00,197.12,197.25,196.89,197.05,82278.0,186.9737,187.097,186.7555,186.9073,82278.0
2021-12-16 14:30:00,197.05,197.06,196.36,196.57,81388.0,186.9073,186.9168,186.2528,186.452,81388.0
2021-12-16 14:40:00,196.5,196.53,195.53,195.57,30254.0,186.3856,186.4141,185.4655,185.5035,30254.0
2021-12-16 14:50:00,195.57,195.64,195.24,195.53,18019.0,185.5035,185.5699,185.1905,185.4655,18019.0
2021-12-16 15:00:00,195.5,196.02,195.35,195.91,26113.0,185.4371,185.9303,185.2948,185.826,26113.0
2021-12-16 15:10:00,195.89,196.22,195.5,195.94,70364.0,185.807,186.12,185.4371,185.8544,70364.0
2021-12-16 15:20:00,195.9,196.39,195.79,196.32,147555.0,185.8165,186.2813,185.7121,186.2149,147555.0
2021-12-16 15:30:00,196.37,196.43,195.78,196.25,59385.0,186.2623,186.3192,185.7027,186.1485,59385.0
2021-12-16 15:40:00,196.24,196.45,195.81,195.95,46126.0,186.139,186.3382,185.7311,185.8639,46126.0
2021-12-16 15:50:00,195.96,196.69,195.77,195.8,89398.0,185.8734,186.5658,185.6932,185.7216,89398.0
2021-12-17 09:30:00,194.36,194.36,192.89,193.71,463159.0,184.3557,184.3557,182.9614,183.7392,463159.0
2021-12-17 09:40:00,193.6,193.78,192.62,192.62,27798.0,183.6349,183.8056,182.7053,182.7053,27798.0
2021-12-17 09:50:00,192.69,192.77,190.94,191.69,19491.0,182.7717,182.8476,181.1118,181.8232,19491.0
2021-12-17 10:00:00,191.57,191.58,190.63,191.05,19441.0,181.7094,181.7188,180.8177,181.2161,19441.0
2021-12-17 10:10:00,191.12,191.26,190.64,191.19,12719.0,181.2825,181.4153,180.8272,181.3489,12719.0
2021-12-17 10:20:00,191.27,192.02,191.27,191.92,13155.0,181.4248,182.1362,181.4248,182.0413,13155.0
2021-12-17 10:30:00,192.02,192.52,191.79,192.17,13030.0,182.1362,182.6105,181.918,182.2785,13030.0
2021-12-17 10:40:00,192.07,192.36,191.61,192.36,11386.0,182.1836,182.4587,181.7473,182.4587,11386.0
2021-12-17 10:50:00,192.38,193.01,192.03,192.7,20882.0,182.4777,183.0752,182.1457,182.7812,20882.0
2021-12-17 11:00:00,192.59,192.88,192.45,192.65,11080.0,182.6769,182.9519,182.5441,182.7338,11080.0
2021-12-17 11:10:00,192.71,193.18,192.71,193.1,8988.0,182.7907,183.2365,182.7907,183.1606,8988.0
2021-12-17 11:20:00,192.99,193.03,192.56,192.9,8757.0,183.0563,183.0942,182.6484,182.9709,8757.0
2021-12-17 11:30:00,192.86,192.86,192.1,192.28,10277.0,182.933,182.933,182.2121,182.3828,10277.0
2021-12-17 11:40:00,192.29,192.32,191.14,191.25,10762.0,182.3923,182.4208,181.3015,181.4058,10762.0
2021-12-17 11:50:00,191.33,191.65,191.31,191.54,8094.0,181.4817,181.7852,181.4627,181.6809,8094.0
2021-12-17 12:00:00,191.39,191.4,191.05,191.08,13693.0,181.5386,181.5481,181.2161,181.2446,13693.0
2021-12-17 12:10:00,191.08,191.75,191.07,191.28,8630.0,181.2446,181.8801,181.2351,181.4343,8630.0
2021-12-17 12:20:00,191.44,191.62,191.19,191.41,7592.0,181.586,181.7568,181.3489,181.5576,7592.0
2021-12-17 12:30:00,191.35,191.93,191.34,191.82,8720.0,181.5007,182.0508,181.4912,181.9465,8720.0
2021-12-17 12:40:00,191.67,191.79,191.4,191.6,4977.0,181.8042,181.918,181.5481,181.7378,4977.0
2021-12-17 12:50:00,191.62,191.8,191.4,191.56,4701.0,181.7568,181.9275,181.5481,181.6999,4701.0
2021-12-17 13:00:00,191.48,191.58,190.99,191.03,7286.0,181.624,181.7188,181.1592,181.1972,7286.0
2021-12-17 13:10:00,191.04,191.33,190.99,191.32,8194.0,181.2066,181.4817,181.1592,181.4722,8194.0
2021-12-17 13:20:00,191.39,191.5,191.25,191.49,6388.0,181.5386,181.643,181.4058,181.6335,6388.0
2021-12-17 13:30:00,191.44,191.81,191.33,191.61,7054.0,181.586,181.937,181.4817,181.7473,7054.0
2021-12-17 13:40:00,191.57,192.12,191.5,192.12,8510.0,181.7094,182.231,181.643,182.231,8510.0
2021-12-17 13:50:00,192.12,192.41,192.06,192.41,15766.0,182.231,182.5061,182.1741,182.5061,15766.0
2021-12-17 14:00:00,192.48,192.48,192.05,192.05,22134.0,182.5725,182.5725,182.1647,182.1647,22134.0
2021-12-17 14:10:00,192.08,192.08,191.77,191.81,9885.0,182.1931,182.1931,181.8991,181.937,9885.0
2021-12-17 14:20:00,191.85,192.0,191.59,191.72,13043.0,181.9749,182.1172,181.7283,181.8516,13043.0
2021-12-17 14:30:00,191.7,191.71,190.92,190.96,8597.0,181.8327,181.8422,181.0928,181.1308,8597.0
2021-12-17 14:40:00,191.0,191.26,190.89,191.11,9338.0,181.1687,181.4153,181.0644,181.273,9338.0
2021-12-17 14:50:00,191.1,191.1,190.73,191.04,11983.0,181.2636,181.2636,180.9126,181.2066,11983.0
2021-12-17 15:00:00,191.04,191.25,190.86,190.96,18052.0,181.2066,181.4058,181.0359,181.1308,18052.0
2021-12-17 15:10:00,190.93,191.0,190.39,190.59,17732.0,181.1023,181.1687,180.5901,180.7798,17732.0
2021-12-17 15:20:00,190.54,190.7,190.27,190.42,20621.0,180.7324,180.8841,180.4763,180.6186,20621.0
2021-12-17 15:30:00,190.47,190.57,190.03,190.15,31690.0,180.666,180.7608,180.2486,180.3624,31690.0
2021-12-17 15:40:00,190.19,190.7,189.99,190.01,49870.0,180.4004,180.8841,180.2107,180.2297,49870.0
2021-12-17 15:50:00,190.01,190.54,189.38,189.84,263026.0,180.2297,180.7324,179.6321,180.0684,263026.0
2021-12-20 09:30:00,187.96,188.6,186.69,186.83,23721.0,178.2852,178.8922,177.0805,177.2133,23721.0
2021-12-20 09:40:00,186.39,186.75,185.89,186.06,12004.0,176.796,177.1375,176.3217,176.483,12004.0
2021-12-20 09:50:00,185.93,186.5,185.58,186.5,13125.0,176.3597,176.9003,176.0277,176.9003,13125.0
2021-12-20 10:00:00,186.5,186.78,186.15,186.42,39729.0,176.9003,177.1659,176.5683,176.8244,39729.0
2021-12-20 10:10:00,186.52,186.52,185.52,185.55,7209.0,176.9193,176.9193,175.9708,175.9992,7209.0
2021-12-20 10:20:00,185.59,185.69,184.63,184.81,16244.0,176.0372,176.132,175.1266,175.2973,16244.0
2021-12-20 10:30:00,184.81,185.23,184.81,185.05,8937.0,175.2973,175.6957,175.2973,175.525,8937.0
2021-12-20 10:40:00,184.95,185.28,184.75,184.92,13329.0,175.4301,175.7431,175.2404,175.4017,13329.0
2021-12-20 10:50:00,184.85,185.02,184.8,184.88,8858.0,175.3353,175.4965,175.2878,175.3637,8858.0
2021-12-20 11:00:00,184.89,184.91,184.4,184.78,13794.0,175.3732,175.3922,174.9084,175.2689,13794.0
2021-12-20 11:10:00,184.87,184.97,184.29,184.53,15278.0,175.3542,175.4491,174.8041,175.0317,15278.0
2021-12-20 11:20:00,184.55,184.85,184.42,184.47,15387.0,175.0507,175.3353,174.9274,174.9748,15387.0
2021-12-20 11:30:00,184.49,184.6,184.2,184.55,8420.0,174.9938,175.0981,174.7187,175.0507,8420.0
2021-12-20 11:40:00,184.53,184.9,184.52,184.9,21016.0,175.0317,175.3827,175.0222,175.3827,21016.0
2021-12-20 11:50:00,184.93,185.24,184.78,184.96,14210.0,175.4111,175.7052,175.2689,175.4396,14210.0
2021-12-20 12:00:00,184.85,184.85,184.27,184.38,9775.0,175.3353,175.3353,174.7851,174.8894,9775.0
2021-12-20 12:10:00,184.46,184.58,184.3,184.58,11280.0,174.9653,175.0792,174.8136,175.0792,11280.0
2021-12-20 12:20:00,184.7,184.92,184.53,184.88,7282.0,175.193,175.4017,175.0317,175.3637,7282.0
2021-12-20 12:30:00,184.86,184.86,184.5,184.85,15726.0,175.3447,175.3447,175.0033,175.3353,15726.0
2021-12-20 12:40:00,184.78,184.91,184.74,184.83,11301.0,175.2689,175.3922,175.2309,175.3163,11301.0
2021-12-20 12:50:00,184.83,185.01,184.66,184.69,11198.0,175.3163,175.487,175.155,175.1835,11198.0
2021-12-20 13:00:00,184.7,184.76,184.53,184.7,10720.0,175.193,175.2499,175.0317,175.193,10720.0
2021-12-20 13:10:00,184.59,184.73,184.46,184.65,16516.0,175.0886,175.2214,174.9653,175.1455,16516.0
2021-12-20 13:20:00,184.61,184.86,184.59,184.73,4790.0,175.1076,175.3447,175.0886,175.2214,4790.0
2021-12-20 13:30:00,184.68,184.75,184.45,184.72,31430.0,175.174,175.2404,174.9558,175.2119,31430.0
2021-12-20 13:40:00,184.7,185.41,184.69,185.34,25637.0,175.193,175.8664,175.1835,175.8,25637.0
2021-12-20 13:50:00,185.34,185.78,185.28,185.28,5953.0,175.8,176.2174,175.7431,175.7431,5953.0
2021-12-20 14:00:00,185.28,185.55,185.25,185.45,8749.0,175.7431,175.9992,175.7147,175.9044,8749.0
2021-12-20 14:10:00,185.46,185.55,185.26,185.44,9480.0,175.9139,175.9992,175.7242,175.8949,9480.0
2021-12-20 14:20:00,185.41,185.61,185.21,185.3,7662.0,175.8664,176.0561,175.6767,175.7621,7662.0
2021-12-20 14:30:00,185.34,185.39,184.78,184.78,8326.0,175.8,175.8475,175.2689,175.2689,8326.0
2021-12-20 14:40:00,184.87,184.98,184.72,184.8,4976.0,175.3542,175.4586,175.2119,175.2878,4976.0
2021-12-20 14:50:00,184.84,185.1,184.83,185.02,17002.0,175.3258,175.5724,175.3163,175.4965,17002.0
2021-12-20 15:00:00,184.98,185.19,184.87,184.95,8660.0,175.4586,175.6578,175.3542,175.4301,8660.0
2021-12-20 15:10:00,184.96,185.05,184.7,184.84,24696.0,175.4396,175.525,175.193,175.3258,24696.0
2021-12-20 15:20:00,184.9,185.49,184.9,185.4,10011.0,175.3827,175.9423,175.3827,175.8569,10011.0
2021-12-20 15:30:00,185.34,185.34,184.96,185.22,15906.0,175.8,175.8,175.4396,175.6862,15906.0
2021-12-20 15:40:00,185.2,185.6,185.19,185.56,20788.0,175.6672,176.0467,175.6578,176.0087,20788.0
2021-12-20 15:50:00,185.51,186.32,185.51,185.87,132451.0,175.9613,176.7296,175.9613,176.3028,132451.0
2021-12-21 09:30:00,187.75,189.06,187.09,189.05,22747.0,178.086,179.3286,177.46,179.3191,22747.0
2021-12-21 09:40:00,189.12,189.17,188.17,188.29,16765.0,179.3855,179.4329,178.4844,178.5982,16765.0
2021-12-21 09:50:00,188.06,189.12,187.85,189.01,5225.0,178.38,179.3855,178.1808,179.2811,5225.0
2021-12-21 10:00:00,189.15,189.22,188.14,188.31,12273.0,179.4139,179.4803,178.4559,178.6172,12273.0
2021-12-21 10:10:00,188.53,189.08,188.42,188.98,6932.0,178.8258,179.3475,178.7215,179.2527,6932.0
2021-12-21 10:20:00,188.92,189.18,188.54,188.54,21926.0,179.1958,179.4424,178.8353,178.8353,21926.0
2021-12-21 10:30:00,188.5,188.65,187.97,188.11,11194.0,178.7974,178.9397,178.2947,178.4275,11194.0
2021-12-21 10:40:00,187.99,188.07,187.4,187.53,22444.0,178.3136,178.3895,177.754,177.8773,22444.0
2021-12-21 10:50:00,187.44,187.64,187.12,187.21,15078.0,177.7919,177.9816,177.4884,177.5738,15078.0
2021-12-21 11:00:00,187.2,187.44,187.03,187.36,34110.0,177.5643,177.7919,177.403,177.7161,34110.0
2021-12-21 11:10:00,187.21,187.65,187.12,187.52,9465.0,177.5738,177.9911,177.4884,177.8678,9465.0
2021-12-21 11:20:00,187.72,187.91,187.65,187.81,4113.0,178.0575,178.2377,177.9911,178.1429,4113.0
2021-12-21 11:30:00,187.81,188.08,187.81,187.94,8079.0,178.1429,178.399,178.1429,178.2662,8079.0
2021-12-21 11:40:00,187.91,188.3,187.91,188.0,19742.0,178.2377,178.6077,178.2377,178.3231,19742.0
2021-12-21 11:50:00,188.02,188.34,187.83,187.93,4739.0,178.3421,178.6456,178.1619,178.2567,4739.0
2021-12-21 12:00:00,188.06,188.2,187.95,188.14,6891.0,178.38,178.5128,178.2757,178.4559,6891.0
2021-12-21 12:10:00,188.12,188.36,188.04,188.26,9301.0,178.4369,178.6646,178.3611,178.5697,9301.0
2021-12-21 12:20:00,188.25,188.49,188.22,188.29,4313.0,178.5602,178.7879,178.5318,178.5982,4313.0
2021-12-21 12:30:00,188.33,188.84,188.33,188.84,10227.0,178.6361,179.1199,178.6361,179.1199,10227.0
2021-12-21 12:40:00,188.82,189.02,188.67,189.0,7324.0,179.1009,179.2906,178.9586,179.2716,7324.0
2021-12-21 12:50:00,188.89,189.15,188.84,188.99,7357.0,179.1673,179.4139,179.1199,179.2622,7357.0
2021-12-21 13:00:00,188.99,189.06,188.75,188.77,5832.0,179.2622,179.3286,179.0345,179.0535,5832.0
2021-12-21 13:10:00,188.86,188.95,188.59,188.59,4088.0,179.1388,179.2242,178.8827,178.8827,4088.0
2021-12-21 13:20:00,188.59,188.72,188.42,188.46,2555.0,178.8827,179.0061,178.7215,178.7594,2555.0
2021-12-21 13:30:00,188.49,188.51,188.3,188.46,8222.0,178.7879,178.8069,178.6077,178.7594,8222.0
2021-12-21 13:40:00,188.41,188.54,188.38,188.44,3196.0,178.712,178.8353,178.6836,178.7405,3196.0
2021-12-21 13:50:00,188.48,188.48,188.29,188.38,6848.0,178.7784,178.7784,178.5982,178.6836,6848.0
2021-12-21 14:00:00,188.33,188.4,188.08,188.08,11922.0,178.6361,178.7025,178.399,178.399,11922.0
2021-12-21 14:10:00,188.09,188.09,187.61,187.82,14689.0,178.4085,178.4085,177.9532,178.1524,14689.0
2021-12-21 14:20:00,187.85,187.87,187.55,187.6,7801.0,178.1808,178.1998,177.8963,177.9437,7801.0
2021-12-21 14:30:00,187.6,187.65,187.04,187.05,6778.0,177.9437,177.9911,177.4125,177.422,6778.0
2021-12-21 14:40:00,187.04,187.18,186.98,187.01,8059.0,177.4125,177.5453,177.3556,177.3841,8059.0
2021-12-21 14:50:00,187.0,187.06,186.65,186.71,7392.0,177.3746,177.4315,177.0426,177.0995,7392.0
2021-12-21 15:00:00,186.73,186.92,186.65,186.7,13015.0,177.1185,177.2987,177.0426,177.09,13015.0
2021-12-21 15:10:00,186.76,187.15,186.76,187.04,12462.0,177.1469,177.5169,177.1469,177.4125,12462.0
2021-12-21 15:20:00,187.12,187.18,186.92,187.03,11832.0,177.4884,177.5453,177.2987,177.403,11832.0
2021-12-21 15:30:00,187.05,187.14,186.78,186.78,10661.0,177.422,177.5074,177.1659,177.1659,10661.0
2021-12-21 15:40:00,186.8,186.83,186.21,186.34,25320.0,177.1849,177.2133,176.6253,176.7486,25320.0
2021-12-21 15:50:00,186.33,187.28,186.33,187.25,61682.0,176.7391,177.6402,176.7391,177.6117,61682.0
2021-12-22 09:30:00,186.68,186.96,185.76,186.12,25503.0,177.0711,177.3366,176.1984,176.5399,25503.0
2021-12-22 09:40:00,185.96,186.39,185.73,185.81,12179.0,176.3881,176.796,176.17,176.2458,12179.0
2021-12-22 09:50:00,185.91,186.61,185.6,186.6,6665.0,176.3407,177.0047,176.0467,176.9952,6665.0
2021-12-22 10:00:00,186.56,187.45,186.54,186.83,12485.0,176.9572,177.8014,176.9383,177.2133,12485.0
2021-12-22 10:10:00,187.13,187.52,187.09,187.29,5231.0,177.4979,177.8678,177.46,177.6497,5231.0
2021-12-22 10:20:00,187.17,187.47,187.01,187.32,9526.0,177.5358,177.8204,177.3841,177.6781,9526.0
2021-12-22 10:30:00,187.4,187.53,187.14,187.51,8068.0,177.754,177.8773,177.5074,177.8583,8068.0
2021-12-22 10:40:00,187.64,188.05,187.55,187.96,10737.0,177.9816,178.3705,177.8963,178.2852,10737.0
2021-12-22 10:50:00,188.0,188.05,187.74,187.86,7120.0,178.3231,178.3705,178.0765,178.1903,7120.0
2021-12-22 11:00:00,187.81,188.0,187.56,187.64,8633.0,178.1429,178.3231,177.9058,177.9816,8633.0
2021-12-22 11:10:00,187.74,187.95,187.67,187.78,8804.0,178.0765,178.2757,178.0101,178.1144,8804.0
2021-12-22 11:20:00,187.79,187.79,187.55,187.65,5431.0,178.1239,178.1239,177.8963,177.9911,5431.0
2021-12-22 11:30:00,187.69,187.87,187.52,187.52,8085.0,178.0291,178.1998,177.8678,177.8678,8085.0
2021-12-22 11:40:00,187.52,187.52,187.25,187.47,7052.0,177.8678,177.8678,177.6117,177.8204,7052.0
2021-12-22 11:50:00,187.49,187.68,187.45,187.61,10948.0,177.8394,178.0196,177.8014,177.9532,10948.0
2021-12-22 12:00:00,187.66,187.66,187.39,187.6,3316.0,178.0006,178.0006,177.7445,177.9437,3316.0
2021-12-22 12:10:00,187.69,187.7,187.34,187.45,7733.0,178.0291,178.0386,177.6971,177.8014,7733.0
2021-12-22 12:20:00,187.41,187.53,187.34,187.34,5489.0,177.7635,177.8773,177.6971,177.6971,5489.0
2021-12-22 12:30:00,187.37,187.41,187.17,187.17,3206.0,177.7255,177.7635,177.5358,177.5358,3206.0
2021-12-22 12:40:00,187.27,187.49,187.22,187.48,4238.0,177.6307,177.8394,177.5833,177.8299,4238.0
2021-12-22 12:50:00,187.47,187.79,187.47,187.77,3255.0,177.8204,178.1239,177.8204,178.105,3255.0
2021-12-22 13:00:00,187.86,187.88,187.74,187.8,6985.0,178.1903,178.2093,178.0765,178.1334,6985.0
2021-12-22 13:10:00,187.86,188.05,187.77,187.99,10427.0,178.1903,178.3705,178.105,178.3136,10427.0
2021-12-22 13:20:00,188.0,188.06,187.94,188.0,6103.0,178.3231,178.38,178.2662,178.3231,6103.0
2021-12-22 13:30:00,188.03,188.06,187.75,187.96,7290.0,178.3516,178.38,178.086,178.2852,7290.0
2021-12-22 13:40:00,187.93,188.03,187.84,188.0,4948.0,178.2567,178.3516,178.1714,178.3231,4948.0
2021-12-22 13:50:00,188.0,188.1,187.79,187.83,6296.0,178.3231,178.418,178.1239,178.1619,6296.0
2021-12-22 14:00:00,187.76,187.84,187.66,187.73,6909.0,178.0955,178.1714,178.0006,178.067,6909.0
2021-12-22 14:10:00,187.68,187.99,187.67,187.92,5960.0,178.0196,178.3136,178.0101,178.2472,5960.0
2021-12-22 14:20:00,187.94,188.0,187.68,187.79,6733.0,178.2662,178.3231,178.0196,178.1239,6733.0
2021-12-22 14:30:00,187.81,188.0,187.68,188.0,10966.0,178.1429,178.3231,178.0196,178.3231,10966.0
2021-12-22 14:40:00,188.03,188.05,187.83,188.05,17558.0,178.3516,178.3705,178.1619,178.3705,17558.0
2021-12-22 14:50:00,188.02,188.16,187.97,188.05,17043.0,178.3421,178.4749,178.2947,178.3705,17043.0
2021-12-22 15:00:00,188.1,188.27,188.05,188.17,8978.0,178.418,178.5792,178.3705,178.4844,8978.0
2021-12-22 15:10:00,188.17,188.46,188.13,188.45,17559.0,178.4844,178.7594,178.4464,178.75,17559.0
2021-12-22 15:20:00,188.46,188.54,188.39,188.44,11873.0,178.7594,178.8353,178.693,178.7405,11873.0
2021-12-22 15:30:00,188.41,188.61,188.32,188.41,18164.0,178.712,178.9017,178.6266,178.712,18164.0
2021-12-22 15:40:00,188.43,188.81,188.38,188.69,23743.0,178.731,179.0914,178.6836,178.9776,23743.0
2021-12-22 15:50:00,188.77,189.01,188.37,188.39,100752.0,179.0535,179.2811,178.6741,178.693,100752.0
2021-12-23 09:30:00,189.12,191.12,189.12,190.86,17548.0,179.3855,181.2825,179.3855,181.0359,17548.0
2021-12-23 09:40:00,190.34,191.16,190.28,190.61,8508.0,180.5427,181.3205,180.4858,180.7988,8508.0
2021-12-23 09:50:00,190.58,191.07,190.09,190.13,11625.0,180.7703,181.2351,180.3055,180.3435,11625.0
2021-12-23 10:00:00,190.13,190.55,190.08,190.31,5253.0,180.3435,180.7419,180.2961,180.5142,5253.0
2021-12-23 10:10:00,190.36,190.6,190.09,190.18,6021.0,180.5616,180.7893,180.3055,180.3909,6021.0
2021-12-23 10:20:00,190.18,190.18,189.8,189.8,4284.0,180.3909,180.3909,180.0305,180.0305,4284.0
2021-12-23 10:30:00,190.02,190.02,189.55,189.83,6382.0,180.2391,180.2391,179.7933,180.0589,6382.0
2021-12-23 10:40:00,189.91,190.21,189.55,190.14,27281.0,180.1348,180.4194,179.7933,180.353,27281.0
2021-12-23 10:50:00,190.11,190.26,189.72,190.13,46097.0,180.3245,180.4668,179.9546,180.3435,46097.0
2021-12-23 11:00:00,190.13,190.31,189.93,190.3,8231.0,180.3435,180.5142,180.1538,180.5047,8231.0
2021-12-23 11:10:00,190.3,190.47,190.11,190.45,8149.0,180.5047,180.666,180.3245,180.647,8149.0
2021-12-23 11:20:00,190.41,190.97,190.28,190.59,23892.0,180.6091,181.1402,180.4858,180.7798,23892.0
2021-12-23 11:30:00,190.65,190.94,190.53,190.8,26855.0,180.8367,181.1118,180.7229,180.979,26855.0
2021-12-23 11:40:00,190.8,190.8,190.56,190.66,15959.0,180.979,180.979,180.7513,180.8462,15959.0
2021-12-23 11:50:00,190.71,190.71,190.4,190.48,5209.0,180.8936,180.8936,180.5996,180.6755,5209.0
2021-12-23 12:00:00,190.42,190.61,190.34,190.34,3067.0,180.6186,180.7988,180.5427,180.5427,3067.0
2021-12-23 12:10:00,190.34,190.4,190.2,190.21,2404.0,180.5427,180.5996,180.4099,180.4194,2404.0
2021-12-23 12:20:00,190.16,190.16,190.02,190.08,5191.0,180.3719,180.3719,180.2391,180.2961,5191.0
2021-12-23 12:30:00,190.08,190.15,189.89,189.89,3128.0,180.2961,180.3624,180.1158,180.1158,3128.0
2021-12-23 12:40:00,189.95,189.99,189.72,189.73,4268.0,180.1727,180.2107,179.9546,179.9641,4268.0
2021-12-23 12:50:00,189.68,189.81,189.64,189.66,2009.0,179.9166,180.04,179.8787,179.8977,2009.0
2021-12-23 13:00:00,189.61,189.73,189.53,189.71,3614.0,179.8502,179.9641,179.7744,179.9451,3614.0
2021-12-23 13:10:00,189.72,189.83,189.72,189.83,2522.0,179.9546,180.0589,179.9546,180.0589,2522.0
2021-12-23 13:20:00,189.87,190.15,189.75,190.15,3593.0,180.0969,180.3624,179.983,180.3624,3593.0
2021-12-23 13:30:00,190.18,190.48,190.1,190.48,11091.0,180.3909,180.6755,180.315,180.6755,11091.0
2021-12-23 13:40:00,190.5,190.55,190.39,190.55,5589.0,180.6944,180.7419,180.5901,180.7419,5589.0
2021-12-23 13:50:00,190.52,190.73,190.52,190.61,3788.0,180.7134,180.9126,180.7134,180.7988,3788.0
2021-12-23 14:00:00,190.57,191.01,190.57,190.83,16866.0,180.7608,181.1782,180.7608,181.0074,16866.0
2021-12-23 14:10:00,190.92,190.99,190.79,190.9,5709.0,181.0928,181.1592,180.9695,181.0738,5709.0
2021-12-23 14:20:00,190.98,191.26,190.94,191.14,15132.0,181.1497,181.4153,181.1118,181.3015,15132.0
2021-12-23 14:30:00,191.14,191.43,191.11,191.41,13613.0,181.3015,181.5766,181.273,181.5576,13613.0
2021-12-23 14:40:00,191.42,191.46,190.81,190.81,23269.0,181.5671,181.605,180.9885,180.9885,23269.0
2021-12-23 14:50:00,190.81,191.4,190.76,191.02,21091.0,180.9885,181.5481,180.9411,181.1877,21091.0
2021-12-23 15:00:00,190.98,191.08,190.86,191.03,7547.0,181.1497,181.2446,181.0359,181.1972,7547.0
2021-12-23 15:10:00,191.03,191.26,190.98,191.08,11065.0,181.1972,181.4153,181.1497,181.2446,11065.0
2021-12-23 15:20:00,191.09,191.28,191.05,191.28,9705.0,181.2541,181.4343,181.2161,181.4343,9705.0
2021-12-23 15:30:00,191.31,191.35,191.03,191.16,13060.0,181.4627,181.5007,181.1972,181.3205,13060.0
2021-12-23 15:40:00,191.21,191.34,191.09,191.32,26627.0,181.3679,181.4912,181.2541,181.4722,26627.0
2021-12-23 15:50:00,191.33,191.68,190.6,190.61,86736.0,181.4817,181.8137,180.7893,180.7988,86736.0
2021-12-27 09:30:00,190.46,191.76,190.08,190.56,16600.0,180.6565,181.8896,180.2961,180.7513,16600.0
2021-12-27 09:40:00,190.52,191.37,190.45,191.34,9771.0,180.7134,181.5197,180.647,181.4912,9771.0
2021-12-27 09:50:00,191.5,191.92,191.17,191.2,4863.0,181.643,182.0413,181.3299,181.3584,4863.0
2021-12-27 10:00:00,191.09,191.36,191.03,191.35,8562.0,181.2541,181.5102,181.1972,181.5007,8562.0
2021-12-27 10:10:00,191.27,191.35,191.09,191.18,9216.0,181.4248,181.5007,181.2541,181.3394,9216.0
2021-12-27 10:20:00,191.24,191.69,191.07,191.69,7555.0,181.3963,181.8232,181.2351,181.8232,7555.0
2021-12-27 10:30:00,191.76,191.77,191.2,191.37,7493.0,181.8896,181.8991,181.3584,181.5197,7493.0
2021-12-27 10:40:00,191.31,191.59,191.31,191.55,5699.0,181.4627,181.7283,181.4627,181.6904,5699.0
2021-12-27 10:50:00,191.61,191.7,191.54,191.67,4004.0,181.7473,181.8327,181.6809,181.8042,4004.0
2021-12-27 11:00:00,191.8,191.8,191.6,191.67,3025.0,181.9275,181.9275,181.7378,181.8042,3025.0
2021-12-27 11:10:00,191.65,191.81,191.52,191.74,7091.0,181.7852,181.937,181.6619,181.8706,7091.0
2021-12-27 11:20:00,191.76,191.88,191.7,191.8,3488.0,181.8896,182.0034,181.8327,181.9275,3488.0
2021-12-27 11:30:00,191.79,191.87,191.72,191.87,6179.0,181.918,181.9939,181.8516,181.9939,6179.0
2021-12-27 11:40:00,191.73,191.8,191.65,191.77,850.0,181.8611,181.9275,181.7852,181.8991,850.0
2021-12-27 11:50:00,191.81,192.04,191.79,192.02,3508.0,181.937,182.1552,181.918,182.1362,3508.0
2021-12-27 12:00:00,191.99,192.18,191.99,192.1,2839.0,182.1077,182.288,182.1077,182.2121,2839.0
2021-12-27 12:10:00,192.08,192.39,192.08,192.27,1710.0,182.1931,182.4872,182.1931,182.3733,1710.0
2021-12-27 12:20:00,192.32,192.38,192.2,192.23,3836.0,182.4208,182.4777,182.3069,182.3354,3836.0
2021-12-27 12:30:00,192.31,192.31,192.13,192.27,1432.0,182.4113,182.4113,182.2405,182.3733,1432.0
2021-12-27 12:40:00,192.3,192.61,192.26,192.61,5901.0,182.4018,182.6958,182.3638,182.6958,5901.0
2021-12-27 12:50:00,192.56,192.59,192.48,192.48,2973.0,182.6484,182.6769,182.5725,182.5725,2973.0
2021-12-27 13:00:00,192.46,192.76,192.43,192.7,2773.0,182.5535,182.8381,182.5251,182.7812,2773.0
2021-12-27 13:10:00,192.68,192.68,192.47,192.6,3148.0,182.7622,182.7622,182.563,182.6863,3148.0
2021-12-27 13:20:00,192.58,192.67,192.47,192.57,3890.0,182.6674,182.7527,182.563,182.6579,3890.0
2021-12-27 13:30:00,192.58,192.69,192.51,192.57,3280.0,182.6674,182.7717,182.601,182.6579,3280.0
2021-12-27 13:40:00,192.63,192.92,192.62,192.92,2363.0,182.7148,182.9899,182.7053,182.9899,2363.0
2021-12-27 13:50:00,192.85,192.97,192.81,192.89,3201.0,182.9235,183.0373,182.8855,182.9614,3201.0
2021-12-27 14:00:00,192.9,192.96,192.77,192.88,3811.0,182.9709,183.0278,182.8476,182.9519,3811.0
2021-12-27 14:10:00,192.87,192.9,192.69,192.77,1714.0,182.9424,182.9709,182.7717,182.8476,1714.0
2021-12-27 14:20:00,192.74,192.91,192.69,192.89,4337.0,182.8191,182.9804,182.7717,182.9614,4337.0
2021-12-27 14:30:00,192.86,193.07,192.82,192.84,6429.0,182.933,183.1321,182.895,182.914,6429.0
2021-12-27 14:40:00,192.84,192.88,192.57,192.57,3638.0,182.914,182.9519,182.6579,182.6579,3638.0
2021-12-27 14:50:00,192.57,192.76,192.57,192.76,2241.0,182.6579,182.8381,182.6579,182.8381,2241.0
2021-12-27 15:00:00,192.7,192.91,192.67,192.91,5731.0,182.7812,182.9804,182.7527,182.9804,5731.0
2021-12-27 15:10:00,192.84,192.84,192.57,192.75,4042.0,182.914,182.914,182.6579,182.8286,4042.0
2021-12-27 15:20:00,192.79,193.08,192.76,193.05,5513.0,182.8666,183.1416,182.8381,183.1132,5513.0
2021-12-27 15:30:00,193.07,193.31,193.03,193.21,5991.0,183.1321,183.3598,183.0942,183.2649,5991.0
2021-12-27 15:40:00,193.24,193.73,193.23,193.63,10007.0,183.2934,183.7582,183.2839,183.6633,10007.0
2021-12-27 15:50:00,193.69,193.94,193.45,193.48,97915.0,183.7202,183.9574,183.4926,183.521,97915.0
2021-12-28 09:30:00,193.23,194.39,192.81,194.2,9369.0,183.2839,184.3842,182.8855,184.204,9369.0
2021-12-28 09:40:00,194.25,194.74,194.16,194.16,1275.0,184.2514,184.7162,184.166,184.166,1275.0
2021-12-28 09:50:00,194.12,194.58,194.12,194.58,1572.0,184.1281,184.5644,184.1281,184.5644,1572.0
2021-12-28 10:00:00,194.53,195.13,194.52,195.0,10035.0,184.517,185.0861,184.5075,184.9628,10035.0
2021-12-28 10:10:00,195.09,195.39,195.09,195.28,7505.0,185.0482,185.3327,185.0482,185.2284,7505.0
2021-12-28 10:20:00,195.19,195.34,194.86,194.86,6299.0,185.143,185.2853,184.83,184.83,6299.0
2021-12-28 10:30:00,195.0,195.0,194.68,194.89,5901.0,184.9628,184.9628,184.6593,184.8585,5901.0
2021-12-28 10:40:00,194.89,194.97,194.5,194.97,7399.0,184.8585,184.9344,184.4885,184.9344,7399.0
2021-12-28 10:50:00,194.94,194.94,194.54,194.66,2285.0,184.9059,184.9059,184.5265,184.6403,2285.0
2021-12-28 11:00:00,194.66,194.68,194.44,194.66,3272.0,184.6403,184.6593,184.4316,184.6403,3272.0
2021-12-28 11:10:00,194.69,194.77,194.6,194.71,2862.0,184.6688,184.7446,184.5834,184.6877,2862.0
2021-12-28 11:20:00,194.63,194.8,194.36,194.45,3743.0,184.6119,184.7731,184.3557,184.4411,3743.0
2021-12-28 11:30:00,194.42,195.0,194.4,194.9,4957.0,184.4127,184.9628,184.3937,184.868,4957.0
2021-12-28 11:40:00,194.9,195.01,194.85,194.89,2138.0,184.868,184.9723,184.8205,184.8585,2138.0
2021-12-28 11:50:00,194.88,195.13,194.86,194.86,8245.0,184.849,185.0861,184.83,184.83,8245.0
2021-12-28 12:00:00,194.86,194.86,194.62,194.62,1845.0,184.83,184.83,184.6024,184.6024,1845.0
2021-12-28 12:10:00,194.62,194.62,194.28,194.48,6186.0,184.6024,184.6024,184.2799,184.4696,6186.0
2021-12-28 12:20:00,194.5,194.52,194.08,194.08,2706.0,184.4885,184.5075,184.0902,184.0902,2706.0
2021-12-28 12:30:00,194.06,194.21,193.99,194.14,4354.0,184.0712,184.2135,184.0048,184.1471,4354.0
2021-12-28 12:40:00,194.2,194.29,194.02,194.06,6056.0,184.204,184.2894,184.0332,184.0712,6056.0
2021-12-28 12:50:00,194.05,194.33,194.02,194.27,3048.0,184.0617,184.3273,184.0332,184.2704,3048.0
2021-12-28 13:00:00,194.28,194.45,194.28,194.32,3407.0,184.2799,184.4411,184.2799,184.3178,3407.0
2021-12-28 13:10:00,194.29,194.36,194.25,194.25,1795.0,184.2894,184.3557,184.2514,184.2514,1795.0
2021-12-28 13:20:00,194.22,194.29,194.21,194.22,5243.0,184.223,184.2894,184.2135,184.223,5243.0
2021-12-28 13:30:00,194.24,194.33,194.2,194.23,2558.0,184.2419,184.3273,184.204,184.2324,2558.0
2021-12-28 13:40:00,194.26,194.41,194.26,194.34,4500.0,184.2609,184.4032,184.2609,184.3368,4500.0
2021-12-28 13:50:00,194.41,194.64,194.35,194.58,4843.0,184.4032,184.6213,184.3463,184.5644,4843.0
2021-12-28 14:00:00,194.52,194.65,194.26,194.27,2936.0,184.5075,184.6308,184.2609,184.2704,2936.0
2021-12-28 14:10:00,194.3,194.3,194.03,194.11,11334.0,184.2988,184.2988,184.0427,184.1186,11334.0
2021-12-28 14:20:00,194.13,194.25,193.88,193.95,4449.0,184.1376,184.2514,183.9005,183.9669,4449.0
2021-12-28 14:30:00,193.85,193.93,193.78,193.88,4527.0,183.872,183.9479,183.8056,183.9005,4527.0
2021-12-28 14:40:00,193.88,193.97,193.86,193.88,4852.0,183.9005,183.9858,183.8815,183.9005,4852.0
2021-12-28 14:50:00,193.88,193.91,193.82,193.88,3576.0,183.9005,183.9289,183.8435,183.9005,3576.0
2021-12-28 15:00:00,193.85,193.92,193.81,193.84,7080.0,183.872,183.9384,183.8341,183.8625,7080.0
2021-12-28 15:10:00,193.85,193.87,193.56,193.56,9147.0,183.872,183.891,183.5969,183.5969,9147.0
2021-12-28 15:20:00,193.57,193.9,193.57,193.86,7830.0,183.6064,183.9194,183.6064,183.8815,7830.0
2021-12-28 15:30:00,193.86,193.86,193.38,193.63,6191.0,183.8815,183.8815,183.4262,183.6633,6191.0
2021-12-28 15:40:00,193.62,193.96,193.62,193.96,10746.0,183.6538,183.9763,183.6538,183.9763,10746.0
2021-12-28 15:50:00,193.97,193.97,193.4,193.43,66047.0,183.9858,183.9858,183.4452,183.4736,66047.0
2021-12-29 09:30:00,194.18,195.4,193.53,194.97,18424.0,184.185,185.3422,183.5685,184.9344,18424.0
2021-12-29 09:40:00,195.16,195.19,194.07,194.22,8455.0,185.1146,185.143,184.0807,184.223,8455.0
2021-12-29 09:50:00,194.22,194.22,193.75,193.86,5865.0,184.223,184.223,183.7771,183.8815,5865.0
2021-12-29 10:00:00,193.81,194.25,193.81,194.25,6737.0,183.8341,184.2514,183.8341,184.2514,6737.0
2021-12-29 10:10:00,194.25,194.66,194.17,194.66,7276.0,184.2514,184.6403,184.1755,184.6403,7276.0
2021-12-29 10:20:00,194.65,195.01,194.63,194.63,5778.0,184.6308,184.9723,184.6119,184.6119,5778.0
2021-12-29 10:30:00,194.8,194.9,194.56,194.75,4875.0,184.7731,184.868,184.5455,184.7257,4875.0
2021-12-29 10:40:00,194.83,195.31,194.82,194.95,5447.0,184.8016,185.2568,184.7921,184.9154,5447.0
2021-12-29 10:50:00,194.93,195.02,194.62,194.62,2092.0,184.8964,184.9818,184.6024,184.6024,2092.0
2021-12-29 11:00:00,194.8,194.8,194.3,194.52,3717.0,184.7731,184.7731,184.2988,184.5075,3717.0
2021-12-29 11:10:00,194.32,194.44,194.21,194.38,2008.0,184.3178,184.4316,184.2135,184.3747,2008.0
2021-12-29 11:20:00,194.49,194.6,194.3,194.43,2125.0,184.4791,184.5834,184.2988,184.4221,2125.0
2021-12-29 11:30:00,194.27,194.49,194.19,194.35,2313.0,184.2704,184.4791,184.1945,184.3463,2313.0
2021-12-29 11:40:00,194.35,194.5,194.35,194.36,2230.0,184.3463,184.4885,184.3463,184.3557,2230.0
2021-12-29 11:50:00,194.39,194.48,194.18,194.28,2621.0,184.3842,184.4696,184.185,184.2799,2621.0
2021-12-29 12:00:00,194.23,194.42,194.15,194.28,3893.0,184.2324,184.4127,184.1566,184.2799,3893.0
2021-12-29 12:10:00,194.23,194.23,193.96,194.09,2831.0,184.2324,184.2324,183.9763,184.0996,2831.0
2021-12-29 12:20:00,194.1,194.26,194.05,194.26,1692.0,184.1091,184.2609,184.0617,184.2609,1692.0
2021-12-29 12:30:00,194.27,194.62,194.25,194.56,3082.0,184.2704,184.6024,184.2514,184.5455,3082.0
2021-12-29 12:40:00,194.58,194.58,194.44,194.55,947.0,184.5644,184.5644,184.4316,184.536,947.0
2021-12-29 12:50:00,194.53,194.66,194.3,194.3,9767.0,184.517,184.6403,184.2988,184.2988,9767.0
2021-12-29 13:00:00,194.42,194.54,194.42,194.48,1241.0,184.4127,184.5265,184.4127,184.4696,1241.0
2021-12-29 13:10:00,194.49,194.54,194.39,194.39,2103.0,184.4791,184.5265,184.3842,184.3842,2103.0
2021-12-29 13:20:00,194.46,194.5,194.42,194.42,1602.0,184.4506,184.4885,184.4127,184.4127,1602.0
2021-12-29 13:30:00,194.48,194.56,194.28,194.47,3363.0,184.4696,184.5455,184.2799,184.4601,3363.0
2021-12-29 13:40:00,194.48,194.56,194.38,194.51,2651.0,184.4696,184.5455,184.3747,184.498,2651.0
2021-12-29 13:50:00,194.53,194.66,194.52,194.57,4262.0,184.517,184.6403,184.5075,184.5549,4262.0
2021-12-29 14:00:00,194.57,194.65,194.52,194.61,3968.0,184.5549,184.6308,184.5075,184.5929,3968.0
2021-12-29 14:10:00,194.64,194.66,194.56,194.59,1953.0,184.6213,184.6403,184.5455,184.5739,1953.0
2021-12-29 14:20:00,194.65,194.74,194.4,194.47,6348.0,184.6308,184.7162,184.3937,184.4601,6348.0
2021-12-29 14:30:00,194.49,194.5,194.34,194.34,3711.0,184.4791,184.4885,184.3368,184.3368,3711.0
2021-12-29 14:40:00,194.31,194.31,194.15,194.16,2681.0,184.3083,184.3083,184.1566,184.166,2681.0
2021-12-29 14:50:00,194.19,194.26,194.16,194.25,2489.0,184.1945,184.2609,184.166,184.2514,2489.0
2021-12-29 15:00:00,194.29,194.54,194.29,194.53,4267.0,184.2894,184.5265,184.2894,184.517,4267.0
2021-12-29 15:10:00,194.65,194.82,194.65,194.82,3783.0,184.6308,184.7921,184.6308,184.7921,3783.0
2021-12-29 15:20:00,194.82,194.98,194.79,194.88,3880.0,184.7921,184.9438,184.7636,184.849,3880.0
2021-12-29 15:30:00,194.89,194.97,194.67,194.77,6817.0,184.8585,184.9344,184.6498,184.7446,6817.0
2021-12-29 15:40:00,194.71,195.22,194.71,195.18,13852.0,184.6877,185.1715,184.6877,185.1335,13852.0
2021-12-29 15:50:00,195.18,195.28,194.31,194.36,63324.0,185.1335,185.2284,184.3083,184.3557,63324.0
2021-12-30 09:30:00,195.4,195.94,195.07,195.54,13609.0,185.3422,185.8544,185.0292,185.475,13609.0
2021-12-30 09:40:00,195.26,195.53,194.95,194.99,3375.0,185.2094,185.4655,184.9154,184.9533,3375.0
2021-12-30 09:50:00,194.92,195.05,194.46,194.61,4739.0,184.8869,185.0102,184.4506,184.5929,4739.0
2021-12-30 10:00:00,194.73,194.73,194.46,194.48,2162.0,184.7067,184.7067,184.4506,184.4696,2162.0
2021-12-30 10:10:00,194.46,194.92,194.36,194.75,4042.0,184.4506,184.8869,184.3557,184.7257,4042.0
2021-12-30 10:20:00,194.68,194.68,194.07,194.2,1978.0,184.6593,184.6593,184.0807,184.204,1978.0
2021-12-30 10:30:00,194.06,194.33,194.02,194.02,4850.0,184.0712,184.3273,184.0332,184.0332,4850.0
2021-12-30 10:40:00,194.02,194.03,193.64,193.84,7882.0,184.0332,184.0427,183.6728,183.8625,7882.0
2021-12-30 10:50:00,193.88,193.93,193.62,193.93,3329.0,183.9005,183.9479,183.6538,183.9479,3329.0
2021-12-30 11:00:00,194.03,194.1,193.89,194.02,1982.0,184.0427,184.1091,183.9099,184.0332,1982.0
2021-12-30 11:10:00,193.88,193.91,193.65,193.69,2304.0,183.9005,183.9289,183.6823,183.7202,2304.0
2021-12-30 11:20:00,193.74,193.97,193.61,193.7,16345.0,183.7677,183.9858,183.6444,183.7297,16345.0
2021-12-30 11:30:00,193.71,193.91,193.71,193.87,2685.0,183.7392,183.9289,183.7392,183.891,2685.0
2021-12-30 11:40:00,193.87,193.97,193.43,193.61,10573.0,183.891,183.9858,183.4736,183.6444,10573.0
2021-12-30 11:50:00,193.62,193.75,193.58,193.59,1094.0,183.6538,183.7771,183.6159,183.6254,1094.0
2021-12-30 12:00:00,193.71,193.71,193.5,193.55,2567.0,183.7392,183.7392,183.54,183.5874,2567.0
2021-12-30 12:10:00,193.61,193.62,193.33,193.34,3287.0,183.6444,183.6538,183.3788,183.3883,3287.0
2021-12-30 12:20:00,193.37,193.45,193.36,193.37,2699.0,183.4167,183.4926,183.4072,183.4167,2699.0
2021-12-30 12:30:00,193.39,193.41,193.26,193.31,2081.0,183.4357,183.4546,183.3124,183.3598,2081.0
2021-12-30 12:40:00,193.28,193.33,193.24,193.25,3576.0,183.3313,183.3788,183.2934,183.3029,3576.0
2021-12-30 12:50:00,193.26,193.6,193.22,193.6,8110.0,183.3124,183.6349,183.2744,183.6349,8110.0
2021-12-30 13:00:00,193.6,193.73,193.58,193.7,5405.0,183.6349,183.7582,183.6159,183.7297,5405.0
2021-12-30 13:10:00,193.69,193.69,193.48,193.49,3093.0,183.7202,183.7202,183.521,183.5305,3093.0
2021-12-30 13:20:00,193.49,193.68,193.38,193.67,12823.0,183.5305,183.7108,183.4262,183.7013,12823.0
2021-12-30 13:30:00,193.61,193.75,193.54,193.71,14332.0,183.6444,183.7771,183.578,183.7392,14332.0
2021-12-30 13:40:00,193.74,194.15,193.71,194.14,11519.0,183.7677,184.1566,183.7392,184.1471,11519.0
2021-12-30 13:50:00,194.15,194.17,193.89,193.94,12633.0,184.1566,184.1755,183.9099,183.9574,12633.0
2021-12-30 14:00:00,193.9,193.96,193.8,193.92,4402.0,183.9194,183.9763,183.8246,183.9384,4402.0
2021-12-30 14:10:00,193.95,194.05,193.9,194.05,2909.0,183.9669,184.0617,183.9194,184.0617,2909.0
2021-12-30 14:20:00,194.03,194.18,194.03,194.13,2995.0,184.0427,184.185,184.0427,184.1376,2995.0
2021-12-30 14:30:00,194.12,194.18,194.02,194.03,3227.0,184.1281,184.185,184.0332,184.0427,3227.0
2021-12-30 14:40:00,194.02,194.07,193.88,193.88,3102.0,184.0332,184.0807,183.9005,183.9005,3102.0
2021-12-30 14:50:00,193.89,193.95,193.73,193.74,3741.0,183.9099,183.9669,183.7582,183.7677,3741.0
2021-12-30 15:00:00,193.74,193.84,193.52,193.71,4732.0,183.7677,183.8625,183.559,183.7392,4732.0
2021-12-30 15:10:00,193.71,193.8,193.64,193.72,4078.0,183.7392,183.8246,183.6728,183.7487,4078.0
2021-12-30 15:20:00,193.67,193.76,193.45,193.61,6152.0,183.7013,183.7866,183.4926,183.6444,6152.0
2021-12-30 15:30:00,193.59,193.69,193.46,193.69,7802.0,183.6254,183.7202,183.5021,183.7202,7802.0
2021-12-30 15:40:00,193.7,193.7,193.27,193.34,24445.0,183.7297,183.7297,183.3219,183.3883,24445.0
2021-12-30 15:50:00,193.15,193.46,192.95,193.08,69252.0,183.208,183.5021,183.0183,183.1416,69252.0
2021-12-31 09:30:00,193.09,194.18,193.09,194.18,5228.0,183.1511,184.185,183.1511,184.185,5228.0
2021-12-31 09:40:00,194.25,194.26,193.62,193.63,1025.0,184.2514,184.2609,183.6538,183.6633,1025.0
2021-12-31 09:50:00,193.66,193.76,193.42,193.43,3021.0,183.6918,183.7866,183.4641,183.4736,3021.0
2021-12-31 10:00:00,193.44,194.09,193.24,193.94,4093.0,183.4831,184.0996,183.2934,183.9574,4093.0
2021-12-31 10:10:00,193.96,193.96,193.32,193.37,2439.0,183.9763,183.9763,183.3693,183.4167,2439.0
2021-12-31 10:20:00,193.4,193.65,193.27,193.65,1984.0,183.4452,183.6823,183.3219,183.6823,1984.0
2021-12-31 10:30:00,193.67,193.67,193.37,193.38,4404.0,183.7013,183.7013,183.4167,183.4262,4404.0
2021-12-31 10:40:00,193.37,193.56,193.24,193.56,3951.0,183.4167,183.5969,183.2934,183.5969,3951.0
2021-12-31 10:50:00,193.58,193.86,193.56,193.84,1550.0,183.6159,183.8815,183.5969,183.8625,1550.0
2021-12-31 11:00:00,193.86,194.03,193.74,193.74,4014.0,183.8815,184.0427,183.7677,183.7677,4014.0
2021-12-31 11:10:00,193.75,193.92,193.71,193.92,2799.0,183.7771,183.9384,183.7392,183.9384,2799.0
2021-12-31 11:20:00,193.86,193.93,193.73,193.73,1751.0,183.8815,183.9479,183.7582,183.7582,1751.0
2021-12-31 11:30:00,193.73,193.73,193.55,193.64,2424.0,183.7582,183.7582,183.5874,183.6728,2424.0
2021-12-31 11:40:00,193.62,193.83,193.61,193.75,4612.0,183.6538,183.853,183.6444,183.7771,4612.0
2021-12-31 11:50:00,193.71,193.77,193.55,193.61,2301.0,183.7392,183.7961,183.5874,183.6444,2301.0
2021-12-31 12:00:00,193.51,193.7,193.42,193.7,2713.0,183.5495,183.7297,183.4641,183.7297,2713.0
2021-12-31 12:10:00,193.7,193.75,193.66,193.67,5330.0,183.7297,183.7771,183.6918,183.7013,5330.0
2021-12-31 12:20:00,193.68,193.68,193.5,193.5,2907.0,183.7108,183.7108,183.54,183.54,2907.0
2021-12-31 12:30:00,193.54,193.64,193.43,193.63,2984.0,183.578,183.6728,183.4736,183.6633,2984.0
2021-12-31 12:40:00,193.69,193.95,193.69,193.94,2536.0,183.7202,183.9669,183.7202,183.9574,2536.0
2021-12-31 12:50:00,193.97,194.09,193.84,194.09,5029.0,183.9858,184.0996,183.8625,184.0996,5029.0
2021-12-31 13:00:00,194.13,194.2,194.1,194.2,972.0,184.1376,184.204,184.1091,184.204,972.0
2021-12-31 13:10:00,194.21,194.21,193.99,194.03,5034.0,184.2135,184.2135,184.0048,184.0427,5034.0
2021-12-31 13:20:00,194.01,194.13,193.98,194.06,2676.0,184.0238,184.1376,183.9953,184.0712,2676.0
2021-12-31 13:30:00,194.15,194.27,194.13,194.2,9921.0,184.1566,184.2704,184.1376,184.204,9921.0
2021-12-31 13:40:00,194.24,194.24,194.04,194.2,4384.0,184.2419,184.2419,184.0522,184.204,4384.0
2021-12-31 13:50:00,194.27,194.45,194.27,194.43,1124.0,184.2704,184.4411,184.2704,184.4221,1124.0
2021-12-31 14:00:00,194.44,194.47,194.25,194.32,6786.0,184.4316,184.4601,184.2514,184.3178,6786.0
2021-12-31 14:10:00,194.3,194.36,194.01,194.07,4244.0,184.2988,184.3557,184.0238,184.0807,4244.0
2021-12-31 14:20:00,194.03,194.1,193.92,193.97,2982.0,184.0427,184.1091,183.9384,183.9858,2982.0
2021-12-31 14:30:00,193.97,194.0,193.74,193.91,5253.0,183.9858,184.0143,183.7677,183.9289,5253.0
2021-12-31 14:40:00,193.76,193.78,193.55,193.57,6525.0,183.7866,183.8056,183.5874,183.6064,6525.0
2021-12-31 14:50:00,193.52,193.63,193.45,193.49,5215.0,183.559,183.6633,183.4926,183.5305,5215.0
2021-12-31 15:00:00,193.52,193.84,193.49,193.7,11089.0,183.559,183.8625,183.5305,183.7297,11089.0
2021-12-31 15:10:00,193.69,193.77,193.56,193.77,4338.0,183.7202,183.7961,183.5969,183.7961,4338.0
2021-12-31 15:20:00,193.65,193.82,193.55,193.75,7496.0,183.6823,183.8435,183.5874,183.7771,7496.0
2021-12-31 15:30:00,193.8,193.8,193.58,193.64,9164.0,183.8246,183.8246,183.6159,183.6728,9164.0
2021-12-31 15:40:00,193.63,193.95,193.55,193.72,15856.0,183.6633,183.9669,183.5874,183.7487,15856.0
2021-12-31 15:50:00,193.68,193.68,193.1,193.3,78456.0,183.7108,183.7108,183.1606,183.3503,78456.0
2022-01-03 09:30:00,193.49,194.19,192.98,192.99,43544.0,183.5305,184.1945,183.0468,183.0563,43544.0
2022-01-03 09:40:00,193.1,193.31,192.11,192.26,4586.0,183.1606,183.3598,182.2216,182.3638,4586.0
2022-01-03 09:50:00,192.27,193.71,192.08,193.31,13746.0,182.3733,183.7392,182.1931,183.3598,13746.0
2022-01-03 10:00:00,193.18,193.43,192.46,193.09,12019.0,183.2365,183.4736,182.5535,183.1511,12019.0
2022-01-03 10:10:00,193.39,193.87,193.26,193.69,10517.0,183.4357,183.891,183.3124,183.7202,10517.0
2022-01-03 10:20:00,193.81,193.82,193.22,193.53,7817.0,183.8341,183.8435,183.2744,183.5685,7817.0
2022-01-03 10:30:00,193.42,193.6,192.75,193.02,12303.0,183.4641,183.6349,182.8286,183.0847,12303.0
2022-01-03 10:40:00,192.93,193.06,192.56,192.64,22134.0,182.9994,183.1227,182.6484,182.7243,22134.0
2022-01-03 10:50:00,192.6,192.73,192.0,192.23,10526.0,182.6863,182.8096,182.1172,182.3354,10526.0
2022-01-03 11:00:00,192.22,192.45,191.75,191.76,15412.0,182.3259,182.5441,181.8801,181.8896,15412.0
2022-01-03 11:10:00,191.81,191.91,191.43,191.63,10919.0,181.937,182.0319,181.5766,181.7663,10919.0
2022-01-03 11:20:00,191.67,191.86,191.54,191.54,9111.0,181.8042,181.9844,181.6809,181.6809,9111.0
2022-01-03 11:30:00,191.58,191.58,190.83,191.01,16242.0,181.7188,181.7188,181.0074,181.1782,16242.0
2022-01-03 11:40:00,191.04,191.45,191.01,191.19,10882.0,181.2066,181.5955,181.1782,181.3489,10882.0
2022-01-03 11:50:00,191.23,191.58,191.05,191.58,6105.0,181.3869,181.7188,181.2161,181.7188,6105.0
2022-01-03 12:00:00,191.62,191.85,191.51,191.85,8677.0,181.7568,181.9749,181.6524,181.9749,8677.0
2022-01-03 12:10:00,191.89,191.93,191.52,191.52,5165.0,182.0129,182.0508,181.6619,181.6619,5165.0
2022-01-03 12:20:00,191.55,191.85,191.54,191.85,6189.0,181.6904,181.9749,181.6809,181.9749,6189.0
2022-01-03 12:30:00,191.85,191.85,191.51,191.51,3124.0,181.9749,181.9749,181.6524,181.6524,3124.0
2022-01-03 12:40:00,191.49,191.51,191.19,191.3,5065.0,181.6335,181.6524,181.3489,181.4533,5065.0
2022-01-03 12:50:00,191.29,191.41,191.2,191.29,5861.0,181.4438,181.5576,181.3584,181.4438,5861.0
2022-01-03 13:00:00,191.32,191.37,191.11,191.12,6371.0,181.4722,181.5197,181.273,181.2825,6371.0
2022-01-03 13:10:00,191.1,191.44,191.04,191.38,5073.0,181.2636,181.586,181.2066,181.5291,5073.0
2022-01-03 13:20:00,191.41,191.54,191.37,191.5,4756.0,181.5576,181.6809,181.5197,181.643,4756.0
2022-01-03 13:30:00,191.5,191.59,191.29,191.29,11847.0,181.643,181.7283,181.4438,181.4438,11847.0
2022-01-03 13:40:00,191.32,191.36,191.1,191.2,3339.0,181.4722,181.5102,181.2636,181.3584,3339.0
2022-01-03 13:50:00,191.23,191.71,191.19,191.71,4439.0,181.3869,181.8422,181.3489,181.8422,4439.0
2022-01-03 14:00:00,191.71,192.14,191.71,192.14,7742.0,181.8422,182.25,181.8422,182.25,7742.0
2022-01-03 14:10:00,192.13,192.19,191.9,191.97,10146.0,182.2405,182.2974,182.0224,182.0888,10146.0
2022-01-03 14:20:00,191.94,191.99,191.78,191.84,4080.0,182.0603,182.1077,181.9085,181.9655,4080.0
2022-01-03 14:30:00,191.8,191.96,191.69,191.79,15107.0,181.9275,182.0793,181.8232,181.918,15107.0
2022-01-03 14:40:00,191.77,191.98,191.65,191.65,9668.0,181.8991,182.0983,181.7852,181.7852,9668.0
2022-01-03 14:50:00,191.63,191.73,191.45,191.56,8214.0,181.7663,181.8611,181.5955,181.6999,8214.0
2022-01-03 15:00:00,191.6,191.63,191.29,191.29,12265.0,181.7378,181.7663,181.4438,181.4438,12265.0
2022-01-03 15:10:00,191.29,191.33,190.82,190.98,12250.0,181.4438,181.4817,180.998,181.1497,12250.0
2022-01-03 15:20:00,190.99,191.35,190.99,191.24,20391.0,181.1592,181.5007,181.1592,181.3963,20391.0
2022-01-03 15:30:00,191.24,191.88,191.1,191.72,15622.0,181.3963,182.0034,181.2636,181.8516,15622.0
2022-01-03 15:40:00,191.7,191.92,191.48,191.92,30391.0,181.8327,182.0413,181.624,182.0413,30391.0
2022-01-03 15:50:00,191.94,192.16,191.25,191.55,169312.0,182.0603,182.269,181.4058,181.6904,169312.0
2022-01-04 09:30:00,193.69,194.64,192.1,193.78,26120.0,183.7202,184.6213,182.2121,183.8056,26120.0
2022-01-04 09:40:00,193.78,194.05,192.83,192.86,15236.0,183.8056,184.0617,182.9045,182.933,15236.0
2022-01-04 09:50:00,193.0,193.58,192.78,193.48,23578.0,183.0658,183.6159,182.8571,183.521,23578.0
2022-01-04 10:00:00,193.69,193.89,193.27,193.64,29263.0,183.7202,183.9099,183.3219,183.6728,29263.0
2022-01-04 10:10:00,193.68,193.84,193.47,193.84,43479.0,183.7108,183.8625,183.5116,183.8625,43479.0
2022-01-04 10:20:00,193.77,194.0,192.99,193.51,18697.0,183.7961,184.0143,183.0563,183.5495,18697.0
2022-01-04 10:30:00,193.67,194.55,193.51,194.35,22286.0,183.7013,184.536,183.5495,184.3463,22286.0
2022-01-04 10:40:00,194.52,194.96,194.48,194.78,16406.0,184.5075,184.9249,184.4696,184.7541,16406.0
2022-01-04 10:50:00,194.9,195.34,194.85,195.12,29040.0,184.868,185.2853,184.8205,185.0766,29040.0
2022-01-04 11:00:00,195.14,195.46,194.65,195.38,22188.0,185.0956,185.3991,184.6308,185.3232,22188.0
2022-01-04 11:10:00,195.3,195.83,195.16,195.45,45279.0,185.2474,185.7501,185.1146,185.3896,45279.0
2022-01-04 11:20:00,195.36,195.56,195.0,195.41,28866.0,185.3043,185.494,184.9628,185.3517,28866.0
2022-01-04 11:30:00,195.4,195.64,195.06,195.21,14108.0,185.3422,185.5699,185.0197,185.162,14108.0
2022-01-04 11:40:00,195.21,195.28,194.85,195.0,7723.0,185.162,185.2284,184.8205,184.9628,7723.0
2022-01-04 11:50:00,194.97,195.44,194.91,195.14,20361.0,184.9344,185.3802,184.8774,185.0956,20361.0
2022-01-04 12:00:00,195.19,195.41,195.11,195.3,18081.0,185.143,185.3517,185.0671,185.2474,18081.0
2022-01-04 12:10:00,195.26,195.31,194.65,194.75,10572.0,185.2094,185.2568,184.6308,184.7257,10572.0
2022-01-04 12:20:00,194.65,194.66,194.16,194.21,11410.0,184.6308,184.6403,184.166,184.2135,11410.0
2022-01-04 12:30:00,194.16,194.54,194.16,194.27,7844.0,184.166,184.5265,184.166,184.2704,7844.0
2022-01-04 12:40:00,194.31,194.42,193.82,194.06,10135.0,184.3083,184.4127,183.8435,184.0712,10135.0
2022-01-04 12:50:00,194.06,194.25,194.04,194.1,9300.0,184.0712,184.2514,184.0522,184.1091,9300.0
2022-01-04 13:00:00,194.09,194.42,194.07,194.2,16872.0,184.0996,184.4127,184.0807,184.204,16872.0
2022-01-04 13:10:00,194.31,194.68,194.15,194.68,6397.0,184.3083,184.6593,184.1566,184.6593,6397.0
2022-01-04 13:20:00,194.75,194.75,194.48,194.48,10753.0,184.7257,184.7257,184.4696,184.4696,10753.0
2022-01-04 13:30:00,194.48,194.48,194.15,194.23,8578.0,184.4696,184.4696,184.1566,184.2324,8578.0
2022-01-04 13:40:00,194.15,194.42,194.06,194.28,6304.0,184.1566,184.4127,184.0712,184.2799,6304.0
2022-01-04 13:50:00,194.33,194.36,193.73,194.08,9697.0,184.3273,184.3557,183.7582,184.0902,9697.0
2022-01-04 14:00:00,194.12,194.62,194.12,194.39,5923.0,184.1281,184.6024,184.1281,184.3842,5923.0
2022-01-04 14:10:00,194.43,194.51,194.25,194.42,8030.0,184.4221,184.498,184.2514,184.4127,8030.0
2022-01-04 14:20:00,194.38,194.81,194.34,194.81,9887.0,184.3747,184.7826,184.3368,184.7826,9887.0
2022-01-04 14:30:00,194.83,195.18,194.74,195.06,22417.0,184.8016,185.1335,184.7162,185.0197,22417.0
2022-01-04 14:40:00,195.01,195.25,195.01,195.13,12809.0,184.9723,185.1999,184.9723,185.0861,12809.0
2022-01-04 14:50:00,195.1,195.25,194.95,195.02,30366.0,185.0577,185.1999,184.9154,184.9818,30366.0
2022-01-04 15:00:00,194.94,195.31,194.91,195.02,12906.0,184.9059,185.2568,184.8774,184.9818,12906.0
2022-01-04 15:10:00,195.06,195.24,194.88,194.94,18458.0,185.0197,185.1905,184.849,184.9059,18458.0
2022-01-04 15:20:00,194.87,195.08,194.8,194.94,17075.0,184.8395,185.0387,184.7731,184.9059,17075.0
2022-01-04 15:30:00,194.96,195.36,194.94,195.19,24433.0,184.9249,185.3043,184.9059,185.143,24433.0
2022-01-04 15:40:00,195.11,195.67,195.09,195.6,50677.0,185.0671,185.5983,185.0482,185.5319,50677.0
2022-01-04 15:50:00,195.59,195.91,195.26,195.55,261807.0,185.5224,185.826,185.2094,185.4845,261807.0
2022-01-05 09:30:00,196.12,196.48,194.96,195.52,29573.0,186.0252,186.3666,184.9249,185.456,29573.0
2022-01-05 09:40:00,196.02,196.53,195.82,196.12,25760.0,185.9303,186.4141,185.7406,186.0252,25760.0
2022-01-05 09:50:00,196.15,196.69,195.76,195.95,9476.0,186.0536,186.5658,185.6837,185.8639,9476.0
2022-01-05 10:00:00,195.87,196.02,195.2,195.69,17741.0,185.788,185.9303,185.1525,185.6173,17741.0
2022-01-05 10:10:00,195.85,196.54,195.85,196.41,16621.0,185.7691,186.4235,185.7691,186.3002,16621.0
2022-01-05 10:20:00,196.41,196.91,196.27,196.48,9925.0,186.3002,186.7745,186.1674,186.3666,9925.0
2022-01-05 10:30:00,196.52,197.07,196.51,197.07,18666.0,186.4046,186.9263,186.3951,186.9263,18666.0
2022-01-05 10:40:00,196.9,196.91,196.02,196.24,15976.0,186.765,186.7745,185.9303,186.139,15976.0
2022-01-05 10:50:00,196.17,196.29,195.56,195.56,19554.0,186.0726,186.1864,185.494,185.494,19554.0
2022-01-05 11:00:00,195.69,195.8,195.27,195.55,18117.0,185.6173,185.7216,185.2189,185.4845,18117.0
2022-01-05 11:10:00,195.54,196.26,195.54,196.23,16540.0,185.475,186.158,185.475,186.1295,16540.0
2022-01-05 11:20:00,196.23,196.43,195.56,195.83,11965.0,186.1295,186.3192,185.494,185.7501,11965.0
2022-01-05 11:30:00,195.81,196.18,195.56,195.71,14382.0,185.7311,186.0821,185.494,185.6363,14382.0
2022-01-05 11:40:00,195.7,195.89,195.57,195.84,9698.0,185.6268,185.807,185.5035,185.7596,9698.0
2022-01-05 11:50:00,195.81,195.9,195.48,195.58,10590.0,185.7311,185.8165,185.4181,185.513,10590.0
2022-01-05 12:00:00,195.64,195.96,195.54,195.92,5586.0,185.5699,185.8734,185.475,185.8355,5586.0
2022-01-05 12:10:00,195.87,196.15,195.87,196.13,10619.0,185.788,186.0536,185.788,186.0346,10619.0
2022-01-05 12:20:00,196.14,196.36,195.97,196.36,6115.0,186.0441,186.2528,185.8829,186.2528,6115.0
2022-01-05 12:30:00,196.36,196.67,196.29,196.67,9492.0,186.2528,186.5468,186.1864,186.5468,9492.0
2022-01-05 12:40:00,196.63,196.84,196.39,196.57,7155.0,186.5089,186.7081,186.2813,186.452,7155.0
2022-01-05 12:50:00,196.58,196.93,196.44,196.72,6517.0,186.4615,186.7935,186.3287,186.5943,6517.0
2022-01-05 13:00:00,196.75,197.05,196.68,196.85,8342.0,186.6227,186.9073,186.5563,186.7176,8342.0
2022-01-05 13:10:00,196.76,196.99,196.67,196.67,6161.0,186.6322,186.8504,186.5468,186.5468,6161.0
2022-01-05 13:20:00,196.73,196.84,196.3,196.44,6674.0,186.6038,186.7081,186.1959,186.3287,6674.0
2022-01-05 13:30:00,196.48,196.57,196.19,196.43,7931.0,186.3666,186.452,186.0916,186.3192,7931.0
2022-01-05 13:40:00,196.41,196.62,196.31,196.52,12223.0,186.3002,186.4994,186.2054,186.4046,12223.0
2022-01-05 13:50:00,196.58,196.7,196.42,196.64,10895.0,186.4615,186.5753,186.3097,186.5184,10895.0
2022-01-05 14:00:00,196.66,196.84,196.41,196.51,19479.0,186.5374,186.7081,186.3002,186.3951,19479.0
2022-01-05 14:10:00,196.46,196.52,195.7,195.81,21367.0,186.3477,186.4046,185.6268,185.7311,21367.0
2022-01-05 14:20:00,195.85,196.23,195.85,195.94,17555.0,185.7691,186.1295,185.7691,185.8544,17555.0
2022-01-05 14:30:00,195.95,196.0,195.36,195.6,22263.0,185.8639,185.9113,185.3043,185.5319,22263.0
2022-01-05 14:40:00,195.57,195.57,195.23,195.38,26114.0,185.5035,185.5035,185.181,185.3232,26114.0
2022-01-05 14:50:00,195.46,195.6,195.23,195.52,14333.0,185.3991,185.5319,185.181,185.456,14333.0
2022-01-05 15:00:00,195.4,195.45,194.55,194.65,21835.0,185.3422,185.3896,184.536,184.6308,21835.0
2022-01-05 15:10:00,194.62,194.72,194.25,194.72,32084.0,184.6024,184.6972,184.2514,184.6972,32084.0
2022-01-05 15:20:00,194.8,194.86,194.17,194.52,25358.0,184.7731,184.83,184.1755,184.5075,25358.0
2022-01-05 15:30:00,194.55,194.87,194.29,194.44,43970.0,184.536,184.8395,184.2894,184.4316,43970.0
2022-01-05 15:40:00,194.44,194.73,194.12,194.15,50341.0,184.4316,184.7067,184.1281,184.1566,50341.0
2022-01-05 15:50:00,194.14,194.8,193.92,194.03,173422.0,184.1471,184.7731,183.9384,184.0427,173422.0
2022-01-06 09:30:00,197.39,197.41,194.57,197.22,38688.0,187.2298,187.2488,184.5549,187.0685,38688.0
2022-01-06 09:40:00,196.96,197.49,196.73,196.89,7704.0,186.8219,187.3246,186.6038,186.7555,7704.0
2022-01-06 09:50:00,196.87,197.21,196.13,196.13,14659.0,186.7366,187.0591,186.0346,186.0346,14659.0
2022-01-06 10:00:00,196.21,197.2,195.99,196.55,25415.0,186.1105,187.0496,185.9018,186.433,25415.0
2022-01-06 10:10:00,196.87,196.98,196.0,196.14,26707.0,186.7366,186.8409,185.9113,186.0441,26707.0
2022-01-06 10:20:00,196.13,196.53,195.6,195.9,15749.0,186.0346,186.4141,185.5319,185.8165,15749.0
2022-01-06 10:30:00,195.76,196.06,195.45,196.03,17755.0,185.6837,185.9682,185.3896,185.9398,17755.0
2022-01-06 10:40:00,196.03,197.03,195.9,196.81,13282.0,185.9398,186.8883,185.8165,186.6796,13282.0
2022-01-06 10:50:00,196.77,196.95,196.56,196.61,12863.0,186.6417,186.8124,186.4425,186.4899,12863.0
2022-01-06 11:00:00,196.37,196.54,196.08,196.47,21482.0,186.2623,186.4235,185.9872,186.3571,21482.0
2022-01-06 11:10:00,196.46,196.68,196.4,196.68,48697.0,186.3477,186.5563,186.2907,186.5563,48697.0
2022-01-06 11:20:00,196.67,196.85,196.5,196.74,13254.0,186.5468,186.7176,186.3856,186.6132,13254.0
2022-01-06 11:30:00,196.67,197.15,196.54,196.86,7425.0,186.5468,187.0021,186.4235,186.7271,7425.0
2022-01-06 11:40:00,196.82,197.02,196.56,196.65,33275.0,186.6891,186.8788,186.4425,186.5279,33275.0
2022-01-06 11:50:00,196.7,197.18,196.48,197.11,43667.0,186.5753,187.0306,186.3666,186.9642,43667.0
2022-01-06 12:00:00,197.09,197.84,196.95,197.78,41446.0,186.9452,187.6566,186.8124,187.5997,41446.0
2022-01-06 12:10:00,197.72,197.8,197.33,197.33,3870.0,187.5428,187.6187,187.1729,187.1729,3870.0
2022-01-06 12:20:00,197.38,197.68,197.37,197.58,7458.0,187.2203,187.5049,187.2108,187.41,7458.0
2022-01-06 12:30:00,197.6,197.85,197.42,197.42,24394.0,187.429,187.6661,187.2582,187.2582,24394.0
2022-01-06 12:40:00,197.52,197.8,197.41,197.65,10245.0,187.3531,187.6187,187.2488,187.4764,10245.0
2022-01-06 12:50:00,197.58,198.06,197.57,198.0,8870.0,187.41,187.8653,187.4005,187.8084,8870.0
2022-01-06 13:00:00,198.03,198.11,197.94,198.05,6232.0,187.8368,187.9127,187.7515,187.8558,6232.0
2022-01-06 13:10:00,198.08,198.2,197.92,198.06,5095.0,187.8843,187.9981,187.7325,187.8653,5095.0
2022-01-06 13:20:00,198.09,198.15,197.81,197.86,117941.0,187.8938,187.9507,187.6282,187.6756,117941.0
2022-01-06 13:30:00,197.81,197.87,197.54,197.63,11953.0,187.6282,187.6851,187.3721,187.4574,11953.0
2022-01-06 13:40:00,197.63,197.72,197.22,197.46,8523.0,187.4574,187.5428,187.0685,187.2962,8523.0
2022-01-06 13:50:00,197.4,197.74,197.34,197.65,8286.0,187.2393,187.5618,187.1824,187.4764,8286.0
2022-01-06 14:00:00,197.62,197.63,197.07,197.18,17942.0,187.4479,187.4574,186.9263,187.0306,17942.0
2022-01-06 14:10:00,197.28,197.4,196.98,197.13,38711.0,187.1254,187.2393,186.8409,186.9832,38711.0
2022-01-06 14:20:00,197.13,197.21,197.03,197.1,11679.0,186.9832,187.0591,186.8883,186.9547,11679.0
2022-01-06 14:30:00,197.13,197.31,197.01,197.11,25615.0,186.9832,187.1539,186.8693,186.9642,25615.0
2022-01-06 14:40:00,197.05,197.11,196.69,196.82,12754.0,186.9073,186.9642,186.5658,186.6891,12754.0
2022-01-06 14:50:00,196.82,197.15,196.82,197.04,15708.0,186.6891,187.0021,186.6891,186.8978,15708.0
2022-01-06 15:00:00,197.05,197.28,197.03,197.1,12257.0,186.9073,187.1254,186.8883,186.9547,12257.0
2022-01-06 15:10:00,197.09,197.34,196.9,196.92,20731.0,186.9452,187.1824,186.765,186.784,20731.0
2022-01-06 15:20:00,196.95,197.44,196.82,197.44,16956.0,186.8124,187.2772,186.6891,187.2772,16956.0
2022-01-06 15:30:00,197.43,197.5,197.14,197.47,28413.0,187.2677,187.3341,186.9927,187.3057,28413.0
2022-01-06 15:40:00,197.59,198.3,197.54,198.21,51381.0,187.4195,188.0929,187.3721,188.0076,51381.0
2022-01-06 15:50:00,198.19,198.4,197.75,197.98,170797.0,187.9886,188.1878,187.5713,187.7894,170797.0
2022-01-07 09:30:00,197.66,198.14,196.13,197.7,47236.0,187.4859,187.9412,186.0346,187.5238,47236.0
2022-01-07 09:40:00,197.94,198.32,197.34,197.95,14510.0,187.7515,188.1119,187.1824,187.761,14510.0
2022-01-07 09:50:00,197.95,198.45,197.92,198.22,28201.0,187.761,188.2352,187.7325,188.0171,28201.0
2022-01-07 10:00:00,198.25,199.1,198.13,198.65,19062.0,188.0455,188.8518,187.9317,188.4249,19062.0
2022-01-07 10:10:00,198.57,199.12,198.36,199.03,51164.0,188.349,188.8707,188.1499,188.7854,51164.0
2022-01-07 10:20:00,199.17,199.59,198.99,199.58,18868.0,188.9182,189.3165,188.7474,189.3071,18868.0
2022-01-07 10:30:00,199.5,199.61,198.95,199.31,16154.0,189.2312,189.3355,188.7095,189.051,16154.0
2022-01-07 10:40:00,199.41,199.79,199.05,199.57,11758.0,189.1458,189.5063,188.8043,189.2976,11758.0
2022-01-07 10:50:00,199.68,199.83,199.09,199.36,23384.0,189.4019,189.5442,188.8423,189.0984,23384.0
2022-01-07 11:00:00,199.43,200.35,199.3,199.98,53171.0,189.1648,190.0374,189.0415,189.6865,53171.0
2022-01-07 11:10:00,199.98,200.16,199.28,199.72,22380.0,189.6865,189.8572,189.0225,189.4399,22380.0
2022-01-07 11:20:00,199.74,200.19,199.31,199.68,19250.0,189.4588,189.8857,189.051,189.4019,19250.0
2022-01-07 11:30:00,199.68,200.19,199.53,199.74,18060.0,189.4019,189.8857,189.2596,189.4588,18060.0
2022-01-07 11:40:00,199.65,200.07,199.65,200.06,9727.0,189.3735,189.7718,189.3735,189.7624,9727.0
2022-01-07 11:50:00,200.06,200.49,200.06,200.49,15070.0,189.7624,190.1702,189.7624,190.1702,15070.0
2022-01-07 12:00:00,200.59,200.69,200.26,200.48,8397.0,190.2651,190.3599,189.9521,190.1607,8397.0
2022-01-07 12:10:00,200.47,200.76,200.42,200.42,10607.0,190.1513,190.4263,190.1038,190.1038,10607.0
2022-01-07 12:20:00,200.5,200.8,200.14,200.29,49555.0,190.1797,190.4643,189.8382,189.9805,49555.0
2022-01-07 12:30:00,200.27,200.34,200.06,200.15,6567.0,189.9615,190.0279,189.7624,189.8477,6567.0
2022-01-07 12:40:00,200.18,200.18,199.69,199.87,10046.0,189.8762,189.8762,189.4114,189.5821,10046.0
2022-01-07 12:50:00,199.85,200.02,199.69,200.01,9790.0,189.5632,189.7244,189.4114,189.7149,9790.0
2022-01-07 13:00:00,199.97,200.1,199.82,199.91,8480.0,189.677,189.8003,189.5347,189.6201,8480.0
2022-01-07 13:10:00,199.87,200.06,199.78,199.8,13793.0,189.5821,189.7624,189.4968,189.5157,13793.0
2022-01-07 13:20:00,199.78,200.28,199.7,200.16,12471.0,189.4968,189.971,189.4209,189.8572,12471.0
2022-01-07 13:30:00,200.12,200.18,199.92,200.11,9848.0,189.8193,189.8762,189.6296,189.8098,9848.0
2022-01-07 13:40:00,200.05,200.12,199.9,200.0,8124.0,189.7529,189.8193,189.6106,189.7054,8124.0
2022-01-07 13:50:00,199.99,200.38,199.89,200.14,10321.0,189.696,190.0659,189.6011,189.8382,10321.0
2022-01-07 14:00:00,200.27,200.69,200.26,200.56,8270.0,189.9615,190.3599,189.9521,190.2366,8270.0
2022-01-07 14:10:00,200.5,200.57,200.38,200.55,6261.0,190.1797,190.2461,190.0659,190.2271,6261.0
2022-01-07 14:20:00,200.56,200.63,200.15,200.44,18594.0,190.2366,190.303,189.8477,190.1228,18594.0
2022-01-07 14:30:00,200.44,200.53,200.23,200.47,12604.0,190.1228,190.2082,189.9236,190.1513,12604.0
2022-01-07 14:40:00,200.48,200.63,200.3,200.31,136516.0,190.1607,190.303,189.99,189.9995,136516.0
2022-01-07 14:50:00,200.37,200.84,200.34,200.82,8994.0,190.0564,190.5022,190.0279,190.4832,8994.0
2022-01-07 15:00:00,200.83,201.12,200.74,200.74,20584.0,190.4927,190.7678,190.4074,190.4074,20584.0
2022-01-07 15:10:00,200.73,200.99,200.64,200.81,16604.0,190.3979,190.6445,190.3125,190.4737,16604.0
2022-01-07 15:20:00,200.81,201.27,200.7,201.25,26946.0,190.4737,190.9101,190.3694,190.8911,26946.0
2022-01-07 15:30:00,201.26,201.27,200.6,200.91,42719.0,190.9006,190.9101,190.2746,190.5686,42719.0
2022-01-07 15:40:00,200.93,201.32,200.81,201.07,45541.0,190.5876,190.9575,190.4737,190.7204,45541.0
2022-01-07 15:50:00,201.03,201.29,200.76,201.17,198067.0,190.6824,190.929,190.4263,190.8152,198067.0
2022-01-10 09:30:00,200.69,201.31,200.12,201.31,66203.0,190.3599,190.948,189.8193,190.948,66203.0
2022-01-10 09:40:00,201.29,201.29,200.31,200.52,28712.0,190.929,190.929,189.9995,190.1987,28712.0
2022-01-10 09:50:00,200.38,201.0,200.0,200.76,30579.0,190.0659,190.654,189.7054,190.4263,30579.0
2022-01-10 10:00:00,200.82,200.83,199.39,200.14,22002.0,190.4832,190.4927,189.1268,189.8382,22002.0
2022-01-10 10:10:00,200.08,200.1,198.97,199.08,33613.0,189.7813,189.8003,188.7285,188.8328,33613.0
2022-01-10 10:20:00,199.08,199.79,199.08,199.41,34543.0,188.8328,189.5063,188.8328,189.1458,34543.0
2022-01-10 10:30:00,199.37,199.89,199.37,199.68,20090.0,189.1079,189.6011,189.1079,189.4019,20090.0
2022-01-10 10:40:00,199.73,199.88,198.39,198.6,15619.0,189.4493,189.5916,188.1783,188.3775,15619.0
2022-01-10 10:50:00,198.46,198.84,198.08,198.48,13964.0,188.2447,188.6052,187.8843,188.2637,13964.0
2022-01-10 11:00:00,198.3,198.46,197.69,198.4,14184.0,188.0929,188.2447,187.5143,188.1878,14184.0
2022-01-10 11:10:00,198.34,198.78,198.33,198.35,13145.0,188.1309,188.5482,188.1214,188.1404,13145.0
2022-01-10 11:20:00,198.31,198.94,198.2,198.33,39941.0,188.1024,188.7,187.9981,188.1214,39941.0
2022-01-10 11:30:00,198.28,198.45,197.71,197.91,23444.0,188.074,188.2352,187.5333,187.723,23444.0
2022-01-10 11:40:00,197.8,197.87,197.35,197.66,12707.0,187.6187,187.6851,187.1918,187.4859,12707.0
2022-01-10 11:50:00,197.59,197.69,197.12,197.23,13377.0,187.4195,187.5143,186.9737,187.078,13377.0
2022-01-10 12:00:00,197.23,197.35,196.64,196.67,17868.0,187.078,187.1918,186.5184,186.5468,17868.0
2022-01-10 12:10:00,196.6,197.26,196.6,197.07,15894.0,186.4804,187.1065,186.4804,186.9263,15894.0
2022-01-10 12:20:00,197.11,197.11,196.6,196.91,12902.0,186.9642,186.9642,186.4804,186.7745,12902.0
2022-01-10 12:30:00,196.87,197.01,196.51,196.83,12323.0,186.7366,186.8693,186.3951,186.6986,12323.0
2022-01-10 12:40:00,196.73,197.31,196.5,197.31,21597.0,186.6038,187.1539,186.3856,187.1539,21597.0
2022-01-10 12:50:00,197.31,198.26,197.26,197.67,39251.0,187.1539,188.055,187.1065,187.4954,39251.0
2022-01-10 13:00:00,197.72,198.32,197.72,198.31,20202.0,187.5428,188.1119,187.5428,188.1024,20202.0
2022-01-10 13:10:00,198.28,198.39,197.8,197.81,24279.0,188.074,188.1783,187.6187,187.6282,24279.0
2022-01-10 13:20:00,197.78,198.0,197.66,197.9,26615.0,187.5997,187.8084,187.4859,187.7135,26615.0
2022-01-10 13:30:00,197.9,198.21,197.66,197.96,45433.0,187.7135,188.0076,187.4859,187.7704,45433.0
2022-01-10 13:40:00,197.96,198.19,197.65,197.98,38562.0,187.7704,187.9886,187.4764,187.7894,38562.0
2022-01-10 13:50:00,198.02,198.39,197.98,198.22,11507.0,187.8274,188.1783,187.7894,188.0171,11507.0
2022-01-10 14:00:00,198.18,198.52,198.0,198.52,10923.0,187.9791,188.3016,187.8084,188.3016,10923.0
2022-01-10 14:10:00,198.53,198.56,198.11,198.27,23356.0,188.3111,188.3396,187.9127,188.0645,23356.0
2022-01-10 14:20:00,198.2,198.26,197.97,198.03,8907.0,187.9981,188.055,187.7799,187.8368,8907.0
2022-01-10 14:30:00,197.96,198.15,197.69,197.75,17030.0,187.7704,187.9507,187.5143,187.5713,17030.0
2022-01-10 14:40:00,197.69,198.14,197.69,198.09,19607.0,187.5143,187.9412,187.5143,187.8938,19607.0
2022-01-10 14:50:00,198.12,198.44,197.84,198.33,14641.0,187.9222,188.2257,187.6566,188.1214,14641.0
2022-01-10 15:00:00,198.39,198.5,197.71,197.75,16032.0,188.1783,188.2827,187.5333,187.5713,16032.0
2022-01-10 15:10:00,197.77,198.04,197.41,197.46,19367.0,187.5902,187.8463,187.2488,187.2962,19367.0
2022-01-10 15:20:00,197.41,197.61,197.29,197.46,19564.0,187.2488,187.4385,187.1349,187.2962,19564.0
2022-01-10 15:30:00,197.51,197.7,197.15,197.39,31099.0,187.3436,187.5238,187.0021,187.2298,31099.0
2022-01-10 15:40:00,197.4,198.23,197.4,198.05,92522.0,187.2393,188.0265,187.2393,187.8558,92522.0
2022-01-10 15:50:00,198.0,199.26,197.93,198.86,204290.0,187.8084,189.0035,187.742,188.6241,204290.0
2022-01-11 09:30:00,199.5,200.4,198.33,198.37,26280.0,189.2312,190.0849,188.1214,188.1593,26280.0
2022-01-11 09:40:00,198.05,198.39,197.15,197.38,15875.0,187.8558,188.1783,187.0021,187.2203,15875.0
2022-01-11 09:50:00,197.35,197.72,196.15,196.16,8561.0,187.1918,187.5428,186.0536,186.0631,8561.0
2022-01-11 10:00:00,196.14,196.73,195.71,195.97,9992.0,186.0441,186.6038,185.6363,185.8829,9992.0
2022-01-11 10:10:00,195.97,196.24,195.61,195.82,11201.0,185.8829,186.139,185.5414,185.7406,11201.0
2022-01-11 10:20:00,195.81,196.14,195.68,195.68,36702.0,185.7311,186.0441,185.6078,185.6078,36702.0
2022-01-11 10:30:00,195.71,196.41,195.55,196.19,21795.0,185.6363,186.3002,185.4845,186.0916,21795.0
2022-01-11 10:40:00,196.22,196.66,196.11,196.53,10743.0,186.12,186.5374,186.0157,186.4141,10743.0
2022-01-11 10:50:00,196.43,196.8,196.37,196.51,7711.0,186.3192,186.6702,186.2623,186.3951,7711.0
2022-01-11 11:00:00,196.59,196.74,196.39,196.41,9393.0,186.471,186.6132,186.2813,186.3002,9393.0
2022-01-11 11:10:00,196.49,196.49,195.6,195.71,9147.0,186.3761,186.3761,185.5319,185.6363,9147.0
2022-01-11 11:20:00,195.77,196.14,195.15,195.37,15566.0,185.6932,186.0441,185.1051,185.3138,15566.0
2022-01-11 11:30:00,195.41,195.95,195.41,195.84,12493.0,185.3517,185.8639,185.3517,185.7596,12493.0
2022-01-11 11:40:00,195.86,196.98,195.85,196.66,24178.0,185.7785,186.8409,185.7691,186.5374,24178.0
2022-01-11 11:50:00,196.6,196.69,196.25,196.4,10672.0,186.4804,186.5658,186.1485,186.2907,10672.0
2022-01-11 12:00:00,196.38,197.33,196.36,197.29,16643.0,186.2718,187.1729,186.2528,187.1349,16643.0
2022-01-11 12:10:00,197.32,197.96,197.25,197.87,18837.0,187.1634,187.7704,187.097,187.6851,18837.0
2022-01-11 12:20:00,197.88,198.08,197.78,197.92,6893.0,187.6946,187.8843,187.5997,187.7325,6893.0
2022-01-11 12:30:00,197.96,198.46,197.96,198.46,12564.0,187.7704,188.2447,187.7704,188.2447,12564.0
2022-01-11 12:40:00,198.47,199.17,198.47,198.77,35845.0,188.2542,188.9182,188.2542,188.5388,35845.0
2022-01-11 12:50:00,198.73,199.05,198.73,199.02,20792.0,188.5008,188.8043,188.5008,188.7759,20792.0
2022-01-11 13:00:00,198.98,198.98,198.35,198.35,3247.0,188.7379,188.7379,188.1404,188.1404,3247.0
2022-01-11 13:10:00,198.3,198.63,198.13,198.6,8656.0,188.0929,188.406,187.9317,188.3775,8656.0
2022-01-11 13:20:00,198.59,199.11,198.46,199.0,11207.0,188.368,188.8613,188.2447,188.7569,11207.0
2022-01-11 13:30:00,198.95,199.56,198.82,199.56,9762.0,188.7095,189.2881,188.5862,189.2881,9762.0
2022-01-11 13:40:00,199.51,199.62,199.09,199.1,11362.0,189.2407,189.345,188.8423,188.8518,11362.0
2022-01-11 13:50:00,199.19,199.22,199.0,199.07,4264.0,188.9371,188.9656,188.7569,188.8233,4264.0
2022-01-11 14:00:00,199.08,199.09,198.56,198.59,16181.0,188.8328,188.8423,188.3396,188.368,16181.0
2022-01-11 14:10:00,198.68,199.25,198.68,199.25,8289.0,188.4534,188.994,188.4534,188.994,8289.0
2022-01-11 14:20:00,199.23,199.7,199.13,199.7,12971.0,188.9751,189.4209,188.8802,189.4209,12971.0
2022-01-11 14:30:00,199.68,199.83,199.57,199.79,7171.0,189.4019,189.5442,189.2976,189.5063,7171.0
2022-01-11 14:40:00,199.84,199.87,199.64,199.82,5702.0,189.5537,189.5821,189.364,189.5347,5702.0
2022-01-11 14:50:00,199.79,199.85,199.67,199.69,6639.0,189.5063,189.5632,189.3924,189.4114,6639.0
2022-01-11 15:00:00,199.72,199.93,199.72,199.86,8276.0,189.4399,189.639,189.4399,189.5726,8276.0
2022-01-11 15:10:00,199.85,199.92,199.59,199.64,21544.0,189.5632,189.6296,189.3165,189.364,21544.0
2022-01-11 15:20:00,199.62,199.77,199.56,199.56,12631.0,189.345,189.4873,189.2881,189.2881,12631.0
2022-01-11 15:30:00,199.62,199.67,199.44,199.57,20122.0,189.345,189.3924,189.1743,189.2976,20122.0
2022-01-11 15:40:00,199.56,199.69,199.45,199.5,27945.0,189.2881,189.4114,189.1838,189.2312,27945.0
2022-01-11 15:50:00,199.52,199.68,199.26,199.49,129720.0,189.2501,189.4019,189.0035,189.2217,129720.0
2022-01-12 09:30:00,199.48,199.97,198.27,199.0,32613.0,189.2122,189.677,188.0645,188.7569,32613.0
2022-01-12 09:40:00,199.0,199.83,198.74,199.73,15516.0,188.7569,189.5442,188.5103,189.4493,15516.0
2022-01-12 09:50:00,199.5,200.36,199.47,200.05,16900.0,189.2312,190.0469,189.2027,189.7529,16900.0
2022-01-12 10:00:00,200.17,200.2,199.43,199.59,11622.0,189.8667,189.8951,189.1648,189.3165,11622.0
2022-01-12 10:10:00,199.45,199.55,198.87,199.05,13580.0,189.1838,189.2786,188.6336,188.8043,13580.0
2022-01-12 10:20:00,198.92,199.22,198.49,198.81,4975.0,188.681,188.9656,188.2732,188.5767,4975.0
2022-01-12 10:30:00,198.86,198.88,198.46,198.46,9291.0,188.6241,188.6431,188.2447,188.2447,9291.0
2022-01-12 10:40:00,198.5,198.53,197.89,198.13,14977.0,188.2827,188.3111,187.704,187.9317,14977.0
2022-01-12 10:50:00,198.3,198.5,198.05,198.16,15548.0,188.0929,188.2827,187.8558,187.9602,15548.0
2022-01-12 11:00:00,198.25,198.32,197.65,197.78,17941.0,188.0455,188.1119,187.4764,187.5997,17941.0
2022-01-12 11:10:00,197.9,197.9,197.03,197.19,9243.0,187.7135,187.7135,186.8883,187.0401,9243.0
2022-01-12 11:20:00,197.28,197.9,197.07,197.9,11137.0,187.1254,187.7135,186.9263,187.7135,11137.0
2022-01-12 11:30:00,197.84,198.22,197.78,198.04,7218.0,187.6566,188.0171,187.5997,187.8463,7218.0
2022-01-12 11:40:00,198.11,198.52,198.06,198.07,7262.0,187.9127,188.3016,187.8653,187.8748,7262.0
2022-01-12 11:50:00,198.07,198.27,198.07,198.13,4049.0,187.8748,188.0645,187.8748,187.9317,4049.0
2022-01-12 12:00:00,198.2,198.26,197.8,197.93,5005.0,187.9981,188.055,187.6187,187.742,5005.0
2022-01-12 12:10:00,197.94,198.42,197.94,198.24,6196.0,187.7515,188.2068,187.7515,188.036,6196.0
2022-01-12 12:20:00,198.23,198.34,198.1,198.13,5277.0,188.0265,188.1309,187.9032,187.9317,5277.0
2022-01-12 12:30:00,198.24,198.27,197.75,197.86,8031.0,188.036,188.0645,187.5713,187.6756,8031.0
2022-01-12 12:40:00,197.94,198.21,197.91,198.04,4158.0,187.7515,188.0076,187.723,187.8463,4158.0
2022-01-12 12:50:00,198.06,198.37,198.05,198.32,4737.0,187.8653,188.1593,187.8558,188.1119,4737.0
2022-01-12 13:00:00,198.3,198.33,198.16,198.21,4839.0,188.0929,188.1214,187.9602,188.0076,4839.0
2022-01-12 13:10:00,198.23,198.26,198.02,198.07,6778.0,188.0265,188.055,187.8274,187.8748,6778.0
2022-01-12 13:20:00,198.06,198.19,197.96,198.0,6710.0,187.8653,187.9886,187.7704,187.8084,6710.0
2022-01-12 13:30:00,197.96,198.08,197.72,197.72,5731.0,187.7704,187.8843,187.5428,187.5428,5731.0
2022-01-12 13:40:00,197.67,197.9,197.61,197.61,15256.0,187.4954,187.7135,187.4385,187.4385,15256.0
2022-01-12 13:50:00,197.67,197.78,197.52,197.6,5209.0,187.4954,187.5997,187.3531,187.429,5209.0
2022-01-12 14:00:00,197.56,197.81,197.43,197.71,10977.0,187.391,187.6282,187.2677,187.5333,10977.0
2022-01-12 14:10:00,197.7,197.94,197.65,197.94,8963.0,187.5238,187.7515,187.4764,187.7515,8963.0
2022-01-12 14:20:00,197.94,198.03,197.81,197.9,5954.0,187.7515,187.8368,187.6282,187.7135,5954.0
2022-01-12 14:30:00,197.86,197.89,197.68,197.8,10328.0,187.6756,187.704,187.5049,187.6187,10328.0
2022-01-12 14:40:00,197.78,197.95,197.52,197.89,9670.0,187.5997,187.761,187.3531,187.704,9670.0
2022-01-12 14:50:00,197.88,198.05,197.8,197.99,8929.0,187.6946,187.8558,187.6187,187.7989,8929.0
2022-01-12 15:00:00,198.0,198.01,197.45,197.61,14459.0,187.8084,187.8179,187.2867,187.4385,14459.0
2022-01-12 15:10:00,197.63,197.96,197.62,197.86,10890.0,187.4574,187.7704,187.4479,187.6756,10890.0
2022-01-12 15:20:00,197.9,197.93,197.55,197.79,16590.0,187.7135,187.742,187.3816,187.6092,16590.0
2022-01-12 15:30:00,197.73,198.01,197.57,197.67,23328.0,187.5523,187.8179,187.4005,187.4954,23328.0
2022-01-12 15:40:00,197.62,197.79,197.36,197.46,32941.0,187.4479,187.6092,187.2013,187.2962,32941.0
2022-01-12 15:50:00,197.53,198.11,197.46,197.88,171208.0,187.3626,187.9127,187.2962,187.6946,171208.0
2022-01-13 09:30:00,198.75,199.19,198.27,199.06,24117.0,188.5198,188.9371,188.0645,188.8138,24117.0
2022-01-13 09:40:00,199.19,199.26,198.68,198.69,8462.0,188.9371,189.0035,188.4534,188.4629,8462.0
2022-01-13 09:50:00,198.9,199.33,198.8,199.18,15827.0,188.6621,189.0699,188.5672,188.9277,15827.0
2022-01-13 10:00:00,199.16,199.35,198.97,199.07,22043.0,188.9087,189.0889,188.7285,188.8233,22043.0
2022-01-13 10:10:00,199.03,199.23,198.82,199.1,14814.0,188.7854,188.9751,188.5862,188.8518,14814.0
2022-01-13 10:20:00,199.01,199.04,198.64,198.9,12537.0,188.7664,188.7949,188.4154,188.6621,12537.0
2022-01-13 10:30:00,198.97,199.14,198.71,198.81,10459.0,188.7285,188.8897,188.4818,188.5767,10459.0
2022-01-13 10:40:00,198.91,199.5,198.91,199.38,22493.0,188.6715,189.2312,188.6715,189.1174,22493.0
2022-01-13 10:50:00,199.32,199.35,198.85,199.27,13668.0,189.0604,189.0889,188.6146,189.013,13668.0
2022-01-13 11:00:00,199.24,199.6,199.17,199.53,17702.0,188.9846,189.326,188.9182,189.2596,17702.0
2022-01-13 11:10:00,199.51,199.66,199.34,199.53,13027.0,189.2407,189.3829,189.0794,189.2596,13027.0
2022-01-13 11:20:00,199.49,199.75,199.18,199.75,15045.0,189.2217,189.4683,188.9277,189.4683,15045.0
2022-01-13 11:30:00,199.67,199.76,199.34,199.67,18094.0,189.3924,189.4778,189.0794,189.3924,18094.0
2022-01-13 11:40:00,199.64,199.8,199.57,199.77,11031.0,189.364,189.5157,189.2976,189.4873,11031.0
2022-01-13 11:50:00,199.79,199.83,199.46,199.47,8723.0,189.5063,189.5442,189.1932,189.2027,8723.0
2022-01-13 12:00:00,199.43,199.6,199.19,199.31,17253.0,189.1648,189.326,188.9371,189.051,17253.0
2022-01-13 12:10:00,199.33,199.34,198.8,198.98,12006.0,189.0699,189.0794,188.5672,188.7379,12006.0
2022-01-13 12:20:00,199.06,199.34,198.94,199.15,16879.0,188.8138,189.0794,188.7,188.8992,16879.0
2022-01-13 12:30:00,199.16,199.43,199.0,199.18,11958.0,188.9087,189.1648,188.7569,188.9277,11958.0
2022-01-13 12:40:00,199.25,199.36,199.13,199.23,11059.0,188.994,189.0984,188.8802,188.9751,11059.0
2022-01-13 12:50:00,199.17,199.24,198.82,199.01,9457.0,188.9182,188.9846,188.5862,188.7664,9457.0
2022-01-13 13:00:00,198.88,198.88,198.49,198.55,16938.0,188.6431,188.6431,188.2732,188.3301,16938.0
2022-01-13 13:10:00,198.52,198.79,198.47,198.79,15905.0,188.3016,188.5577,188.2542,188.5577,15905.0
2022-01-13 13:20:00,198.79,199.04,198.78,198.91,8620.0,188.5577,188.7949,188.5482,188.6715,8620.0
2022-01-13 13:30:00,198.96,198.96,198.66,198.76,12424.0,188.719,188.719,188.4344,188.5293,12424.0
2022-01-13 13:40:00,198.77,198.84,198.6,198.77,18674.0,188.5388,188.6052,188.3775,188.5388,18674.0
2022-01-13 13:50:00,198.79,199.13,198.76,199.09,6658.0,188.5577,188.8802,188.5293,188.8423,6658.0
2022-01-13 14:00:00,199.03,199.14,198.97,199.03,7303.0,188.7854,188.8897,188.7285,188.7854,7303.0
2022-01-13 14:10:00,199.0,199.0,198.39,198.45,8069.0,188.7569,188.7569,188.1783,188.2352,8069.0
2022-01-13 14:20:00,198.49,198.63,198.48,198.48,11806.0,188.2732,188.406,188.2637,188.2637,11806.0
2022-01-13 14:30:00,198.44,198.65,198.34,198.39,13361.0,188.2257,188.4249,188.1309,188.1783,13361.0
2022-01-13 14:40:00,198.34,198.66,198.27,198.58,8674.0,188.1309,188.4344,188.0645,188.3585,8674.0
2022-01-13 14:50:00,198.56,198.77,198.48,198.53,10105.0,188.3396,188.5388,188.2637,188.3111,10105.0
2022-01-13 15:00:00,198.52,198.52,198.04,198.11,12526.0,188.3016,188.3016,187.8463,187.9127,12526.0
2022-01-13 15:10:00,198.1,198.2,197.87,197.99,20126.0,187.9032,187.9981,187.6851,187.7989,20126.0
2022-01-13 15:20:00,197.96,198.13,197.77,197.93,19346.0,187.7704,187.9317,187.5902,187.742,19346.0
2022-01-13 15:30:00,197.99,198.1,197.66,197.68,18237.0,187.7989,187.9032,187.4859,187.5049,18237.0
2022-01-13 15:40:00,197.69,197.71,197.07,197.13,29875.0,187.5143,187.5333,186.9263,186.9832,29875.0
2022-01-13 15:50:00,197.07,197.68,196.86,197.68,132399.0,186.9263,187.5049,186.7271,187.5049,132399.0
2022-01-14 09:30:00,196.52,197.49,194.33,194.33,49434.0,186.4046,187.3246,184.3273,184.3273,49434.0
2022-01-14 09:40:00,194.31,196.14,193.75,196.04,25405.0,184.3083,186.0441,183.7771,185.9493,25405.0
2022-01-14 09:50:00,196.0,196.6,195.87,196.18,20495.0,185.9113,186.4804,185.788,186.0821,20495.0
2022-01-14 10:00:00,196.32,196.44,196.1,196.12,7323.0,186.2149,186.3287,186.0062,186.0252,7323.0
2022-01-14 10:10:00,196.2,196.59,196.1,196.45,12148.0,186.101,186.471,186.0062,186.3382,12148.0
2022-01-14 10:20:00,196.44,196.44,195.3,195.78,10864.0,186.3287,186.3287,185.2474,185.7027,10864.0
2022-01-14 10:30:00,195.64,195.92,195.19,195.19,13929.0,185.5699,185.8355,185.143,185.143,13929.0
2022-01-14 10:40:00,195.17,195.58,195.04,195.23,35835.0,185.1241,185.513,185.0007,185.181,35835.0
2022-01-14 10:50:00,195.22,195.5,195.0,195.44,22582.0,185.1715,185.4371,184.9628,185.3802,22582.0
2022-01-14 11:00:00,195.44,195.44,194.76,194.89,9704.0,185.3802,185.3802,184.7352,184.8585,9704.0
2022-01-14 11:10:00,194.77,194.89,194.27,194.35,12664.0,184.7446,184.8585,184.2704,184.3463,12664.0
2022-01-14 11:20:00,194.3,194.58,194.08,194.28,13820.0,184.2988,184.5644,184.0902,184.2799,13820.0
2022-01-14 11:30:00,194.36,194.78,194.27,194.41,20317.0,184.3557,184.7541,184.2704,184.4032,20317.0
2022-01-14 11:40:00,194.49,195.23,194.43,195.14,13518.0,184.4791,185.181,184.4221,185.0956,13518.0
2022-01-14 11:50:00,195.2,195.34,194.96,195.33,14287.0,185.1525,185.2853,184.9249,185.2758,14287.0
2022-01-14 12:00:00,195.3,195.38,195.22,195.25,12678.0,185.2474,185.3232,185.1715,185.1999,12678.0
2022-01-14 12:10:00,195.19,195.48,195.04,195.25,9727.0,185.143,185.4181,185.0007,185.1999,9727.0
2022-01-14 12:20:00,195.24,195.27,194.84,194.85,8280.0,185.1905,185.2189,184.811,184.8205,8280.0
2022-01-14 12:30:00,194.8,195.08,194.79,195.02,7413.0,184.7731,185.0387,184.7636,184.9818,7413.0
2022-01-14 12:40:00,194.98,195.07,194.68,194.74,10086.0,184.9438,185.0292,184.6593,184.7162,10086.0
2022-01-14 12:50:00,194.71,194.71,194.29,194.29,8042.0,184.6877,184.6877,184.2894,184.2894,8042.0
2022-01-14 13:00:00,194.34,194.5,194.23,194.28,8645.0,184.3368,184.4885,184.2324,184.2799,8645.0
2022-01-14 13:10:00,194.22,194.77,194.14,194.56,8100.0,184.223,184.7446,184.1471,184.5455,8100.0
2022-01-14 13:20:00,194.49,194.65,194.34,194.64,10289.0,184.4791,184.6308,184.3368,184.6213,10289.0
2022-01-14 13:30:00,194.71,194.87,194.63,194.72,15307.0,184.6877,184.8395,184.6119,184.6972,15307.0
2022-01-14 13:40:00,194.74,195.16,194.64,194.98,27172.0,184.7162,185.1146,184.6213,184.9438,27172.0
2022-01-14 13:50:00,194.98,195.02,194.47,194.5,9128.0,184.9438,184.9818,184.4601,184.4885,9128.0
2022-01-14 14:00:00,194.45,194.89,194.44,194.75,12688.0,184.4411,184.8585,184.4316,184.7257,12688.0
2022-01-14 14:10:00,194.75,195.0,194.53,194.98,9710.0,184.7257,184.9628,184.517,184.9438,9710.0
2022-01-14 14:20:00,195.0,195.19,194.64,194.65,11359.0,184.9628,185.143,184.6213,184.6308,11359.0
2022-01-14 14:30:00,194.65,195.22,194.65,195.2,11017.0,184.6308,185.1715,184.6308,185.1525,11017.0
2022-01-14 14:40:00,195.17,195.28,194.97,195.03,16248.0,185.1241,185.2284,184.9344,184.9913,16248.0
2022-01-14 14:50:00,195.04,195.27,194.89,194.92,13377.0,185.0007,185.2189,184.8585,184.8869,13377.0
2022-01-14 15:00:00,194.89,195.18,194.74,194.94,16610.0,184.8585,185.1335,184.7162,184.9059,16610.0
2022-01-14 15:10:00,195.02,195.05,194.88,194.93,24895.0,184.9818,185.0102,184.849,184.8964,24895.0
2022-01-14 15:20:00,194.99,195.55,194.97,195.34,28642.0,184.9533,185.4845,184.9344,185.2853,28642.0
2022-01-14 15:30:00,195.39,195.66,195.34,195.59,27645.0,185.3327,185.5888,185.2853,185.5224,27645.0
2022-01-14 15:40:00,195.53,195.98,195.46,195.64,45573.0,185.4655,185.8924,185.3991,185.5699,45573.0
2022-01-14 15:50:00,195.69,196.45,195.69,196.21,139380.0,185.6173,186.3382,185.6173,186.1105,139380.0
2022-01-18 09:30:00,195.95,196.15,194.31,194.8,24322.0,185.8639,186.0536,184.3083,184.7731,24322.0
2022-01-18 09:40:00,194.78,194.78,193.17,193.27,17462.0,184.7541,184.7541,183.227,183.3219,17462.0
2022-01-18 09:50:00,193.21,193.4,192.82,193.02,12596.0,183.2649,183.4452,182.895,183.0847,12596.0
2022-01-18 10:00:00,193.3,193.7,192.81,193.7,8875.0,183.3503,183.7297,182.8855,183.7297,8875.0
2022-01-18 10:10:00,193.63,193.91,193.31,193.65,11949.0,183.6633,183.9289,183.3598,183.6823,11949.0
2022-01-18 10:20:00,193.55,193.55,192.99,193.29,25530.0,183.5874,183.5874,183.0563,183.3408,25530.0
2022-01-18 10:30:00,193.68,193.87,193.29,193.87,15366.0,183.7108,183.891,183.3408,183.891,15366.0
2022-01-18 10:40:00,193.87,194.53,193.8,194.35,23639.0,183.891,184.517,183.8246,184.3463,23639.0
2022-01-18 10:50:00,194.31,194.57,194.28,194.52,10385.0,184.3083,184.5549,184.2799,184.5075,10385.0
2022-01-18 11:00:00,194.51,194.79,194.29,194.43,12763.0,184.498,184.7636,184.2894,184.4221,12763.0
2022-01-18 11:10:00,194.32,194.8,194.32,194.67,10852.0,184.3178,184.7731,184.3178,184.6498,10852.0
2022-01-18 11:20:00,194.65,195.19,194.57,194.57,7691.0,184.6308,185.143,184.5549,184.5549,7691.0
2022-01-18 11:30:00,194.44,194.45,193.96,194.24,5273.0,184.4316,184.4411,183.9763,184.2419,5273.0
2022-01-18 11:40:00,194.26,194.44,193.99,194.25,5672.0,184.2609,184.4316,184.0048,184.2514,5672.0
2022-01-18 11:50:00,194.31,194.42,193.8,193.93,5112.0,184.3083,184.4127,183.8246,183.9479,5112.0
2022-01-18 12:00:00,193.93,193.93,193.23,193.24,9374.0,183.9479,183.9479,183.2839,183.2934,9374.0
2022-01-18 12:10:00,193.21,193.5,193.15,193.5,5952.0,183.2649,183.54,183.208,183.54,5952.0
2022-01-18 12:20:00,193.37,193.72,193.35,193.71,4235.0,183.4167,183.7487,183.3977,183.7392,4235.0
2022-01-18 12:30:00,193.74,193.89,193.49,193.86,18652.0,183.7677,183.9099,183.5305,183.8815,18652.0
2022-01-18 12:40:00,193.84,193.92,193.11,193.12,7947.0,183.8625,183.9384,183.1701,183.1796,7947.0
2022-01-18 12:50:00,192.99,193.3,192.65,192.66,14848.0,183.0563,183.3503,182.7338,182.7433,14848.0
2022-01-18 13:00:00,192.68,193.02,192.53,192.93,14110.0,182.7622,183.0847,182.6199,182.9994,14110.0
2022-01-18 13:10:00,192.93,193.36,192.8,193.32,10709.0,182.9994,183.4072,182.876,183.3693,10709.0
2022-01-18 13:20:00,193.29,193.36,192.97,193.34,5429.0,183.3408,183.4072,183.0373,183.3883,5429.0
2022-01-18 13:30:00,193.28,193.49,193.21,193.41,9648.0,183.3313,183.5305,183.2649,183.4546,9648.0
2022-01-18 13:40:00,193.41,194.01,193.24,193.83,9715.0,183.4546,184.0238,183.2934,183.853,9715.0
2022-01-18 13:50:00,193.89,194.29,193.88,194.2,9018.0,183.9099,184.2894,183.9005,184.204,9018.0
2022-01-18 14:00:00,194.2,194.3,194.06,194.09,11465.0,184.204,184.2988,184.0712,184.0996,11465.0
2022-01-18 14:10:00,194.13,194.41,194.13,194.4,9212.0,184.1376,184.4032,184.1376,184.3937,9212.0
2022-01-18 14:20:00,194.44,194.9,194.44,194.9,10418.0,184.4316,184.868,184.4316,184.868,10418.0
2022-01-18 14:30:00,194.92,195.67,194.9,195.52,28112.0,184.8869,185.5983,184.868,185.456,28112.0
2022-01-18 14:40:00,195.47,195.66,195.15,195.47,13693.0,185.4086,185.5888,185.1051,185.4086,13693.0
2022-01-18 14:50:00,195.42,195.74,195.32,195.34,10046.0,185.3612,185.6647,185.2663,185.2853,10046.0
2022-01-18 15:00:00,195.37,195.52,194.92,194.96,11214.0,185.3138,185.456,184.8869,184.9249,11214.0
2022-01-18 15:10:00,195.02,195.36,194.71,194.8,10614.0,184.9818,185.3043,184.6877,184.7731,10614.0
2022-01-18 15:20:00,194.74,194.97,194.71,194.88,16952.0,184.7162,184.9344,184.6877,184.849,16952.0
2022-01-18 15:30:00,194.83,195.12,194.71,195.05,30284.0,184.8016,185.0766,184.6877,185.0102,30284.0
2022-01-18 15:40:00,195.14,195.14,194.68,194.94,42181.0,185.0956,185.0956,184.6593,184.9059,42181.0
2022-01-18 15:50:00,195.02,195.23,194.41,194.96,140946.0,184.9818,185.181,184.4032,184.9249,140946.0
2022-01-19 09:30:00,196.0,196.0,195.12,195.56,32191.0,185.9113,185.9113,185.0766,185.494,32191.0
2022-01-19 09:40:00,195.6,195.61,194.33,194.41,3160.0,185.5319,185.5414,184.3273,184.4032,3160.0
2022-01-19 09:50:00,194.32,194.93,194.18,194.77,10264.0,184.3178,184.8964,184.185,184.7446,10264.0
2022-01-19 10:00:00,194.77,195.14,193.83,194.08,16628.0,184.7446,185.0956,183.853,184.0902,16628.0
2022-01-19 10:10:00,194.08,194.09,193.44,193.44,15383.0,184.0902,184.0996,183.4831,183.4831,15383.0
2022-01-19 10:20:00,193.62,193.68,193.0,193.12,12807.0,183.6538,183.7108,183.0658,183.1796,12807.0
2022-01-19 10:30:00,193.11,193.23,192.75,193.2,14292.0,183.1701,183.2839,182.8286,183.2555,14292.0
2022-01-19 10:40:00,193.24,194.19,193.24,194.11,14053.0,183.2934,184.1945,183.2934,184.1186,14053.0
2022-01-19 10:50:00,194.04,194.44,193.76,193.76,11566.0,184.0522,184.4316,183.7866,183.7866,11566.0
2022-01-19 11:00:00,193.67,194.22,193.5,194.03,22882.0,183.7013,184.223,183.54,184.0427,22882.0
2022-01-19 11:10:00,193.96,194.75,193.96,194.75,14875.0,183.9763,184.7257,183.9763,184.7257,14875.0
2022-01-19 11:20:00,194.87,195.19,194.7,195.0,15461.0,184.8395,185.143,184.6782,184.9628,15461.0
2022-01-19 11:30:00,195.03,195.19,194.57,194.97,16240.0,184.9913,185.143,184.5549,184.9344,16240.0
2022-01-19 11:40:00,194.91,195.12,194.63,195.11,9140.0,184.8774,185.0766,184.6119,185.0671,9140.0
2022-01-19 11:50:00,195.1,195.27,194.81,195.22,12644.0,185.0577,185.2189,184.7826,185.1715,12644.0
2022-01-19 12:00:00,195.29,195.64,195.18,195.39,18461.0,185.2379,185.5699,185.1335,185.3327,18461.0
2022-01-19 12:10:00,195.42,195.46,194.85,194.85,17798.0,185.3612,185.3991,184.8205,184.8205,17798.0
2022-01-19 12:20:00,194.89,195.26,194.8,195.26,11832.0,184.8585,185.2094,184.7731,185.2094,11832.0
2022-01-19 12:30:00,195.26,195.29,194.67,194.68,8293.0,185.2094,185.2379,184.6498,184.6593,8293.0
2022-01-19 12:40:00,194.62,194.87,194.5,194.82,6667.0,184.6024,184.8395,184.4885,184.7921,6667.0
2022-01-19 12:50:00,194.87,194.87,194.41,194.77,12230.0,184.8395,184.8395,184.4032,184.7446,12230.0
2022-01-19 13:00:00,194.65,194.9,194.48,194.76,12775.0,184.6308,184.868,184.4696,184.7352,12775.0
2022-01-19 13:10:00,194.78,195.3,194.78,194.86,14171.0,184.7541,185.2474,184.7541,184.83,14171.0
2022-01-19 13:20:00,194.9,194.9,194.59,194.6,9603.0,184.868,184.868,184.5739,184.5834,9603.0
2022-01-19 13:30:00,194.51,194.92,194.45,194.52,11182.0,184.498,184.8869,184.4411,184.5075,11182.0
2022-01-19 13:40:00,194.49,194.49,194.03,194.16,9349.0,184.4791,184.4791,184.0427,184.166,9349.0
2022-01-19 13:50:00,194.12,194.25,193.85,193.95,11118.0,184.1281,184.2514,183.872,183.9669,11118.0
2022-01-19 14:00:00,193.96,194.38,193.92,194.12,24110.0,183.9763,184.3747,183.9384,184.1281,24110.0
2022-01-19 14:10:00,194.08,194.13,193.35,193.41,23433.0,184.0902,184.1376,183.3977,183.4546,23433.0
2022-01-19 14:20:00,193.39,193.62,193.33,193.48,18609.0,183.4357,183.6538,183.3788,183.521,18609.0
2022-01-19 14:30:00,193.48,193.74,193.22,193.57,15371.0,183.521,183.7677,183.2744,183.6064,15371.0
2022-01-19 14:40:00,193.63,193.78,193.44,193.53,11665.0,183.6633,183.8056,183.4831,183.5685,11665.0
2022-01-19 14:50:00,193.55,194.03,193.5,193.85,13470.0,183.5874,184.0427,183.54,183.872,13470.0
2022-01-19 15:00:00,193.86,193.88,193.48,193.48,16369.0,183.8815,183.9005,183.521,183.521,16369.0
2022-01-19 15:10:00,193.48,193.61,193.28,193.29,25912.0,183.521,183.6444,183.3313,183.3408,25912.0
2022-01-19 15:20:00,193.36,193.41,193.17,193.31,12718.0,183.4072,183.4546,183.227,183.3598,12718.0
2022-01-19 15:30:00,193.27,193.29,192.8,192.84,17017.0,183.3219,183.3408,182.876,182.914,17017.0
2022-01-19 15:40:00,192.8,192.85,192.46,192.56,22123.0,182.876,182.9235,182.5535,182.6484,22123.0
2022-01-19 15:50:00,192.53,192.53,191.64,191.89,98315.0,182.6199,182.6199,181.7758,182.0129,98315.0
2022-01-20 09:30:00,193.15,195.09,193.01,194.01,74119.0,183.208,185.0482,183.0752,184.0238,74119.0
2022-01-20 09:40:00,194.09,195.64,193.64,195.45,29118.0,184.0996,185.5699,183.6728,185.3896,29118.0
2022-01-20 09:50:00,195.31,196.69,195.27,196.43,66053.0,185.2568,186.5658,185.2189,186.3192,66053.0
2022-01-20 10:00:00,196.53,196.79,195.94,196.33,26430.0,186.4141,186.6607,185.8544,186.2243,26430.0
2022-01-20 10:10:00,196.33,197.02,196.04,196.92,17922.0,186.2243,186.8788,185.9493,186.784,17922.0
2022-01-20 10:20:00,197.0,197.26,196.56,196.75,12819.0,186.8599,187.1065,186.4425,186.6227,12819.0
2022-01-20 10:30:00,196.84,197.66,196.84,197.66,21127.0,186.7081,187.4859,186.7081,187.4859,21127.0
2022-01-20 10:40:00,197.67,198.48,197.66,198.39,21054.0,187.4954,188.2637,187.4859,188.1783,21054.0
2022-01-20 10:50:00,198.4,198.58,198.18,198.34,28702.0,188.1878,188.3585,187.9791,188.1309,28702.0
2022-01-20 11:00:00,198.34,198.64,198.11,198.59,24380.0,188.1309,188.4154,187.9127,188.368,24380.0
2022-01-20 11:10:00,198.62,198.81,198.33,198.55,22719.0,188.3965,188.5767,188.1214,188.3301,22719.0
2022-01-20 11:20:00,198.64,198.67,198.15,198.22,26053.0,188.4154,188.4439,187.9507,188.0171,26053.0
2022-01-20 11:30:00,198.23,198.78,198.22,198.71,15014.0,188.0265,188.5482,188.0171,188.4818,15014.0
2022-01-20 11:40:00,198.6,198.6,198.02,198.31,11025.0,188.3775,188.3775,187.8274,188.1024,11025.0
2022-01-20 11:50:00,198.32,198.45,197.55,197.76,15243.0,188.1119,188.2352,187.3816,187.5807,15243.0
2022-01-20 12:00:00,197.81,198.12,197.5,197.52,22930.0,187.6282,187.9222,187.3341,187.3531,22930.0
2022-01-20 12:10:00,197.47,197.53,197.0,197.0,8219.0,187.3057,187.3626,186.8599,186.8599,8219.0
2022-01-20 12:20:00,197.0,197.3,196.95,197.17,10195.0,186.8599,187.1444,186.8124,187.0211,10195.0
2022-01-20 12:30:00,197.25,197.29,196.82,196.89,11655.0,187.097,187.1349,186.6891,186.7555,11655.0
2022-01-20 12:40:00,196.82,197.11,196.74,197.06,13302.0,186.6891,186.9642,186.6132,186.9168,13302.0
2022-01-20 12:50:00,197.11,197.12,196.29,196.29,11988.0,186.9642,186.9737,186.1864,186.1864,11988.0
2022-01-20 13:00:00,196.34,196.53,196.24,196.44,32412.0,186.2338,186.4141,186.139,186.3287,32412.0
2022-01-20 13:10:00,196.43,196.83,196.33,196.83,22134.0,186.3192,186.6986,186.2243,186.6986,22134.0
2022-01-20 13:20:00,196.83,197.5,196.79,197.15,9157.0,186.6986,187.3341,186.6607,187.0021,9157.0
2022-01-20 13:30:00,197.1,197.48,196.97,197.48,6508.0,186.9547,187.3152,186.8314,187.3152,6508.0
2022-01-20 13:40:00,197.38,197.5,196.84,196.84,9619.0,187.2203,187.3341,186.7081,186.7081,9619.0
2022-01-20 13:50:00,196.81,196.95,196.59,196.69,14563.0,186.6796,186.8124,186.471,186.5658,14563.0
2022-01-20 14:00:00,196.62,197.15,196.62,196.9,27633.0,186.4994,187.0021,186.4994,186.765,27633.0
2022-01-20 14:10:00,196.9,196.93,196.16,196.44,13628.0,186.765,186.7935,186.0631,186.3287,13628.0
2022-01-20 14:20:00,196.43,196.69,196.21,196.23,18860.0,186.3192,186.5658,186.1105,186.1295,18860.0
2022-01-20 14:30:00,196.16,196.22,195.53,195.78,22912.0,186.0631,186.12,185.4655,185.7027,22912.0
2022-01-20 14:40:00,195.83,196.02,195.49,196.02,32215.0,185.7501,185.9303,185.4276,185.9303,32215.0
2022-01-20 14:50:00,195.88,196.05,195.65,195.7,21774.0,185.7975,185.9588,185.5793,185.6268,21774.0
2022-01-20 15:00:00,195.64,195.93,194.91,195.0,23183.0,185.5699,185.8449,184.8774,184.9628,23183.0
2022-01-20 15:10:00,194.91,195.35,194.89,195.28,37094.0,184.8774,185.2948,184.8585,185.2284,37094.0
2022-01-20 15:20:00,195.41,195.42,194.74,195.02,28463.0,185.3517,185.3612,184.7162,184.9818,28463.0
2022-01-20 15:30:00,194.96,195.16,194.15,194.52,45158.0,184.9249,185.1146,184.1566,184.5075,45158.0
2022-01-20 15:40:00,194.53,194.63,194.0,194.05,47984.0,184.517,184.6119,184.0143,184.0617,47984.0
2022-01-20 15:50:00,194.0,194.25,192.91,193.11,171721.0,184.0143,184.2514,182.9804,183.1701,171721.0
2022-01-21 09:30:00,194.5,196.7,193.24,195.95,151137.0,184.4885,186.5753,183.2934,185.8639,151137.0
2022-01-21 09:40:00,195.73,196.66,194.86,196.65,35567.0,185.6552,186.5374,184.83,186.5279,35567.0
2022-01-21 09:50:00,196.4,197.4,196.14,197.25,54689.0,186.2907,187.2393,186.0441,187.097,54689.0
2022-01-21 10:00:00,197.1,197.24,195.61,195.66,33168.0,186.9547,187.0875,185.5414,185.5888,33168.0
2022-01-21 10:10:00,195.57,195.98,194.91,195.69,33562.0,185.5035,185.8924,184.8774,185.6173,33562.0
2022-01-21 10:20:00,195.66,196.49,195.09,196.29,26057.0,185.5888,186.3761,185.0482,186.1864,26057.0
2022-01-21 10:30:00,196.17,197.87,196.12,197.04,47039.0,186.0726,187.6851,186.0252,186.8978,47039.0
2022-01-21 10:40:00,197.03,197.72,196.65,197.72,37881.0,186.8883,187.5428,186.5279,187.5428,37881.0
2022-01-21 10:50:00,197.8,198.38,196.8,196.96,38562.0,187.6187,188.1688,186.6702,186.8219,38562.0
2022-01-21 11:00:00,196.97,197.65,196.73,197.65,39637.0,186.8314,187.4764,186.6038,187.4764,39637.0
2022-01-21 11:10:00,197.5,197.58,196.77,196.85,25985.0,187.3341,187.41,186.6417,186.7176,25985.0
2022-01-21 11:20:00,196.79,196.84,195.99,196.26,41390.0,186.6607,186.7081,185.9018,186.158,41390.0
2022-01-21 11:30:00,196.23,196.31,195.26,195.87,62812.0,186.1295,186.2054,185.2094,185.788,62812.0
2022-01-21 11:40:00,195.85,195.85,195.0,195.06,57472.0,185.7691,185.7691,184.9628,185.0197,57472.0
2022-01-21 11:50:00,195.15,195.48,194.73,195.13,109849.0,185.1051,185.4181,184.7067,185.0861,109849.0
2022-01-21 12:00:00,195.2,195.23,193.81,194.05,29922.0,185.1525,185.181,183.8341,184.0617,29922.0
2022-01-21 12:10:00,193.86,194.36,193.36,194.2,82907.0,183.8815,184.3557,183.4072,184.204,82907.0
2022-01-21 12:20:00,194.13,194.94,193.73,194.36,28465.0,184.1376,184.9059,183.7582,184.3557,28465.0
2022-01-21 12:30:00,194.36,194.6,193.83,194.41,21947.0,184.3557,184.5834,183.853,184.4032,21947.0
2022-01-21 12:40:00,194.53,194.84,193.76,193.81,12507.0,184.517,184.811,183.7866,183.8341,12507.0
2022-01-21 12:50:00,193.78,194.33,193.66,193.88,42654.0,183.8056,184.3273,183.6918,183.9005,42654.0
2022-01-21 13:00:00,193.88,194.22,193.48,193.93,40542.0,183.9005,184.223,183.521,183.9479,40542.0
2022-01-21 13:10:00,193.94,194.88,193.84,194.16,16174.0,183.9574,184.849,183.8625,184.166,16174.0
2022-01-21 13:20:00,194.24,194.24,193.61,193.73,6870.0,184.2419,184.2419,183.6444,183.7582,6870.0
2022-01-21 13:30:00,193.77,194.58,193.71,194.58,39222.0,183.7961,184.5644,183.7392,184.5644,39222.0
2022-01-21 13:40:00,194.65,194.74,193.92,194.12,12564.0,184.6308,184.7162,183.9384,184.1281,12564.0
2022-01-21 13:50:00,194.18,194.3,193.56,193.57,18236.0,184.185,184.2988,183.5969,183.6064,18236.0
2022-01-21 14:00:00,193.73,194.19,193.71,193.86,5078.0,183.7582,184.1945,183.7392,183.8815,5078.0
2022-01-21 14:10:00,193.91,193.98,193.58,193.69,9003.0,183.9289,183.9953,183.6159,183.7202,9003.0
2022-01-21 14:20:00,193.7,194.03,193.55,193.6,15038.0,183.7297,184.0427,183.5874,183.6349,15038.0
2022-01-21 14:30:00,193.54,193.89,193.51,193.76,13152.0,183.578,183.9099,183.5495,183.7866,13152.0
2022-01-21 14:40:00,193.65,193.75,193.14,193.2,9713.0,183.6823,183.7771,183.1985,183.2555,9713.0
2022-01-21 14:50:00,193.27,193.31,192.75,192.81,15086.0,183.3219,183.3598,182.8286,182.8855,15086.0
2022-01-21 15:00:00,192.87,193.19,192.49,192.78,14704.0,182.9424,183.246,182.582,182.8571,14704.0
2022-01-21 15:10:00,192.59,193.24,192.53,192.93,15917.0,182.6769,183.2934,182.6199,182.9994,15917.0
2022-01-21 15:20:00,193.02,193.15,192.24,192.54,38619.0,183.0847,183.208,182.3449,182.6294,38619.0
2022-01-21 15:30:00,192.5,192.7,192.02,192.64,72539.0,182.5915,182.7812,182.1362,182.7243,72539.0
2022-01-21 15:40:00,192.73,193.16,192.27,192.42,62034.0,182.8096,183.2175,182.3733,182.5156,62034.0
2022-01-21 15:50:00,192.23,192.78,191.77,191.9,255981.0,182.3354,182.8571,181.8991,182.0224,255981.0
2022-01-24 09:30:00,191.04,191.31,189.21,191.24,54278.0,181.2066,181.4627,179.4708,181.3963,54278.0
2022-01-24 09:40:00,191.47,192.38,189.11,189.22,25291.0,181.6145,182.4777,179.376,179.4803,25291.0
2022-01-24 09:50:00,189.22,189.52,188.59,188.93,23861.0,179.4803,179.7649,178.8827,179.2052,23861.0
2022-01-24 10:00:00,188.94,189.16,188.06,188.06,21074.0,179.2147,179.4234,178.38,178.38,21074.0
2022-01-24 10:10:00,188.17,189.16,187.81,189.14,17433.0,178.4844,179.4234,178.1429,179.4044,17433.0
2022-01-24 10:20:00,189.38,191.36,189.17,190.76,42634.0,179.6321,181.5102,179.4329,180.9411,42634.0
2022-01-24 10:30:00,190.77,192.07,190.29,192.06,27347.0,180.9505,182.1836,180.4952,182.1741,27347.0
2022-01-24 10:40:00,191.92,192.17,190.97,191.09,31329.0,182.0413,182.2785,181.1402,181.2541,31329.0
2022-01-24 10:50:00,191.17,191.64,190.55,190.59,24044.0,181.3299,181.7758,180.7419,180.7798,24044.0
2022-01-24 11:00:00,190.58,190.91,190.04,190.71,26321.0,180.7703,181.0833,180.2581,180.8936,26321.0
2022-01-24 11:10:00,190.73,190.73,189.93,190.38,19785.0,180.9126,180.9126,180.1538,180.5806,19785.0
2022-01-24 11:20:00,190.44,191.11,190.44,191.11,38094.0,180.6375,181.273,180.6375,181.273,38094.0
2022-01-24 11:30:00,191.25,191.51,190.47,190.68,11296.0,181.4058,181.6524,180.666,180.8652,11296.0
2022-01-24 11:40:00,190.67,190.67,189.03,189.03,15534.0,180.8557,180.8557,179.3001,179.3001,15534.0
2022-01-24 11:50:00,189.14,190.08,188.89,189.73,19881.0,179.4044,180.2961,179.1673,179.9641,19881.0
2022-01-24 12:00:00,189.7,189.79,188.88,188.88,9644.0,179.9356,180.021,179.1578,179.1578,9644.0
2022-01-24 12:10:00,188.95,189.23,188.61,188.81,17172.0,179.2242,179.4898,178.9017,179.0914,17172.0
2022-01-24 12:20:00,188.71,189.05,188.19,188.79,10240.0,178.9966,179.3191,178.5033,179.0725,10240.0
2022-01-24 12:30:00,188.66,188.74,188.42,188.54,8326.0,178.9491,179.025,178.7215,178.8353,8326.0
2022-01-24 12:40:00,188.67,189.76,188.59,189.63,11531.0,178.9586,179.9925,178.8827,179.8692,11531.0
2022-01-24 12:50:00,189.61,190.44,189.48,189.84,35771.0,179.8502,180.6375,179.7269,180.0684,35771.0
2022-01-24 13:00:00,189.94,190.09,189.26,190.09,14489.0,180.1633,180.3055,179.5183,180.3055,14489.0
2022-01-24 13:10:00,189.97,190.75,189.76,190.75,8621.0,180.1917,180.9316,179.9925,180.9316,8621.0
2022-01-24 13:20:00,190.71,190.71,189.67,189.9,13743.0,180.8936,180.8936,179.9072,180.1253,13743.0
2022-01-24 13:30:00,189.86,190.7,189.76,190.5,8468.0,180.0874,180.8841,179.9925,180.6944,8468.0
2022-01-24 13:40:00,190.49,191.38,190.28,191.34,15884.0,180.6849,181.5291,180.4858,181.4912,15884.0
2022-01-24 13:50:00,191.45,191.88,191.23,191.87,17021.0,181.5955,182.0034,181.3869,181.9939,17021.0
2022-01-24 14:00:00,191.72,192.42,191.67,191.7,21336.0,181.8516,182.5156,181.8042,181.8327,21336.0
2022-01-24 14:10:00,191.84,192.06,190.64,191.04,20065.0,181.9655,182.1741,180.8272,181.2066,20065.0
2022-01-24 14:20:00,191.12,191.21,190.44,190.81,18085.0,181.2825,181.3679,180.6375,180.9885,18085.0
2022-01-24 14:30:00,190.81,191.26,190.63,190.68,18277.0,180.9885,181.4153,180.8177,180.8652,18277.0
2022-01-24 14:40:00,190.61,190.88,190.0,190.22,20993.0,180.7988,181.0549,180.2202,180.4288,20993.0
2022-01-24 14:50:00,190.43,191.44,190.26,191.44,28862.0,180.628,181.586,180.4668,181.586,28862.0
2022-01-24 15:00:00,191.26,192.04,191.26,192.04,10656.0,181.4153,182.1552,181.4153,182.1552,10656.0
2022-01-24 15:10:00,192.16,193.07,192.11,192.51,27356.0,182.269,183.1321,182.2216,182.601,27356.0
2022-01-24 15:20:00,192.56,193.32,192.56,192.99,22958.0,182.6484,183.3693,182.6484,183.0563,22958.0
2022-01-24 15:30:00,192.93,194.14,192.66,194.02,25509.0,182.9994,184.1471,182.7433,184.0332,25509.0
2022-01-24 15:40:00,193.95,194.98,193.22,194.98,36107.0,183.9669,184.9438,183.2744,184.9438,36107.0
2022-01-24 15:50:00,194.98,196.3,194.98,195.96,284642.0,184.9438,186.1959,184.9438,185.8734,284642.0
2022-01-25 09:30:00,194.29,194.43,192.86,192.87,38511.0,184.2894,184.4221,182.933,182.9424,38511.0
2022-01-25 09:40:00,193.1,193.34,191.21,191.21,33978.0,183.1606,183.3883,181.3679,181.3679,33978.0
2022-01-25 09:50:00,191.12,191.35,189.94,190.25,23970.0,181.2825,181.5007,180.1633,180.4573,23970.0
2022-01-25 10:00:00,190.2,190.83,189.33,190.08,24464.0,180.4099,181.0074,179.5847,180.2961,24464.0
2022-01-25 10:10:00,189.98,191.34,189.73,191.23,51419.0,180.2012,181.4912,179.9641,181.3869,51419.0
2022-01-25 10:20:00,191.19,192.67,190.68,192.56,21960.0,181.3489,182.7527,180.8652,182.6484,21960.0
2022-01-25 10:30:00,192.68,193.38,192.1,192.86,19397.0,182.7622,183.4262,182.2121,182.933,19397.0
2022-01-25 10:40:00,192.81,193.93,192.63,193.93,16350.0,182.8855,183.9479,182.7148,183.9479,16350.0
2022-01-25 10:50:00,193.7,193.76,192.73,192.89,33894.0,183.7297,183.7866,182.8096,182.9614,33894.0
2022-01-25 11:00:00,192.9,192.93,191.95,191.98,22001.0,182.9709,182.9994,182.0698,182.0983,22001.0
2022-01-25 11:10:00,191.98,193.35,191.75,193.2,24888.0,182.0983,183.3977,181.8801,183.2555,24888.0
2022-01-25 11:20:00,193.21,193.81,193.21,193.42,17143.0,183.2649,183.8341,183.2649,183.4641,17143.0
2022-01-25 11:30:00,193.49,193.64,192.05,192.28,14955.0,183.5305,183.6728,182.1647,182.3828,14955.0
2022-01-25 11:40:00,192.13,193.17,192.13,193.05,8075.0,182.2405,183.227,182.2405,183.1132,8075.0
2022-01-25 11:50:00,193.03,193.19,191.93,191.99,22655.0,183.0942,183.246,182.0508,182.1077,22655.0
2022-01-25 12:00:00,192.06,193.02,191.67,192.77,10162.0,182.1741,183.0847,181.8042,182.8476,10162.0
2022-01-25 12:10:00,192.78,193.3,192.52,192.84,21508.0,182.8571,183.3503,182.6105,182.914,21508.0
2022-01-25 12:20:00,192.96,193.99,192.96,193.53,18884.0,183.0278,184.0048,183.0278,183.5685,18884.0
2022-01-25 12:30:00,193.46,193.54,192.83,192.97,11007.0,183.5021,183.578,182.9045,183.0373,11007.0
2022-01-25 12:40:00,192.96,193.1,192.59,192.65,9617.0,183.0278,183.1606,182.6769,182.7338,9617.0
2022-01-25 12:50:00,192.6,192.98,192.53,192.93,12117.0,182.6863,183.0468,182.6199,182.9994,12117.0
2022-01-25 13:00:00,193.05,193.05,192.3,192.57,7034.0,183.1132,183.1132,182.4018,182.6579,7034.0
2022-01-25 13:10:00,192.58,193.06,192.44,192.98,27627.0,182.6674,183.1227,182.5346,183.0468,27627.0
2022-01-25 13:20:00,192.92,193.81,192.7,193.52,27206.0,182.9899,183.8341,182.7812,183.559,27206.0
2022-01-25 13:30:00,193.53,193.82,193.36,193.55,36409.0,183.5685,183.8435,183.4072,183.5874,36409.0
2022-01-25 13:40:00,193.59,194.12,193.33,194.12,14374.0,183.6254,184.1281,183.3788,184.1281,14374.0
2022-01-25 13:50:00,194.22,194.96,194.11,194.93,13348.0,184.223,184.9249,184.1186,184.8964,13348.0
2022-01-25 14:00:00,194.89,195.03,194.17,194.25,26343.0,184.8585,184.9913,184.1755,184.2514,26343.0
2022-01-25 14:10:00,194.31,195.05,194.25,195.0,36194.0,184.3083,185.0102,184.2514,184.9628,36194.0
2022-01-25 14:20:00,195.09,195.7,194.88,195.09,46708.0,185.0482,185.6268,184.849,185.0482,46708.0
2022-01-25 14:30:00,195.14,195.34,194.77,195.11,12338.0,185.0956,185.2853,184.7446,185.0671,12338.0
2022-01-25 14:40:00,195.18,195.44,194.97,195.14,25037.0,185.1335,185.3802,184.9344,185.0956,25037.0
2022-01-25 14:50:00,195.12,195.74,194.6,195.74,37867.0,185.0766,185.6647,184.5834,185.6647,37867.0
2022-01-25 15:00:00,195.75,195.78,194.87,195.19,25658.0,185.6742,185.7027,184.8395,185.143,25658.0
2022-01-25 15:10:00,195.22,195.26,194.79,195.13,36379.0,185.1715,185.2094,184.7636,185.0861,36379.0
2022-01-25 15:20:00,195.17,195.25,193.83,193.85,52884.0,185.1241,185.1999,183.853,183.872,52884.0
2022-01-25 15:30:00,193.9,193.98,193.25,193.88,38872.0,183.9194,183.9953,183.3029,183.9005,38872.0
2022-01-25 15:40:00,193.88,194.07,193.41,193.43,72982.0,183.9005,184.0807,183.4546,183.4736,72982.0
2022-01-25 15:50:00,193.34,193.93,192.87,193.67,183520.0,183.3883,183.9479,182.9424,183.7013,183520.0
2022-01-26 09:30:00,193.75,193.77,192.5,193.48,44027.0,183.7771,183.7961,182.5915,183.521,44027.0
2022-01-26 09:40:00,193.53,195.16,193.24,195.16,51323.0,183.5685,185.1146,183.2934,185.1146,51323.0
2022-01-26 09:50:00,194.95,196.18,194.95,195.8,37703.0,184.9154,186.0821,184.9154,185.7216,37703.0
2022-01-26 10:00:00,195.72,196.89,195.62,196.05,70010.0,185.6457,186.7555,185.5509,185.9588,70010.0
2022-01-26 10:10:00,195.97,195.97,195.07,195.49,23840.0,185.8829,185.8829,185.0292,185.4276,23840.0
2022-01-26 10:20:00,195.59,196.11,194.54,194.82,21197.0,185.5224,186.0157,184.5265,184.7921,21197.0
2022-01-26 10:30:00,194.72,194.76,193.64,193.73,23761.0,184.6972,184.7352,183.6728,183.7582,23761.0
2022-01-26 10:40:00,193.89,194.01,193.27,193.86,18457.0,183.9099,184.0238,183.3219,183.8815,18457.0
2022-01-26 10:50:00,193.81,194.71,193.81,194.71,20332.0,183.8341,184.6877,183.8341,184.6877,20332.0
2022-01-26 11:00:00,194.59,195.28,194.17,195.28,9971.0,184.5739,185.2284,184.1755,185.2284,9971.0
2022-01-26 11:10:00,195.1,195.5,194.95,195.38,20661.0,185.0577,185.4371,184.9154,185.3232,20661.0
2022-01-26 11:20:00,195.21,195.57,195.04,195.04,15475.0,185.162,185.5035,185.0007,185.0007,15475.0
2022-01-26 11:30:00,195.16,195.62,194.96,195.55,20559.0,185.1146,185.5509,184.9249,185.4845,20559.0
2022-01-26 11:40:00,195.43,195.98,195.06,195.14,11466.0,185.3707,185.8924,185.0197,185.0956,11466.0
2022-01-26 11:50:00,195.05,195.29,194.79,195.06,22261.0,185.0102,185.2379,184.7636,185.0197,22261.0
2022-01-26 12:00:00,195.08,195.14,194.73,194.99,15801.0,185.0387,185.0956,184.7067,184.9533,15801.0
2022-01-26 12:10:00,194.98,195.17,194.69,194.82,14471.0,184.9438,185.1241,184.6688,184.7921,14471.0
2022-01-26 12:20:00,194.83,195.07,194.68,194.93,11104.0,184.8016,185.0292,184.6593,184.8964,11104.0
2022-01-26 12:30:00,194.99,195.26,194.81,194.94,13057.0,184.9533,185.2094,184.7826,184.9059,13057.0
2022-01-26 12:40:00,195.05,195.44,195.05,195.09,17104.0,185.0102,185.3802,185.0102,185.0482,17104.0
2022-01-26 12:50:00,195.14,195.2,194.91,195.02,10416.0,185.0956,185.1525,184.8774,184.9818,10416.0
2022-01-26 13:00:00,195.02,195.11,194.43,194.88,19488.0,184.9818,185.0671,184.4221,184.849,19488.0
2022-01-26 13:10:00,194.89,195.1,194.38,194.46,22512.0,184.8585,185.0577,184.3747,184.4506,22512.0
2022-01-26 13:20:00,194.54,194.62,194.22,194.56,9235.0,184.5265,184.6024,184.223,184.5455,9235.0
2022-01-26 13:30:00,194.55,195.16,194.55,194.82,15152.0,184.536,185.1146,184.536,184.7921,15152.0
2022-01-26 13:40:00,194.78,195.08,194.74,194.93,8967.0,184.7541,185.0387,184.7162,184.8964,8967.0
2022-01-26 13:50:00,194.84,195.41,194.69,195.2,16808.0,184.811,185.3517,184.6688,185.1525,16808.0
2022-01-26 14:00:00,195.2,196.57,194.97,194.97,30919.0,185.1525,186.452,184.9344,184.9344,30919.0
2022-01-26 14:10:00,194.98,195.09,194.31,194.9,16536.0,184.9438,185.0482,184.3083,184.868,16536.0
2022-01-26 14:20:00,194.9,195.81,194.69,195.54,18486.0,184.868,185.7311,184.6688,185.475,18486.0
2022-01-26 14:30:00,195.38,195.65,194.05,195.08,26685.0,185.3232,185.5793,184.0617,185.0387,26685.0
2022-01-26 14:40:00,195.28,195.29,193.26,193.37,23261.0,185.2284,185.2379,183.3124,183.4167,23261.0
2022-01-26 14:50:00,193.44,194.3,193.34,194.28,27873.0,183.4831,184.2988,183.3883,184.2799,27873.0
2022-01-26 15:00:00,194.18,194.26,192.63,192.78,37177.0,184.185,184.2609,182.7148,182.8571,37177.0
2022-01-26 15:10:00,192.95,193.68,192.41,192.46,26459.0,183.0183,183.7108,182.5061,182.5535,26459.0
2022-01-26 15:20:00,192.47,193.21,191.86,193.21,24066.0,182.563,183.2649,181.9844,183.2649,24066.0
2022-01-26 15:30:00,193.04,193.46,192.39,193.16,32368.0,183.1037,183.5021,182.4872,183.2175,32368.0
2022-01-26 15:40:00,193.1,194.17,192.9,193.39,58746.0,183.1606,184.1755,182.9709,183.4357,58746.0
2022-01-26 15:50:00,193.52,194.69,193.5,194.01,156465.0,183.559,184.6688,183.54,184.0238,156465.0
2022-01-27 09:30:00,195.88,197.69,195.88,197.41,53665.0,185.7975,187.5143,185.7975,187.2488,53665.0
2022-01-27 09:40:00,197.59,199.18,197.4,198.89,39856.0,187.4195,188.9277,187.2393,188.6526,39856.0
2022-01-27 09:50:00,199.05,199.65,197.88,198.36,42043.0,188.8043,189.3735,187.6946,188.1499,42043.0
2022-01-27 10:00:00,198.3,198.33,197.47,197.87,135938.0,188.0929,188.1214,187.3057,187.6851,135938.0
2022-01-27 10:10:00,198.0,198.91,197.77,198.59,13102.0,187.8084,188.6715,187.5902,188.368,13102.0
2022-01-27 10:20:00,198.61,198.69,196.53,196.78,36059.0,188.387,188.4629,186.4141,186.6512,36059.0
2022-01-27 10:30:00,196.53,197.25,196.46,196.56,37693.0,186.4141,187.097,186.3477,186.4425,37693.0
2022-01-27 10:40:00,196.64,197.5,196.5,197.39,16942.0,186.5184,187.3341,186.3856,187.2298,16942.0
2022-01-27 10:50:00,197.2,197.78,197.18,197.67,44952.0,187.0496,187.5997,187.0306,187.4954,44952.0
2022-01-27 11:00:00,197.66,197.7,196.65,196.71,39078.0,187.4859,187.5238,186.5279,186.5848,39078.0
2022-01-27 11:10:00,196.78,197.15,195.9,196.06,22532.0,186.6512,187.0021,185.8165,185.9682,22532.0
2022-01-27 11:20:00,196.06,196.24,195.05,195.33,28395.0,185.9682,186.139,185.0102,185.2758,28395.0
2022-01-27 11:30:00,195.24,197.0,195.12,195.97,268174.0,185.1905,186.8599,185.0766,185.8829,268174.0
2022-01-27 11:40:00,195.91,196.21,195.43,195.7,18287.0,185.826,186.1105,185.3707,185.6268,18287.0
2022-01-27 11:50:00,195.72,196.14,195.69,195.9,18503.0,185.6457,186.0441,185.6173,185.8165,18503.0
2022-01-27 12:00:00,195.89,195.89,195.27,195.7,26700.0,185.807,185.807,185.2189,185.6268,26700.0
2022-01-27 12:10:00,195.74,196.02,195.14,195.23,50594.0,185.6647,185.9303,185.0956,185.181,50594.0
2022-01-27 12:20:00,195.23,195.4,194.8,195.12,34644.0,185.181,185.3422,184.7731,185.0766,34644.0
2022-01-27 12:30:00,195.04,195.13,194.05,194.06,51427.0,185.0007,185.0861,184.0617,184.0712,51427.0
2022-01-27 12:40:00,194.0,194.32,193.39,193.51,32995.0,184.0143,184.3178,183.4357,183.5495,32995.0
2022-01-27 12:50:00,193.49,194.5,193.48,193.93,43307.0,183.5305,184.4885,183.521,183.9479,43307.0
2022-01-27 13:00:00,193.91,194.16,193.25,193.52,40614.0,183.9289,184.166,183.3029,183.559,40614.0
2022-01-27 13:10:00,193.41,193.88,193.23,193.36,22696.0,183.4546,183.9005,183.2839,183.4072,22696.0
2022-01-27 13:20:00,193.37,193.37,192.61,192.94,10574.0,183.4167,183.4167,182.6958,183.0088,10574.0
2022-01-27 13:30:00,192.86,193.05,192.26,192.36,16696.0,182.933,183.1132,182.3638,182.4587,16696.0
2022-01-27 13:40:00,192.46,192.75,191.98,192.24,9736.0,182.5535,182.8286,182.0983,182.3449,9736.0
2022-01-27 13:50:00,192.2,192.77,191.95,192.63,8539.0,182.3069,182.8476,182.0698,182.7148,8539.0
2022-01-27 14:00:00,192.71,193.62,192.71,193.33,12558.0,182.7907,183.6538,182.7907,183.3788,12558.0
2022-01-27 14:10:00,193.44,193.56,192.44,192.5,14401.0,183.4831,183.5969,182.5346,182.5915,14401.0
2022-01-27 14:20:00,192.42,192.5,192.01,192.11,13852.0,182.5156,182.5915,182.1267,182.2216,13852.0
2022-01-27 14:30:00,192.16,192.68,191.83,192.4,34390.0,182.269,182.7622,181.956,182.4966,34390.0
2022-01-27 14:40:00,192.51,193.16,192.51,193.04,17831.0,182.601,183.2175,182.601,183.1037,17831.0
2022-01-27 14:50:00,192.98,193.04,191.83,192.23,9801.0,183.0468,183.1037,181.956,182.3354,9801.0
2022-01-27 15:00:00,192.27,193.01,192.27,192.51,14211.0,182.3733,183.0752,182.3733,182.601,14211.0
2022-01-27 15:10:00,192.56,192.6,191.4,192.04,15618.0,182.6484,182.6863,181.5481,182.1552,15618.0
2022-01-27 15:20:00,192.04,193.07,191.8,193.07,14716.0,182.1552,183.1321,181.9275,183.1321,14716.0
2022-01-27 15:30:00,193.05,193.55,192.98,193.04,30993.0,183.1132,183.5874,183.0468,183.1037,30993.0
2022-01-27 15:40:00,193.02,193.97,192.74,193.03,63153.0,183.0847,183.9858,182.8191,183.0942,63153.0
2022-01-27 15:50:00,193.09,193.54,192.7,192.81,161399.0,183.1511,183.578,182.7812,182.8855,161399.0
2022-01-28 09:30:00,192.89,192.96,191.46,192.12,35486.0,182.9614,183.0278,181.605,182.231,35486.0
2022-01-28 09:40:00,192.32,192.76,191.91,192.21,13005.0,182.4208,182.8381,182.0319,182.3164,13005.0
2022-01-28 09:50:00,192.07,192.6,191.67,191.73,21181.0,182.1836,182.6863,181.8042,181.8611,21181.0
2022-01-28 10:00:00,191.93,193.76,191.93,193.65,40483.0,182.0508,183.7866,182.0508,183.6823,40483.0
2022-01-28 10:10:00,193.56,194.37,193.54,194.19,20683.0,183.5969,184.3652,183.578,184.1945,20683.0
2022-01-28 10:20:00,194.12,194.24,192.58,192.77,22133.0,184.1281,184.2419,182.6674,182.8476,22133.0
2022-01-28 10:30:00,192.84,192.95,191.82,192.49,15834.0,182.914,183.0183,181.9465,182.582,15834.0
2022-01-28 10:40:00,192.66,192.71,191.5,192.62,17071.0,182.7433,182.7907,181.643,182.7053,17071.0
2022-01-28 10:50:00,192.6,192.87,192.11,192.76,25399.0,182.6863,182.9424,182.2216,182.8381,25399.0
2022-01-28 11:00:00,192.73,192.83,191.91,192.04,21939.0,182.8096,182.9045,182.0319,182.1552,21939.0
2022-01-28 11:10:00,191.95,193.11,191.95,192.8,21129.0,182.0698,183.1701,182.0698,182.876,21129.0
2022-01-28 11:20:00,192.93,193.7,192.81,193.19,29230.0,182.9994,183.7297,182.8855,183.246,29230.0
2022-01-28 11:30:00,193.23,194.07,192.93,193.84,29502.0,183.2839,184.0807,182.9994,183.8625,29502.0
2022-01-28 11:40:00,193.84,194.29,193.79,194.21,70914.0,183.8625,184.2894,183.8151,184.2135,70914.0
2022-01-28 11:50:00,194.11,194.65,193.67,194.61,55143.0,184.1186,184.6308,183.7013,184.5929,55143.0
2022-01-28 12:00:00,194.61,195.02,194.25,194.6,35884.0,184.5929,184.9818,184.2514,184.5834,35884.0
2022-01-28 12:10:00,194.66,194.94,194.2,194.75,35405.0,184.6403,184.9059,184.204,184.7257,35405.0
2022-01-28 12:20:00,194.83,194.83,194.16,194.37,27016.0,184.8016,184.8016,184.166,184.3652,27016.0
2022-01-28 12:30:00,194.39,194.53,194.07,194.18,61463.0,184.3842,184.517,184.0807,184.185,61463.0
2022-01-28 12:40:00,194.18,194.7,194.0,194.16,18748.0,184.185,184.6782,184.0143,184.166,18748.0
2022-01-28 12:50:00,194.17,194.38,193.83,194.25,16425.0,184.1755,184.3747,183.853,184.2514,16425.0
2022-01-28 13:00:00,194.27,194.9,194.26,194.9,20504.0,184.2704,184.868,184.2609,184.868,20504.0
2022-01-28 13:10:00,194.88,195.03,194.71,194.78,26370.0,184.849,184.9913,184.6877,184.7541,26370.0
2022-01-28 13:20:00,194.82,194.93,194.18,194.32,16309.0,184.7921,184.8964,184.185,184.3178,16309.0
2022-01-28 13:30:00,194.4,195.34,194.4,195.0,25635.0,184.3937,185.2853,184.3937,184.9628,25635.0
2022-01-28 13:40:00,195.12,195.39,194.9,194.93,23024.0,185.0766,185.3327,184.868,184.8964,23024.0
2022-01-28 13:50:00,194.97,195.39,194.94,195.04,17979.0,184.9344,185.3327,184.9059,185.0007,17979.0
2022-01-28 14:00:00,194.88,195.23,194.56,194.59,26325.0,184.849,185.181,184.5455,184.5739,26325.0
2022-01-28 14:10:00,194.6,194.64,194.03,194.27,17148.0,184.5834,184.6213,184.0427,184.2704,17148.0
2022-01-28 14:20:00,194.27,194.27,193.35,193.43,17710.0,184.2704,184.2704,183.3977,183.4736,17710.0
2022-01-28 14:30:00,193.31,193.7,193.23,193.56,23123.0,183.3598,183.7297,183.2839,183.5969,23123.0
2022-01-28 14:40:00,193.72,194.76,193.72,194.69,14252.0,183.7487,184.7352,183.7487,184.6688,14252.0
2022-01-28 14:50:00,194.68,195.4,194.6,195.34,12644.0,184.6593,185.3422,184.5834,185.2853,12644.0
2022-01-28 15:00:00,195.4,195.49,195.11,195.2,14175.0,185.3422,185.4276,185.0671,185.1525,14175.0
2022-01-28 15:10:00,195.2,195.25,194.95,195.2,19942.0,185.1525,185.1999,184.9154,185.1525,19942.0
2022-01-28 15:20:00,195.21,195.49,195.04,195.16,53378.0,185.162,185.4276,185.0007,185.1146,53378.0
2022-01-28 15:30:00,195.18,195.5,194.68,195.41,42045.0,185.1335,185.4371,184.6593,185.3517,42045.0
2022-01-28 15:40:00,195.38,195.74,195.08,195.64,101994.0,185.3232,185.6647,185.0387,185.5699,101994.0
2022-01-28 15:50:00,195.71,196.91,195.55,196.9,207946.0,185.6363,186.7745,185.4845,186.765,207946.0
2022-01-31 09:30:00,194.99,195.47,192.95,193.88,51483.0,184.9533,185.4086,183.0183,183.9005,51483.0
2022-01-31 09:40:00,193.93,194.51,193.17,194.51,20416.0,183.9479,184.498,183.227,184.498,20416.0
2022-01-31 09:50:00,194.51,194.79,193.38,194.03,15666.0,184.498,184.7636,183.4262,184.0427,15666.0
2022-01-31 10:00:00,194.05,195.0,194.05,195.0,34450.0,184.0617,184.9628,184.0617,184.9628,34450.0
2022-01-31 10:10:00,195.26,195.97,195.22,195.82,32310.0,185.2094,185.8829,185.1715,185.7406,32310.0
2022-01-31 10:20:00,195.81,196.38,195.72,196.03,16659.0,185.7311,186.2718,185.6457,185.9398,16659.0
2022-01-31 10:30:00,195.89,196.27,195.63,195.72,15161.0,185.807,186.1674,185.5604,185.6457,15161.0
2022-01-31 10:40:00,195.64,195.7,195.22,195.52,23211.0,185.5699,185.6268,185.1715,185.456,23211.0
2022-01-31 10:50:00,195.52,196.08,195.46,196.0,34274.0,185.456,185.9872,185.3991,185.9113,34274.0
2022-01-31 11:00:00,196.0,196.04,195.26,195.34,14320.0,185.9113,185.9493,185.2094,185.2853,14320.0
2022-01-31 11:10:00,195.33,196.04,195.31,195.61,16168.0,185.2758,185.9493,185.2568,185.5414,16168.0
2022-01-31 11:20:00,195.55,195.56,195.02,195.03,14071.0,185.4845,185.494,184.9818,184.9913,14071.0
2022-01-31 11:30:00,195.06,195.27,194.63,194.95,15726.0,185.0197,185.2189,184.6119,184.9154,15726.0
2022-01-31 11:40:00,195.06,195.3,194.93,195.25,12337.0,185.0197,185.2474,184.8964,185.1999,12337.0
2022-01-31 11:50:00,195.25,195.69,195.25,195.53,20470.0,185.1999,185.6173,185.1999,185.4655,20470.0
2022-01-31 12:00:00,195.59,195.72,195.35,195.55,15952.0,185.5224,185.6457,185.2948,185.4845,15952.0
2022-01-31 12:10:00,195.47,195.8,195.22,195.65,16161.0,185.4086,185.7216,185.1715,185.5793,16161.0
2022-01-31 12:20:00,195.71,195.75,195.38,195.54,14575.0,185.6363,185.6742,185.3232,185.475,14575.0
2022-01-31 12:30:00,195.62,195.76,195.38,195.75,29663.0,185.5509,185.6837,185.3232,185.6742,29663.0
2022-01-31 12:40:00,195.77,196.25,195.73,196.2,12533.0,185.6932,186.1485,185.6552,186.101,12533.0
2022-01-31 12:50:00,196.15,196.35,195.98,196.34,8280.0,186.0536,186.2433,185.8924,186.2338,8280.0
2022-01-31 13:00:00,196.24,196.28,195.98,196.07,12730.0,186.139,186.1769,185.8924,185.9777,12730.0
2022-01-31 13:10:00,196.06,196.59,195.81,196.59,10373.0,185.9682,186.471,185.7311,186.471,10373.0
2022-01-31 13:20:00,196.54,196.96,196.49,196.84,21938.0,186.4235,186.8219,186.3761,186.7081,21938.0
2022-01-31 13:30:00,196.88,196.92,196.47,196.59,10453.0,186.746,186.784,186.3571,186.471,10453.0
2022-01-31 13:40:00,196.48,196.63,196.34,196.34,25264.0,186.3666,186.5089,186.2338,186.2338,25264.0
2022-01-31 13:50:00,196.39,196.58,196.24,196.53,9849.0,186.2813,186.4615,186.139,186.4141,9849.0
2022-01-31 14:00:00,196.46,196.84,196.39,196.78,8858.0,186.3477,186.7081,186.2813,186.6512,8858.0
2022-01-31 14:10:00,196.7,196.82,196.58,196.71,14081.0,186.5753,186.6891,186.4615,186.5848,14081.0
2022-01-31 14:20:00,196.67,196.92,196.55,196.74,14000.0,186.5468,186.784,186.433,186.6132,14000.0
2022-01-31 14:30:00,196.75,197.07,196.72,196.83,12113.0,186.6227,186.9263,186.5943,186.6986,12113.0
2022-01-31 14:40:00,196.79,196.88,196.68,196.72,12198.0,186.6607,186.746,186.5563,186.5943,12198.0
2022-01-31 14:50:00,196.76,196.94,196.64,196.84,25711.0,186.6322,186.8029,186.5184,186.7081,25711.0
2022-01-31 15:00:00,196.88,197.09,196.63,196.63,33277.0,186.746,186.9452,186.5089,186.5089,33277.0
2022-01-31 15:10:00,196.63,196.71,196.06,196.12,32042.0,186.5089,186.5848,185.9682,186.0252,32042.0
2022-01-31 15:20:00,196.17,196.61,196.01,196.59,35039.0,186.0726,186.4899,185.9208,186.471,35039.0
2022-01-31 15:30:00,196.56,197.01,196.36,196.67,43114.0,186.4425,186.8693,186.2528,186.5468,43114.0
2022-01-31 15:40:00,196.71,196.88,196.42,196.81,40607.0,186.5848,186.746,186.3097,186.6796,40607.0
2022-01-31 15:50:00,196.84,197.43,196.77,197.17,131013.0,186.7081,187.2677,186.6417,187.0211,131013.0
2022-02-01 09:30:00,196.39,198.73,195.97,198.38,40670.0,186.2813,188.5008,185.8829,188.1688,40670.0
2022-02-01 09:40:00,198.53,198.68,197.03,197.57,46886.0,188.3111,188.4534,186.8883,187.4005,46886.0
2022-02-01 09:50:00,197.69,198.67,197.54,197.54,26057.0,187.5143,188.4439,187.3721,187.3721,26057.0
2022-02-01 10:00:00,197.73,197.91,196.52,197.31,46326.0,187.5523,187.723,186.4046,187.1539,46326.0
2022-02-01 10:10:00,197.41,198.16,197.22,197.51,25422.0,187.2488,187.9602,187.0685,187.3436,25422.0
2022-02-01 10:20:00,197.63,198.26,197.4,197.46,20216.0,187.4574,188.055,187.2393,187.2962,20216.0
2022-02-01 10:30:00,197.44,198.02,197.43,197.6,13532.0,187.2772,187.8274,187.2677,187.429,13532.0
2022-02-01 10:40:00,197.55,197.85,197.34,197.67,19288.0,187.3816,187.6661,187.1824,187.4954,19288.0
2022-02-01 10:50:00,197.65,198.55,197.58,198.53,13505.0,187.4764,188.3301,187.41,188.3111,13505.0
2022-02-01 11:00:00,198.45,198.68,198.38,198.42,23382.0,188.2352,188.4534,188.1688,188.2068,23382.0
2022-02-01 11:10:00,198.53,198.85,198.44,198.63,20426.0,188.3111,188.6146,188.2257,188.406,20426.0
2022-02-01 11:20:00,198.52,198.74,197.4,197.4,17877.0,188.3016,188.5103,187.2393,187.2393,17877.0
2022-02-01 11:30:00,197.4,197.85,197.06,197.57,28931.0,187.2393,187.6661,186.9168,187.4005,28931.0
2022-02-01 11:40:00,197.64,198.03,197.59,197.75,14431.0,187.4669,187.8368,187.4195,187.5713,14431.0
2022-02-01 11:50:00,197.74,197.98,197.57,197.85,12726.0,187.5618,187.7894,187.4005,187.6661,12726.0
2022-02-01 12:00:00,197.83,197.96,197.62,197.8,11997.0,187.6471,187.7704,187.4479,187.6187,11997.0
2022-02-01 12:10:00,197.94,198.04,197.67,198.03,10690.0,187.7515,187.8463,187.4954,187.8368,10690.0
2022-02-01 12:20:00,198.0,198.04,197.71,197.9,7944.0,187.8084,187.8463,187.5333,187.7135,7944.0
2022-02-01 12:30:00,197.9,198.04,197.48,197.91,10703.0,187.7135,187.8463,187.3152,187.723,10703.0
2022-02-01 12:40:00,198.01,198.25,197.86,197.86,11534.0,187.8179,188.0455,187.6756,187.6756,11534.0
2022-02-01 12:50:00,197.95,198.54,197.87,198.41,12942.0,187.761,188.3206,187.6851,188.1973,12942.0
2022-02-01 13:00:00,198.34,198.46,198.19,198.41,22241.0,188.1309,188.2447,187.9886,188.1973,22241.0
2022-02-01 13:10:00,198.49,198.5,198.16,198.18,10073.0,188.2732,188.2827,187.9602,187.9791,10073.0
2022-02-01 13:20:00,198.17,198.33,197.99,198.33,15086.0,187.9696,188.1214,187.7989,188.1214,15086.0
2022-02-01 13:30:00,198.31,198.98,198.21,198.77,25630.0,188.1024,188.7379,188.0076,188.5388,25630.0
2022-02-01 13:40:00,198.71,199.36,198.69,199.34,13602.0,188.4818,189.0984,188.4629,189.0794,13602.0
2022-02-01 13:50:00,199.21,199.41,199.05,199.34,15970.0,188.9561,189.1458,188.8043,189.0794,15970.0
2022-02-01 14:00:00,199.26,199.39,199.01,199.26,12529.0,189.0035,189.1268,188.7664,189.0035,12529.0
2022-02-01 14:10:00,199.26,199.34,198.6,198.93,14804.0,189.0035,189.0794,188.3775,188.6905,14804.0
2022-02-01 14:20:00,198.89,199.39,198.72,199.39,17597.0,188.6526,189.1268,188.4913,189.1268,17597.0
2022-02-01 14:30:00,199.32,199.4,198.92,199.15,20347.0,189.0604,189.1363,188.681,188.8992,20347.0
2022-02-01 14:40:00,199.1,199.16,198.99,199.08,17433.0,188.8518,188.9087,188.7474,188.8328,17433.0
2022-02-01 14:50:00,199.03,199.16,198.93,199.16,14786.0,188.7854,188.9087,188.6905,188.9087,14786.0
2022-02-01 15:00:00,199.15,199.59,199.1,199.59,20610.0,188.8992,189.3165,188.8518,189.3165,20610.0
2022-02-01 15:10:00,199.58,199.93,199.48,199.88,51376.0,189.3071,189.639,189.2122,189.5916,51376.0
2022-02-01 15:20:00,199.91,200.03,199.77,199.95,51250.0,189.6201,189.7339,189.4873,189.658,51250.0
2022-02-01 15:30:00,199.98,200.45,199.89,200.06,62259.0,189.6865,190.1323,189.6011,189.7624,62259.0
2022-02-01 15:40:00,200.12,200.57,199.93,200.1,84024.0,189.8193,190.2461,189.639,189.8003,84024.0
2022-02-01 15:50:00,200.15,200.34,199.7,200.14,161441.0,189.8477,190.0279,189.4209,189.8382,161441.0
2022-02-02 09:30:00,205.0,205.76,202.34,205.44,143588.0,194.4481,195.169,191.925,194.8654,143588.0
2022-02-02 09:40:00,205.44,207.93,205.43,205.89,99854.0,194.8654,197.2273,194.8559,195.2923,99854.0
2022-02-02 09:50:00,205.74,205.9,204.18,204.57,130522.0,195.15,195.3018,193.6703,194.0402,130522.0
2022-02-02 10:00:00,204.52,205.29,203.4,205.01,224904.0,193.9928,194.7232,192.9304,194.4576,224904.0
2022-02-02 10:10:00,204.89,205.3,203.57,205.0,42769.0,194.3437,194.7326,193.0917,194.4481,42769.0
2022-02-02 10:20:00,205.18,205.58,204.71,204.78,56764.0,194.6188,194.9982,194.173,194.2394,56764.0
2022-02-02 10:30:00,204.76,205.13,204.56,205.13,44080.0,194.2204,194.5714,194.0307,194.5714,44080.0
2022-02-02 10:40:00,205.35,206.58,205.35,206.46,40529.0,194.7801,195.9468,194.7801,195.8329,40529.0
2022-02-02 10:50:00,206.45,207.06,205.56,206.33,86810.0,195.8234,196.402,194.9793,195.7096,86810.0
2022-02-02 11:00:00,206.34,206.62,205.15,205.76,24466.0,195.7191,195.9847,194.5904,195.169,24466.0
2022-02-02 11:10:00,205.82,207.13,205.45,206.43,32231.0,195.2259,196.4684,194.8749,195.8045,32231.0
2022-02-02 11:20:00,206.35,207.91,206.35,207.58,32367.0,195.7286,197.2083,195.7286,196.8953,32367.0
2022-02-02 11:30:00,207.28,208.27,207.19,207.96,79493.0,196.6107,197.5498,196.5254,197.2557,79493.0
2022-02-02 11:40:00,208.03,208.53,207.71,207.91,108770.0,197.3221,197.7964,197.0186,197.2083,108770.0
2022-02-02 11:50:00,208.0,208.21,207.23,207.25,46060.0,197.2937,197.4929,196.5633,196.5823,46060.0
2022-02-02 12:00:00,207.13,207.65,207.11,207.4,32139.0,196.4684,196.9617,196.4495,196.7245,32139.0
2022-02-02 12:10:00,207.27,207.37,206.92,207.07,45007.0,196.6012,196.6961,196.2693,196.4115,45007.0
2022-02-02 12:20:00,206.99,207.08,206.67,206.86,42593.0,196.3356,196.421,196.0321,196.2123,42593.0
2022-02-02 12:30:00,206.96,207.08,206.22,206.41,25661.0,196.3072,196.421,195.6053,195.7855,25661.0
2022-02-02 12:40:00,206.41,206.42,205.66,205.88,29482.0,195.7855,195.795,195.0741,195.2828,29482.0
2022-02-02 12:50:00,205.88,206.12,205.63,205.86,27612.0,195.2828,195.5104,195.0457,195.2638,27612.0
2022-02-02 13:00:00,205.96,206.42,205.85,205.85,36534.0,195.3587,195.795,195.2543,195.2543,36534.0
2022-02-02 13:10:00,205.83,206.23,205.61,206.02,21448.0,195.2354,195.6148,195.0267,195.4156,21448.0
2022-02-02 13:20:00,206.01,206.01,205.36,205.58,24046.0,195.4061,195.4061,194.7895,194.9982,24046.0
2022-02-02 13:30:00,205.58,206.26,205.42,206.24,28525.0,194.9982,195.6432,194.8465,195.6243,28525.0
2022-02-02 13:40:00,206.18,206.24,205.81,206.0,19841.0,195.5673,195.6243,195.2164,195.3966,19841.0
2022-02-02 13:50:00,206.07,206.3,205.65,206.09,22351.0,195.463,195.6812,195.0646,195.482,22351.0
2022-02-02 14:00:00,206.09,206.26,205.83,206.13,34573.0,195.482,195.6432,195.2354,195.5199,34573.0
2022-02-02 14:10:00,206.13,206.29,205.82,205.85,24362.0,195.5199,195.6717,195.2259,195.2543,24362.0
2022-02-02 14:20:00,205.83,206.39,205.75,206.02,79435.0,195.2354,195.7665,195.1595,195.4156,79435.0
2022-02-02 14:30:00,206.09,206.31,205.97,206.15,38761.0,195.482,195.6906,195.3681,195.5389,38761.0
2022-02-02 14:40:00,206.14,206.79,206.14,206.54,68059.0,195.5294,196.1459,195.5294,195.9088,68059.0
2022-02-02 14:50:00,206.52,207.1,206.26,206.33,94856.0,195.8898,196.44,195.6432,195.7096,94856.0
2022-02-02 15:00:00,206.37,206.96,206.19,206.81,97281.0,195.7476,196.3072,195.5768,196.1649,97281.0
2022-02-02 15:10:00,206.81,207.22,206.55,207.0,39836.0,196.1649,196.5538,195.9183,196.3451,39836.0
2022-02-02 15:20:00,206.99,207.28,206.8,206.97,58085.0,196.3356,196.6107,196.1554,196.3167,58085.0
2022-02-02 15:30:00,206.97,207.72,206.88,207.41,82198.0,196.3167,197.0281,196.2313,196.734,82198.0
2022-02-02 15:40:00,207.41,208.0,207.36,207.86,99428.0,196.734,197.2937,196.6866,197.1609,99428.0
2022-02-02 15:50:00,207.94,208.01,207.19,207.52,287358.0,197.2367,197.3031,196.5254,196.8384,287358.0
2022-02-03 09:30:00,206.59,207.51,204.98,205.48,83671.0,195.9562,196.8289,194.4291,194.9034,83671.0
2022-02-03 09:40:00,205.44,206.73,205.23,205.29,48065.0,194.8654,196.089,194.6662,194.7232,48065.0
2022-02-03 09:50:00,205.22,206.63,205.22,206.28,36458.0,194.6568,195.9942,194.6568,195.6622,36458.0
2022-02-03 10:00:00,206.31,207.25,206.18,207.19,32066.0,195.6906,196.5823,195.5673,196.5254,32066.0
2022-02-03 10:10:00,207.19,207.57,206.59,206.7,48777.0,196.5254,196.8858,195.9562,196.0606,48777.0
2022-02-03 10:20:00,206.64,207.58,206.16,207.34,21877.0,196.0037,196.8953,195.5484,196.6676,21877.0
2022-02-03 10:30:00,207.23,207.82,207.1,207.82,29852.0,196.5633,197.1229,196.44,197.1229,29852.0
2022-02-03 10:40:00,207.82,208.15,207.5,207.54,18913.0,197.1229,197.4359,196.8194,196.8573,18913.0
2022-02-03 10:50:00,207.58,208.01,207.56,207.63,18526.0,196.8953,197.3031,196.8763,196.9427,18526.0
2022-02-03 11:00:00,207.68,207.79,206.81,207.58,44713.0,196.9901,197.0945,196.1649,196.8953,44713.0
2022-02-03 11:10:00,207.58,207.92,207.28,207.58,18612.0,196.8953,197.2178,196.6107,196.8953,18612.0
2022-02-03 11:20:00,207.59,208.02,207.49,207.62,19584.0,196.9048,197.3126,196.8099,196.9332,19584.0
2022-02-03 11:30:00,207.68,208.05,207.52,207.84,70143.0,196.9901,197.3411,196.8384,197.1419,70143.0
2022-02-03 11:40:00,207.86,207.94,207.41,207.71,16006.0,197.1609,197.2367,196.734,197.0186,16006.0
2022-02-03 11:50:00,207.77,207.8,207.35,207.48,29400.0,197.0755,197.104,196.6771,196.8004,29400.0
2022-02-03 12:00:00,207.54,207.96,207.54,207.7,17406.0,196.8573,197.2557,196.8573,197.0091,17406.0
2022-02-03 12:10:00,207.76,207.95,207.54,207.56,35214.0,197.066,197.2462,196.8573,196.8763,35214.0
2022-02-03 12:20:00,207.62,208.0,207.5,207.98,15309.0,196.9332,197.2937,196.8194,197.2747,15309.0
2022-02-03 12:30:00,207.98,207.98,207.35,207.4,30295.0,197.2747,197.2747,196.6771,196.7245,30295.0
2022-02-03 12:40:00,207.51,207.99,207.41,207.61,22627.0,196.8289,197.2842,196.734,196.9237,22627.0
2022-02-03 12:50:00,207.68,208.05,207.62,208.03,28906.0,196.9901,197.3411,196.9332,197.3221,28906.0
2022-02-03 13:00:00,207.97,208.0,207.28,207.28,8177.0,197.2652,197.2937,196.6107,196.6107,8177.0
2022-02-03 13:10:00,207.12,207.49,207.11,207.44,12521.0,196.459,196.8099,196.4495,196.7625,12521.0
2022-02-03 13:20:00,207.44,207.77,207.4,207.4,25375.0,196.7625,197.0755,196.7245,196.7245,25375.0
2022-02-03 13:30:00,207.43,207.95,207.34,207.87,38427.0,196.753,197.2462,196.6676,197.1704,38427.0
2022-02-03 13:40:00,207.93,208.4,207.77,208.24,15071.0,197.2273,197.6731,197.0755,197.5213,15071.0
2022-02-03 13:50:00,208.24,208.35,207.98,208.06,22245.0,197.5213,197.6256,197.2747,197.3506,22245.0
2022-02-03 14:00:00,208.11,208.14,207.35,207.98,9123.0,197.398,197.4265,196.6771,197.2747,9123.0
2022-02-03 14:10:00,208.09,208.17,207.82,208.01,15417.0,197.379,197.4549,197.1229,197.3031,15417.0
2022-02-03 14:20:00,208.12,208.33,207.64,207.79,56962.0,197.4075,197.6067,196.9522,197.0945,56962.0
2022-02-03 14:30:00,207.78,207.86,207.46,207.77,27384.0,197.085,197.1609,196.7815,197.0755,27384.0
2022-02-03 14:40:00,207.56,207.62,207.12,207.46,26500.0,196.8763,196.9332,196.459,196.7815,26500.0
2022-02-03 14:50:00,207.5,207.79,207.4,207.51,13630.0,196.8194,197.0945,196.7245,196.8289,13630.0
2022-02-03 15:00:00,207.47,207.59,207.21,207.37,28208.0,196.7909,196.9048,196.5443,196.6961,28208.0
2022-02-03 15:10:00,207.37,207.73,207.08,207.64,25651.0,196.6961,197.0376,196.421,196.9522,25651.0
2022-02-03 15:20:00,207.6,208.05,207.53,207.87,31440.0,196.9142,197.3411,196.8479,197.1704,31440.0
2022-02-03 15:30:00,207.84,207.87,207.1,207.25,35550.0,197.1419,197.1704,196.44,196.5823,35550.0
2022-02-03 15:40:00,207.18,207.43,207.13,207.24,66665.0,196.5159,196.753,196.4684,196.5728,66665.0
2022-02-03 15:50:00,207.15,207.7,206.85,207.4,137875.0,196.4874,197.0091,196.2029,196.7245,137875.0
2022-02-04 09:30:00,206.77,208.5,206.77,207.83,38416.0,196.127,197.7679,196.127,197.1324,38416.0
2022-02-04 09:40:00,208.0,209.44,207.51,207.86,23865.0,197.2937,198.6595,196.8289,197.1609,23865.0
2022-02-04 09:50:00,207.7,208.2,207.57,207.96,21796.0,197.0091,197.4834,196.8858,197.2557,21796.0
2022-02-04 10:00:00,208.0,208.0,206.68,206.78,33704.0,197.2937,197.2937,196.0416,196.1365,33704.0
2022-02-04 10:10:00,206.78,206.85,206.1,206.41,27041.0,196.1365,196.2029,195.4915,195.7855,27041.0
2022-02-04 10:20:00,206.22,206.72,205.7,205.78,19253.0,195.6053,196.0795,195.112,195.1879,19253.0
2022-02-04 10:30:00,205.73,206.18,205.51,205.68,30603.0,195.1405,195.5673,194.9318,195.0931,30603.0
2022-02-04 10:40:00,205.68,206.11,205.01,205.14,45581.0,195.0931,195.5009,194.4576,194.5809,45581.0
2022-02-04 10:50:00,205.13,206.09,205.07,205.78,71218.0,194.5714,195.482,194.5145,195.1879,71218.0
2022-02-04 11:00:00,205.73,206.2,205.48,205.94,33452.0,195.1405,195.5863,194.9034,195.3397,33452.0
2022-02-04 11:10:00,205.86,206.78,205.73,206.42,22915.0,195.2638,196.1365,195.1405,195.795,22915.0
2022-02-04 11:20:00,206.43,207.26,206.27,206.94,33637.0,195.8045,196.5917,195.6527,196.2882,33637.0
2022-02-04 11:30:00,206.91,207.24,206.72,206.72,10301.0,196.2598,196.5728,196.0795,196.0795,10301.0
2022-02-04 11:40:00,206.7,207.04,206.68,206.86,11025.0,196.0606,196.3831,196.0416,196.2123,11025.0
2022-02-04 11:50:00,206.92,207.1,206.71,207.01,20061.0,196.2693,196.44,196.0701,196.3546,20061.0
2022-02-04 12:00:00,207.01,207.16,206.28,206.53,18374.0,196.3546,196.4969,195.6622,195.8993,18374.0
2022-02-04 12:10:00,206.51,206.9,206.42,206.77,31732.0,195.8804,196.2503,195.795,196.127,31732.0
2022-02-04 12:20:00,206.72,207.22,206.61,207.17,20609.0,196.0795,196.5538,195.9752,196.5064,20609.0
2022-02-04 12:30:00,207.18,207.23,206.41,206.67,8470.0,196.5159,196.5633,195.7855,196.0321,8470.0
2022-02-04 12:40:00,206.67,206.94,206.33,206.9,9483.0,196.0321,196.2882,195.7096,196.2503,9483.0
2022-02-04 12:50:00,206.94,207.17,206.52,207.05,17177.0,196.2882,196.5064,195.8898,196.3926,17177.0
2022-02-04 13:00:00,207.08,208.02,207.04,208.02,15174.0,196.421,197.3126,196.3831,197.3126,15174.0
2022-02-04 13:10:00,208.09,208.32,207.68,207.84,12775.0,197.379,197.5972,196.9901,197.1419,12775.0
2022-02-04 13:20:00,207.86,208.22,207.85,208.03,20053.0,197.1609,197.5023,197.1514,197.3221,20053.0
2022-02-04 13:30:00,208.03,208.03,207.72,207.73,15926.0,197.3221,197.3221,197.0281,197.0376,15926.0
2022-02-04 13:40:00,207.79,208.01,207.47,207.78,19933.0,197.0945,197.3031,196.7909,197.085,19933.0
2022-02-04 13:50:00,207.85,208.26,207.66,207.82,17797.0,197.1514,197.5403,196.9712,197.1229,17797.0
2022-02-04 14:00:00,207.76,208.17,207.71,208.0,36654.0,197.066,197.4549,197.0186,197.2937,36654.0
2022-02-04 14:10:00,207.99,208.08,207.79,207.93,13809.0,197.2842,197.3695,197.0945,197.2273,13809.0
2022-02-04 14:20:00,207.9,208.33,207.83,208.21,25350.0,197.1988,197.6067,197.1324,197.4929,25350.0
2022-02-04 14:30:00,208.21,208.38,208.1,208.3,14638.0,197.4929,197.6541,197.3885,197.5782,14638.0
2022-02-04 14:40:00,208.26,208.56,208.05,208.09,68203.0,197.5403,197.8248,197.3411,197.379,68203.0
2022-02-04 14:50:00,208.06,208.38,208.06,208.23,23080.0,197.3506,197.6541,197.3506,197.5118,23080.0
2022-02-04 15:00:00,208.18,208.36,207.99,208.26,17809.0,197.4644,197.6351,197.2842,197.5403,17809.0
2022-02-04 15:10:00,208.26,208.34,208.12,208.22,41830.0,197.5403,197.6162,197.4075,197.5023,41830.0
2022-02-04 15:20:00,208.2,208.53,208.09,208.49,33882.0,197.4834,197.7964,197.379,197.7584,33882.0
2022-02-04 15:30:00,208.47,208.83,208.24,208.62,41397.0,197.7395,198.0809,197.5213,197.8817,41397.0
2022-02-04 15:40:00,208.57,208.61,207.58,208.0,60994.0,197.8343,197.8723,196.8953,197.2937,60994.0
2022-02-04 15:50:00,208.0,208.22,206.56,206.65,180082.0,197.2937,197.5023,195.9278,196.0131,180082.0
2022-02-07 09:30:00,207.73,208.39,206.24,206.54,35075.0,197.0376,197.6636,195.6243,195.9088,35075.0
2022-02-07 09:40:00,206.44,206.68,205.78,206.32,15039.0,195.814,196.0416,195.1879,195.7001,15039.0
2022-02-07 09:50:00,206.47,206.73,206.08,206.68,21311.0,195.8424,196.089,195.4725,196.0416,21311.0
2022-02-07 10:00:00,206.84,207.09,206.13,206.15,18738.0,196.1934,196.4305,195.5199,195.5389,18738.0
2022-02-07 10:10:00,206.2,206.36,205.99,206.12,23894.0,195.5863,195.7381,195.3871,195.5104,23894.0
2022-02-07 10:20:00,206.12,206.62,206.05,206.51,16572.0,195.5104,195.9847,195.444,195.8804,16572.0
2022-02-07 10:30:00,206.46,206.93,206.39,206.39,23089.0,195.8329,196.2787,195.7665,195.7665,23089.0
2022-02-07 10:40:00,206.41,206.41,206.0,206.21,20839.0,195.7855,195.7855,195.3966,195.5958,20839.0
2022-02-07 10:50:00,206.17,206.56,205.77,206.48,24011.0,195.5579,195.9278,195.1784,195.8519,24011.0
2022-02-07 11:00:00,206.43,206.43,205.77,205.84,23359.0,195.8045,195.8045,195.1784,195.2448,23359.0
2022-02-07 11:10:00,205.93,206.55,205.79,206.22,18018.0,195.3302,195.9183,195.1974,195.6053,18018.0
2022-02-07 11:20:00,206.14,206.4,206.0,206.36,14509.0,195.5294,195.776,195.3966,195.7381,14509.0
2022-02-07 11:30:00,206.29,206.33,205.75,205.9,16219.0,195.6717,195.7096,195.1595,195.3018,16219.0
2022-02-07 11:40:00,205.95,206.23,205.93,206.23,25942.0,195.3492,195.6148,195.3302,195.6148,25942.0
2022-02-07 11:50:00,206.27,206.84,206.05,206.84,10200.0,195.6527,196.1934,195.444,196.1934,10200.0
2022-02-07 12:00:00,206.84,206.84,206.07,206.07,9319.0,196.1934,196.1934,195.463,195.463,9319.0
2022-02-07 12:10:00,206.09,206.17,205.99,206.09,5663.0,195.482,195.5579,195.3871,195.482,5663.0
2022-02-07 12:20:00,206.08,206.29,205.88,205.99,26632.0,195.4725,195.6717,195.2828,195.3871,26632.0
2022-02-07 12:30:00,205.99,205.99,205.21,205.25,17465.0,195.3871,195.3871,194.6473,194.6852,17465.0
2022-02-07 12:40:00,205.29,205.93,205.26,205.75,19462.0,194.7232,195.3302,194.6947,195.1595,19462.0
2022-02-07 12:50:00,205.84,206.09,205.48,205.6,21131.0,195.2448,195.482,194.9034,195.0172,21131.0
2022-02-07 13:00:00,205.67,206.18,205.66,205.95,10021.0,195.0836,195.5673,195.0741,195.3492,10021.0
2022-02-07 13:10:00,205.98,206.06,205.84,205.97,8423.0,195.3776,195.4535,195.2448,195.3681,8423.0
2022-02-07 13:20:00,205.94,205.96,205.48,205.87,17769.0,195.3397,195.3587,194.9034,195.2733,17769.0
2022-02-07 13:30:00,205.92,206.4,205.89,206.12,13934.0,195.3207,195.776,195.2923,195.5104,13934.0
2022-02-07 13:40:00,206.09,206.45,206.07,206.33,11150.0,195.482,195.8234,195.463,195.7096,11150.0
2022-02-07 13:50:00,206.47,206.58,206.26,206.35,16052.0,195.8424,195.9468,195.6432,195.7286,16052.0
2022-02-07 14:00:00,206.33,206.45,206.17,206.27,13834.0,195.7096,195.8234,195.5579,195.6527,13834.0
2022-02-07 14:10:00,206.34,206.73,206.3,206.48,28997.0,195.7191,196.089,195.6812,195.8519,28997.0
2022-02-07 14:20:00,206.56,206.59,206.23,206.49,11506.0,195.9278,195.9562,195.6148,195.8614,11506.0
2022-02-07 14:30:00,206.55,206.89,206.44,206.52,19664.0,195.9183,196.2408,195.814,195.8898,19664.0
2022-02-07 14:40:00,206.45,206.83,206.43,206.46,25316.0,195.8234,196.1839,195.8045,195.8329,25316.0
2022-02-07 14:50:00,206.5,206.67,206.33,206.33,10642.0,195.8709,196.0321,195.7096,195.7096,10642.0
2022-02-07 15:00:00,206.33,206.71,206.21,206.63,42719.0,195.7096,196.0701,195.5958,195.9942,42719.0
2022-02-07 15:10:00,206.64,206.71,206.45,206.64,16752.0,196.0037,196.0701,195.8234,196.0037,16752.0
2022-02-07 15:20:00,206.64,206.64,206.0,206.09,36464.0,196.0037,196.0037,195.3966,195.482,36464.0
2022-02-07 15:30:00,206.01,206.25,205.5,205.58,41360.0,195.4061,195.6337,194.9223,194.9982,41360.0
2022-02-07 15:40:00,205.5,205.62,204.89,205.28,93461.0,194.9223,195.0362,194.3437,194.7137,93461.0
2022-02-07 15:50:00,205.34,205.81,203.99,205.03,279048.0,194.7706,195.2164,193.4901,194.4765,279048.0
2022-02-08 09:30:00,206.21,206.48,204.66,204.94,31714.0,195.5958,195.8519,194.1256,194.3912,31714.0
2022-02-08 09:40:00,204.62,205.84,204.62,205.44,11909.0,194.0876,195.2448,194.0876,194.8654,11909.0
2022-02-08 09:50:00,205.49,206.25,205.43,205.66,16053.0,194.9129,195.6337,194.8559,195.0741,16053.0
2022-02-08 10:00:00,205.58,205.75,204.92,205.68,15768.0,194.9982,195.1595,194.3722,195.0931,15768.0
2022-02-08 10:10:00,205.68,205.99,205.41,205.42,18876.0,195.0931,195.3871,194.837,194.8465,18876.0
2022-02-08 10:20:00,205.48,205.99,205.47,205.75,12553.0,194.9034,195.3871,194.8939,195.1595,12553.0
2022-02-08 10:30:00,205.78,206.12,205.77,205.88,15720.0,195.1879,195.5104,195.1784,195.2828,15720.0
2022-02-08 10:40:00,205.8,206.11,205.45,205.96,13900.0,195.2069,195.5009,194.8749,195.3587,13900.0
2022-02-08 10:50:00,205.94,206.1,205.78,205.78,14125.0,195.3397,195.4915,195.1879,195.1879,14125.0
2022-02-08 11:00:00,205.84,206.07,205.69,205.81,17890.0,195.2448,195.463,195.1026,195.2164,17890.0
2022-02-08 11:10:00,205.86,206.44,205.85,206.44,36482.0,195.2638,195.814,195.2543,195.814,36482.0
2022-02-08 11:20:00,206.43,206.76,206.25,206.55,33549.0,195.8045,196.1175,195.6337,195.9183,33549.0
2022-02-08 11:30:00,206.55,206.59,206.22,206.5,17517.0,195.9183,195.9562,195.6053,195.8709,17517.0
2022-02-08 11:40:00,206.51,207.03,206.41,206.93,20114.0,195.8804,196.3736,195.7855,196.2787,20114.0
2022-02-08 11:50:00,207.05,207.51,207.04,207.38,11710.0,196.3926,196.8289,196.3831,196.7056,11710.0
2022-02-08 12:00:00,207.42,207.55,207.04,207.25,12814.0,196.7435,196.8668,196.3831,196.5823,12814.0
2022-02-08 12:10:00,207.28,207.67,207.19,207.37,13509.0,196.6107,196.9806,196.5254,196.6961,13509.0
2022-02-08 12:20:00,207.35,207.46,207.14,207.26,18448.0,196.6771,196.7815,196.4779,196.5917,18448.0
2022-02-08 12:30:00,207.39,207.48,207.26,207.38,9082.0,196.7151,196.8004,196.5917,196.7056,9082.0
2022-02-08 12:40:00,207.34,207.83,207.28,207.67,14125.0,196.6676,197.1324,196.6107,196.9806,14125.0
2022-02-08 12:50:00,207.67,208.0,207.63,207.93,27386.0,196.9806,197.2937,196.9427,197.2273,27386.0
2022-02-08 13:00:00,207.93,208.1,207.58,207.64,23516.0,197.2273,197.3885,196.8953,196.9522,23516.0
2022-02-08 13:10:00,207.69,208.15,207.66,208.09,15440.0,196.9996,197.4359,196.9712,197.379,15440.0
2022-02-08 13:20:00,208.14,208.29,207.82,207.9,13903.0,197.4265,197.5687,197.1229,197.1988,13903.0
2022-02-08 13:30:00,207.81,208.47,207.81,208.28,14657.0,197.1134,197.7395,197.1134,197.5592,14657.0
2022-02-08 13:40:00,208.31,208.46,208.26,208.28,15158.0,197.5877,197.73,197.5403,197.5592,15158.0
2022-02-08 13:50:00,208.3,208.38,208.14,208.31,17608.0,197.5782,197.6541,197.4265,197.5877,17608.0
2022-02-08 14:00:00,208.29,208.58,208.12,208.47,15378.0,197.5687,197.8438,197.4075,197.7395,15378.0
2022-02-08 14:10:00,208.46,208.55,208.1,208.1,20970.0,197.73,197.8153,197.3885,197.3885,20970.0
2022-02-08 14:20:00,208.15,208.19,207.89,207.93,15815.0,197.4359,197.4739,197.1893,197.2273,15815.0
2022-02-08 14:30:00,207.93,208.25,207.75,207.75,18205.0,197.2273,197.5308,197.0565,197.0565,18205.0
2022-02-08 14:40:00,207.78,207.88,207.49,207.66,20928.0,197.085,197.1798,196.8099,196.9712,20928.0
2022-02-08 14:50:00,207.61,208.14,207.61,207.88,13061.0,196.9237,197.4265,196.9237,197.1798,13061.0
2022-02-08 15:00:00,207.93,208.26,207.74,208.14,28134.0,197.2273,197.5403,197.047,197.4265,28134.0
2022-02-08 15:10:00,208.14,208.85,208.14,208.79,31466.0,197.4265,198.0999,197.4265,198.043,31466.0
2022-02-08 15:20:00,208.78,208.78,208.32,208.39,22083.0,198.0335,198.0335,197.5972,197.6636,22083.0
2022-02-08 15:30:00,208.35,208.74,208.16,208.27,38438.0,197.6256,197.9956,197.4454,197.5498,38438.0
2022-02-08 15:40:00,208.28,208.53,207.87,207.92,48319.0,197.5592,197.7964,197.1704,197.2178,48319.0
2022-02-08 15:50:00,207.97,208.38,207.73,207.99,179598.0,197.2652,197.6541,197.0376,197.2842,179598.0
2022-02-09 09:30:00,209.16,209.2,208.23,208.63,28639.0,198.394,198.4319,197.5118,197.8912,28639.0
2022-02-09 09:40:00,208.62,209.64,208.61,209.58,16729.0,197.8817,198.8492,197.8723,198.7923,16729.0
2022-02-09 09:50:00,209.59,209.59,208.69,208.83,20126.0,198.8018,198.8018,197.9481,198.0809,20126.0
2022-02-09 10:00:00,208.83,209.38,208.7,209.22,9537.0,198.0809,198.6026,197.9576,198.4509,9537.0
2022-02-09 10:10:00,209.22,209.9,208.92,209.53,30811.0,198.4509,199.0959,198.1663,198.7449,30811.0
2022-02-09 10:20:00,209.43,209.5,209.28,209.48,33131.0,198.6501,198.7165,198.5078,198.6975,33131.0
2022-02-09 10:30:00,209.43,209.57,208.88,209.15,19215.0,198.6501,198.7828,198.1284,198.3845,19215.0
2022-02-09 10:40:00,209.15,209.89,209.15,209.81,16484.0,198.3845,199.0864,198.3845,199.0105,16484.0
2022-02-09 10:50:00,209.81,210.59,209.78,210.22,41187.0,199.0105,199.7503,198.982,199.3994,41187.0
2022-02-09 11:00:00,210.19,210.19,209.85,210.1,34485.0,199.3709,199.3709,199.0484,199.2856,34485.0
2022-02-09 11:10:00,210.07,210.21,209.62,209.63,19240.0,199.2571,199.3899,198.8303,198.8398,19240.0
2022-02-09 11:20:00,209.73,210.01,209.6,209.73,13150.0,198.9346,199.2002,198.8113,198.9346,13150.0
2022-02-09 11:30:00,209.76,210.09,209.52,209.9,14815.0,198.9631,199.2761,198.7354,199.0959,14815.0
2022-02-09 11:40:00,209.93,210.06,209.59,209.59,13764.0,199.1243,199.2476,198.8018,198.8018,13764.0
2022-02-09 11:50:00,209.58,209.82,209.34,209.53,9022.0,198.7923,199.02,198.5647,198.7449,9022.0
2022-02-09 12:00:00,209.48,209.58,209.33,209.48,23257.0,198.6975,198.7923,198.5552,198.6975,23257.0
2022-02-09 12:10:00,209.42,209.56,209.23,209.46,63779.0,198.6406,198.7734,198.4603,198.6785,63779.0
2022-02-09 12:20:00,209.42,209.42,209.12,209.28,8850.0,198.6406,198.6406,198.356,198.5078,8850.0
2022-02-09 12:30:00,209.14,209.31,208.99,209.31,9911.0,198.375,198.5362,198.2327,198.5362,9911.0
2022-02-09 12:40:00,209.26,209.29,209.02,209.13,9103.0,198.4888,198.5173,198.2612,198.3655,9103.0
2022-02-09 12:50:00,209.09,209.18,208.98,209.18,13550.0,198.3276,198.4129,198.2232,198.4129,13550.0
2022-02-09 13:00:00,209.11,209.2,208.87,208.92,23024.0,198.3465,198.4319,198.1189,198.1663,23024.0
2022-02-09 13:10:00,208.95,208.97,208.57,208.97,12463.0,198.1948,198.2137,197.8343,198.2137,12463.0
2022-02-09 13:20:00,208.97,208.97,208.5,208.73,11277.0,198.2137,198.2137,197.7679,197.9861,11277.0
2022-02-09 13:30:00,208.73,209.17,208.69,209.02,6180.0,197.9861,198.4034,197.9481,198.2612,6180.0
2022-02-09 13:40:00,208.99,209.31,208.92,209.05,14929.0,198.2327,198.5362,198.1663,198.2896,14929.0
2022-02-09 13:50:00,209.08,209.29,208.97,209.01,9664.0,198.3181,198.5173,198.2137,198.2517,9664.0
2022-02-09 14:00:00,209.0,209.26,208.9,209.15,10339.0,198.2422,198.4888,198.1473,198.3845,10339.0
2022-02-09 14:10:00,209.16,209.37,209.1,209.33,12727.0,198.394,198.5931,198.337,198.5552,12727.0
2022-02-09 14:20:00,209.3,209.49,209.2,209.29,12645.0,198.5267,198.707,198.4319,198.5173,12645.0
2022-02-09 14:30:00,209.31,209.33,208.82,209.25,21971.0,198.5362,198.5552,198.0715,198.4793,21971.0
2022-02-09 14:40:00,209.32,209.32,209.0,209.1,16042.0,198.5457,198.5457,198.2422,198.337,16042.0
2022-02-09 14:50:00,209.09,209.27,208.98,209.07,17205.0,198.3276,198.4983,198.2232,198.3086,17205.0
2022-02-09 15:00:00,209.05,209.06,208.76,208.92,17107.0,198.2896,198.2991,198.0145,198.1663,17107.0
2022-02-09 15:10:00,208.9,209.1,208.84,209.0,15254.0,198.1473,198.337,198.0904,198.2422,15254.0
2022-02-09 15:20:00,209.01,209.07,208.92,209.06,28324.0,198.2517,198.3086,198.1663,198.2991,28324.0
2022-02-09 15:30:00,209.03,209.18,208.87,209.16,33641.0,198.2706,198.4129,198.1189,198.394,33641.0
2022-02-09 15:40:00,209.2,209.41,208.91,209.23,49378.0,198.4319,198.6311,198.1568,198.4603,49378.0
2022-02-09 15:50:00,209.23,209.47,208.74,209.05,92341.0,198.4603,198.688,197.9956,198.2896,92341.0
2022-02-10 09:30:00,208.03,209.55,207.41,208.15,30594.0,197.3221,198.7639,196.734,197.4359,30594.0
2022-02-10 09:40:00,208.2,209.87,208.19,209.59,42301.0,197.4834,199.0674,197.4739,198.8018,42301.0
2022-02-10 09:50:00,209.62,209.71,208.73,209.33,51745.0,198.8303,198.9156,197.9861,198.5552,51745.0
2022-02-10 10:00:00,209.34,210.18,209.34,209.88,18252.0,198.5647,199.3614,198.5647,199.0769,18252.0
2022-02-10 10:10:00,209.97,210.42,209.87,210.34,19746.0,199.1623,199.5891,199.0674,199.5132,19746.0
2022-02-10 10:20:00,210.33,210.78,210.24,210.35,26703.0,199.5037,199.9306,199.4184,199.5227,26703.0
2022-02-10 10:30:00,210.31,211.12,210.2,211.11,57758.0,199.4848,200.2531,199.3804,200.2436,57758.0
2022-02-10 10:40:00,211.07,211.26,210.71,211.25,18960.0,200.2056,200.3859,199.8642,200.3764,18960.0
2022-02-10 10:50:00,211.25,211.28,210.51,210.71,26333.0,200.3764,200.4048,199.6745,199.8642,26333.0
2022-02-10 11:00:00,210.66,211.28,210.27,210.99,27715.0,199.8167,200.4048,199.4468,200.1298,27715.0
2022-02-10 11:10:00,210.98,211.02,210.55,210.8,18142.0,200.1203,200.1582,199.7124,199.9495,18142.0
2022-02-10 11:20:00,210.8,211.55,210.52,211.2,38331.0,199.9495,200.6609,199.6839,200.3289,38331.0
2022-02-10 11:30:00,211.2,211.26,210.48,210.75,34434.0,200.3289,200.3859,199.646,199.9021,34434.0
2022-02-10 11:40:00,210.72,211.61,210.71,211.34,20057.0,199.8737,200.7178,199.8642,200.4617,20057.0
2022-02-10 11:50:00,211.34,211.78,211.34,211.61,39588.0,200.4617,200.8791,200.4617,200.7178,39588.0
2022-02-10 12:00:00,211.62,211.62,211.06,211.43,17404.0,200.7273,200.7273,200.1962,200.5471,17404.0
2022-02-10 12:10:00,211.49,211.52,211.26,211.3,27484.0,200.604,200.6325,200.3859,200.4238,27484.0
2022-02-10 12:20:00,211.34,211.56,211.15,211.33,22615.0,200.4617,200.6704,200.2815,200.4523,22615.0
2022-02-10 12:30:00,211.33,211.38,211.08,211.08,18222.0,200.4523,200.4997,200.2151,200.2151,18222.0
2022-02-10 12:40:00,211.08,211.16,210.5,210.82,24091.0,200.2151,200.291,199.665,199.9685,24091.0
2022-02-10 12:50:00,210.83,210.83,210.11,210.39,23938.0,199.978,199.978,199.2951,199.5606,23938.0
2022-02-10 13:00:00,210.42,210.77,210.08,210.65,10109.0,199.5891,199.9211,199.2666,199.8073,10109.0
2022-02-10 13:10:00,210.67,210.84,209.86,209.9,12723.0,199.8262,199.9875,199.0579,199.0959,12723.0
2022-02-10 13:20:00,209.98,210.42,209.96,209.96,11504.0,199.1717,199.5891,199.1528,199.1528,11504.0
2022-02-10 13:30:00,209.95,210.12,209.3,209.74,18809.0,199.1433,199.3045,198.5267,198.9441,18809.0
2022-02-10 13:40:00,209.73,209.91,209.41,209.53,25520.0,198.9346,199.1053,198.6311,198.7449,25520.0
2022-02-10 13:50:00,209.5,209.88,209.37,209.84,16396.0,198.7165,199.0769,198.5931,199.039,16396.0
2022-02-10 14:00:00,209.91,209.91,209.25,209.53,20340.0,199.1053,199.1053,198.4793,198.7449,20340.0
2022-02-10 14:10:00,209.53,209.67,208.95,208.96,15078.0,198.7449,198.8777,198.1948,198.2042,15078.0
2022-02-10 14:20:00,208.99,209.48,208.95,209.37,34805.0,198.2327,198.6975,198.1948,198.5931,34805.0
2022-02-10 14:30:00,209.4,209.52,209.1,209.29,26685.0,198.6216,198.7354,198.337,198.5173,26685.0
2022-02-10 14:40:00,209.35,209.49,208.9,208.9,24076.0,198.5742,198.707,198.1473,198.1473,24076.0
2022-02-10 14:50:00,208.87,208.9,208.29,208.47,26625.0,198.1189,198.1473,197.5687,197.7395,26625.0
2022-02-10 15:00:00,208.47,208.87,208.22,208.69,36034.0,197.7395,198.1189,197.5023,197.9481,36034.0
2022-02-10 15:10:00,208.77,209.19,208.62,208.7,27253.0,198.024,198.4224,197.8817,197.9576,27253.0
2022-02-10 15:20:00,208.77,209.1,208.51,208.72,18697.0,198.024,198.337,197.7774,197.9766,18697.0
2022-02-10 15:30:00,208.69,208.95,208.25,208.64,38609.0,197.9481,198.1948,197.5308,197.9007,38609.0
2022-02-10 15:40:00,208.68,208.76,207.96,208.14,48398.0,197.9387,198.0145,197.2557,197.4265,48398.0
2022-02-10 15:50:00,208.09,208.83,207.84,208.62,164293.0,197.379,198.0809,197.1419,197.8817,164293.0
2022-02-11 09:30:00,207.87,208.27,206.8,207.2,27667.0,197.1704,197.5498,196.1554,196.5348,27667.0
2022-02-11 09:40:00,207.34,208.27,207.17,208.01,23245.0,196.6676,197.5498,196.5064,197.3031,23245.0
2022-02-11 09:50:00,207.99,208.5,207.65,207.87,25421.0,197.2842,197.7679,196.9617,197.1704,25421.0
2022-02-11 10:00:00,207.84,208.65,207.84,208.28,31392.0,197.1419,197.9102,197.1419,197.5592,31392.0
2022-02-11 10:10:00,208.32,208.35,207.63,207.97,24767.0,197.5972,197.6256,196.9427,197.2652,24767.0
2022-02-11 10:20:00,207.96,208.49,207.75,208.24,25203.0,197.2557,197.7584,197.0565,197.5213,25203.0
2022-02-11 10:30:00,208.19,208.38,207.55,207.57,17517.0,197.4739,197.6541,196.8668,196.8858,17517.0
2022-02-11 10:40:00,207.72,208.02,207.49,207.64,19406.0,197.0281,197.3126,196.8099,196.9522,19406.0
2022-02-11 10:50:00,207.6,208.07,207.44,207.96,30881.0,196.9142,197.3601,196.7625,197.2557,30881.0
2022-02-11 11:00:00,207.93,208.28,207.9,207.97,27700.0,197.2273,197.5592,197.1988,197.2652,27700.0
2022-02-11 11:10:00,208.0,208.35,207.8,208.28,32175.0,197.2937,197.6256,197.104,197.5592,32175.0
2022-02-11 11:20:00,208.37,208.68,207.93,208.15,19677.0,197.6446,197.9387,197.2273,197.4359,19677.0
2022-02-11 11:30:00,208.17,208.17,207.18,207.23,14009.0,197.4549,197.4549,196.5159,196.5633,14009.0
2022-02-11 11:40:00,207.31,207.44,206.83,206.94,23805.0,196.6392,196.7625,196.1839,196.2882,23805.0
2022-02-11 11:50:00,206.86,207.12,206.69,206.91,17150.0,196.2123,196.459,196.0511,196.2598,17150.0
2022-02-11 12:00:00,206.94,206.94,206.72,206.94,22442.0,196.2882,196.2882,196.0795,196.2882,22442.0
2022-02-11 12:10:00,206.95,207.2,206.79,206.91,26607.0,196.2977,196.5348,196.1459,196.2598,26607.0
2022-02-11 12:20:00,206.88,207.11,206.76,207.02,17608.0,196.2313,196.4495,196.1175,196.3641,17608.0
2022-02-11 12:30:00,206.98,207.12,206.91,206.97,22379.0,196.3262,196.459,196.2598,196.3167,22379.0
2022-02-11 12:40:00,206.95,207.04,206.75,206.91,34877.0,196.2977,196.3831,196.108,196.2598,34877.0
2022-02-11 12:50:00,206.9,207.09,206.9,207.07,26020.0,196.2503,196.4305,196.2503,196.4115,26020.0
2022-02-11 13:00:00,207.11,207.38,206.97,207.31,17902.0,196.4495,196.7056,196.3167,196.6392,17902.0
2022-02-11 13:10:00,207.0,207.07,206.68,206.7,18731.0,196.3451,196.4115,196.0416,196.0606,18731.0
2022-02-11 13:20:00,206.72,206.77,206.31,206.31,9528.0,196.0795,196.127,195.6906,195.6906,9528.0
2022-02-11 13:30:00,206.18,206.18,204.92,204.92,10549.0,195.5673,195.5673,194.3722,194.3722,10549.0
2022-02-11 13:40:00,204.7,205.01,203.89,204.36,28804.0,194.1635,194.4576,193.3952,193.841,28804.0
2022-02-11 13:50:00,204.18,204.95,204.13,204.61,36441.0,193.6703,194.4007,193.6229,194.0782,36441.0
2022-02-11 14:00:00,204.54,205.14,203.97,204.81,21017.0,194.0118,194.5809,193.4711,194.2679,21017.0
2022-02-11 14:10:00,204.97,206.09,204.8,205.99,23396.0,194.4196,195.482,194.2584,195.3871,23396.0
2022-02-11 14:20:00,205.98,206.34,205.13,205.13,38689.0,195.3776,195.7191,194.5714,194.5714,38689.0
2022-02-11 14:30:00,205.08,206.02,205.08,205.57,36364.0,194.524,195.4156,194.524,194.9887,36364.0
2022-02-11 14:40:00,205.57,205.58,204.57,204.72,31036.0,194.9887,194.9982,194.0402,194.1825,31036.0
2022-02-11 14:50:00,204.76,205.11,204.28,204.92,20410.0,194.2204,194.5524,193.7651,194.3722,20410.0
2022-02-11 15:00:00,205.08,205.72,204.78,204.88,34319.0,194.524,195.131,194.2394,194.3343,34319.0
2022-02-11 15:10:00,204.88,205.46,204.61,204.7,45805.0,194.3343,194.8844,194.0782,194.1635,45805.0
2022-02-11 15:20:00,204.38,205.1,204.28,205.01,33487.0,193.86,194.5429,193.7651,194.4576,33487.0
2022-02-11 15:30:00,204.96,204.99,204.19,204.28,34796.0,194.4101,194.4386,193.6798,193.7651,34796.0
2022-02-11 15:40:00,204.18,204.79,203.4,204.76,71099.0,193.6703,194.2489,192.9304,194.2204,71099.0
2022-02-11 15:50:00,205.01,205.24,203.88,203.92,158611.0,194.4576,194.6757,193.3857,193.4237,158611.0
2022-02-14 09:30:00,204.5,205.53,203.49,203.59,50897.0,193.9738,194.9508,193.0158,193.1107,50897.0
2022-02-14 09:40:00,203.47,204.19,202.86,203.09,30919.0,192.9968,193.6798,192.4182,192.6364,30919.0
2022-02-14 09:50:00,202.87,203.3,202.45,202.99,32929.0,192.4277,192.8356,192.0293,192.5415,32929.0
2022-02-14 10:00:00,202.88,202.88,201.27,201.48,27897.0,192.4372,192.4372,190.9101,191.1093,27897.0
2022-02-14 10:10:00,201.41,202.14,200.77,201.08,35764.0,191.0429,191.7353,190.4358,190.7299,35764.0
2022-02-14 10:20:00,201.08,201.53,200.91,201.38,63914.0,190.7299,191.1567,190.5686,191.0144,63914.0
2022-02-14 10:30:00,201.32,201.39,200.84,201.21,68036.0,190.9575,191.0239,190.5022,190.8532,68036.0
2022-02-14 10:40:00,201.27,201.63,200.73,200.85,31865.0,190.9101,191.2515,190.3979,190.5117,31865.0
2022-02-14 10:50:00,200.97,201.11,200.07,200.16,33493.0,190.6255,190.7583,189.7718,189.8572,33493.0
2022-02-14 11:00:00,200.11,200.21,199.68,199.96,26530.0,189.8098,189.9046,189.4019,189.6675,26530.0
2022-02-14 11:10:00,199.98,200.08,199.54,199.95,29951.0,189.6865,189.7813,189.2691,189.658,29951.0
2022-02-14 11:20:00,199.93,200.54,199.83,200.49,32755.0,189.639,190.2176,189.5442,190.1702,32755.0
2022-02-14 11:30:00,200.45,200.99,200.27,200.68,32665.0,190.1323,190.6445,189.9615,190.3504,32665.0
2022-02-14 11:40:00,200.76,201.47,200.76,201.47,19236.0,190.4263,191.0998,190.4263,191.0998,19236.0
2022-02-14 11:50:00,201.4,201.61,201.11,201.57,30313.0,191.0334,191.2326,190.7583,191.1946,30313.0
2022-02-14 12:00:00,201.44,201.45,200.86,200.95,27551.0,191.0713,191.0808,190.5212,190.6065,27551.0
2022-02-14 12:10:00,200.96,201.29,200.85,201.28,16522.0,190.616,190.929,190.5117,190.9196,16522.0
2022-02-14 12:20:00,201.4,202.12,201.34,201.99,25863.0,191.0334,191.7163,190.9765,191.593,25863.0
2022-02-14 12:30:00,201.89,202.02,201.39,201.67,37256.0,191.4982,191.6215,191.0239,191.2895,37256.0
2022-02-14 12:40:00,201.65,202.11,201.65,202.08,18241.0,191.2705,191.7068,191.2705,191.6784,18241.0
2022-02-14 12:50:00,202.04,202.06,201.89,201.98,12656.0,191.6404,191.6594,191.4982,191.5835,12656.0
2022-02-14 13:00:00,202.0,202.55,201.99,202.3,20876.0,191.6025,192.1242,191.593,191.8871,20876.0
2022-02-14 13:10:00,202.28,202.33,202.08,202.33,19333.0,191.8681,191.9155,191.6784,191.9155,19333.0
2022-02-14 13:20:00,202.35,202.39,201.91,202.03,24870.0,191.9345,191.9724,191.5171,191.631,24870.0
2022-02-14 13:30:00,202.01,202.05,201.52,201.79,41580.0,191.612,191.6499,191.1472,191.4033,41580.0
2022-02-14 13:40:00,201.8,201.91,201.32,201.43,24597.0,191.4128,191.5171,190.9575,191.0618,24597.0
2022-02-14 13:50:00,201.42,201.42,200.39,200.47,27744.0,191.0524,191.0524,190.0754,190.1513,27744.0
2022-02-14 14:00:00,200.4,200.57,200.07,200.31,20459.0,190.0849,190.2461,189.7718,189.9995,20459.0
2022-02-14 14:10:00,200.32,200.44,199.99,200.07,26397.0,190.009,190.1228,189.696,189.7718,26397.0
2022-02-14 14:20:00,200.01,201.2,199.98,200.53,31795.0,189.7149,190.8437,189.6865,190.2082,31795.0
2022-02-14 14:30:00,200.42,200.87,200.25,200.68,26253.0,190.1038,190.5307,189.9426,190.3504,26253.0
2022-02-14 14:40:00,200.66,200.99,200.4,200.59,26818.0,190.3315,190.6445,190.0849,190.2651,26818.0
2022-02-14 14:50:00,200.62,201.32,200.6,201.13,25476.0,190.2935,190.9575,190.2746,190.7773,25476.0
2022-02-14 15:00:00,201.04,201.19,200.6,201.19,29218.0,190.6919,190.8342,190.2746,190.8342,29218.0
2022-02-14 15:10:00,201.09,201.33,200.75,201.03,36411.0,190.7393,190.967,190.4168,190.6824,36411.0
2022-02-14 15:20:00,201.07,201.74,200.86,201.28,40734.0,190.7204,191.3559,190.5212,190.9196,40734.0
2022-02-14 15:30:00,201.13,202.01,201.11,201.45,40809.0,190.7773,191.612,190.7583,191.0808,40809.0
2022-02-14 15:40:00,201.48,202.49,201.43,202.39,77901.0,191.1093,192.0673,191.0618,191.9724,77901.0
2022-02-14 15:50:00,202.37,202.52,201.58,202.08,221877.0,191.9535,192.0957,191.2041,191.6784,221877.0
2022-02-15 09:30:00,203.84,205.73,203.56,205.17,35794.0,193.3478,195.1405,193.0822,194.6093,35794.0
2022-02-15 09:40:00,205.24,205.7,204.96,205.01,22655.0,194.6757,195.112,194.4101,194.4576,22655.0
2022-02-15 09:50:00,204.88,204.99,203.69,204.04,27960.0,194.3343,194.4386,193.2055,193.5375,27960.0
2022-02-15 10:00:00,203.99,204.88,203.82,204.82,29684.0,193.4901,194.3343,193.3288,194.2773,29684.0
2022-02-15 10:10:00,204.91,205.58,204.63,205.53,29015.0,194.3627,194.9982,194.0971,194.9508,29015.0
2022-02-15 10:20:00,205.59,205.95,205.3,205.31,49512.0,195.0077,195.3492,194.7326,194.7421,49512.0
2022-02-15 10:30:00,205.79,206.21,205.62,205.9,14696.0,195.1974,195.5958,195.0362,195.3018,14696.0
2022-02-15 10:40:00,205.9,206.16,205.83,205.93,17532.0,195.3018,195.5484,195.2354,195.3302,17532.0
2022-02-15 10:50:00,205.93,206.16,205.73,206.09,21965.0,195.3302,195.5484,195.1405,195.482,21965.0
2022-02-15 11:00:00,206.1,206.53,206.01,206.06,13640.0,195.4915,195.8993,195.4061,195.4535,13640.0
2022-02-15 11:10:00,206.06,206.14,205.61,205.62,17809.0,195.4535,195.5294,195.0267,195.0362,17809.0
2022-02-15 11:20:00,205.64,205.68,204.93,205.06,25115.0,195.0551,195.0931,194.3817,194.505,25115.0
2022-02-15 11:30:00,205.03,205.17,204.93,204.98,14082.0,194.4765,194.6093,194.3817,194.4291,14082.0
2022-02-15 11:40:00,204.94,205.08,204.7,204.77,15977.0,194.3912,194.524,194.1635,194.2299,15977.0
2022-02-15 11:50:00,204.78,205.0,204.4,204.92,12379.0,194.2394,194.4481,193.879,194.3722,12379.0
2022-02-15 12:00:00,204.95,204.96,204.53,204.63,15226.0,194.4007,194.4101,194.0023,194.0971,15226.0
2022-02-15 12:10:00,204.64,204.66,204.42,204.43,15896.0,194.1066,194.1256,193.8979,193.9074,15896.0
2022-02-15 12:20:00,204.44,204.76,204.3,204.72,14995.0,193.9169,194.2204,193.7841,194.1825,14995.0
2022-02-15 12:30:00,204.71,204.88,204.5,204.57,31073.0,194.173,194.3343,193.9738,194.0402,31073.0
2022-02-15 12:40:00,204.57,204.66,204.03,204.13,18443.0,194.0402,194.1256,193.528,193.6229,18443.0
2022-02-15 12:50:00,204.08,204.36,204.08,204.36,15346.0,193.5754,193.841,193.5754,193.841,15346.0
2022-02-15 13:00:00,204.39,204.49,204.12,204.21,14195.0,193.8695,193.9643,193.6134,193.6987,14195.0
2022-02-15 13:10:00,204.19,204.33,204.06,204.29,10959.0,193.6798,193.8126,193.5565,193.7746,10959.0
2022-02-15 13:20:00,204.37,204.54,204.24,204.49,15431.0,193.8505,194.0118,193.7272,193.9643,15431.0
2022-02-15 13:30:00,204.48,204.54,204.07,204.09,14114.0,193.9548,194.0118,193.5659,193.5849,14114.0
2022-02-15 13:40:00,204.09,204.18,203.97,204.02,24026.0,193.5849,193.6703,193.4711,193.5185,24026.0
2022-02-15 13:50:00,203.94,204.08,203.66,204.0,21290.0,193.4426,193.5754,193.1771,193.4996,21290.0
2022-02-15 14:00:00,203.93,204.0,203.24,203.25,14025.0,193.4332,193.4996,192.7787,192.7882,14025.0
2022-02-15 14:10:00,203.25,203.33,203.05,203.27,17913.0,192.7882,192.864,192.5985,192.8071,17913.0
2022-02-15 14:20:00,203.28,203.32,202.81,202.88,20140.0,192.8166,192.8546,192.3708,192.4372,20140.0
2022-02-15 14:30:00,202.86,203.17,202.82,202.98,16506.0,192.4182,192.7123,192.3803,192.5321,16506.0
2022-02-15 14:40:00,202.98,203.14,202.64,202.73,90607.0,192.5321,192.6838,192.2096,192.2949,90607.0
2022-02-15 14:50:00,202.74,202.74,202.5,202.59,31331.0,192.3044,192.3044,192.0768,192.1621,31331.0
2022-02-15 15:00:00,202.57,202.94,202.56,202.77,35657.0,192.1432,192.4941,192.1337,192.3329,35657.0
2022-02-15 15:10:00,202.77,203.58,202.69,203.48,28254.0,192.3329,193.1012,192.257,193.0063,28254.0
2022-02-15 15:20:00,203.54,203.74,203.5,203.66,27968.0,193.0632,193.2529,193.0253,193.1771,27968.0
2022-02-15 15:30:00,203.65,203.65,203.21,203.24,34751.0,193.1676,193.1676,192.7502,192.7787,34751.0
2022-02-15 15:40:00,203.19,203.66,203.04,203.41,36791.0,192.7312,193.1771,192.589,192.9399,36791.0
2022-02-15 15:50:00,203.45,203.95,203.28,203.54,108943.0,192.9779,193.4521,192.8166,193.0632,108943.0
2022-02-16 09:30:00,202.99,205.49,202.39,205.41,23827.0,192.5415,194.9129,191.9724,194.837,23827.0
2022-02-16 09:40:00,205.78,205.93,205.12,205.13,13076.0,195.1879,195.3302,194.5619,194.5714,13076.0
2022-02-16 09:50:00,204.99,205.08,203.89,204.39,16042.0,194.4386,194.524,193.3952,193.8695,16042.0
2022-02-16 10:00:00,204.24,204.53,203.86,203.88,13955.0,193.7272,194.0023,193.3668,193.3857,13955.0
2022-02-16 10:10:00,203.97,204.58,203.91,203.99,19917.0,193.4711,194.0497,193.4142,193.4901,19917.0
2022-02-16 10:20:00,203.98,204.6,203.91,204.59,11902.0,193.4806,194.0687,193.4142,194.0592,11902.0
2022-02-16 10:30:00,204.6,204.87,204.23,204.23,13457.0,194.0687,194.3248,193.7177,193.7177,13457.0
2022-02-16 10:40:00,204.2,204.3,203.9,203.99,17827.0,193.6893,193.7841,193.4047,193.4901,17827.0
2022-02-16 10:50:00,204.03,204.17,203.74,203.89,8655.0,193.528,193.6608,193.2529,193.3952,8655.0
2022-02-16 11:00:00,203.95,204.29,203.84,204.03,33160.0,193.4521,193.7746,193.3478,193.528,33160.0
2022-02-16 11:10:00,203.84,204.03,203.47,203.59,13600.0,193.3478,193.528,192.9968,193.1107,13600.0
2022-02-16 11:20:00,203.5,204.62,203.5,204.49,18214.0,193.0253,194.0876,193.0253,193.9643,18214.0
2022-02-16 11:30:00,204.4,204.5,204.18,204.34,14015.0,193.879,193.9738,193.6703,193.8221,14015.0
2022-02-16 11:40:00,204.36,204.46,203.91,204.08,22028.0,193.841,193.9359,193.4142,193.5754,22028.0
2022-02-16 11:50:00,203.99,204.32,203.98,204.13,9051.0,193.4901,193.8031,193.4806,193.6229,9051.0
2022-02-16 12:00:00,204.17,204.17,203.76,203.9,6019.0,193.6608,193.6608,193.2719,193.4047,6019.0
2022-02-16 12:10:00,203.93,204.4,203.87,204.34,10589.0,193.4332,193.879,193.3762,193.8221,10589.0
2022-02-16 12:20:00,204.36,204.41,204.06,204.2,8439.0,193.841,193.8884,193.5565,193.6893,8439.0
2022-02-16 12:30:00,204.13,204.13,203.53,204.02,13174.0,193.6229,193.6229,193.0537,193.5185,13174.0
2022-02-16 12:40:00,204.05,204.22,203.8,203.93,10170.0,193.547,193.7082,193.3098,193.4332,10170.0
2022-02-16 12:50:00,204.01,204.29,203.99,204.22,7970.0,193.509,193.7746,193.4901,193.7082,7970.0
2022-02-16 13:00:00,204.12,204.19,203.98,204.12,6511.0,193.6134,193.6798,193.4806,193.6134,6511.0
2022-02-16 13:10:00,204.11,204.21,203.89,203.94,8870.0,193.6039,193.6987,193.3952,193.4426,8870.0
2022-02-16 13:20:00,203.89,203.91,203.6,203.71,10860.0,193.3952,193.4142,193.1201,193.2245,10860.0
2022-02-16 13:30:00,203.82,204.12,203.74,204.03,10747.0,193.3288,193.6134,193.2529,193.528,10747.0
2022-02-16 13:40:00,203.98,203.99,203.54,203.6,14982.0,193.4806,193.4901,193.0632,193.1201,14982.0
2022-02-16 13:50:00,203.6,203.79,203.47,203.71,13168.0,193.1201,193.3004,192.9968,193.2245,13168.0
2022-02-16 14:00:00,203.83,204.39,203.08,203.73,30664.0,193.3383,193.8695,192.6269,193.2434,30664.0
2022-02-16 14:10:00,203.6,204.27,203.38,204.18,16986.0,193.1201,193.7557,192.9115,193.6703,16986.0
2022-02-16 14:20:00,204.08,204.82,204.07,204.82,24913.0,193.5754,194.2773,193.5659,194.2773,24913.0
2022-02-16 14:30:00,204.87,205.09,204.15,204.31,14866.0,194.3248,194.5334,193.6418,193.7936,14866.0
2022-02-16 14:40:00,204.33,204.41,203.95,204.08,9133.0,193.8126,193.8884,193.4521,193.5754,9133.0
2022-02-16 14:50:00,204.09,204.84,204.04,204.81,14997.0,193.5849,194.2963,193.5375,194.2679,14997.0
2022-02-16 15:00:00,204.81,205.1,204.61,204.95,22357.0,194.2679,194.5429,194.0782,194.4007,22357.0
2022-02-16 15:10:00,204.98,205.06,204.77,205.04,15401.0,194.4291,194.505,194.2299,194.486,15401.0
2022-02-16 15:20:00,205.06,205.07,204.67,204.77,10364.0,194.505,194.5145,194.1351,194.2299,10364.0
2022-02-16 15:30:00,204.64,205.01,204.48,204.94,14679.0,194.1066,194.4576,193.9548,194.3912,14679.0
2022-02-16 15:40:00,204.92,205.31,204.86,205.19,27336.0,194.3722,194.7421,194.3153,194.6283,27336.0
2022-02-16 15:50:00,205.25,205.46,204.76,204.95,87739.0,194.6852,194.8844,194.2204,194.4007,87739.0
2022-02-17 09:30:00,203.31,204.19,203.0,204.14,21243.0,192.8451,193.6798,192.551,193.6323,21243.0
2022-02-17 09:40:00,204.1,204.25,202.22,202.28,16429.0,193.5944,193.7367,191.8112,191.8681,16429.0
2022-02-17 09:50:00,202.42,202.57,202.0,202.06,14126.0,192.0009,192.1432,191.6025,191.6594,14126.0
2022-02-17 10:00:00,202.03,202.2,201.64,201.98,23366.0,191.631,191.7922,191.261,191.5835,23366.0
2022-02-17 10:10:00,202.0,202.79,201.83,202.79,26104.0,191.6025,192.3518,191.4412,192.3518,26104.0
2022-02-17 10:20:00,202.71,202.72,202.09,202.56,10937.0,192.276,192.2854,191.6879,192.1337,10937.0
2022-02-17 10:30:00,202.43,202.89,202.36,202.69,7568.0,192.0104,192.4467,191.944,192.257,7568.0
2022-02-17 10:40:00,202.69,203.22,202.53,202.89,8202.0,192.257,192.7597,192.1052,192.4467,8202.0
2022-02-17 10:50:00,202.75,203.22,202.71,202.98,10778.0,192.3139,192.7597,192.276,192.5321,10778.0
2022-02-17 11:00:00,202.88,203.39,202.82,203.03,20135.0,192.4372,192.9209,192.3803,192.5795,20135.0
2022-02-17 11:10:00,203.18,203.64,202.88,203.44,9651.0,192.7218,193.1581,192.4372,192.9684,9651.0
2022-02-17 11:20:00,203.34,203.62,203.16,203.47,7016.0,192.8735,193.1391,192.7028,192.9968,7016.0
2022-02-17 11:30:00,203.45,203.65,203.31,203.52,8499.0,192.9779,193.1676,192.8451,193.0443,8499.0
2022-02-17 11:40:00,203.56,204.73,203.51,204.61,32431.0,193.0822,194.192,193.0348,194.0782,32431.0
2022-02-17 11:50:00,204.53,204.68,204.02,204.28,21195.0,194.0023,194.1445,193.5185,193.7651,21195.0
2022-02-17 12:00:00,204.17,204.5,203.99,204.28,18874.0,193.6608,193.9738,193.4901,193.7651,18874.0
2022-02-17 12:10:00,204.38,205.19,204.38,205.13,15897.0,193.86,194.6283,193.86,194.5714,15897.0
2022-02-17 12:20:00,205.22,205.34,204.84,204.84,14928.0,194.6568,194.7706,194.2963,194.2963,14928.0
2022-02-17 12:30:00,204.83,204.91,204.62,204.63,14532.0,194.2868,194.3627,194.0876,194.0971,14532.0
2022-02-17 12:40:00,204.62,204.82,204.4,204.64,17182.0,194.0876,194.2773,193.879,194.1066,17182.0
2022-02-17 12:50:00,204.64,204.81,204.49,204.71,17285.0,194.1066,194.2679,193.9643,194.173,17285.0
2022-02-17 13:00:00,204.71,204.81,204.58,204.75,18928.0,194.173,194.2679,194.0497,194.2109,18928.0
2022-02-17 13:10:00,204.79,205.08,204.68,204.93,13971.0,194.2489,194.524,194.1445,194.3817,13971.0
2022-02-17 13:20:00,204.94,205.01,204.69,204.85,18439.0,194.3912,194.4576,194.154,194.3058,18439.0
2022-02-17 13:30:00,204.83,204.97,204.53,204.55,12628.0,194.2868,194.4196,194.0023,194.0212,12628.0
2022-02-17 13:40:00,204.59,204.7,204.33,204.67,15556.0,194.0592,194.1635,193.8126,194.1351,15556.0
2022-02-17 13:50:00,204.66,204.81,204.57,204.72,23443.0,194.1256,194.2679,194.0402,194.1825,23443.0
2022-02-17 14:00:00,204.73,204.73,204.26,204.26,13724.0,194.192,194.192,193.7462,193.7462,13724.0
2022-02-17 14:10:00,204.05,204.3,203.73,204.21,9925.0,193.547,193.7841,193.2434,193.6987,9925.0
2022-02-17 14:20:00,204.18,204.36,203.82,204.13,27705.0,193.6703,193.841,193.3288,193.6229,27705.0
2022-02-17 14:30:00,204.12,204.2,203.89,204.04,16905.0,193.6134,193.6893,193.3952,193.5375,16905.0
2022-02-17 14:40:00,203.96,204.28,203.9,204.2,20144.0,193.4616,193.7651,193.4047,193.6893,20144.0
2022-02-17 14:50:00,204.16,204.36,204.08,204.11,14523.0,193.6513,193.841,193.5754,193.6039,14523.0
2022-02-17 15:00:00,204.13,204.13,203.69,203.7,12065.0,193.6229,193.6229,193.2055,193.215,12065.0
2022-02-17 15:10:00,203.67,203.77,201.07,203.59,49989.0,193.1865,193.2814,190.7204,193.1107,49989.0
2022-02-17 15:20:00,203.55,203.9,203.54,203.87,15721.0,193.0727,193.4047,193.0632,193.3762,15721.0
2022-02-17 15:30:00,203.82,204.15,203.63,203.97,41734.0,193.3288,193.6418,193.1486,193.4711,41734.0
2022-02-17 15:40:00,203.94,204.27,203.89,203.97,67951.0,193.4426,193.7557,193.3952,193.4711,67951.0
2022-02-17 15:50:00,203.73,204.12,203.42,203.53,167587.0,193.2434,193.6134,192.9494,193.0537,167587.0
2022-02-18 09:30:00,202.9,204.97,202.65,204.73,63258.0,192.4562,194.4196,192.219,194.192,63258.0
2022-02-18 09:40:00,204.08,204.65,203.88,204.4,6286.0,193.5754,194.1161,193.3857,193.879,6286.0
2022-02-18 09:50:00,204.53,205.08,204.25,204.99,16884.0,194.0023,194.524,193.7367,194.4386,16884.0
2022-02-18 10:00:00,204.7,205.1,204.7,204.8,12986.0,194.1635,194.5429,194.1635,194.2584,12986.0
2022-02-18 10:10:00,204.88,205.45,204.71,205.02,15543.0,194.3343,194.8749,194.173,194.467,15543.0
2022-02-18 10:20:00,205.02,205.11,204.71,205.05,11096.0,194.467,194.5524,194.173,194.4955,11096.0
2022-02-18 10:30:00,204.98,205.33,204.7,204.93,25767.0,194.4291,194.7611,194.1635,194.3817,25767.0
2022-02-18 10:40:00,204.96,205.05,204.46,204.52,13130.0,194.4101,194.4955,193.9359,193.9928,13130.0
2022-02-18 10:50:00,204.61,205.08,204.57,204.82,17774.0,194.0782,194.524,194.0402,194.2773,17774.0
2022-02-18 11:00:00,204.74,204.74,203.93,204.27,17460.0,194.2015,194.2015,193.4332,193.7557,17460.0
2022-02-18 11:10:00,204.31,204.65,204.07,204.65,10703.0,193.7936,194.1161,193.5659,194.1161,10703.0
2022-02-18 11:20:00,204.63,205.11,204.57,204.8,13043.0,194.0971,194.5524,194.0402,194.2584,13043.0
2022-02-18 11:30:00,204.83,204.93,204.5,204.67,15021.0,194.2868,194.3817,193.9738,194.1351,15021.0
2022-02-18 11:40:00,204.74,204.79,204.26,204.31,13799.0,194.2015,194.2489,193.7462,193.7936,13799.0
2022-02-18 11:50:00,204.26,204.27,203.72,203.84,8671.0,193.7462,193.7557,193.234,193.3478,8671.0
2022-02-18 12:00:00,203.88,204.03,203.75,204.0,42807.0,193.3857,193.528,193.2624,193.4996,42807.0
2022-02-18 12:10:00,204.07,204.79,204.05,204.71,19065.0,193.5659,194.2489,193.547,194.173,19065.0
2022-02-18 12:20:00,204.71,204.75,204.34,204.56,20162.0,194.173,194.2109,193.8221,194.0307,20162.0
2022-02-18 12:30:00,204.54,204.69,204.16,204.31,12124.0,194.0118,194.154,193.6513,193.7936,12124.0
2022-02-18 12:40:00,204.32,204.56,204.32,204.44,12154.0,193.8031,194.0307,193.8031,193.9169,12154.0
2022-02-18 12:50:00,204.43,204.68,204.34,204.34,11620.0,193.9074,194.1445,193.8221,193.8221,11620.0
2022-02-18 13:00:00,204.4,204.4,203.79,204.03,45798.0,193.879,193.879,193.3004,193.528,45798.0
2022-02-18 13:10:00,203.99,204.12,203.73,203.93,33849.0,193.4901,193.6134,193.2434,193.4332,33849.0
2022-02-18 13:20:00,203.92,204.22,203.58,203.64,58874.0,193.4237,193.7082,193.1012,193.1581,58874.0
2022-02-18 13:30:00,203.67,203.96,203.47,203.91,54075.0,193.1865,193.4616,192.9968,193.4142,54075.0
2022-02-18 13:40:00,203.85,204.06,203.8,204.01,29079.0,193.3573,193.5565,193.3098,193.509,29079.0
2022-02-18 13:50:00,204.03,204.14,203.95,204.02,44892.0,193.528,193.6323,193.4521,193.5185,44892.0
2022-02-18 14:00:00,204.04,204.29,204.01,204.06,12805.0,193.5375,193.7746,193.509,193.5565,12805.0
2022-02-18 14:10:00,204.09,204.38,204.03,204.33,16890.0,193.5849,193.86,193.528,193.8126,16890.0
2022-02-18 14:20:00,204.42,204.86,204.35,204.81,16529.0,193.8979,194.3153,193.8315,194.2679,16529.0
2022-02-18 14:30:00,204.82,205.02,204.7,204.77,21653.0,194.2773,194.467,194.1635,194.2299,21653.0
2022-02-18 14:40:00,204.8,205.04,204.75,204.85,23387.0,194.2584,194.486,194.2109,194.3058,23387.0
2022-02-18 14:50:00,204.77,205.46,204.49,205.46,19885.0,194.2299,194.8844,193.9643,194.8844,19885.0
2022-02-18 15:00:00,205.48,205.56,204.96,205.15,32823.0,194.9034,194.9793,194.4101,194.5904,32823.0
2022-02-18 15:10:00,205.19,205.43,205.05,205.08,26876.0,194.6283,194.8559,194.4955,194.524,26876.0
2022-02-18 15:20:00,205.08,205.2,204.86,204.88,20966.0,194.524,194.6378,194.3153,194.3343,20966.0
2022-02-18 15:30:00,204.79,204.79,204.1,204.44,45895.0,194.2489,194.2489,193.5944,193.9169,45895.0
2022-02-18 15:40:00,204.5,205.28,204.48,205.09,63098.0,193.9738,194.7137,193.9548,194.5334,63098.0
2022-02-18 15:50:00,204.96,205.03,204.5,204.87,112112.0,194.4101,194.4765,193.9738,194.3248,112112.0
2022-02-22 09:30:00,204.5,205.42,203.55,204.84,86198.0,193.9738,194.8465,193.0727,194.2963,86198.0
2022-02-22 09:40:00,204.76,206.04,204.76,206.02,19408.0,194.2204,195.4345,194.2204,195.4156,19408.0
2022-02-22 09:50:00,206.12,206.79,205.95,206.21,21448.0,195.5104,196.1459,195.3492,195.5958,21448.0
2022-02-22 10:00:00,206.27,206.4,205.43,205.43,14532.0,195.6527,195.776,194.8559,194.8559,14532.0
2022-02-22 10:10:00,205.54,206.2,205.12,206.11,20309.0,194.9603,195.5863,194.5619,195.5009,20309.0
2022-02-22 10:20:00,205.97,206.12,205.52,206.07,16080.0,195.3681,195.5104,194.9413,195.463,16080.0
2022-02-22 10:30:00,206.09,206.2,204.98,205.1,16438.0,195.482,195.5863,194.4291,194.5429,16438.0
2022-02-22 10:40:00,205.06,205.21,204.6,205.05,11689.0,194.505,194.6473,194.0687,194.4955,11689.0
2022-02-22 10:50:00,204.94,205.23,204.69,204.85,12982.0,194.3912,194.6662,194.154,194.3058,12982.0
2022-02-22 11:00:00,204.9,205.27,204.64,204.78,21484.0,194.3532,194.7042,194.1066,194.2394,21484.0
2022-02-22 11:10:00,204.73,205.05,204.57,204.78,24154.0,194.192,194.4955,194.0402,194.2394,24154.0
2022-02-22 11:20:00,204.82,205.48,204.73,205.1,20178.0,194.2773,194.9034,194.192,194.5429,20178.0
2022-02-22 11:30:00,205.06,205.37,204.73,204.75,4175.0,194.505,194.799,194.192,194.2109,4175.0
2022-02-22 11:40:00,204.94,205.25,204.8,205.24,9610.0,194.3912,194.6852,194.2584,194.6757,9610.0
2022-02-22 11:50:00,205.28,205.69,205.06,205.44,20127.0,194.7137,195.1026,194.505,194.8654,20127.0
2022-02-22 12:00:00,205.42,205.6,205.22,205.6,9392.0,194.8465,195.0172,194.6568,195.0172,9392.0
2022-02-22 12:10:00,205.54,205.61,205.21,205.36,10898.0,194.9603,195.0267,194.6473,194.7895,10898.0
2022-02-22 12:20:00,205.35,205.53,205.03,205.13,9496.0,194.7801,194.9508,194.4765,194.5714,9496.0
2022-02-22 12:30:00,204.99,205.1,204.74,205.03,14253.0,194.4386,194.5429,194.2015,194.4765,14253.0
2022-02-22 12:40:00,205.01,205.02,204.7,204.77,12982.0,194.4576,194.467,194.1635,194.2299,12982.0
2022-02-22 12:50:00,204.79,205.07,204.61,204.75,18825.0,194.2489,194.5145,194.0782,194.2109,18825.0
2022-02-22 13:00:00,204.84,205.04,204.67,204.91,15278.0,194.2963,194.486,194.1351,194.3627,15278.0
2022-02-22 13:10:00,204.89,205.08,204.56,204.78,29555.0,194.3437,194.524,194.0307,194.2394,29555.0
2022-02-22 13:20:00,204.78,205.12,204.77,204.86,30072.0,194.2394,194.5619,194.2299,194.3153,30072.0
2022-02-22 13:30:00,204.88,204.88,204.14,204.21,17627.0,194.3343,194.3343,193.6323,193.6987,17627.0
2022-02-22 13:40:00,204.24,204.43,203.63,203.7,21080.0,193.7272,193.9074,193.1486,193.215,21080.0
2022-02-22 13:50:00,203.63,203.63,203.01,203.14,28646.0,193.1486,193.1486,192.5605,192.6838,28646.0
2022-02-22 14:00:00,203.1,203.1,202.75,202.77,17418.0,192.6459,192.6459,192.3139,192.3329,17418.0
2022-02-22 14:10:00,202.81,202.86,202.49,202.78,15467.0,192.3708,192.4182,192.0673,192.3423,15467.0
2022-02-22 14:20:00,202.83,203.51,202.1,203.03,23189.0,192.3898,193.0348,191.6973,192.5795,23189.0
2022-02-22 14:30:00,203.16,203.17,202.35,202.64,30630.0,192.7028,192.7123,191.9345,192.2096,30630.0
2022-02-22 14:40:00,202.69,203.79,202.57,203.62,42259.0,192.257,193.3004,192.1432,193.1391,42259.0
2022-02-22 14:50:00,203.72,204.11,203.45,203.68,34443.0,193.234,193.6039,192.9779,193.196,34443.0
2022-02-22 15:00:00,203.73,204.07,203.5,203.56,46301.0,193.2434,193.5659,193.0253,193.0822,46301.0
2022-02-22 15:10:00,203.57,204.0,203.57,203.69,70906.0,193.0917,193.4996,193.0917,193.2055,70906.0
2022-02-22 15:20:00,203.62,204.34,203.48,204.27,68789.0,193.1391,193.8221,193.0063,193.7557,68789.0
2022-02-22 15:30:00,204.19,204.43,203.68,204.34,49254.0,193.6798,193.9074,193.196,193.8221,49254.0
2022-02-22 15:40:00,204.37,204.42,203.44,203.5,70827.0,193.8505,193.8979,192.9684,193.0253,70827.0
2022-02-22 15:50:00,203.32,203.35,202.43,203.09,166020.0,192.8546,192.883,192.0104,192.6364,166020.0
2022-02-23 09:30:00,204.39,205.27,203.88,204.34,42661.0,193.8695,194.7042,193.3857,193.8221,42661.0
2022-02-23 09:40:00,204.21,204.98,203.52,204.64,28741.0,193.6987,194.4291,193.0443,194.1066,28741.0
2022-02-23 09:50:00,204.56,205.11,204.31,204.31,21821.0,194.0307,194.5524,193.7936,193.7936,21821.0
2022-02-23 10:00:00,204.14,204.14,203.68,203.74,12843.0,193.6323,193.6323,193.196,193.2529,12843.0
2022-02-23 10:10:00,203.7,203.88,203.02,203.03,12540.0,193.215,193.3857,192.57,192.5795,12540.0
2022-02-23 10:20:00,203.18,203.41,202.7,202.94,17602.0,192.7218,192.9399,192.2665,192.4941,17602.0
2022-02-23 10:30:00,202.81,203.61,202.61,203.26,13328.0,192.3708,193.1296,192.1811,192.7976,13328.0
2022-02-23 10:40:00,203.31,203.41,202.79,203.11,14837.0,192.8451,192.9399,192.3518,192.6554,14837.0
2022-02-23 10:50:00,203.09,203.52,202.9,203.16,34962.0,192.6364,193.0443,192.4562,192.7028,34962.0
2022-02-23 11:00:00,203.07,203.26,202.82,203.05,34867.0,192.6174,192.7976,192.3803,192.5985,34867.0
2022-02-23 11:10:00,203.08,203.23,202.86,203.1,31112.0,192.6269,192.7692,192.4182,192.6459,31112.0
2022-02-23 11:20:00,203.12,203.18,202.96,203.0,27070.0,192.6648,192.7218,192.5131,192.551,27070.0
2022-02-23 11:30:00,202.99,203.46,202.93,203.14,18144.0,192.5415,192.9873,192.4846,192.6838,18144.0
2022-02-23 11:40:00,203.29,203.69,203.16,203.52,28256.0,192.8261,193.2055,192.7028,193.0443,28256.0
2022-02-23 11:50:00,203.51,203.54,203.02,203.15,26056.0,193.0348,193.0632,192.57,192.6933,26056.0
2022-02-23 12:00:00,203.2,203.2,202.84,203.08,14127.0,192.7407,192.7407,192.3993,192.6269,14127.0
2022-02-23 12:10:00,203.1,203.65,202.83,203.6,23674.0,192.6459,193.1676,192.3898,193.1201,23674.0
2022-02-23 12:20:00,203.6,203.88,203.35,203.61,14908.0,193.1201,193.3857,192.883,193.1296,14908.0
2022-02-23 12:30:00,203.6,203.75,203.3,203.4,18454.0,193.1201,193.2624,192.8356,192.9304,18454.0
2022-02-23 12:40:00,203.47,203.7,203.26,203.4,13535.0,192.9968,193.215,192.7976,192.9304,13535.0
2022-02-23 12:50:00,203.44,203.57,203.28,203.57,11357.0,192.9684,193.0917,192.8166,193.0917,11357.0
2022-02-23 13:00:00,203.55,203.55,203.06,203.12,14888.0,193.0727,193.0727,192.6079,192.6648,14888.0
2022-02-23 13:10:00,203.15,203.21,202.5,202.84,20026.0,192.6933,192.7502,192.0768,192.3993,20026.0
2022-02-23 13:20:00,202.88,202.88,202.37,202.68,20248.0,192.4372,192.4372,191.9535,192.2475,20248.0
2022-02-23 13:30:00,202.73,202.79,202.19,202.75,34433.0,192.2949,192.3518,191.7827,192.3139,34433.0
2022-02-23 13:40:00,202.7,203.41,202.64,203.24,28039.0,192.2665,192.9399,192.2096,192.7787,28039.0
2022-02-23 13:50:00,203.28,203.29,202.59,202.99,12218.0,192.8166,192.8261,192.1621,192.5415,12218.0
2022-02-23 14:00:00,202.98,203.0,202.32,202.46,30971.0,192.5321,192.551,191.906,192.0388,30971.0
2022-02-23 14:10:00,202.5,202.74,202.25,202.61,12774.0,192.0768,192.3044,191.8396,192.1811,12774.0
2022-02-23 14:20:00,202.56,202.69,201.81,201.93,14470.0,192.1337,192.257,191.4223,191.5361,14470.0
2022-02-23 14:30:00,201.94,202.16,201.81,202.11,12170.0,191.5456,191.7543,191.4223,191.7068,12170.0
2022-02-23 14:40:00,201.96,201.96,201.3,201.62,27141.0,191.5646,191.5646,190.9385,191.2421,27141.0
2022-02-23 14:50:00,201.56,202.18,201.45,202.05,32931.0,191.1851,191.7732,191.0808,191.6499,32931.0
2022-02-23 15:00:00,202.05,202.14,201.71,201.84,31846.0,191.6499,191.7353,191.3274,191.4507,31846.0
2022-02-23 15:10:00,201.85,202.49,201.84,202.38,48269.0,191.4602,192.0673,191.4507,191.9629,48269.0
2022-02-23 15:20:00,202.38,202.6,202.07,202.58,28054.0,191.9629,192.1716,191.6689,192.1526,28054.0
2022-02-23 15:30:00,202.51,202.51,201.82,201.96,40429.0,192.0862,192.0862,191.4318,191.5646,40429.0
2022-02-23 15:40:00,201.87,202.14,201.53,201.55,99610.0,191.4792,191.7353,191.1567,191.1757,99610.0
2022-02-23 15:50:00,201.46,201.88,201.33,201.36,164952.0,191.0903,191.4887,190.967,190.9954,164952.0
2022-02-24 09:30:00,196.73,196.73,194.1,194.58,58231.0,186.6038,186.6038,184.1091,184.5644,58231.0
2022-02-24 09:40:00,194.25,196.44,194.13,196.28,59682.0,184.2514,186.3287,184.1376,186.1769,59682.0
2022-02-24 09:50:00,196.55,196.82,195.31,195.79,14740.0,186.433,186.6891,185.2568,185.7121,14740.0
2022-02-24 10:00:00,195.91,196.23,195.0,195.61,33312.0,185.826,186.1295,184.9628,185.5414,33312.0
2022-02-24 10:10:00,195.57,196.12,195.17,195.91,24498.0,185.5035,186.0252,185.1241,185.826,24498.0
2022-02-24 10:20:00,195.89,196.44,195.0,195.5,24285.0,185.807,186.3287,184.9628,185.4371,24285.0
2022-02-24 10:30:00,195.41,195.86,195.09,195.48,20923.0,185.3517,185.7785,185.0482,185.4181,20923.0
2022-02-24 10:40:00,195.62,195.79,195.15,195.38,18021.0,185.5509,185.7121,185.1051,185.3232,18021.0
2022-02-24 10:50:00,195.17,195.62,194.96,195.36,23206.0,185.1241,185.5509,184.9249,185.3043,23206.0
2022-02-24 11:00:00,195.19,195.76,194.58,195.57,23234.0,185.143,185.6837,184.5644,185.5035,23234.0
2022-02-24 11:10:00,195.62,195.83,194.95,195.58,20735.0,185.5509,185.7501,184.9154,185.513,20735.0
2022-02-24 11:20:00,195.53,195.72,195.09,195.25,29891.0,185.4655,185.6457,185.0482,185.1999,29891.0
2022-02-24 11:30:00,195.13,195.62,194.75,195.42,37267.0,185.0861,185.5509,184.7257,185.3612,37267.0
2022-02-24 11:40:00,195.41,195.58,194.89,195.5,18201.0,185.3517,185.513,184.8585,185.4371,18201.0
2022-02-24 11:50:00,195.54,196.25,195.4,196.15,18721.0,185.475,186.1485,185.3422,186.0536,18721.0
2022-02-24 12:00:00,196.12,196.12,195.14,195.15,32089.0,186.0252,186.0252,185.0956,185.1051,32089.0
2022-02-24 12:10:00,195.12,195.19,194.37,194.66,15804.0,185.0766,185.143,184.3652,184.6403,15804.0
2022-02-24 12:20:00,194.6,194.62,194.05,194.4,15492.0,184.5834,184.6024,184.0617,184.3937,15492.0
2022-02-24 12:30:00,194.49,194.78,193.71,194.64,15268.0,184.4791,184.7541,183.7392,184.6213,15268.0
2022-02-24 12:40:00,194.7,194.86,194.53,194.73,9755.0,184.6782,184.83,184.517,184.7067,9755.0
2022-02-24 12:50:00,194.91,195.21,194.5,194.77,16908.0,184.8774,185.162,184.4885,184.7446,16908.0
2022-02-24 13:00:00,194.65,195.01,194.24,194.97,14610.0,184.6308,184.9723,184.2419,184.9344,14610.0
2022-02-24 13:10:00,194.92,195.02,194.5,194.79,13541.0,184.8869,184.9818,184.4885,184.7636,13541.0
2022-02-24 13:20:00,194.68,194.73,194.11,194.11,21725.0,184.6593,184.7067,184.1186,184.1186,21725.0
2022-02-24 13:30:00,194.15,194.6,194.1,194.39,9395.0,184.1566,184.5834,184.1091,184.3842,9395.0
2022-02-24 13:40:00,194.43,194.77,193.27,194.52,24083.0,184.4221,184.7446,183.3219,184.5075,24083.0
2022-02-24 13:50:00,194.76,194.94,194.06,194.37,17032.0,184.7352,184.9059,184.0712,184.3652,17032.0
2022-02-24 14:00:00,194.24,194.97,193.92,193.92,16862.0,184.2419,184.9344,183.9384,183.9384,16862.0
2022-02-24 14:10:00,194.06,195.04,194.06,195.0,14164.0,184.0712,185.0007,184.0712,184.9628,14164.0
2022-02-24 14:20:00,194.97,195.39,194.87,195.39,10406.0,184.9344,185.3327,184.8395,185.3327,10406.0
2022-02-24 14:30:00,195.37,196.12,195.21,196.11,19355.0,185.3138,186.0252,185.162,186.0157,19355.0
2022-02-24 14:40:00,196.12,196.37,195.79,196.36,13904.0,186.0252,186.2623,185.7121,186.2528,13904.0
2022-02-24 14:50:00,196.28,196.36,195.86,196.36,6574.0,186.1769,186.2528,185.7785,186.2528,6574.0
2022-02-24 15:00:00,196.37,197.02,196.21,196.67,19441.0,186.2623,186.8788,186.1105,186.5468,19441.0
2022-02-24 15:10:00,196.67,197.78,196.66,197.69,52803.0,186.5468,187.5997,186.5374,187.5143,52803.0
2022-02-24 15:20:00,197.73,198.03,197.29,197.36,91175.0,187.5523,187.8368,187.1349,187.2013,91175.0
2022-02-24 15:30:00,197.35,198.88,197.07,198.84,56888.0,187.1918,188.6431,186.9263,188.6052,56888.0
2022-02-24 15:40:00,198.82,198.96,198.26,198.5,50211.0,188.5862,188.719,188.055,188.2827,50211.0
2022-02-24 15:50:00,198.6,199.88,198.26,199.17,128579.0,188.3775,189.5916,188.055,188.9182,128579.0
2022-02-25 09:30:00,200.18,202.88,199.53,202.75,41817.0,189.8762,192.4372,189.2596,192.3139,41817.0
2022-02-25 09:40:00,202.68,202.91,201.62,201.77,18705.0,192.2475,192.4657,191.2421,191.3843,18705.0
2022-02-25 09:50:00,201.91,202.03,201.25,201.46,15165.0,191.5171,191.631,190.8911,191.0903,15165.0
2022-02-25 10:00:00,201.57,201.99,201.07,201.76,16721.0,191.1946,191.593,190.7204,191.3749,16721.0
2022-02-25 10:10:00,201.61,202.26,201.61,202.11,24448.0,191.2326,191.8491,191.2326,191.7068,24448.0
2022-02-25 10:20:00,202.12,202.25,201.46,202.16,43351.0,191.7163,191.8396,191.0903,191.7543,43351.0
2022-02-25 10:30:00,202.0,202.0,201.32,201.46,15823.0,191.6025,191.6025,190.9575,191.0903,15823.0
2022-02-25 10:40:00,201.6,202.16,201.52,202.13,23953.0,191.2231,191.7543,191.1472,191.7258,23953.0
2022-02-25 10:50:00,202.02,202.33,201.79,201.98,20303.0,191.6215,191.9155,191.4033,191.5835,20303.0
2022-02-25 11:00:00,202.08,203.06,201.76,203.0,24468.0,191.6784,192.6079,191.3749,192.551,24468.0
2022-02-25 11:10:00,202.94,203.39,202.77,203.31,21218.0,192.4941,192.9209,192.3329,192.8451,21218.0
2022-02-25 11:20:00,203.43,204.07,203.36,203.81,20024.0,192.9589,193.5659,192.8925,193.3193,20024.0
2022-02-25 11:30:00,203.81,203.92,203.49,203.78,7307.0,193.3193,193.4237,193.0158,193.2909,7307.0
2022-02-25 11:40:00,203.84,204.06,203.66,204.03,11628.0,193.3478,193.5565,193.1771,193.528,11628.0
2022-02-25 11:50:00,204.12,205.05,204.07,204.92,14146.0,193.6134,194.4955,193.5659,194.3722,14146.0
2022-02-25 12:00:00,204.95,204.99,204.35,204.52,9364.0,194.4007,194.4386,193.8315,193.9928,9364.0
2022-02-25 12:10:00,204.52,205.02,204.52,205.02,11778.0,193.9928,194.467,193.9928,194.467,11778.0
2022-02-25 12:20:00,205.04,205.44,204.8,205.4,18616.0,194.486,194.8654,194.2584,194.8275,18616.0
2022-02-25 12:30:00,205.42,205.56,205.2,205.53,10227.0,194.8465,194.9793,194.6378,194.9508,10227.0
2022-02-25 12:40:00,205.53,206.03,205.49,205.95,14665.0,194.9508,195.4251,194.9129,195.3492,14665.0
2022-02-25 12:50:00,205.87,206.09,205.66,205.99,14466.0,195.2733,195.482,195.0741,195.3871,14466.0
2022-02-25 13:00:00,206.05,206.33,205.47,205.55,18922.0,195.444,195.7096,194.8939,194.9698,18922.0
2022-02-25 13:10:00,205.53,206.19,205.46,206.09,38982.0,194.9508,195.5768,194.8844,195.482,38982.0
2022-02-25 13:20:00,206.09,206.19,205.65,205.86,18419.0,195.482,195.5768,195.0646,195.2638,18419.0
2022-02-25 13:30:00,205.91,206.16,205.58,205.93,13428.0,195.3112,195.5484,194.9982,195.3302,13428.0
2022-02-25 13:40:00,205.94,207.06,205.94,206.99,27017.0,195.3397,196.402,195.3397,196.3356,27017.0
2022-02-25 13:50:00,207.05,207.16,206.55,207.12,35039.0,196.3926,196.4969,195.9183,196.459,35039.0
2022-02-25 14:00:00,207.09,207.15,206.4,206.49,25473.0,196.4305,196.4874,195.776,195.8614,25473.0
2022-02-25 14:10:00,206.55,206.85,206.36,206.61,20041.0,195.9183,196.2029,195.7381,195.9752,20041.0
2022-02-25 14:20:00,206.81,207.49,206.8,207.11,21483.0,196.1649,196.8099,196.1554,196.4495,21483.0
2022-02-25 14:30:00,207.21,207.23,206.3,206.36,23576.0,196.5443,196.5633,195.6812,195.7381,23576.0
2022-02-25 14:40:00,206.37,206.63,206.14,206.31,22980.0,195.7476,195.9942,195.5294,195.6906,22980.0
2022-02-25 14:50:00,206.27,206.83,206.03,206.48,28595.0,195.6527,196.1839,195.4251,195.8519,28595.0
2022-02-25 15:00:00,206.47,206.95,206.15,206.91,34352.0,195.8424,196.2977,195.5389,196.2598,34352.0
2022-02-25 15:10:00,206.92,207.02,206.64,206.89,24444.0,196.2693,196.3641,196.0037,196.2408,24444.0
2022-02-25 15:20:00,206.92,207.19,206.88,206.88,23412.0,196.2693,196.5254,196.2313,196.2313,23412.0
2022-02-25 15:30:00,206.93,207.09,206.43,206.97,46695.0,196.2787,196.4305,195.8045,196.3167,46695.0
2022-02-25 15:40:00,207.01,207.17,206.58,206.69,133902.0,196.3546,196.5064,195.9468,196.0511,133902.0
2022-02-25 15:50:00,206.63,207.1,206.59,207.03,117723.0,195.9942,196.44,195.9562,196.3736,117723.0
2022-02-28 09:30:00,200.4,202.42,200.15,202.19,74166.0,190.0849,192.0009,189.8477,191.7827,74166.0
2022-02-28 09:40:00,202.06,203.19,201.46,202.44,42780.0,191.6594,192.7312,191.0903,192.0198,42780.0
2022-02-28 09:50:00,202.44,202.49,201.37,202.12,22474.0,192.0198,192.0673,191.0049,191.7163,22474.0
2022-02-28 10:00:00,202.03,202.17,201.49,201.7,22051.0,191.631,191.7637,191.1187,191.3179,22051.0
2022-02-28 10:10:00,201.89,202.04,201.2,201.42,20721.0,191.4982,191.6404,190.8437,191.0524,20721.0
2022-02-28 10:20:00,201.42,201.97,201.21,201.39,18872.0,191.0524,191.574,190.8532,191.0239,18872.0
2022-02-28 10:30:00,201.3,201.84,201.07,201.55,15650.0,190.9385,191.4507,190.7204,191.1757,15650.0
2022-02-28 10:40:00,201.79,202.09,201.6,201.82,26973.0,191.4033,191.6879,191.2231,191.4318,26973.0
2022-02-28 10:50:00,201.82,202.13,201.72,202.13,23846.0,191.4318,191.7258,191.3369,191.7258,23846.0
2022-02-28 11:00:00,202.14,202.44,201.92,202.07,15732.0,191.7353,192.0198,191.5266,191.6689,15732.0
2022-02-28 11:10:00,202.0,202.47,201.82,202.27,9036.0,191.6025,192.0483,191.4318,191.8586,9036.0
2022-02-28 11:20:00,202.14,203.26,202.14,203.0,12705.0,191.7353,192.7976,191.7353,192.551,12705.0
2022-02-28 11:30:00,202.95,203.37,202.35,202.62,8119.0,192.5036,192.902,191.9345,192.1906,8119.0
2022-02-28 11:40:00,202.6,203.03,202.43,202.93,14323.0,192.1716,192.5795,192.0104,192.4846,14323.0
2022-02-28 11:50:00,202.93,203.44,202.62,203.37,12103.0,192.4846,192.9684,192.1906,192.902,12103.0
2022-02-28 12:00:00,203.42,203.53,202.77,202.91,10524.0,192.9494,193.0537,192.3329,192.4657,10524.0
2022-02-28 12:10:00,202.76,202.89,202.35,202.68,15599.0,192.3234,192.4467,191.9345,192.2475,15599.0
2022-02-28 12:20:00,202.63,202.78,202.45,202.7,13708.0,192.2001,192.3423,192.0293,192.2665,13708.0
2022-02-28 12:30:00,202.5,202.79,202.25,202.39,16490.0,192.0768,192.3518,191.8396,191.9724,16490.0
2022-02-28 12:40:00,202.44,202.56,201.9,202.12,13086.0,192.0198,192.1337,191.5076,191.7163,13086.0
2022-02-28 12:50:00,202.15,202.2,201.73,201.82,14297.0,191.7448,191.7922,191.3464,191.4318,14297.0
2022-02-28 13:00:00,201.88,202.44,201.79,202.31,13646.0,191.4887,192.0198,191.4033,191.8965,13646.0
2022-02-28 13:10:00,202.31,202.7,202.01,202.14,14450.0,191.8965,192.2665,191.612,191.7353,14450.0
2022-02-28 13:20:00,202.06,202.2,201.66,202.09,11710.0,191.6594,191.7922,191.28,191.6879,11710.0
2022-02-28 13:30:00,201.89,202.26,201.73,202.23,19820.0,191.4982,191.8491,191.3464,191.8207,19820.0
2022-02-28 13:40:00,202.3,202.73,202.21,202.4,13104.0,191.8871,192.2949,191.8017,191.9819,13104.0
2022-02-28 13:50:00,202.44,202.9,202.44,202.9,13934.0,192.0198,192.4562,192.0198,192.4562,13934.0
2022-02-28 14:00:00,202.83,202.88,201.52,201.55,27162.0,192.3898,192.4372,191.1472,191.1757,27162.0
2022-02-28 14:10:00,201.5,201.96,201.15,201.8,35286.0,191.1282,191.5646,190.7962,191.4128,35286.0
2022-02-28 14:20:00,201.86,201.97,201.54,201.54,24625.0,191.4697,191.574,191.1662,191.1662,24625.0
2022-02-28 14:30:00,201.64,201.93,201.41,201.74,19155.0,191.261,191.5361,191.0429,191.3559,19155.0
2022-02-28 14:40:00,201.73,202.17,201.57,201.83,12878.0,191.3464,191.7637,191.1946,191.4412,12878.0
2022-02-28 14:50:00,201.81,202.06,201.74,201.9,16711.0,191.4223,191.6594,191.3559,191.5076,16711.0
2022-02-28 15:00:00,201.84,202.09,201.47,201.96,23354.0,191.4507,191.6879,191.0998,191.5646,23354.0
2022-02-28 15:10:00,201.97,202.65,201.73,202.34,63928.0,191.574,192.219,191.3464,191.925,63928.0
2022-02-28 15:20:00,202.23,202.52,201.97,202.04,35054.0,191.8207,192.0957,191.574,191.6404,35054.0
2022-02-28 15:30:00,202.01,202.01,201.35,201.62,63251.0,191.612,191.612,190.986,191.2421,63251.0
2022-02-28 15:40:00,201.67,203.1,201.66,202.93,71839.0,191.2895,192.6459,191.28,192.4846,71839.0
2022-02-28 15:50:00,203.1,203.96,202.87,203.61,317979.0,192.6459,193.4616,192.4277,193.1296,317979.0
2022-03-01 09:30:00,202.04,203.39,201.86,202.28,66395.0,191.6404,192.9209,191.4697,191.8681,66395.0
2022-03-01 09:40:00,202.24,202.7,201.84,202.59,28311.0,191.8301,192.2665,191.4507,192.1621,28311.0
2022-03-01 09:50:00,202.75,202.75,201.38,201.56,53490.0,192.3139,192.3139,191.0144,191.1851,53490.0
2022-03-01 10:00:00,201.67,202.35,201.42,201.54,40858.0,191.2895,191.9345,191.0524,191.1662,40858.0
2022-03-01 10:10:00,201.3,201.54,200.84,201.44,58380.0,190.9385,191.1662,190.5022,191.0713,58380.0
2022-03-01 10:20:00,201.44,201.93,200.46,200.83,37032.0,191.0713,191.5361,190.1418,190.4927,37032.0
2022-03-01 10:30:00,200.81,200.85,200.25,200.34,25136.0,190.4737,190.5117,189.9426,190.0279,25136.0
2022-03-01 10:40:00,200.3,200.52,199.61,200.52,17935.0,189.99,190.1987,189.3355,190.1987,17935.0
2022-03-01 10:50:00,200.52,201.15,200.45,200.84,24946.0,190.1987,190.7962,190.1323,190.5022,24946.0
2022-03-01 11:00:00,200.77,201.73,200.56,201.04,16277.0,190.4358,191.3464,190.2366,190.6919,16277.0
2022-03-01 11:10:00,201.1,201.33,200.0,200.08,16568.0,190.7488,190.967,189.7054,189.7813,16568.0
2022-03-01 11:20:00,200.02,200.63,199.93,200.52,15226.0,189.7244,190.303,189.639,190.1987,15226.0
2022-03-01 11:30:00,200.59,200.59,199.7,200.11,11711.0,190.2651,190.2651,189.4209,189.8098,11711.0
2022-03-01 11:40:00,200.2,200.26,198.8,199.22,11009.0,189.8951,189.9521,188.5672,188.9656,11009.0
2022-03-01 11:50:00,199.34,199.34,198.5,199.16,19454.0,189.0794,189.0794,188.2827,188.9087,19454.0
2022-03-01 12:00:00,199.0,199.03,198.58,198.83,13038.0,188.7569,188.7854,188.3585,188.5957,13038.0
2022-03-01 12:10:00,198.89,199.32,198.5,199.14,14687.0,188.6526,189.0604,188.2827,188.8897,14687.0
2022-03-01 12:20:00,199.22,199.27,198.78,198.88,16646.0,188.9656,189.013,188.5482,188.6431,16646.0
2022-03-01 12:30:00,198.86,199.39,198.83,199.35,40747.0,188.6241,189.1268,188.5957,189.0889,40747.0
2022-03-01 12:40:00,199.34,199.7,199.12,199.55,57297.0,189.0794,189.4209,188.8707,189.2786,57297.0
2022-03-01 12:50:00,199.6,199.87,199.24,199.71,22331.0,189.326,189.5821,188.9846,189.4304,22331.0
2022-03-01 13:00:00,199.65,199.8,199.14,199.24,79190.0,189.3735,189.5157,188.8897,188.9846,79190.0
2022-03-01 13:10:00,199.24,199.24,198.81,198.91,10348.0,188.9846,188.9846,188.5767,188.6715,10348.0
2022-03-01 13:20:00,198.96,199.0,198.11,198.42,16363.0,188.719,188.7569,187.9127,188.2068,16363.0
2022-03-01 13:30:00,198.31,198.4,197.57,197.94,13789.0,188.1024,188.1878,187.4005,187.7515,13789.0
2022-03-01 13:40:00,197.77,198.19,197.69,197.94,16048.0,187.5902,187.9886,187.5143,187.7515,16048.0
2022-03-01 13:50:00,197.95,198.26,197.84,198.06,19751.0,187.761,188.055,187.6566,187.8653,19751.0
2022-03-01 14:00:00,197.99,198.4,197.55,198.15,21755.0,187.7989,188.1878,187.3816,187.9507,21755.0
2022-03-01 14:10:00,198.06,198.55,197.72,198.32,12789.0,187.8653,188.3301,187.5428,188.1119,12789.0
2022-03-01 14:20:00,198.39,199.03,198.34,199.03,12473.0,188.1783,188.7854,188.1309,188.7854,12473.0
2022-03-01 14:30:00,199.03,199.8,198.76,199.8,19482.0,188.7854,189.5157,188.5293,189.5157,19482.0
2022-03-01 14:40:00,199.73,200.1,199.56,199.6,30103.0,189.4493,189.8003,189.2881,189.326,30103.0
2022-03-01 14:50:00,199.56,199.6,199.1,199.27,16447.0,189.2881,189.326,188.8518,189.013,16447.0
2022-03-01 15:00:00,199.22,200.07,199.15,199.43,18638.0,188.9656,189.7718,188.8992,189.1648,18638.0
2022-03-01 15:10:00,199.34,199.72,199.03,199.08,62455.0,189.0794,189.4399,188.7854,188.8328,62455.0
2022-03-01 15:20:00,199.13,200.03,199.11,199.77,52846.0,188.8802,189.7339,188.8613,189.4873,52846.0
2022-03-01 15:30:00,199.74,199.74,199.35,199.42,66289.0,189.4588,189.4588,189.0889,189.1553,66289.0
2022-03-01 15:40:00,199.45,199.84,198.78,198.78,79112.0,189.1838,189.5537,188.5482,188.5482,79112.0
2022-03-01 15:50:00,198.7,199.67,198.21,199.47,367949.0,188.4724,189.3924,188.0076,189.2027,367949.0
2022-03-02 09:30:00,200.99,202.35,200.73,201.55,35289.0,190.6445,191.9345,190.3979,191.1757,35289.0
2022-03-02 09:40:00,201.78,202.36,201.36,201.36,18459.0,191.3938,191.944,190.9954,190.9954,18459.0
2022-03-02 09:50:00,201.55,202.37,201.1,202.09,72034.0,191.1757,191.9535,190.7488,191.6879,72034.0
2022-03-02 10:00:00,202.14,202.24,201.38,201.53,19091.0,191.7353,191.8301,191.0144,191.1567,19091.0
2022-03-02 10:10:00,201.64,201.82,201.18,201.68,24171.0,191.261,191.4318,190.8247,191.299,24171.0
2022-03-02 10:20:00,201.67,202.91,201.67,202.54,28003.0,191.2895,192.4657,191.2895,192.1147,28003.0
2022-03-02 10:30:00,202.5,202.79,201.75,202.64,22861.0,192.0768,192.3518,191.3654,192.2096,22861.0
2022-03-02 10:40:00,202.65,203.11,202.54,202.9,33326.0,192.219,192.6554,192.1147,192.4562,33326.0
2022-03-02 10:50:00,202.9,203.59,202.5,203.56,22476.0,192.4562,193.1107,192.0768,193.0822,22476.0
2022-03-02 11:00:00,203.56,204.0,203.21,203.46,36104.0,193.0822,193.4996,192.7502,192.9873,36104.0
2022-03-02 11:10:00,203.51,203.76,203.39,203.49,19650.0,193.0348,193.2719,192.9209,193.0158,19650.0
2022-03-02 11:20:00,203.53,204.19,203.49,203.94,16046.0,193.0537,193.6798,193.0158,193.4426,16046.0
2022-03-02 11:30:00,203.94,204.51,203.71,204.06,17903.0,193.4426,193.9833,193.2245,193.5565,17903.0
2022-03-02 11:40:00,204.06,204.21,203.46,203.59,37875.0,193.5565,193.6987,192.9873,193.1107,37875.0
2022-03-02 11:50:00,203.63,204.55,203.53,204.55,31019.0,193.1486,194.0212,193.0537,194.0212,31019.0
2022-03-02 12:00:00,204.54,204.55,203.9,204.36,11599.0,194.0118,194.0212,193.4047,193.841,11599.0
2022-03-02 12:10:00,204.29,204.73,204.11,204.72,18994.0,193.7746,194.192,193.6039,194.1825,18994.0
2022-03-02 12:20:00,204.66,205.24,204.63,205.24,63349.0,194.1256,194.6757,194.0971,194.6757,63349.0
2022-03-02 12:30:00,205.18,205.29,204.95,205.13,17233.0,194.6188,194.7232,194.4007,194.5714,17233.0
2022-03-02 12:40:00,205.12,205.2,204.95,205.09,21254.0,194.5619,194.6378,194.4007,194.5334,21254.0
2022-03-02 12:50:00,204.98,205.55,204.84,205.54,14398.0,194.4291,194.9698,194.2963,194.9603,14398.0
2022-03-02 13:00:00,205.57,205.66,205.24,205.25,21836.0,194.9887,195.0741,194.6757,194.6852,21836.0
2022-03-02 13:10:00,205.24,205.32,204.7,204.85,27948.0,194.6757,194.7516,194.1635,194.3058,27948.0
2022-03-02 13:20:00,204.86,205.08,204.76,204.9,19279.0,194.3153,194.524,194.2204,194.3532,19279.0
2022-03-02 13:30:00,205.02,205.12,204.94,205.03,22826.0,194.467,194.5619,194.3912,194.4765,22826.0
2022-03-02 13:40:00,205.05,205.06,204.85,204.98,15165.0,194.4955,194.505,194.3058,194.4291,15165.0
2022-03-02 13:50:00,204.99,205.5,204.9,205.33,16633.0,194.4386,194.9223,194.3532,194.7611,16633.0
2022-03-02 14:00:00,205.33,205.5,205.09,205.39,9410.0,194.7611,194.9223,194.5334,194.818,9410.0
2022-03-02 14:10:00,205.41,205.51,205.08,205.08,14380.0,194.837,194.9318,194.524,194.524,14380.0
2022-03-02 14:20:00,205.16,205.21,204.8,205.13,15049.0,194.5998,194.6473,194.2584,194.5714,15049.0
2022-03-02 14:30:00,205.13,205.22,204.88,205.22,6345.0,194.5714,194.6568,194.3343,194.6568,6345.0
2022-03-02 14:40:00,205.25,205.38,204.84,204.92,12513.0,194.6852,194.8085,194.2963,194.3722,12513.0
2022-03-02 14:50:00,204.93,205.05,204.18,204.25,8477.0,194.3817,194.4955,193.6703,193.7367,8477.0
2022-03-02 15:00:00,204.28,204.74,204.24,204.43,16276.0,193.7651,194.2015,193.7272,193.9074,16276.0
2022-03-02 15:10:00,204.41,204.5,204.0,204.2,38465.0,193.8884,193.9738,193.4996,193.6893,38465.0
2022-03-02 15:20:00,204.21,204.37,204.06,204.22,21002.0,193.6987,193.8505,193.5565,193.7082,21002.0
2022-03-02 15:30:00,204.24,204.68,204.17,204.42,29805.0,193.7272,194.1445,193.6608,193.8979,29805.0
2022-03-02 15:40:00,204.47,204.92,204.2,204.8,28644.0,193.9454,194.3722,193.6893,194.2584,28644.0
2022-03-02 15:50:00,204.97,204.99,203.85,204.3,107684.0,194.4196,194.4386,193.3573,193.7841,107684.0
2022-03-03 09:30:00,204.52,206.09,204.52,204.79,29194.0,193.9928,195.482,193.9928,194.2489,29194.0
2022-03-03 09:40:00,205.06,205.89,204.98,205.25,21783.0,194.505,195.2923,194.4291,194.6852,21783.0
2022-03-03 09:50:00,205.39,205.6,204.85,205.0,17575.0,194.818,195.0172,194.3058,194.4481,17575.0
2022-03-03 10:00:00,204.84,205.09,204.35,204.64,20534.0,194.2963,194.5334,193.8315,194.1066,20534.0
2022-03-03 10:10:00,204.45,204.9,204.23,204.63,15053.0,193.9264,194.3532,193.7177,194.0971,15053.0
2022-03-03 10:20:00,204.62,204.67,204.26,204.4,13222.0,194.0876,194.1351,193.7462,193.879,13222.0
2022-03-03 10:30:00,204.43,204.54,203.54,203.6,13181.0,193.9074,194.0118,193.0632,193.1201,13181.0
2022-03-03 10:40:00,203.54,203.62,202.96,203.54,31588.0,193.0632,193.1391,192.5131,193.0632,31588.0
2022-03-03 10:50:00,203.58,203.77,203.19,203.25,15862.0,193.1012,193.2814,192.7312,192.7882,15862.0
2022-03-03 11:00:00,203.25,203.3,203.08,203.21,19307.0,192.7882,192.8356,192.6269,192.7502,19307.0
2022-03-03 11:10:00,203.12,203.14,202.64,203.14,24398.0,192.6648,192.6838,192.2096,192.6838,24398.0
2022-03-03 11:20:00,203.2,203.85,203.2,203.82,9912.0,192.7407,193.3573,192.7407,193.3288,9912.0
2022-03-03 11:30:00,203.78,203.89,203.37,203.57,14662.0,193.2909,193.3952,192.902,193.0917,14662.0
2022-03-03 11:40:00,203.56,203.77,203.5,203.66,12322.0,193.0822,193.2814,193.0253,193.1771,12322.0
2022-03-03 11:50:00,203.7,204.33,203.6,204.17,30221.0,193.215,193.8126,193.1201,193.6608,30221.0
2022-03-03 12:00:00,204.14,204.3,203.92,204.2,26947.0,193.6323,193.7841,193.4237,193.6893,26947.0
2022-03-03 12:10:00,204.27,204.81,204.23,204.6,7295.0,193.7557,194.2679,193.7177,194.0687,7295.0
2022-03-03 12:20:00,204.6,204.92,204.48,204.48,19833.0,194.0687,194.3722,193.9548,193.9548,19833.0
2022-03-03 12:30:00,204.55,205.64,204.52,205.33,21051.0,194.0212,195.0551,193.9928,194.7611,21051.0
2022-03-03 12:40:00,205.33,205.7,205.28,205.45,26353.0,194.7611,195.112,194.7137,194.8749,26353.0
2022-03-03 12:50:00,205.5,205.61,205.22,205.26,28888.0,194.9223,195.0267,194.6568,194.6947,28888.0
2022-03-03 13:00:00,205.31,205.65,205.14,205.65,8899.0,194.7421,195.0646,194.5809,195.0646,8899.0
2022-03-03 13:10:00,205.63,206.31,205.54,206.22,37946.0,195.0457,195.6906,194.9603,195.6053,37946.0
2022-03-03 13:20:00,206.18,206.48,206.0,206.44,18806.0,195.5673,195.8519,195.3966,195.814,18806.0
2022-03-03 13:30:00,206.44,206.44,205.78,206.13,12348.0,195.814,195.814,195.1879,195.5199,12348.0
2022-03-03 13:40:00,206.13,206.28,205.66,205.93,13623.0,195.5199,195.6622,195.0741,195.3302,13623.0
2022-03-03 13:50:00,205.94,206.28,205.94,206.14,12757.0,195.3397,195.6622,195.3397,195.5294,12757.0
2022-03-03 14:00:00,206.11,206.69,205.96,206.54,15234.0,195.5009,196.0511,195.3587,195.9088,15234.0
2022-03-03 14:10:00,206.52,206.89,206.34,206.75,14965.0,195.8898,196.2408,195.7191,196.108,14965.0
2022-03-03 14:20:00,206.66,206.83,206.39,206.7,7275.0,196.0226,196.1839,195.7665,196.0606,7275.0
2022-03-03 14:30:00,206.74,206.77,206.47,206.47,8599.0,196.0985,196.127,195.8424,195.8424,8599.0
2022-03-03 14:40:00,206.5,206.57,205.76,205.81,9890.0,195.8709,195.9373,195.169,195.2164,9890.0
2022-03-03 14:50:00,205.77,205.9,205.5,205.64,9295.0,195.1784,195.3018,194.9223,195.0551,9295.0
2022-03-03 15:00:00,205.62,205.66,205.21,205.42,40813.0,195.0362,195.0741,194.6473,194.8465,40813.0
2022-03-03 15:10:00,205.44,206.14,205.31,205.92,12870.0,194.8654,195.5294,194.7421,195.3207,12870.0
2022-03-03 15:20:00,205.87,206.28,205.56,206.28,12969.0,195.2733,195.6622,194.9793,195.6622,12969.0
2022-03-03 15:30:00,206.17,206.27,205.9,206.25,29939.0,195.5579,195.6527,195.3018,195.6337,29939.0
2022-03-03 15:40:00,206.29,206.29,205.47,205.88,48581.0,195.6717,195.6717,194.8939,195.2828,48581.0
2022-03-03 15:50:00,205.88,206.21,205.44,206.18,102912.0,195.2828,195.5958,194.8654,195.5673,102912.0
2022-03-04 09:30:00,202.03,202.03,200.92,201.5,36617.0,191.631,191.631,190.5781,191.1282,36617.0
2022-03-04 09:40:00,201.36,201.73,201.24,201.57,20445.0,190.9954,191.3464,190.8816,191.1946,20445.0
2022-03-04 09:50:00,201.26,202.4,201.05,202.28,12320.0,190.9006,191.9819,190.7014,191.8681,12320.0
2022-03-04 10:00:00,202.31,202.81,201.23,201.25,7070.0,191.8965,192.3708,190.8721,190.8911,7070.0
2022-03-04 10:10:00,201.32,201.82,201.03,201.47,19171.0,190.9575,191.4318,190.6824,191.0998,19171.0
2022-03-04 10:20:00,201.68,202.11,201.46,202.11,26478.0,191.299,191.7068,191.0903,191.7068,26478.0
2022-03-04 10:30:00,202.0,202.68,201.68,202.66,10430.0,191.6025,192.2475,191.299,192.2285,10430.0
2022-03-04 10:40:00,202.61,203.22,202.36,202.79,41259.0,192.1811,192.7597,191.944,192.3518,41259.0
2022-03-04 10:50:00,202.74,203.21,202.39,203.15,64604.0,192.3044,192.7502,191.9724,192.6933,64604.0
2022-03-04 11:00:00,203.06,203.57,203.04,203.54,13327.0,192.6079,193.0917,192.589,193.0632,13327.0
2022-03-04 11:10:00,203.55,203.84,203.14,203.68,13669.0,193.0727,193.3478,192.6838,193.196,13669.0
2022-03-04 11:20:00,203.65,204.04,203.53,203.7,15452.0,193.1676,193.5375,193.0537,193.215,15452.0
2022-03-04 11:30:00,203.55,203.91,202.91,203.46,21457.0,193.0727,193.4142,192.4657,192.9873,21457.0
2022-03-04 11:40:00,203.39,203.55,202.91,203.0,5951.0,192.9209,193.0727,192.4657,192.551,5951.0
2022-03-04 11:50:00,203.01,203.02,202.74,202.91,30448.0,192.5605,192.57,192.3044,192.4657,30448.0
2022-03-04 12:00:00,203.0,203.35,202.71,203.22,29590.0,192.551,192.883,192.276,192.7597,29590.0
2022-03-04 12:10:00,203.24,204.03,203.24,203.72,12786.0,192.7787,193.528,192.7787,193.234,12786.0
2022-03-04 12:20:00,203.72,204.11,203.25,204.11,19069.0,193.234,193.6039,192.7882,193.6039,19069.0
2022-03-04 12:30:00,203.94,204.65,203.84,204.41,17878.0,193.4426,194.1161,193.3478,193.8884,17878.0
2022-03-04 12:40:00,204.5,205.22,204.49,205.16,14284.0,193.9738,194.6568,193.9643,194.5998,14284.0
2022-03-04 12:50:00,205.16,205.67,205.02,205.53,15337.0,194.5998,195.0836,194.467,194.9508,15337.0
2022-03-04 13:00:00,205.62,206.13,205.54,206.06,12647.0,195.0362,195.5199,194.9603,195.4535,12647.0
2022-03-04 13:10:00,206.06,206.24,205.73,205.87,23128.0,195.4535,195.6243,195.1405,195.2733,23128.0
2022-03-04 13:20:00,205.89,206.04,205.23,205.48,21169.0,195.2923,195.4345,194.6662,194.9034,21169.0
2022-03-04 13:30:00,205.52,205.52,205.0,205.07,14163.0,194.9413,194.9413,194.4481,194.5145,14163.0
2022-03-04 13:40:00,204.99,204.99,204.28,204.49,11605.0,194.4386,194.4386,193.7651,193.9643,11605.0
2022-03-04 13:50:00,204.52,204.83,204.32,204.45,29269.0,193.9928,194.2868,193.8031,193.9264,29269.0
2022-03-04 14:00:00,204.48,204.71,204.02,204.68,27697.0,193.9548,194.173,193.5185,194.1445,27697.0
2022-03-04 14:10:00,204.66,204.87,204.29,204.72,18287.0,194.1256,194.3248,193.7746,194.1825,18287.0
2022-03-04 14:20:00,204.7,205.22,204.44,204.7,13103.0,194.1635,194.6568,193.9169,194.1635,13103.0
2022-03-04 14:30:00,204.59,204.86,204.27,204.39,13018.0,194.0592,194.3153,193.7557,193.8695,13018.0
2022-03-04 14:40:00,204.34,204.4,203.7,203.76,17486.0,193.8221,193.879,193.215,193.2719,17486.0
2022-03-04 14:50:00,203.77,204.11,203.42,203.49,14996.0,193.2814,193.6039,192.9494,193.0158,14996.0
2022-03-04 15:00:00,203.53,203.93,203.52,203.68,37576.0,193.0537,193.4332,193.0443,193.196,37576.0
2022-03-04 15:10:00,203.74,203.78,203.25,203.31,34369.0,193.2529,193.2909,192.7882,192.8451,34369.0
2022-03-04 15:20:00,203.33,204.04,203.29,203.78,15309.0,192.864,193.5375,192.8261,193.2909,15309.0
2022-03-04 15:30:00,203.81,204.07,203.57,203.78,22317.0,193.3193,193.5659,193.0917,193.2909,22317.0
2022-03-04 15:40:00,203.81,204.4,203.74,203.74,38437.0,193.3193,193.879,193.2529,193.2529,38437.0
2022-03-04 15:50:00,203.81,205.64,203.81,205.44,117852.0,193.3193,195.0551,193.3193,194.8654,117852.0
2022-03-07 09:30:00,203.09,203.43,201.17,201.31,46570.0,192.6364,192.9589,190.8152,190.948,46570.0
2022-03-07 09:40:00,201.41,201.93,200.37,200.59,30680.0,191.0429,191.5361,190.0564,190.2651,30680.0
2022-03-07 09:50:00,200.59,201.54,200.21,200.69,26287.0,190.2651,191.1662,189.9046,190.3599,26287.0
2022-03-07 10:00:00,200.68,202.31,200.55,202.3,19797.0,190.3504,191.8965,190.2271,191.8871,19797.0
2022-03-07 10:10:00,202.28,202.47,201.73,202.27,11675.0,191.8681,192.0483,191.3464,191.8586,11675.0
2022-03-07 10:20:00,202.26,202.59,201.93,202.27,35775.0,191.8491,192.1621,191.5361,191.8586,35775.0
2022-03-07 10:30:00,202.17,202.94,202.11,202.54,23766.0,191.7637,192.4941,191.7068,192.1147,23766.0
2022-03-07 10:40:00,202.59,203.32,202.5,202.78,30108.0,192.1621,192.8546,192.0768,192.3423,30108.0
2022-03-07 10:50:00,202.67,202.84,202.12,202.63,20813.0,192.238,192.3993,191.7163,192.2001,20813.0
2022-03-07 11:00:00,202.53,203.21,202.3,203.21,17107.0,192.1052,192.7502,191.8871,192.7502,17107.0
2022-03-07 11:10:00,203.23,203.47,202.88,203.31,22084.0,192.7692,192.9968,192.4372,192.8451,22084.0
2022-03-07 11:20:00,203.31,203.32,202.5,202.93,19625.0,192.8451,192.8546,192.0768,192.4846,19625.0
2022-03-07 11:30:00,202.84,202.84,202.11,202.11,8099.0,192.3993,192.3993,191.7068,191.7068,8099.0
2022-03-07 11:40:00,202.06,202.33,201.85,201.97,14207.0,191.6594,191.9155,191.4602,191.574,14207.0
2022-03-07 11:50:00,201.9,201.93,201.38,201.61,23839.0,191.5076,191.5361,191.0144,191.2326,23839.0
2022-03-07 12:00:00,201.59,201.59,201.08,201.41,9790.0,191.2136,191.2136,190.7299,191.0429,9790.0
2022-03-07 12:10:00,201.43,201.46,200.85,200.86,17021.0,191.0618,191.0903,190.5117,190.5212,17021.0
2022-03-07 12:20:00,201.0,201.04,200.36,200.75,15608.0,190.654,190.6919,190.0469,190.4168,15608.0
2022-03-07 12:30:00,200.71,200.71,200.28,200.49,16691.0,190.3789,190.3789,189.971,190.1702,16691.0
2022-03-07 12:40:00,200.52,201.04,200.35,201.04,22364.0,190.1987,190.6919,190.0374,190.6919,22364.0
2022-03-07 12:50:00,200.87,201.24,200.32,200.65,16139.0,190.5307,190.8816,190.009,190.322,16139.0
2022-03-07 13:00:00,200.58,200.99,200.3,200.31,24194.0,190.2556,190.6445,189.99,189.9995,24194.0
2022-03-07 13:10:00,200.22,200.36,199.6,199.65,15692.0,189.9141,190.0469,189.326,189.3735,15692.0
2022-03-07 13:20:00,199.65,200.27,199.42,200.04,29347.0,189.3735,189.9615,189.1553,189.7434,29347.0
2022-03-07 13:30:00,200.06,200.97,200.06,200.7,15484.0,189.7624,190.6255,189.7624,190.3694,15484.0
2022-03-07 13:40:00,200.61,201.0,200.24,200.25,17691.0,190.284,190.654,189.9331,189.9426,17691.0
2022-03-07 13:50:00,200.36,200.54,200.21,200.51,11311.0,190.0469,190.2176,189.9046,190.1892,11311.0
2022-03-07 14:00:00,200.47,200.62,200.0,200.2,15885.0,190.1513,190.2935,189.7054,189.8951,15885.0
2022-03-07 14:10:00,200.22,200.97,200.18,200.93,13780.0,189.9141,190.6255,189.8762,190.5876,13780.0
2022-03-07 14:20:00,200.88,200.91,200.17,200.17,16044.0,190.5401,190.5686,189.8667,189.8667,16044.0
2022-03-07 14:30:00,200.2,200.42,200.01,200.27,17041.0,189.8951,190.1038,189.7149,189.9615,17041.0
2022-03-07 14:40:00,200.26,200.44,199.8,200.31,19781.0,189.9521,190.1228,189.5157,189.9995,19781.0
2022-03-07 14:50:00,200.38,200.51,199.87,200.02,12883.0,190.0659,190.1892,189.5821,189.7244,12883.0
2022-03-07 15:00:00,199.99,200.01,199.59,199.75,14247.0,189.696,189.7149,189.3165,189.4683,14247.0
2022-03-07 15:10:00,199.79,199.8,199.24,199.56,22815.0,189.5063,189.5157,188.9846,189.2881,22815.0
2022-03-07 15:20:00,199.66,200.06,199.5,199.87,22842.0,189.3829,189.7624,189.2312,189.5821,22842.0
2022-03-07 15:30:00,199.81,199.87,199.36,199.37,36446.0,189.5252,189.5821,189.0984,189.1079,36446.0
2022-03-07 15:40:00,199.34,199.85,199.06,199.06,81293.0,189.0794,189.5632,188.8138,188.8138,81293.0
2022-03-07 15:50:00,199.05,199.63,198.78,198.78,118841.0,188.8043,189.3545,188.5482,188.5482,118841.0
2022-03-08 09:30:00,200.19,201.6,200.08,200.22,29314.0,189.8857,191.2231,189.7813,189.9141,29314.0
2022-03-08 09:40:00,200.0,201.2,199.51,201.14,24637.0,189.7054,190.8437,189.2407,190.7868,24637.0
2022-03-08 09:50:00,200.75,201.37,200.51,201.04,10229.0,190.4168,191.0049,190.1892,190.6919,10229.0
2022-03-08 10:00:00,200.93,200.98,199.59,199.64,13016.0,190.5876,190.635,189.3165,189.364,13016.0
2022-03-08 10:10:00,199.55,200.74,199.27,200.62,19751.0,189.2786,190.4074,189.013,190.2935,19751.0
2022-03-08 10:20:00,200.89,200.89,199.07,199.07,11246.0,190.5496,190.5496,188.8233,188.8233,11246.0
2022-03-08 10:30:00,199.13,199.54,197.93,198.11,36506.0,188.8802,189.2691,187.742,187.9127,36506.0
2022-03-08 10:40:00,198.18,199.07,198.16,198.81,19733.0,187.9791,188.8233,187.9602,188.5767,19733.0
2022-03-08 10:50:00,198.78,199.0,198.37,198.42,22738.0,188.5482,188.7569,188.1593,188.2068,22738.0
2022-03-08 11:00:00,198.43,198.43,197.17,197.49,19173.0,188.2163,188.2163,187.0211,187.3246,19173.0
2022-03-08 11:10:00,197.62,198.16,197.57,198.0,13435.0,187.4479,187.9602,187.4005,187.8084,13435.0
2022-03-08 11:20:00,197.95,197.95,196.72,196.78,23159.0,187.761,187.761,186.5943,186.6512,23159.0
2022-03-08 11:30:00,196.74,196.85,196.2,196.57,22249.0,186.6132,186.7176,186.101,186.452,22249.0
2022-03-08 11:40:00,196.67,197.45,196.47,197.3,31563.0,186.5468,187.2867,186.3571,187.1444,31563.0
2022-03-08 11:50:00,197.31,198.32,197.13,198.11,17451.0,187.1539,188.1119,186.9832,187.9127,17451.0
2022-03-08 12:00:00,198.53,200.23,198.13,200.16,29571.0,188.3111,189.9236,187.9317,189.8572,29571.0
2022-03-08 12:10:00,200.12,201.68,200.12,201.49,15124.0,189.8193,191.299,189.8193,191.1187,15124.0
2022-03-08 12:20:00,201.43,202.23,200.94,202.2,15408.0,191.0618,191.8207,190.5971,191.7922,15408.0
2022-03-08 12:30:00,202.01,202.32,201.44,201.61,27226.0,191.612,191.906,191.0713,191.2326,27226.0
2022-03-08 12:40:00,201.74,201.9,201.35,201.56,35745.0,191.3559,191.5076,190.986,191.1851,35745.0
2022-03-08 12:50:00,201.57,202.31,201.51,202.14,22855.0,191.1946,191.8965,191.1377,191.7353,22855.0
2022-03-08 13:00:00,202.27,203.44,202.26,203.36,14153.0,191.8586,192.9684,191.8491,192.8925,14153.0
2022-03-08 13:10:00,203.33,203.47,202.93,203.14,12305.0,192.864,192.9968,192.4846,192.6838,12305.0
2022-03-08 13:20:00,203.49,203.51,202.1,202.2,11151.0,193.0158,193.0348,191.6973,191.7922,11151.0
2022-03-08 13:30:00,201.93,201.93,200.86,200.92,9981.0,191.5361,191.5361,190.5212,190.5781,9981.0
2022-03-08 13:40:00,200.69,200.83,200.17,200.27,7916.0,190.3599,190.4927,189.8667,189.9615,7916.0
2022-03-08 13:50:00,200.3,200.48,199.6,199.75,12263.0,189.99,190.1607,189.326,189.4683,12263.0
2022-03-08 14:00:00,199.74,199.9,199.0,199.65,19393.0,189.4588,189.6106,188.7569,189.3735,19393.0
2022-03-08 14:10:00,199.55,199.66,199.16,199.35,12547.0,189.2786,189.3829,188.9087,189.0889,12547.0
2022-03-08 14:20:00,199.31,199.67,198.58,199.61,16587.0,189.051,189.3924,188.3585,189.3355,16587.0
2022-03-08 14:30:00,199.55,199.74,199.21,199.55,24762.0,189.2786,189.4588,188.9561,189.2786,24762.0
2022-03-08 14:40:00,199.47,201.02,199.4,201.02,22624.0,189.2027,190.6729,189.1363,190.6729,22624.0
2022-03-08 14:50:00,200.96,200.98,200.19,200.48,9222.0,190.616,190.635,189.8857,190.1607,9222.0
2022-03-08 15:00:00,200.52,201.19,200.49,200.8,10502.0,190.1987,190.8342,190.1702,190.4643,10502.0
2022-03-08 15:10:00,200.82,200.82,200.3,200.58,11851.0,190.4832,190.4832,189.99,190.2556,11851.0
2022-03-08 15:20:00,200.54,200.62,199.37,199.48,16324.0,190.2176,190.2935,189.1079,189.2122,16324.0
2022-03-08 15:30:00,199.39,199.39,198.63,199.31,42991.0,189.1268,189.1268,188.406,189.051,42991.0
2022-03-08 15:40:00,199.36,199.49,198.53,198.53,68868.0,189.0984,189.2217,188.3111,188.3111,68868.0
2022-03-08 15:50:00,197.99,198.95,197.24,197.7,154953.0,187.7989,188.7095,187.0875,187.5238,154953.0
2022-03-09 09:30:00,202.81,205.27,202.76,204.0,44981.0,192.3708,194.7042,192.3234,193.4996,44981.0
2022-03-09 09:40:00,204.2,204.48,203.74,204.47,21462.0,193.6893,193.9548,193.2529,193.9454,21462.0
2022-03-09 09:50:00,204.57,204.58,202.52,202.54,14262.0,194.0402,194.0497,192.0957,192.1147,14262.0
2022-03-09 10:00:00,202.64,203.25,202.44,202.8,19239.0,192.2096,192.7882,192.0198,192.3613,19239.0
2022-03-09 10:10:00,202.93,203.96,202.93,203.38,35977.0,192.4846,193.4616,192.4846,192.9115,35977.0
2022-03-09 10:20:00,203.36,203.57,203.16,203.44,10862.0,192.8925,193.0917,192.7028,192.9684,10862.0
2022-03-09 10:30:00,203.26,203.44,202.75,203.43,5233.0,192.7976,192.9684,192.3139,192.9589,5233.0
2022-03-09 10:40:00,203.57,203.6,203.19,203.45,14797.0,193.0917,193.1201,192.7312,192.9779,14797.0
2022-03-09 10:50:00,203.43,203.63,202.86,203.42,14229.0,192.9589,193.1486,192.4182,192.9494,14229.0
2022-03-09 11:00:00,203.46,203.51,202.7,203.0,15350.0,192.9873,193.0348,192.2665,192.551,15350.0
2022-03-09 11:10:00,202.91,203.21,202.59,203.21,15869.0,192.4657,192.7502,192.1621,192.7502,15869.0
2022-03-09 11:20:00,203.25,203.44,202.81,202.97,14917.0,192.7882,192.9684,192.3708,192.5226,14917.0
2022-03-09 11:30:00,203.14,203.54,203.07,203.19,19643.0,192.6838,193.0632,192.6174,192.7312,19643.0
2022-03-09 11:40:00,203.27,203.69,203.17,203.69,20787.0,192.8071,193.2055,192.7123,193.2055,20787.0
2022-03-09 11:50:00,203.52,204.37,203.52,204.36,8584.0,193.0443,193.8505,193.0443,193.841,8584.0
2022-03-09 12:00:00,204.33,204.51,204.09,204.37,9807.0,193.8126,193.9833,193.5849,193.8505,9807.0
2022-03-09 12:10:00,204.37,204.96,204.23,204.83,14687.0,193.8505,194.4101,193.7177,194.2868,14687.0
2022-03-09 12:20:00,204.81,205.17,204.76,204.93,11125.0,194.2679,194.6093,194.2204,194.3817,11125.0
2022-03-09 12:30:00,205.0,205.42,204.83,205.41,7226.0,194.4481,194.8465,194.2868,194.837,7226.0
2022-03-09 12:40:00,205.41,205.47,204.76,205.04,15420.0,194.837,194.8939,194.2204,194.486,15420.0
2022-03-09 12:50:00,205.1,205.36,205.1,205.26,11070.0,194.5429,194.7895,194.5429,194.6947,11070.0
2022-03-09 13:00:00,205.13,205.13,204.41,204.61,8071.0,194.5714,194.5714,193.8884,194.0782,8071.0
2022-03-09 13:10:00,204.46,204.79,204.45,204.79,8375.0,193.9359,194.2489,193.9264,194.2489,8375.0
2022-03-09 13:20:00,204.79,204.95,204.68,204.85,7507.0,194.2489,194.4007,194.1445,194.3058,7507.0
2022-03-09 13:30:00,204.88,204.88,204.32,204.58,24182.0,194.3343,194.3343,193.8031,194.0497,24182.0
2022-03-09 13:40:00,204.66,204.7,203.9,203.96,16631.0,194.1256,194.1635,193.4047,193.4616,16631.0
2022-03-09 13:50:00,204.03,204.33,203.78,203.9,10631.0,193.528,193.8126,193.2909,193.4047,10631.0
2022-03-09 14:00:00,203.85,204.55,203.85,203.86,13801.0,193.3573,194.0212,193.3573,193.3668,13801.0
2022-03-09 14:10:00,203.85,204.15,203.56,204.15,13756.0,193.3573,193.6418,193.0822,193.6418,13756.0
2022-03-09 14:20:00,204.09,204.42,204.02,204.42,9187.0,193.5849,193.8979,193.5185,193.8979,9187.0
2022-03-09 14:30:00,204.42,204.73,204.31,204.7,15567.0,193.8979,194.192,193.7936,194.1635,15567.0
2022-03-09 14:40:00,204.76,204.84,204.24,204.37,8206.0,194.2204,194.2963,193.7272,193.8505,8206.0
2022-03-09 14:50:00,204.42,204.65,204.16,204.25,9104.0,193.8979,194.1161,193.6513,193.7367,9104.0
2022-03-09 15:00:00,204.33,204.83,204.24,204.8,8912.0,193.8126,194.2868,193.7272,194.2584,8912.0
2022-03-09 15:10:00,204.84,205.04,204.48,204.78,17443.0,194.2963,194.486,193.9548,194.2394,17443.0
2022-03-09 15:20:00,204.76,205.06,204.54,204.74,11990.0,194.2204,194.505,194.0118,194.2015,11990.0
2022-03-09 15:30:00,204.77,205.13,204.71,204.79,15336.0,194.2299,194.5714,194.173,194.2489,15336.0
2022-03-09 15:40:00,204.68,205.04,204.42,204.55,36439.0,194.1445,194.486,193.8979,194.0212,36439.0
2022-03-09 15:50:00,204.74,204.88,203.49,203.96,83941.0,194.2015,194.3343,193.0158,193.4616,83941.0
2022-03-10 09:30:00,201.54,203.43,201.54,203.21,36696.0,191.1662,192.9589,191.1662,192.7502,36696.0
2022-03-10 09:40:00,203.24,203.89,202.51,202.64,21348.0,192.7787,193.3952,192.0862,192.2096,21348.0
2022-03-10 09:50:00,202.57,203.8,202.28,203.26,26481.0,192.1432,193.3098,191.8681,192.7976,26481.0
2022-03-10 10:00:00,203.43,203.78,203.01,203.63,25663.0,192.9589,193.2909,192.5605,193.1486,25663.0
2022-03-10 10:10:00,203.67,203.73,203.31,203.59,10383.0,193.1865,193.2434,192.8451,193.1107,10383.0
2022-03-10 10:20:00,203.46,203.46,202.71,202.71,12707.0,192.9873,192.9873,192.276,192.276,12707.0
2022-03-10 10:30:00,202.86,202.86,201.81,202.22,19771.0,192.4182,192.4182,191.4223,191.8112,19771.0
2022-03-10 10:40:00,202.21,202.61,202.08,202.56,14639.0,191.8017,192.1811,191.6784,192.1337,14639.0
2022-03-10 10:50:00,202.57,202.57,201.67,201.88,8772.0,192.1432,192.1432,191.2895,191.4887,8772.0
2022-03-10 11:00:00,201.8,201.84,201.33,201.67,12461.0,191.4128,191.4507,190.967,191.2895,12461.0
2022-03-10 11:10:00,201.71,202.38,201.59,202.38,5425.0,191.3274,191.9629,191.2136,191.9629,5425.0
2022-03-10 11:20:00,202.28,202.48,201.0,201.35,8875.0,191.8681,192.0578,190.654,190.986,8875.0
2022-03-10 11:30:00,201.54,201.54,200.82,200.82,3411.0,191.1662,191.1662,190.4832,190.4832,3411.0
2022-03-10 11:40:00,200.74,201.22,200.63,200.98,12877.0,190.4074,190.8626,190.303,190.635,12877.0
2022-03-10 11:50:00,200.86,201.38,200.79,201.33,8568.0,190.5212,191.0144,190.4548,190.967,8568.0
2022-03-10 12:00:00,201.55,202.08,201.37,202.01,8517.0,191.1757,191.6784,191.0049,191.612,8517.0
2022-03-10 12:10:00,202.02,202.1,201.7,201.84,7044.0,191.6215,191.6973,191.3179,191.4507,7044.0
2022-03-10 12:20:00,201.94,202.25,201.93,202.2,5757.0,191.5456,191.8396,191.5361,191.7922,5757.0
2022-03-10 12:30:00,202.17,202.17,201.58,201.8,11448.0,191.7637,191.7637,191.2041,191.4128,11448.0
2022-03-10 12:40:00,201.88,202.13,201.71,202.06,6667.0,191.4887,191.7258,191.3274,191.6594,6667.0
2022-03-10 12:50:00,202.14,202.14,201.8,201.91,8115.0,191.7353,191.7353,191.4128,191.5171,8115.0
2022-03-10 13:00:00,201.89,201.89,201.28,201.77,10798.0,191.4982,191.4982,190.9196,191.3843,10798.0
2022-03-10 13:10:00,201.74,202.06,201.72,201.98,26399.0,191.3559,191.6594,191.3369,191.5835,26399.0
2022-03-10 13:20:00,201.96,202.07,201.42,201.52,10682.0,191.5646,191.6689,191.0524,191.1472,10682.0
2022-03-10 13:30:00,201.53,201.65,201.13,201.13,6688.0,191.1567,191.2705,190.7773,190.7773,6688.0
2022-03-10 13:40:00,201.22,201.6,201.21,201.52,8369.0,190.8626,191.2231,190.8532,191.1472,8369.0
2022-03-10 13:50:00,201.75,201.79,201.47,201.49,12600.0,191.3654,191.4033,191.0998,191.1187,12600.0
2022-03-10 14:00:00,201.55,201.85,201.34,201.34,12647.0,191.1757,191.4602,190.9765,190.9765,12647.0
2022-03-10 14:10:00,201.38,201.95,201.32,201.83,26371.0,191.0144,191.5551,190.9575,191.4412,26371.0
2022-03-10 14:20:00,201.81,201.83,201.39,201.66,24435.0,191.4223,191.4412,191.0239,191.28,24435.0
2022-03-10 14:30:00,201.65,201.79,201.35,201.42,18480.0,191.2705,191.4033,190.986,191.0524,18480.0
2022-03-10 14:40:00,201.43,201.73,201.18,201.54,14998.0,191.0618,191.3464,190.8247,191.1662,14998.0
2022-03-10 14:50:00,201.59,201.75,201.32,201.41,16426.0,191.2136,191.3654,190.9575,191.0429,16426.0
2022-03-10 15:00:00,201.41,201.44,201.11,201.3,18514.0,191.0429,191.0713,190.7583,190.9385,18514.0
2022-03-10 15:10:00,201.3,201.45,201.08,201.08,24986.0,190.9385,191.0808,190.7299,190.7299,24986.0
2022-03-10 15:20:00,201.08,201.35,200.88,201.28,24473.0,190.7299,190.986,190.5401,190.9196,24473.0
2022-03-10 15:30:00,201.3,201.48,201.11,201.39,42474.0,190.9385,191.1093,190.7583,191.0239,42474.0
2022-03-10 15:40:00,201.43,201.62,201.12,201.46,67953.0,191.0618,191.2421,190.7678,191.0903,67953.0
2022-03-10 15:50:00,201.43,202.02,201.34,201.42,205184.0,191.0618,191.6215,190.9765,191.0524,205184.0
2022-03-11 09:30:00,202.19,203.35,202.19,203.28,41858.0,191.7827,192.883,191.7827,192.8166,41858.0
2022-03-11 09:40:00,203.15,204.88,202.88,204.64,18824.0,192.6933,194.3343,192.4372,194.1066,18824.0
2022-03-11 09:50:00,204.44,204.53,203.51,204.35,11444.0,193.9169,194.0023,193.0348,193.8315,11444.0
2022-03-11 10:00:00,204.39,204.39,202.29,202.29,14800.0,193.8695,193.8695,191.8776,191.8776,14800.0
2022-03-11 10:10:00,202.29,202.86,202.08,202.61,19574.0,191.8776,192.4182,191.6784,192.1811,19574.0
2022-03-11 10:20:00,202.66,202.77,202.07,202.4,18253.0,192.2285,192.3329,191.6689,191.9819,18253.0
2022-03-11 10:30:00,202.45,202.62,201.83,201.92,32978.0,192.0293,192.1906,191.4412,191.5266,32978.0
2022-03-11 10:40:00,201.88,202.4,201.73,202.29,6008.0,191.4887,191.9819,191.3464,191.8776,6008.0
2022-03-11 10:50:00,202.4,203.01,202.39,202.97,8172.0,191.9819,192.5605,191.9724,192.5226,8172.0
2022-03-11 11:00:00,202.99,203.22,202.68,202.89,8748.0,192.5415,192.7597,192.2475,192.4467,8748.0
2022-03-11 11:10:00,202.81,203.31,202.59,203.31,17182.0,192.3708,192.8451,192.1621,192.8451,17182.0
2022-03-11 11:20:00,203.33,203.72,203.03,203.28,11333.0,192.864,193.234,192.5795,192.8166,11333.0
2022-03-11 11:30:00,203.2,203.23,202.4,203.11,17560.0,192.7407,192.7692,191.9819,192.6554,17560.0
2022-03-11 11:40:00,203.33,203.7,202.71,203.64,21252.0,192.864,193.215,192.276,193.1581,21252.0
2022-03-11 11:50:00,203.56,203.7,203.32,203.33,12080.0,193.0822,193.215,192.8546,192.864,12080.0
2022-03-11 12:00:00,203.35,203.47,202.9,202.92,8101.0,192.883,192.9968,192.4562,192.4751,8101.0
2022-03-11 12:10:00,203.04,203.54,203.04,203.54,5711.0,192.589,193.0632,192.589,193.0632,5711.0
2022-03-11 12:20:00,203.51,203.6,203.19,203.24,10545.0,193.0348,193.1201,192.7312,192.7787,10545.0
2022-03-11 12:30:00,203.2,203.43,202.91,202.98,9896.0,192.7407,192.9589,192.4657,192.5321,9896.0
2022-03-11 12:40:00,203.06,203.18,202.97,203.0,6691.0,192.6079,192.7218,192.5226,192.551,6691.0
2022-03-11 12:50:00,203.01,203.15,202.9,202.94,10219.0,192.5605,192.6933,192.4562,192.4941,10219.0
2022-03-11 13:00:00,202.9,203.12,202.68,202.74,9230.0,192.4562,192.6648,192.2475,192.3044,9230.0
2022-03-11 13:10:00,202.73,202.77,202.5,202.76,8504.0,192.2949,192.3329,192.0768,192.3234,8504.0
2022-03-11 13:20:00,202.81,203.12,202.79,203.01,3319.0,192.3708,192.6648,192.3518,192.5605,3319.0
2022-03-11 13:30:00,203.0,203.06,202.76,202.98,6440.0,192.551,192.6079,192.3234,192.5321,6440.0
2022-03-11 13:40:00,203.04,203.09,202.83,203.01,5394.0,192.589,192.6364,192.3898,192.5605,5394.0
2022-03-11 13:50:00,203.05,203.12,202.64,202.7,15892.0,192.5985,192.6648,192.2096,192.2665,15892.0
2022-03-11 14:00:00,202.51,202.7,202.37,202.38,9451.0,192.0862,192.2665,191.9535,191.9629,9451.0
2022-03-11 14:10:00,202.2,202.74,202.2,202.64,4305.0,191.7922,192.3044,191.7922,192.2096,4305.0
2022-03-11 14:20:00,202.61,203.15,202.34,203.01,7629.0,192.1811,192.6933,191.925,192.5605,7629.0
2022-03-11 14:30:00,203.0,203.16,202.66,202.79,5733.0,192.551,192.7028,192.2285,192.3518,5733.0
2022-03-11 14:40:00,202.63,202.69,202.22,202.51,7634.0,192.2001,192.257,191.8112,192.0862,7634.0
2022-03-11 14:50:00,202.55,202.55,202.02,202.53,6102.0,192.1242,192.1242,191.6215,192.1052,6102.0
2022-03-11 15:00:00,202.37,202.46,202.1,202.2,6555.0,191.9535,192.0388,191.6973,191.7922,6555.0
2022-03-11 15:10:00,202.23,202.56,202.19,202.56,7533.0,191.8207,192.1337,191.7827,192.1337,7533.0
2022-03-11 15:20:00,202.58,202.88,202.55,202.63,15287.0,192.1526,192.4372,192.1242,192.2001,15287.0
2022-03-11 15:30:00,202.53,202.6,202.19,202.54,17659.0,192.1052,192.1716,191.7827,192.1147,17659.0
2022-03-11 15:40:00,202.42,202.68,202.03,202.25,35815.0,192.0009,192.2475,191.631,191.8396,35815.0
2022-03-11 15:50:00,202.23,202.44,201.74,201.91,97486.0,191.8207,192.0198,191.3559,191.5171,97486.0
2022-03-14 09:30:00,205.0,206.0,204.28,204.45,23969.0,194.4481,195.3966,193.7651,193.9264,23969.0
2022-03-14 09:40:00,204.0,204.62,203.41,204.24,12584.0,193.4996,194.0876,192.9399,193.7272,12584.0
2022-03-14 09:50:00,204.51,205.36,204.51,205.03,3015.0,193.9833,194.7895,193.9833,194.4765,3015.0
2022-03-14 10:00:00,204.96,205.18,204.41,204.86,5952.0,194.4101,194.6188,193.8884,194.3153,5952.0
2022-03-14 10:10:00,205.04,205.43,205.03,205.34,8175.0,194.486,194.8559,194.4765,194.7706,8175.0
2022-03-14 10:20:00,205.62,205.73,205.13,205.24,8973.0,195.0362,195.1405,194.5714,194.6757,8973.0
2022-03-14 10:30:00,205.22,206.14,205.18,205.87,5780.0,194.6568,195.5294,194.6188,195.2733,5780.0
2022-03-14 10:40:00,206.06,206.5,205.81,206.48,11116.0,195.4535,195.8709,195.2164,195.8519,11116.0
2022-03-14 10:50:00,206.36,207.67,206.34,207.67,28693.0,195.7381,196.9806,195.7191,196.9806,28693.0
2022-03-14 11:00:00,207.6,207.71,206.89,207.18,9560.0,196.9142,197.0186,196.2408,196.5159,9560.0
2022-03-14 11:10:00,207.22,207.43,207.21,207.22,21878.0,196.5538,196.753,196.5443,196.5538,21878.0
2022-03-14 11:20:00,207.22,207.36,207.05,207.14,11434.0,196.5538,196.6866,196.3926,196.4779,11434.0
2022-03-14 11:30:00,207.11,207.39,206.82,206.97,12383.0,196.4495,196.7151,196.1744,196.3167,12383.0
2022-03-14 11:40:00,206.97,207.04,205.89,205.9,13255.0,196.3167,196.3831,195.2923,195.3018,13255.0
2022-03-14 11:50:00,205.92,206.19,205.71,205.81,6455.0,195.3207,195.5768,195.1215,195.2164,6455.0
2022-03-14 12:00:00,205.75,205.75,205.28,205.4,8556.0,195.1595,195.1595,194.7137,194.8275,8556.0
2022-03-14 12:10:00,205.4,205.83,205.17,205.73,5657.0,194.8275,195.2354,194.6093,195.1405,5657.0
2022-03-14 12:20:00,205.74,206.07,205.54,206.07,12586.0,195.15,195.463,194.9603,195.463,12586.0
2022-03-14 12:30:00,206.06,206.19,205.52,205.81,3756.0,195.4535,195.5768,194.9413,195.2164,3756.0
2022-03-14 12:40:00,205.75,205.87,205.2,205.37,8285.0,195.1595,195.2733,194.6378,194.799,8285.0
2022-03-14 12:50:00,205.3,205.36,205.06,205.27,12841.0,194.7326,194.7895,194.505,194.7042,12841.0
2022-03-14 13:00:00,205.29,205.37,205.05,205.1,11666.0,194.7232,194.799,194.4955,194.5429,11666.0
2022-03-14 13:10:00,205.11,205.17,204.75,204.86,23164.0,194.5524,194.6093,194.2109,194.3153,23164.0
2022-03-14 13:20:00,204.98,205.26,204.69,205.18,6353.0,194.4291,194.6947,194.154,194.6188,6353.0
2022-03-14 13:30:00,205.23,205.23,204.19,204.19,13041.0,194.6662,194.6662,193.6798,193.6798,13041.0
2022-03-14 13:40:00,204.27,204.59,204.2,204.31,7822.0,193.7557,194.0592,193.6893,193.7936,7822.0
2022-03-14 13:50:00,204.37,204.74,204.25,204.43,6526.0,193.8505,194.2015,193.7367,193.9074,6526.0
2022-03-14 14:00:00,204.39,204.46,204.1,204.22,6992.0,193.8695,193.9359,193.5944,193.7082,6992.0
2022-03-14 14:10:00,204.3,204.43,204.2,204.23,5601.0,193.7841,193.9074,193.6893,193.7177,5601.0
2022-03-14 14:20:00,204.29,204.36,204.03,204.18,9991.0,193.7746,193.841,193.528,193.6703,9991.0
2022-03-14 14:30:00,204.2,204.5,204.17,204.26,6444.0,193.6893,193.9738,193.6608,193.7462,6444.0
2022-03-14 14:40:00,204.33,204.34,204.07,204.23,7890.0,193.8126,193.8221,193.5659,193.7177,7890.0
2022-03-14 14:50:00,204.11,204.5,204.02,204.32,36193.0,193.6039,193.9738,193.5185,193.8031,36193.0
2022-03-14 15:00:00,204.28,204.71,204.14,204.37,16315.0,193.7651,194.173,193.6323,193.8505,16315.0
2022-03-14 15:10:00,204.74,205.17,204.7,204.99,8426.0,194.2015,194.6093,194.1635,194.4386,8426.0
2022-03-14 15:20:00,204.9,205.13,204.9,205.02,12543.0,194.3532,194.5714,194.3532,194.467,12543.0
2022-03-14 15:30:00,204.99,205.26,204.74,205.25,19847.0,194.4386,194.6947,194.2015,194.6852,19847.0
2022-03-14 15:40:00,205.22,205.33,204.91,205.13,37440.0,194.6568,194.7611,194.3627,194.5714,37440.0
2022-03-14 15:50:00,205.07,205.25,204.7,204.95,68226.0,194.5145,194.6852,194.1635,194.4007,68226.0
2022-03-15 09:30:00,207.52,207.9,206.76,207.65,35489.0,196.8384,197.1988,196.1175,196.9617,35489.0
2022-03-15 09:40:00,207.66,207.66,205.67,206.3,12124.0,196.9712,196.9712,195.0836,195.6812,12124.0
2022-03-15 09:50:00,206.16,206.34,205.53,205.88,39606.0,195.5484,195.7191,194.9508,195.2828,39606.0
2022-03-15 10:00:00,205.81,206.05,204.83,205.09,13946.0,195.2164,195.444,194.2868,194.5334,13946.0
2022-03-15 10:10:00,205.3,205.71,204.82,205.41,22636.0,194.7326,195.1215,194.2773,194.837,22636.0
2022-03-15 10:20:00,205.47,206.18,205.27,205.95,14308.0,194.8939,195.5673,194.7042,195.3492,14308.0
2022-03-15 10:30:00,206.16,206.45,206.06,206.26,12983.0,195.5484,195.8234,195.4535,195.6432,12983.0
2022-03-15 10:40:00,206.29,206.54,205.81,205.81,10148.0,195.6717,195.9088,195.2164,195.2164,10148.0
2022-03-15 10:50:00,205.9,205.9,205.52,205.68,13098.0,195.3018,195.3018,194.9413,195.0931,13098.0
2022-03-15 11:00:00,205.69,206.03,205.6,205.84,11179.0,195.1026,195.4251,195.0172,195.2448,11179.0
2022-03-15 11:10:00,205.75,206.12,205.67,206.08,12306.0,195.1595,195.5104,195.0836,195.4725,12306.0
2022-03-15 11:20:00,206.1,206.21,205.78,206.2,6539.0,195.4915,195.5958,195.1879,195.5863,6539.0
2022-03-15 11:30:00,206.25,206.25,205.77,205.93,5678.0,195.6337,195.6337,195.1784,195.3302,5678.0
2022-03-15 11:40:00,205.92,206.41,205.82,206.41,29322.0,195.3207,195.7855,195.2259,195.7855,29322.0
2022-03-15 11:50:00,206.49,206.99,206.0,206.39,30678.0,195.8614,196.3356,195.3966,195.7665,30678.0
2022-03-15 12:00:00,206.34,206.48,205.95,206.22,8288.0,195.7191,195.8519,195.3492,195.6053,8288.0
2022-03-15 12:10:00,206.21,206.53,206.0,206.53,55391.0,195.5958,195.8993,195.3966,195.8993,55391.0
2022-03-15 12:20:00,206.65,207.68,206.62,207.6,40691.0,196.0131,196.9901,195.9847,196.9142,40691.0
2022-03-15 12:30:00,207.57,208.06,207.44,208.05,18008.0,196.8858,197.3506,196.7625,197.3411,18008.0
2022-03-15 12:40:00,208.07,208.07,207.43,207.5,12941.0,197.3601,197.3601,196.753,196.8194,12941.0
2022-03-15 12:50:00,207.5,207.6,207.11,207.51,11952.0,196.8194,196.9142,196.4495,196.8289,11952.0
2022-03-15 13:00:00,207.52,207.8,207.32,207.44,27311.0,196.8384,197.104,196.6487,196.7625,27311.0
2022-03-15 13:10:00,207.27,207.39,207.0,207.13,13429.0,196.6012,196.7151,196.3451,196.4684,13429.0
2022-03-15 13:20:00,207.14,207.27,206.76,206.76,7400.0,196.4779,196.6012,196.1175,196.1175,7400.0
2022-03-15 13:30:00,206.76,207.03,206.59,206.85,13179.0,196.1175,196.3736,195.9562,196.2029,13179.0
2022-03-15 13:40:00,206.76,207.07,206.63,206.97,16522.0,196.1175,196.4115,195.9942,196.3167,16522.0
2022-03-15 13:50:00,206.94,207.22,206.75,206.79,14147.0,196.2882,196.5538,196.108,196.1459,14147.0
2022-03-15 14:00:00,206.75,207.06,206.51,206.98,44211.0,196.108,196.402,195.8804,196.3262,44211.0
2022-03-15 14:10:00,206.84,206.92,206.5,206.76,23709.0,196.1934,196.2693,195.8709,196.1175,23709.0
2022-03-15 14:20:00,206.69,207.17,206.58,207.07,25727.0,196.0511,196.5064,195.9468,196.4115,25727.0
2022-03-15 14:30:00,207.06,207.75,206.77,207.29,29532.0,196.402,197.0565,196.127,196.6202,29532.0
2022-03-15 14:40:00,207.29,208.08,207.29,208.08,43164.0,196.6202,197.3695,196.6202,197.3695,43164.0
2022-03-15 14:50:00,208.12,208.79,208.08,208.67,44982.0,197.4075,198.043,197.3695,197.9292,44982.0
2022-03-15 15:00:00,208.67,209.19,208.56,208.9,31671.0,197.9292,198.4224,197.8248,198.1473,31671.0
2022-03-15 15:10:00,208.91,208.93,208.18,208.47,173143.0,198.1568,198.1758,197.4644,197.7395,173143.0
2022-03-15 15:20:00,208.5,208.55,208.03,208.31,124282.0,197.7679,197.8153,197.3221,197.5877,124282.0
2022-03-15 15:30:00,208.31,208.4,207.62,207.76,93105.0,197.5877,197.6731,196.9332,197.066,93105.0
2022-03-15 15:40:00,207.81,208.24,207.65,208.09,67108.0,197.1134,197.5213,196.9617,197.379,67108.0
2022-03-15 15:50:00,208.08,208.3,207.01,207.61,233290.0,197.3695,197.5782,196.3546,196.9237,233290.0
2022-03-16 09:30:00,208.63,210.57,208.63,210.5,38006.0,197.8912,199.7314,197.8912,199.665,38006.0
2022-03-16 09:40:00,210.57,210.95,210.15,210.51,18603.0,199.7314,200.0918,199.333,199.6745,18603.0
2022-03-16 09:50:00,210.58,210.65,210.2,210.45,42595.0,199.7409,199.8073,199.3804,199.6176,42595.0
2022-03-16 10:00:00,210.45,210.45,209.22,209.23,35198.0,199.6176,199.6176,198.4509,198.4603,35198.0
2022-03-16 10:10:00,209.34,211.0,209.34,210.77,16210.0,198.5647,200.1392,198.5647,199.9211,16210.0
2022-03-16 10:20:00,210.78,211.08,210.0,210.0,30807.0,199.9306,200.2151,199.1907,199.1907,30807.0
2022-03-16 10:30:00,210.09,210.27,209.64,209.93,13021.0,199.2761,199.4468,198.8492,199.1243,13021.0
2022-03-16 10:40:00,210.01,210.01,209.28,209.65,13789.0,199.2002,199.2002,198.5078,198.8587,13789.0
2022-03-16 10:50:00,209.7,209.96,208.59,209.5,23395.0,198.9062,199.1528,197.8533,198.7165,23395.0
2022-03-16 11:00:00,209.52,209.61,208.93,209.29,7687.0,198.7354,198.8208,198.1758,198.5173,7687.0
2022-03-16 11:10:00,209.45,209.59,208.68,208.83,12241.0,198.669,198.8018,197.9387,198.0809,12241.0
2022-03-16 11:20:00,208.98,209.0,208.43,208.8,16110.0,198.2232,198.2422,197.7015,198.0525,16110.0
2022-03-16 11:30:00,208.87,209.32,208.81,209.16,22802.0,198.1189,198.5457,198.062,198.394,22802.0
2022-03-16 11:40:00,209.27,209.29,209.08,209.28,14429.0,198.4983,198.5173,198.3181,198.5078,14429.0
2022-03-16 11:50:00,209.28,209.82,209.25,209.81,11473.0,198.5078,199.02,198.4793,199.0105,11473.0
2022-03-16 12:00:00,209.74,210.31,209.65,210.28,6705.0,198.9441,199.4848,198.8587,199.4563,6705.0
2022-03-16 12:10:00,210.14,210.3,210.01,210.2,6006.0,199.3235,199.4753,199.2002,199.3804,6006.0
2022-03-16 12:20:00,210.16,210.24,209.88,210.21,8228.0,199.3425,199.4184,199.0769,199.3899,8228.0
2022-03-16 12:30:00,210.21,210.39,210.13,210.34,10828.0,199.3899,199.5606,199.314,199.5132,10828.0
2022-03-16 12:40:00,210.31,210.65,209.81,210.01,17580.0,199.4848,199.8073,199.0105,199.2002,17580.0
2022-03-16 12:50:00,209.98,210.39,209.81,210.32,10266.0,199.1717,199.5606,199.0105,199.4942,10266.0
2022-03-16 13:00:00,210.32,210.32,209.48,209.52,12785.0,199.4942,199.4942,198.6975,198.7354,12785.0
2022-03-16 13:10:00,209.4,209.68,209.36,209.6,9235.0,198.6216,198.8872,198.5837,198.8113,9235.0
2022-03-16 13:20:00,209.58,209.77,209.52,209.55,12242.0,198.7923,198.9726,198.7354,198.7639,12242.0
2022-03-16 13:30:00,209.65,209.79,209.17,209.45,13282.0,198.8587,198.9915,198.4034,198.669,13282.0
2022-03-16 13:40:00,209.43,209.43,208.97,208.98,11705.0,198.6501,198.6501,198.2137,198.2232,11705.0
2022-03-16 13:50:00,208.98,209.12,208.75,208.75,15226.0,198.2232,198.356,198.0051,198.0051,15226.0
2022-03-16 14:00:00,208.72,209.28,208.0,208.09,20907.0,197.9766,198.5078,197.2937,197.379,20907.0
2022-03-16 14:10:00,207.82,209.14,207.69,209.14,11601.0,197.1229,198.375,196.9996,198.375,11601.0
2022-03-16 14:20:00,209.13,209.13,208.14,208.18,18966.0,198.3655,198.3655,197.4265,197.4644,18966.0
2022-03-16 14:30:00,208.01,208.54,207.19,208.54,18362.0,197.3031,197.8059,196.5254,197.8059,18362.0
2022-03-16 14:40:00,208.56,208.9,208.32,208.65,19387.0,197.8248,198.1473,197.5972,197.9102,19387.0
2022-03-16 14:50:00,208.71,209.06,208.18,208.18,17551.0,197.9671,198.2991,197.4644,197.4644,17551.0
2022-03-16 15:00:00,208.35,208.83,208.0,208.43,16470.0,197.6256,198.0809,197.2937,197.7015,16470.0
2022-03-16 15:10:00,208.42,209.38,208.4,209.37,16714.0,197.692,198.6026,197.6731,198.5931,16714.0
2022-03-16 15:20:00,209.38,209.67,209.32,209.6,17837.0,198.6026,198.8777,198.5457,198.8113,17837.0
2022-03-16 15:30:00,209.56,209.62,209.07,209.59,20749.0,198.7734,198.8303,198.3086,198.8018,20749.0
2022-03-16 15:40:00,209.57,210.31,209.2,210.25,95035.0,198.7828,199.4848,198.4319,199.4278,95035.0
2022-03-16 15:50:00,210.31,211.17,209.94,211.17,92820.0,199.4848,200.3005,199.1338,200.3005,92820.0
2022-03-17 09:30:00,209.03,210.39,208.92,209.17,40514.0,199.022,200.3169,198.9173,199.1553,40514.0
2022-03-17 09:40:00,209.1,210.4,208.87,210.4,9569.0,199.0887,200.3264,198.8697,200.3264,9569.0
2022-03-17 09:50:00,210.4,210.42,209.14,209.65,13057.0,200.3264,200.3455,199.1268,199.6123,13057.0
2022-03-17 10:00:00,209.71,209.76,209.12,209.6,6775.0,199.6695,199.7171,199.1077,199.5647,6775.0
2022-03-17 10:10:00,209.53,210.2,209.35,209.93,9677.0,199.4981,200.136,199.3267,199.8789,9677.0
2022-03-17 10:20:00,209.89,209.99,209.13,209.2,10070.0,199.8408,199.9361,199.1172,199.1839,10070.0
2022-03-17 10:30:00,209.2,209.51,209.0,209.15,18182.0,199.1839,199.479,198.9935,199.1363,18182.0
2022-03-17 10:40:00,209.15,209.24,208.3,208.55,26071.0,199.1363,199.222,198.327,198.565,26071.0
2022-03-17 10:50:00,208.51,209.11,208.51,209.11,10660.0,198.5269,199.0982,198.5269,199.0982,10660.0
2022-03-17 11:00:00,209.13,209.51,209.12,209.42,16370.0,199.1172,199.479,199.1077,199.3934,16370.0
2022-03-17 11:10:00,209.33,209.37,208.85,208.96,11126.0,199.3077,199.3457,198.8506,198.9554,11126.0
2022-03-17 11:20:00,209.01,209.12,208.76,208.92,12305.0,199.003,199.1077,198.765,198.9173,12305.0
2022-03-17 11:30:00,208.84,209.33,208.83,209.29,9924.0,198.8411,199.3077,198.8316,199.2696,9924.0
2022-03-17 11:40:00,209.32,209.51,209.15,209.26,8467.0,199.2981,199.479,199.1363,199.241,8467.0
2022-03-17 11:50:00,209.3,209.75,209.29,209.57,10133.0,199.2791,199.7076,199.2696,199.5362,10133.0
2022-03-17 12:00:00,209.49,209.73,209.45,209.67,7510.0,199.46,199.6885,199.4219,199.6314,7510.0
2022-03-17 12:10:00,209.67,209.89,209.64,209.83,10176.0,199.6314,199.8408,199.6028,199.7837,10176.0
2022-03-17 12:20:00,209.87,210.59,209.87,210.53,9869.0,199.8218,200.5073,199.8218,200.4502,9869.0
2022-03-17 12:30:00,210.57,210.75,210.54,210.72,6398.0,200.4883,200.6597,200.4597,200.6311,6398.0
2022-03-17 12:40:00,210.64,210.74,210.26,210.36,5832.0,200.5549,200.6502,200.1931,200.2883,5832.0
2022-03-17 12:50:00,210.37,210.6,210.37,210.56,7799.0,200.2979,200.5169,200.2979,200.4788,7799.0
2022-03-17 13:00:00,210.54,210.58,210.24,210.24,26718.0,200.4597,200.4978,200.1741,200.1741,26718.0
2022-03-17 13:10:00,210.25,210.37,209.99,210.16,21013.0,200.1836,200.2979,199.9361,200.0979,21013.0
2022-03-17 13:20:00,210.11,210.17,209.95,210.09,24244.0,200.0503,200.1074,199.898,200.0313,24244.0
2022-03-17 13:30:00,210.05,210.16,209.96,210.14,28041.0,199.9932,200.0979,199.9075,200.0789,28041.0
2022-03-17 13:40:00,210.12,210.29,210.07,210.29,35542.0,200.0598,200.2217,200.0122,200.2217,35542.0
2022-03-17 13:50:00,210.31,210.43,210.21,210.28,18942.0,200.2407,200.355,200.1455,200.2122,18942.0
2022-03-17 14:00:00,210.29,210.4,210.24,210.24,13693.0,200.2217,200.3264,200.1741,200.1741,13693.0
2022-03-17 14:10:00,210.13,210.43,210.0,210.43,5031.0,200.0694,200.355,199.9456,200.355,5031.0
2022-03-17 14:20:00,210.46,210.46,209.94,210.04,23102.0,200.3836,200.3836,199.8885,199.9837,23102.0
2022-03-17 14:30:00,210.06,210.28,210.01,210.18,8400.0,200.0027,200.2122,199.9551,200.117,8400.0
2022-03-17 14:40:00,210.25,210.74,210.21,210.74,18741.0,200.1836,200.6502,200.1455,200.6502,18741.0
2022-03-17 14:50:00,210.75,210.78,210.53,210.61,18427.0,200.6597,200.6882,200.4502,200.5264,18427.0
2022-03-17 15:00:00,210.58,210.66,210.27,210.57,18251.0,200.4978,200.574,200.2027,200.4883,18251.0
2022-03-17 15:10:00,210.58,210.74,210.32,210.61,20880.0,200.4978,200.6502,200.2503,200.5264,20880.0
2022-03-17 15:20:00,210.62,210.76,210.46,210.62,27529.0,200.5359,200.6692,200.3836,200.5359,27529.0
2022-03-17 15:30:00,210.67,210.79,210.44,210.55,35334.0,200.5835,200.6978,200.3645,200.4692,35334.0
2022-03-17 15:40:00,210.57,210.86,210.57,210.76,33647.0,200.4883,200.7644,200.4883,200.6692,33647.0
2022-03-17 15:50:00,210.73,211.1,210.17,211.07,131708.0,200.6406,200.9929,200.1074,200.9644,131708.0
2022-03-18 09:30:00,211.26,211.86,209.44,209.44,373486.0,201.1453,201.7165,199.4124,199.4124,373486.0
2022-03-18 09:40:00,209.24,209.66,208.19,208.81,12853.0,199.222,199.6219,198.2222,198.8126,12853.0
2022-03-18 09:50:00,208.96,209.18,208.17,208.65,11186.0,198.9554,199.1648,198.2032,198.6602,11186.0
2022-03-18 10:00:00,208.63,209.23,208.63,209.23,10012.0,198.6412,199.2124,198.6412,199.2124,10012.0
2022-03-18 10:10:00,209.25,209.48,208.62,208.92,11580.0,199.2315,199.4505,198.6317,198.9173,11580.0
2022-03-18 10:20:00,209.02,209.59,208.87,209.56,7039.0,199.0125,199.5552,198.8697,199.5266,7039.0
2022-03-18 10:30:00,209.56,209.92,209.25,209.89,15110.0,199.5266,199.8694,199.2315,199.8408,15110.0
2022-03-18 10:40:00,209.86,210.08,209.31,209.47,22594.0,199.8123,200.0218,199.2886,199.441,22594.0
2022-03-18 10:50:00,209.49,209.79,209.27,209.48,20780.0,199.46,199.7456,199.2505,199.4505,20780.0
2022-03-18 11:00:00,209.56,209.59,209.18,209.19,20127.0,199.5266,199.5552,199.1648,199.1744,20127.0
2022-03-18 11:10:00,209.18,209.34,208.44,208.77,15668.0,199.1648,199.3172,198.4603,198.7745,15668.0
2022-03-18 11:20:00,208.71,208.79,208.29,208.42,5840.0,198.7173,198.7935,198.3175,198.4412,5840.0
2022-03-18 11:30:00,208.32,209.06,208.31,208.42,13278.0,198.346,199.0506,198.3365,198.4412,13278.0
2022-03-18 11:40:00,208.26,208.5,208.08,208.46,6215.0,198.2889,198.5174,198.1175,198.4793,6215.0
2022-03-18 11:50:00,208.44,208.81,208.2,208.68,15860.0,198.4603,198.8126,198.2318,198.6888,15860.0
2022-03-18 12:00:00,208.67,209.05,208.46,209.04,6950.0,198.6793,199.0411,198.4793,199.0315,6950.0
2022-03-18 12:10:00,208.97,209.09,208.81,208.82,16444.0,198.9649,199.0792,198.8126,198.8221,16444.0
2022-03-18 12:20:00,208.79,209.14,208.79,209.09,8129.0,198.7935,199.1268,198.7935,199.0792,8129.0
2022-03-18 12:30:00,209.13,209.41,209.1,209.3,11056.0,199.1172,199.3838,199.0887,199.2791,11056.0
2022-03-18 12:40:00,209.28,209.5,209.24,209.41,4336.0,199.2601,199.4695,199.222,199.3838,4336.0
2022-03-18 12:50:00,209.47,209.82,209.47,209.77,8019.0,199.441,199.7742,199.441,199.7266,8019.0
2022-03-18 13:00:00,209.8,210.17,209.76,210.06,10512.0,199.7552,200.1074,199.7171,200.0027,10512.0
2022-03-18 13:10:00,210.03,210.38,209.97,210.19,10416.0,199.9741,200.3074,199.917,200.1265,10416.0
2022-03-18 13:20:00,210.22,210.45,210.19,210.33,8657.0,200.155,200.374,200.1265,200.2598,8657.0
2022-03-18 13:30:00,210.32,210.32,210.03,210.15,4852.0,200.2503,200.2503,199.9741,200.0884,4852.0
2022-03-18 13:40:00,210.11,210.44,210.04,210.22,10069.0,200.0503,200.3645,199.9837,200.155,10069.0
2022-03-18 13:50:00,210.22,210.47,210.15,210.26,16505.0,200.155,200.3931,200.0884,200.1931,16505.0
2022-03-18 14:00:00,210.31,210.38,209.93,210.05,10080.0,200.2407,200.3074,199.8789,199.9932,10080.0
2022-03-18 14:10:00,210.05,210.53,210.05,210.49,7338.0,199.9932,200.4502,199.9932,200.4121,7338.0
2022-03-18 14:20:00,210.49,210.64,210.45,210.55,10551.0,200.4121,200.5549,200.374,200.4692,10551.0
2022-03-18 14:30:00,210.54,211.0,210.45,210.87,25983.0,200.4597,200.8977,200.374,200.7739,25983.0
2022-03-18 14:40:00,210.86,210.93,210.62,210.74,9746.0,200.7644,200.8311,200.5359,200.6502,9746.0
2022-03-18 14:50:00,210.77,210.88,210.63,210.84,9049.0,200.6787,200.7834,200.5454,200.7454,9049.0
2022-03-18 15:00:00,210.81,211.07,210.7,211.05,20789.0,200.7168,200.9644,200.6121,200.9453,20789.0
2022-03-18 15:10:00,211.07,211.68,211.07,211.65,14330.0,200.9644,201.5451,200.9644,201.5166,14330.0
2022-03-18 15:20:00,211.67,212.18,211.57,212.02,30736.0,201.5356,202.0212,201.4404,201.8689,30736.0
2022-03-18 15:30:00,212.01,212.05,211.54,211.61,18488.0,201.8593,201.8974,201.4118,201.4785,18488.0
2022-03-18 15:40:00,211.62,211.85,211.47,211.69,28275.0,201.488,201.707,201.3452,201.5547,28275.0
2022-03-18 15:50:00,211.49,211.59,211.07,211.51,66107.0,201.3642,201.4595,200.9644,201.3833,66107.0
2022-03-21 09:30:00,212.82,214.21,211.76,212.73,39317.0,202.6306,203.954,201.6213,202.5449,39317.0
2022-03-21 09:40:00,212.83,212.95,212.02,212.54,21279.0,202.6401,202.7543,201.8689,202.364,21279.0
2022-03-21 09:50:00,212.48,212.89,212.44,212.55,11555.0,202.3068,202.6972,202.2688,202.3735,11555.0
2022-03-21 10:00:00,212.42,212.78,212.29,212.75,18598.0,202.2497,202.5925,202.1259,202.5639,18598.0
2022-03-21 10:10:00,212.73,213.03,212.56,212.88,24503.0,202.5449,202.8305,202.383,202.6877,24503.0
2022-03-21 10:20:00,212.88,212.98,212.59,212.96,22418.0,202.6877,202.7829,202.4116,202.7639,22418.0
2022-03-21 10:30:00,212.94,212.94,212.48,212.53,27039.0,202.7448,202.7448,202.3068,202.3545,27039.0
2022-03-21 10:40:00,212.5,213.09,212.46,212.79,15851.0,202.3259,202.8876,202.2878,202.602,15851.0
2022-03-21 10:50:00,212.77,212.87,212.54,212.74,12129.0,202.583,202.6782,202.364,202.5544,12129.0
2022-03-21 11:00:00,212.74,212.83,212.4,212.46,19321.0,202.5544,202.6401,202.2307,202.2878,19321.0
2022-03-21 11:10:00,212.5,212.56,211.93,211.93,10988.0,202.3259,202.383,201.7832,201.7832,10988.0
2022-03-21 11:20:00,211.86,212.26,211.76,212.0,12494.0,201.7165,202.0974,201.6213,201.8498,12494.0
2022-03-21 11:30:00,212.08,212.18,211.59,211.65,15243.0,201.926,202.0212,201.4595,201.5166,15243.0
2022-03-21 11:40:00,211.6,211.86,211.28,211.53,8245.0,201.469,201.7165,201.1643,201.4023,8245.0
2022-03-21 11:50:00,211.53,211.78,211.44,211.59,6780.0,201.4023,201.6404,201.3166,201.4595,6780.0
2022-03-21 12:00:00,211.67,212.1,211.5,211.95,8422.0,201.5356,201.945,201.3738,201.8022,8422.0
2022-03-21 12:10:00,211.96,212.28,211.92,212.28,13499.0,201.8117,202.1164,201.7737,202.1164,13499.0
2022-03-21 12:20:00,212.18,212.3,212.13,212.27,11753.0,202.0212,202.1355,201.9736,202.1069,11753.0
2022-03-21 12:30:00,212.19,212.19,211.74,211.88,14069.0,202.0307,202.0307,201.6023,201.7356,14069.0
2022-03-21 12:40:00,211.89,212.28,211.84,212.14,16319.0,201.7451,202.1164,201.6975,201.9831,16319.0
2022-03-21 12:50:00,212.09,212.09,211.5,211.84,19068.0,201.9355,201.9355,201.3738,201.6975,19068.0
2022-03-21 13:00:00,211.8,211.94,211.66,211.94,12247.0,201.6594,201.7927,201.5261,201.7927,12247.0
2022-03-21 13:10:00,211.92,211.98,211.7,211.7,31155.0,201.7737,201.8308,201.5642,201.5642,31155.0
2022-03-21 13:20:00,211.71,211.91,211.7,211.7,23629.0,201.5737,201.7641,201.5642,201.5642,23629.0
2022-03-21 13:30:00,211.7,212.16,211.7,212.03,22394.0,201.5642,202.0022,201.5642,201.8784,22394.0
2022-03-21 13:40:00,212.01,212.09,211.8,211.96,19405.0,201.8593,201.9355,201.6594,201.8117,19405.0
2022-03-21 13:50:00,212.0,212.15,211.94,212.04,22735.0,201.8498,201.9926,201.7927,201.8879,22735.0
2022-03-21 14:00:00,212.05,212.12,211.8,211.91,21076.0,201.8974,201.9641,201.6594,201.7641,21076.0
2022-03-21 14:10:00,211.94,211.97,211.8,211.92,18488.0,201.7927,201.8213,201.6594,201.7737,18488.0
2022-03-21 14:20:00,211.95,212.01,211.8,211.87,17848.0,201.8022,201.8593,201.6594,201.726,17848.0
2022-03-21 14:30:00,211.9,212.08,211.81,211.95,13790.0,201.7546,201.926,201.6689,201.8022,13790.0
2022-03-21 14:40:00,211.94,212.1,211.76,211.82,15692.0,201.7927,201.945,201.6213,201.6784,15692.0
2022-03-21 14:50:00,211.87,211.91,211.74,211.8,23709.0,201.726,201.7641,201.6023,201.6594,23709.0
2022-03-21 15:00:00,211.8,211.84,211.45,211.77,30730.0,201.6594,201.6975,201.3262,201.6308,30730.0
2022-03-21 15:10:00,211.81,212.07,211.8,211.88,16501.0,201.6689,201.9165,201.6594,201.7356,16501.0
2022-03-21 15:20:00,211.86,212.66,211.82,212.58,63056.0,201.7165,202.4782,201.6784,202.4021,63056.0
2022-03-21 15:30:00,212.62,212.66,211.98,212.34,36870.0,202.4401,202.4782,201.8308,202.1735,36870.0
2022-03-21 15:40:00,212.33,212.55,212.17,212.33,55664.0,202.164,202.3735,202.0117,202.164,55664.0
2022-03-21 15:50:00,212.37,213.06,212.37,213.05,68971.0,202.2021,202.8591,202.2021,202.8496,68971.0
2022-03-22 09:30:00,215.0,215.89,214.14,214.81,70239.0,204.7062,205.5536,203.8874,204.5253,70239.0
2022-03-22 09:40:00,214.82,216.63,214.75,216.61,12779.0,204.5348,206.2581,204.4682,206.2391,12779.0
2022-03-22 09:50:00,216.73,216.73,215.88,215.97,9069.0,206.3534,206.3534,205.5441,205.6297,9069.0
2022-03-22 10:00:00,215.88,216.01,215.51,215.76,13423.0,205.5441,205.6678,205.1918,205.4298,13423.0
2022-03-22 10:10:00,215.66,215.94,214.42,214.79,17463.0,205.3346,205.6012,204.154,204.5062,17463.0
2022-03-22 10:20:00,214.81,215.0,214.51,214.84,12180.0,204.5253,204.7062,204.2397,204.5539,12180.0
2022-03-22 10:30:00,214.88,215.37,214.74,215.0,16316.0,204.5919,205.0585,204.4586,204.7062,16316.0
2022-03-22 10:40:00,215.06,215.38,214.98,215.14,16662.0,204.7633,205.068,204.6871,204.8395,16662.0
2022-03-22 10:50:00,215.02,215.35,214.95,215.35,10611.0,204.7252,205.0394,204.6586,205.0394,10611.0
2022-03-22 11:00:00,215.27,215.52,215.07,215.17,13519.0,204.9633,205.2013,204.7728,204.8681,13519.0
2022-03-22 11:10:00,215.16,215.6,215.16,215.57,7735.0,204.8585,205.2775,204.8585,205.2489,7735.0
2022-03-22 11:20:00,215.56,216.01,215.43,215.66,8948.0,205.2394,205.6678,205.1156,205.3346,8948.0
2022-03-22 11:30:00,215.77,215.83,215.36,215.8,11469.0,205.4393,205.4965,205.049,205.4679,11469.0
2022-03-22 11:40:00,215.86,216.15,215.72,216.08,16345.0,205.525,205.8011,205.3917,205.7345,16345.0
2022-03-22 11:50:00,216.0,216.08,215.56,216.01,11853.0,205.6583,205.7345,205.2394,205.6678,11853.0
2022-03-22 12:00:00,216.01,216.12,215.68,216.03,8331.0,205.6678,205.7726,205.3536,205.6869,8331.0
2022-03-22 12:10:00,216.0,216.0,215.64,215.65,12670.0,205.6583,205.6583,205.3155,205.3251,12670.0
2022-03-22 12:20:00,215.58,215.6,215.25,215.28,7134.0,205.2584,205.2775,204.9442,204.9728,7134.0
2022-03-22 12:30:00,215.14,215.52,215.14,215.28,4946.0,204.8395,205.2013,204.8395,204.9728,4946.0
2022-03-22 12:40:00,215.25,215.37,214.93,215.09,9440.0,204.9442,205.0585,204.6395,204.7919,9440.0
2022-03-22 12:50:00,215.19,215.82,215.18,215.82,6858.0,204.8871,205.4869,204.8776,205.4869,6858.0
2022-03-22 13:00:00,215.77,215.96,215.64,215.73,6661.0,205.4393,205.6202,205.3155,205.4012,6661.0
2022-03-22 13:10:00,215.66,215.93,215.54,215.56,8870.0,205.3346,205.5917,205.2203,205.2394,8870.0
2022-03-22 13:20:00,215.5,215.57,215.29,215.36,11457.0,205.1823,205.2489,204.9823,205.049,11457.0
2022-03-22 13:30:00,215.41,215.5,215.09,215.1,10328.0,205.0966,205.1823,204.7919,204.8014,10328.0
2022-03-22 13:40:00,215.04,215.17,214.85,215.17,12309.0,204.7443,204.8681,204.5634,204.8681,12309.0
2022-03-22 13:50:00,215.16,215.22,214.97,215.05,13262.0,204.8585,204.9157,204.6776,204.7538,13262.0
2022-03-22 14:00:00,215.11,215.12,214.5,214.5,25888.0,204.8109,204.8204,204.2301,204.2301,25888.0
2022-03-22 14:10:00,214.47,214.84,214.05,214.18,20561.0,204.2016,204.5539,203.8017,203.9255,20561.0
2022-03-22 14:20:00,214.17,214.21,213.75,213.98,12996.0,203.9159,203.954,203.516,203.735,12996.0
2022-03-22 14:30:00,213.92,214.11,213.87,214.04,6282.0,203.6779,203.8588,203.6303,203.7922,6282.0
2022-03-22 14:40:00,213.93,213.96,213.77,213.88,19267.0,203.6874,203.716,203.5351,203.6398,19267.0
2022-03-22 14:50:00,213.85,214.01,213.8,213.93,25803.0,203.6113,203.7636,203.5636,203.6874,25803.0
2022-03-22 15:00:00,213.91,214.03,213.81,213.87,10723.0,203.6684,203.7826,203.5732,203.6303,10723.0
2022-03-22 15:10:00,213.97,213.97,213.55,213.68,16594.0,203.7255,203.7255,203.3256,203.4494,16594.0
2022-03-22 15:20:00,213.71,213.78,213.46,213.64,25035.0,203.478,203.5446,203.2399,203.4113,25035.0
2022-03-22 15:30:00,213.61,214.15,213.6,213.7,43852.0,203.3827,203.8969,203.3732,203.4684,43852.0
2022-03-22 15:40:00,213.73,214.32,213.6,214.07,71075.0,203.497,204.0587,203.3732,203.8207,71075.0
2022-03-22 15:50:00,214.08,214.4,213.46,213.64,174133.0,203.8302,204.1349,203.2399,203.4113,174133.0
2022-03-23 09:30:00,213.35,213.7,212.39,212.99,60308.0,203.1352,203.4684,202.2212,202.7924,60308.0
2022-03-23 09:40:00,212.93,213.12,212.56,213.06,14538.0,202.7353,202.9162,202.383,202.8591,14538.0
2022-03-23 09:50:00,213.06,213.34,212.93,212.97,8152.0,202.8591,203.1257,202.7353,202.7734,8152.0
2022-03-23 10:00:00,212.95,213.52,212.94,213.21,27575.0,202.7543,203.2971,202.7448,203.0019,27575.0
2022-03-23 10:10:00,213.18,213.42,212.74,212.91,15271.0,202.9733,203.2018,202.5544,202.7163,15271.0
2022-03-23 10:20:00,212.98,213.34,212.71,213.31,19346.0,202.7829,203.1257,202.5258,203.0971,19346.0
2022-03-23 10:30:00,213.34,213.74,213.17,213.18,12098.0,203.1257,203.5065,202.9638,202.9733,12098.0
2022-03-23 10:40:00,213.13,213.34,212.66,212.71,6035.0,202.9257,203.1257,202.4782,202.5258,6035.0
2022-03-23 10:50:00,212.8,212.81,212.21,212.3,7322.0,202.6115,202.621,202.0498,202.1355,7322.0
2022-03-23 11:00:00,212.34,212.51,211.97,212.0,7258.0,202.1735,202.3354,201.8213,201.8498,7258.0
2022-03-23 11:10:00,212.05,212.53,211.88,212.23,9629.0,201.8974,202.3545,201.7356,202.0688,9629.0
2022-03-23 11:20:00,212.23,212.55,212.12,212.54,6741.0,202.0688,202.3735,201.9641,202.364,6741.0
2022-03-23 11:30:00,212.54,212.67,212.42,212.44,6373.0,202.364,202.4877,202.2497,202.2688,6373.0
2022-03-23 11:40:00,212.45,212.57,212.09,212.09,9024.0,202.2783,202.3925,201.9355,201.9355,9024.0
2022-03-23 11:50:00,212.15,212.18,211.76,211.95,6912.0,201.9926,202.0212,201.6213,201.8022,6912.0
2022-03-23 12:00:00,211.99,212.21,211.67,211.91,12493.0,201.8403,202.0498,201.5356,201.7641,12493.0
2022-03-23 12:10:00,211.84,211.87,211.36,211.52,13439.0,201.6975,201.726,201.2405,201.3928,13439.0
2022-03-23 12:20:00,211.54,211.85,211.46,211.81,13958.0,201.4118,201.707,201.3357,201.6689,13958.0
2022-03-23 12:30:00,211.79,211.94,211.56,211.8,16898.0,201.6499,201.7927,201.4309,201.6594,16898.0
2022-03-23 12:40:00,211.91,212.08,211.63,211.89,23077.0,201.7641,201.926,201.4975,201.7451,23077.0
2022-03-23 12:50:00,211.89,211.97,211.75,211.87,8475.0,201.7451,201.8213,201.6118,201.726,8475.0
2022-03-23 13:00:00,211.97,212.11,211.83,211.97,12229.0,201.8213,201.9546,201.688,201.8213,12229.0
2022-03-23 13:10:00,211.97,212.07,211.8,211.87,11460.0,201.8213,201.9165,201.6594,201.726,11460.0
2022-03-23 13:20:00,211.94,212.07,211.8,211.88,20582.0,201.7927,201.9165,201.6594,201.7356,20582.0
2022-03-23 13:30:00,211.81,212.0,211.67,211.82,15484.0,201.6689,201.8498,201.5356,201.6784,15484.0
2022-03-23 13:40:00,211.8,211.89,211.66,211.78,12727.0,201.6594,201.7451,201.5261,201.6404,12727.0
2022-03-23 13:50:00,211.8,211.96,211.63,211.86,20484.0,201.6594,201.8117,201.4975,201.7165,20484.0
2022-03-23 14:00:00,211.85,212.1,211.74,212.05,23688.0,201.707,201.945,201.6023,201.8974,23688.0
2022-03-23 14:10:00,212.06,212.08,211.69,211.7,21969.0,201.907,201.926,201.5547,201.5642,21969.0
2022-03-23 14:20:00,211.72,211.96,211.69,211.93,29475.0,201.5832,201.8117,201.5547,201.7832,29475.0
2022-03-23 14:30:00,211.89,212.02,211.77,211.99,12446.0,201.7451,201.8689,201.6308,201.8403,12446.0
2022-03-23 14:40:00,212.07,212.07,211.84,211.91,8887.0,201.9165,201.9165,201.6975,201.7641,8887.0
2022-03-23 14:50:00,211.98,212.0,211.73,211.78,22914.0,201.8308,201.8498,201.5928,201.6404,22914.0
2022-03-23 15:00:00,211.74,211.95,211.65,211.7,35422.0,201.6023,201.8022,201.5166,201.5642,35422.0
2022-03-23 15:10:00,211.7,211.8,211.59,211.73,14842.0,201.5642,201.6594,201.4595,201.5928,14842.0
2022-03-23 15:20:00,211.71,211.79,211.65,211.76,29598.0,201.5737,201.6499,201.5166,201.6213,29598.0
2022-03-23 15:30:00,211.71,211.82,211.42,211.46,28779.0,201.5737,201.6784,201.2976,201.3357,28779.0
2022-03-23 15:40:00,211.38,211.42,210.92,210.95,32835.0,201.2595,201.2976,200.8215,200.8501,32835.0
2022-03-23 15:50:00,211.12,211.12,210.44,210.73,140823.0,201.012,201.012,200.3645,200.6406,140823.0
2022-03-24 09:30:00,210.81,211.41,210.05,211.01,29019.0,200.7168,201.2881,199.9932,200.9072,29019.0
2022-03-24 09:40:00,210.98,211.87,210.81,211.75,17272.0,200.8787,201.726,200.7168,201.6118,17272.0
2022-03-24 09:50:00,211.86,212.08,211.63,211.76,5592.0,201.7165,201.926,201.4975,201.6213,5592.0
2022-03-24 10:00:00,211.84,212.5,211.76,212.5,7476.0,201.6975,202.3259,201.6213,202.3259,7476.0
2022-03-24 10:10:00,212.7,213.01,212.63,212.7,6597.0,202.5163,202.8115,202.4497,202.5163,6597.0
2022-03-24 10:20:00,212.68,212.86,212.2,212.53,9576.0,202.4973,202.6687,202.0403,202.3545,9576.0
2022-03-24 10:30:00,212.57,212.73,212.25,212.31,10776.0,202.3925,202.5449,202.0879,202.145,10776.0
2022-03-24 10:40:00,212.37,212.45,212.02,212.31,6810.0,202.2021,202.2783,201.8689,202.145,6810.0
2022-03-24 10:50:00,212.26,212.45,212.12,212.25,9466.0,202.0974,202.2783,201.9641,202.0879,9466.0
2022-03-24 11:00:00,212.3,212.83,212.3,212.4,8549.0,202.1355,202.6401,202.1355,202.2307,8549.0
2022-03-24 11:10:00,212.43,212.45,212.2,212.39,11011.0,202.2592,202.2783,202.0403,202.2212,11011.0
2022-03-24 11:20:00,212.49,212.59,212.21,212.4,12357.0,202.3164,202.4116,202.0498,202.2307,12357.0
2022-03-24 11:30:00,212.44,212.57,212.16,212.57,11079.0,202.2688,202.3925,202.0022,202.3925,11079.0
2022-03-24 11:40:00,212.64,213.05,212.64,212.8,15113.0,202.4592,202.8496,202.4592,202.6115,15113.0
2022-03-24 11:50:00,212.73,213.04,212.73,212.76,9637.0,202.5449,202.84,202.5449,202.5734,9637.0
2022-03-24 12:00:00,212.77,213.04,212.58,212.72,8066.0,202.583,202.84,202.4021,202.5354,8066.0
2022-03-24 12:10:00,212.82,212.82,212.47,212.5,7880.0,202.6306,202.6306,202.2973,202.3259,7880.0
2022-03-24 12:20:00,212.41,212.5,212.12,212.17,5285.0,202.2402,202.3259,201.9641,202.0117,5285.0
2022-03-24 12:30:00,212.19,212.33,211.99,212.29,8192.0,202.0307,202.164,201.8403,202.1259,8192.0
2022-03-24 12:40:00,212.34,212.46,212.25,212.37,13725.0,202.1735,202.2878,202.0879,202.2021,13725.0
2022-03-24 12:50:00,212.36,212.4,212.28,212.32,4986.0,202.1926,202.2307,202.1164,202.1545,4986.0
2022-03-24 13:00:00,212.37,212.42,212.18,212.38,6682.0,202.2021,202.2497,202.0212,202.2116,6682.0
2022-03-24 13:10:00,212.39,212.47,212.32,212.41,10100.0,202.2212,202.2973,202.1545,202.2402,10100.0
2022-03-24 13:20:00,212.45,212.77,212.42,212.72,17398.0,202.2783,202.583,202.2497,202.5354,17398.0
2022-03-24 13:30:00,212.72,212.75,212.24,212.25,5203.0,202.5354,202.5639,202.0783,202.0879,5203.0
2022-03-24 13:40:00,212.34,212.35,212.13,212.27,7462.0,202.1735,202.1831,201.9736,202.1069,7462.0
2022-03-24 13:50:00,212.3,212.32,212.11,212.11,6719.0,202.1355,202.1545,201.9546,201.9546,6719.0
2022-03-24 14:00:00,212.19,212.38,212.1,212.22,6965.0,202.0307,202.2116,201.945,202.0593,6965.0
2022-03-24 14:10:00,212.18,212.51,212.07,212.43,4040.0,202.0212,202.3354,201.9165,202.2592,4040.0
2022-03-24 14:20:00,212.37,212.37,212.11,212.17,5099.0,202.2021,202.2021,201.9546,202.0117,5099.0
2022-03-24 14:30:00,212.2,212.29,212.04,212.16,15635.0,202.0403,202.1259,201.8879,202.0022,15635.0
2022-03-24 14:40:00,212.16,212.25,211.96,212.08,7674.0,202.0022,202.0879,201.8117,201.926,7674.0
2022-03-24 14:50:00,212.11,212.33,212.09,212.32,7151.0,201.9546,202.164,201.9355,202.1545,7151.0
2022-03-24 15:00:00,212.27,212.61,212.16,212.61,11112.0,202.1069,202.4306,202.0022,202.4306,11112.0
2022-03-24 15:10:00,212.57,212.7,212.54,212.69,10461.0,202.3925,202.5163,202.364,202.5068,10461.0
2022-03-24 15:20:00,212.73,212.86,212.66,212.81,14377.0,202.5449,202.6687,202.4782,202.621,14377.0
2022-03-24 15:30:00,212.79,212.84,212.5,212.51,15539.0,202.602,202.6496,202.3259,202.3354,15539.0
2022-03-24 15:40:00,212.51,212.73,212.48,212.72,28504.0,202.3354,202.5449,202.3068,202.5354,28504.0
2022-03-24 15:50:00,212.75,213.32,212.74,213.22,93541.0,202.5639,203.1066,202.5544,203.0114,93541.0
2022-03-25 09:30:00,213.31,213.91,212.98,213.8,21597.0,203.0971,203.6684,202.7829,203.5636,21597.0
2022-03-25 09:40:00,213.9,214.59,213.69,214.59,11245.0,203.6589,204.3158,203.4589,204.3158,11245.0
2022-03-25 09:50:00,214.56,214.64,214.31,214.54,10122.0,204.2873,204.3634,204.0492,204.2682,10122.0
2022-03-25 10:00:00,214.59,214.73,214.33,214.47,4610.0,204.3158,204.4491,204.0683,204.2016,4610.0
2022-03-25 10:10:00,214.55,215.33,214.54,215.26,5987.0,204.2777,205.0204,204.2682,204.9537,5987.0
2022-03-25 10:20:00,215.03,215.4,215.03,215.27,6034.0,204.7348,205.087,204.7348,204.9633,6034.0
2022-03-25 10:30:00,215.28,215.51,215.19,215.31,4157.0,204.9728,205.1918,204.8871,205.0013,4157.0
2022-03-25 10:40:00,215.34,215.5,215.26,215.4,5810.0,205.0299,205.1823,204.9537,205.087,5810.0
2022-03-25 10:50:00,215.43,216.15,215.35,215.94,11432.0,205.1156,205.8011,205.0394,205.6012,11432.0
2022-03-25 11:00:00,215.91,215.91,215.29,215.29,9050.0,205.5726,205.5726,204.9823,204.9823,9050.0
2022-03-25 11:10:00,215.32,215.34,214.81,214.87,13415.0,205.0109,205.0299,204.5253,204.5824,13415.0
2022-03-25 11:20:00,214.9,214.98,214.31,214.56,8515.0,204.611,204.6871,204.0492,204.2873,8515.0
2022-03-25 11:30:00,214.59,214.82,214.54,214.65,12292.0,204.3158,204.5348,204.2682,204.3729,12292.0
2022-03-25 11:40:00,214.63,214.98,214.57,214.65,25604.0,204.3539,204.6871,204.2968,204.3729,25604.0
2022-03-25 11:50:00,214.66,215.03,214.59,214.7,5700.0,204.3825,204.7348,204.3158,204.4206,5700.0
2022-03-25 12:00:00,214.83,215.26,214.79,215.06,5197.0,204.5443,204.9537,204.5062,204.7633,5197.0
2022-03-25 12:10:00,215.09,215.29,215.05,215.23,5196.0,204.7919,204.9823,204.7538,204.9252,5196.0
2022-03-25 12:20:00,215.18,215.43,215.16,215.31,5442.0,204.8776,205.1156,204.8585,205.0013,5442.0
2022-03-25 12:30:00,215.34,215.67,215.23,215.24,8040.0,205.0299,205.3441,204.9252,204.9347,8040.0
2022-03-25 12:40:00,215.36,215.8,215.25,215.6,13056.0,205.049,205.4679,204.9442,205.2775,13056.0
2022-03-25 12:50:00,215.66,215.88,215.53,215.63,18276.0,205.3346,205.5441,205.2108,205.306,18276.0
2022-03-25 13:00:00,215.61,215.86,215.48,215.86,9485.0,205.287,205.525,205.1632,205.525,9485.0
2022-03-25 13:10:00,215.82,215.93,215.7,215.7,10458.0,205.4869,205.5917,205.3727,205.3727,10458.0
2022-03-25 13:20:00,215.86,215.88,215.62,215.85,11665.0,205.525,205.5441,205.2965,205.5155,11665.0
2022-03-25 13:30:00,215.85,216.11,215.85,215.99,12212.0,205.5155,205.763,205.5155,205.6488,12212.0
2022-03-25 13:40:00,216.01,216.23,215.9,216.14,16656.0,205.6678,205.8773,205.5631,205.7916,16656.0
2022-03-25 13:50:00,216.15,216.34,216.04,216.14,12501.0,205.8011,205.982,205.6964,205.7916,12501.0
2022-03-25 14:00:00,216.18,216.66,216.17,216.66,11188.0,205.8297,206.2867,205.8202,206.2867,11188.0
2022-03-25 14:10:00,216.68,216.7,216.4,216.46,20303.0,206.3058,206.3248,206.0392,206.0963,20303.0
2022-03-25 14:20:00,216.48,216.7,216.46,216.66,8329.0,206.1153,206.3248,206.0963,206.2867,8329.0
2022-03-25 14:30:00,216.7,216.79,216.56,216.76,13975.0,206.3248,206.4105,206.1915,206.3819,13975.0
2022-03-25 14:40:00,216.79,216.97,216.55,216.94,20420.0,206.4105,206.5819,206.182,206.5533,20420.0
2022-03-25 14:50:00,216.96,217.1,216.84,216.89,18270.0,206.5724,206.7056,206.4581,206.5057,18270.0
2022-03-25 15:00:00,216.87,216.95,216.43,216.55,27413.0,206.4867,206.5628,206.0677,206.182,27413.0
2022-03-25 15:10:00,216.53,216.81,216.43,216.47,24772.0,206.1629,206.4295,206.0677,206.1058,24772.0
2022-03-25 15:20:00,216.42,216.64,216.29,216.43,27809.0,206.0582,206.2677,205.9344,206.0677,27809.0
2022-03-25 15:30:00,216.38,217.08,216.38,216.86,29362.0,206.0201,206.6866,206.0201,206.4771,29362.0
2022-03-25 15:40:00,216.91,217.43,216.9,217.36,38627.0,206.5247,207.0198,206.5152,206.9532,38627.0
2022-03-25 15:50:00,217.37,218.09,217.34,217.93,142517.0,206.9627,207.6482,206.9342,207.4959,142517.0
2022-03-28 09:30:00,217.58,217.8,214.69,215.01,57955.0,207.1627,207.3721,204.411,204.7157,57955.0
2022-03-28 09:40:00,214.96,216.12,214.96,216.12,3878.0,204.6681,205.7726,204.6681,205.7726,3878.0
2022-03-28 09:50:00,216.34,216.48,215.53,216.34,12265.0,205.982,206.1153,205.2108,205.982,12265.0
2022-03-28 10:00:00,216.16,216.79,216.0,216.7,10095.0,205.8107,206.4105,205.6583,206.3248,10095.0
2022-03-28 10:10:00,216.51,217.03,216.41,216.98,2665.0,206.1439,206.639,206.0487,206.5914,2665.0
2022-03-28 10:20:00,216.78,216.84,216.55,216.79,5993.0,206.401,206.4581,206.182,206.4105,5993.0
2022-03-28 10:30:00,216.88,216.91,216.44,216.44,9795.0,206.4962,206.5247,206.0772,206.0772,9795.0
2022-03-28 10:40:00,216.43,217.0,216.42,216.58,8778.0,206.0677,206.6104,206.0582,206.2105,8778.0
2022-03-28 10:50:00,216.55,217.01,216.5,216.57,9874.0,206.182,206.62,206.1344,206.201,9874.0
2022-03-28 11:00:00,216.62,216.98,216.32,216.6,14347.0,206.2486,206.5914,205.963,206.2296,14347.0
2022-03-28 11:10:00,216.59,216.75,216.44,216.44,12784.0,206.2201,206.3724,206.0772,206.0772,12784.0
2022-03-28 11:20:00,216.46,216.57,216.16,216.57,8874.0,206.0963,206.201,205.8107,206.201,8874.0
2022-03-28 11:30:00,216.67,216.85,216.4,216.73,11832.0,206.2962,206.4676,206.0392,206.3534,11832.0
2022-03-28 11:40:00,216.78,216.85,216.0,216.0,7475.0,206.401,206.4676,205.6583,205.6583,7475.0
2022-03-28 11:50:00,215.97,216.28,215.94,216.11,15454.0,205.6297,205.9249,205.6012,205.763,15454.0
2022-03-28 12:00:00,216.1,216.18,215.98,216.09,17458.0,205.7535,205.8297,205.6393,205.744,17458.0
2022-03-28 12:10:00,216.09,216.17,215.94,216.06,7227.0,205.744,205.8202,205.6012,205.7154,7227.0
2022-03-28 12:20:00,216.01,216.21,215.93,216.1,8275.0,205.6678,205.8583,205.5917,205.7535,8275.0
2022-03-28 12:30:00,216.11,216.32,216.09,216.28,4699.0,205.763,205.963,205.744,205.9249,4699.0
2022-03-28 12:40:00,216.33,216.65,216.21,216.65,9306.0,205.9725,206.2772,205.8583,206.2772,9306.0
2022-03-28 12:50:00,216.63,216.95,216.63,216.66,8070.0,206.2581,206.5628,206.2581,206.2867,8070.0
2022-03-28 13:00:00,216.73,216.78,216.44,216.45,6974.0,206.3534,206.401,206.0772,206.0868,6974.0
2022-03-28 13:10:00,216.38,216.68,216.32,216.68,7174.0,206.0201,206.3058,205.963,206.3058,7174.0
2022-03-28 13:20:00,216.72,217.0,216.69,216.91,11095.0,206.3438,206.6104,206.3153,206.5247,11095.0
2022-03-28 13:30:00,216.92,217.05,216.82,216.94,15879.0,206.5343,206.658,206.4391,206.5533,15879.0
2022-03-28 13:40:00,216.92,216.92,216.54,216.59,13750.0,206.5343,206.5343,206.1725,206.2201,13750.0
2022-03-28 13:50:00,216.66,216.77,216.51,216.62,11871.0,206.2867,206.3914,206.1439,206.2486,11871.0
2022-03-28 14:00:00,216.59,216.82,216.59,216.65,9413.0,206.2201,206.4391,206.2201,206.2772,9413.0
2022-03-28 14:10:00,216.72,216.81,216.47,216.5,11704.0,206.3438,206.4295,206.1058,206.1344,11704.0
2022-03-28 14:20:00,216.55,216.68,216.47,216.53,14159.0,206.182,206.3058,206.1058,206.1629,14159.0
2022-03-28 14:30:00,216.56,216.76,216.26,216.38,34771.0,206.1915,206.3819,205.9059,206.0201,34771.0
2022-03-28 14:40:00,216.42,216.55,216.3,216.5,24752.0,206.0582,206.182,205.9439,206.1344,24752.0
2022-03-28 14:50:00,216.49,216.53,216.37,216.46,13986.0,206.1249,206.1629,206.0106,206.0963,13986.0
2022-03-28 15:00:00,216.49,216.49,216.13,216.3,24574.0,206.1249,206.1249,205.7821,205.9439,24574.0
2022-03-28 15:10:00,216.39,216.47,216.36,216.42,12393.0,206.0296,206.1058,206.0011,206.0582,12393.0
2022-03-28 15:20:00,216.43,216.63,216.39,216.55,15488.0,206.0677,206.2581,206.0296,206.182,15488.0
2022-03-28 15:30:00,216.54,216.6,216.39,216.46,21120.0,206.1725,206.2296,206.0296,206.0963,21120.0
2022-03-28 15:40:00,216.46,216.76,216.41,216.72,39190.0,206.0963,206.3819,206.0487,206.3438,39190.0
2022-03-28 15:50:00,216.68,217.21,216.54,217.21,128519.0,206.3058,206.8104,206.1725,206.8104,128519.0
2022-03-29 09:30:00,218.69,218.99,217.45,217.6,37534.0,208.2195,208.5052,207.0389,207.1817,37534.0
2022-03-29 09:40:00,217.65,217.65,215.83,215.99,18355.0,207.2293,207.2293,205.4965,205.6488,18355.0
2022-03-29 09:50:00,216.14,216.61,215.47,215.61,15126.0,205.7916,206.2391,205.1537,205.287,15126.0
2022-03-29 10:00:00,215.6,216.34,215.01,216.08,41324.0,205.2775,205.982,204.7157,205.7345,41324.0
2022-03-29 10:10:00,216.16,216.3,215.73,215.81,17690.0,205.8107,205.9439,205.4012,205.4774,17690.0
2022-03-29 10:20:00,215.71,216.08,215.49,216.08,12606.0,205.3822,205.7345,205.1727,205.7345,12606.0
2022-03-29 10:30:00,215.9,216.56,215.9,216.27,7538.0,205.5631,206.1915,205.5631,205.9154,7538.0
2022-03-29 10:40:00,216.52,216.52,215.71,216.03,5804.0,206.1534,206.1534,205.3822,205.6869,5804.0
2022-03-29 10:50:00,216.04,217.24,215.95,217.1,24414.0,205.6964,206.8389,205.6107,206.7056,24414.0
2022-03-29 11:00:00,217.15,217.57,217.04,217.24,25816.0,206.7533,207.1531,206.6485,206.8389,25816.0
2022-03-29 11:10:00,217.23,217.23,216.65,216.71,8359.0,206.8294,206.8294,206.2772,206.3343,8359.0
2022-03-29 11:20:00,216.81,217.0,216.69,216.82,6471.0,206.4295,206.6104,206.3153,206.4391,6471.0
2022-03-29 11:30:00,216.89,217.1,216.49,216.49,6862.0,206.5057,206.7056,206.1249,206.1249,6862.0
2022-03-29 11:40:00,216.43,217.01,216.42,216.92,4140.0,206.0677,206.62,206.0582,206.5343,4140.0
2022-03-29 11:50:00,216.93,217.1,216.84,216.91,5274.0,206.5438,206.7056,206.4581,206.5247,5274.0
2022-03-29 12:00:00,217.01,217.08,216.45,216.47,5154.0,206.62,206.6866,206.0868,206.1058,5154.0
2022-03-29 12:10:00,216.23,216.32,215.74,216.03,9536.0,205.8773,205.963,205.4108,205.6869,9536.0
2022-03-29 12:20:00,215.9,216.19,215.85,216.01,5122.0,205.5631,205.8392,205.5155,205.6678,5122.0
2022-03-29 12:30:00,215.99,216.01,215.65,215.78,4863.0,205.6488,205.6678,205.3251,205.4488,4863.0
2022-03-29 12:40:00,215.86,216.19,215.86,216.02,7514.0,205.525,205.8392,205.525,205.6774,7514.0
2022-03-29 12:50:00,215.93,215.93,215.55,215.63,9126.0,205.5917,205.5917,205.2299,205.306,9126.0
2022-03-29 13:00:00,215.6,215.65,215.37,215.37,8572.0,205.2775,205.3251,205.0585,205.0585,8572.0
2022-03-29 13:10:00,215.44,215.93,215.3,215.7,24422.0,205.1251,205.5917,204.9918,205.3727,24422.0
2022-03-29 13:20:00,215.64,215.64,215.33,215.46,8499.0,205.3155,205.3155,205.0204,205.1442,8499.0
2022-03-29 13:30:00,215.46,215.49,215.21,215.33,11627.0,205.1442,205.1727,204.9061,205.0204,11627.0
2022-03-29 13:40:00,215.25,215.42,215.07,215.17,10835.0,204.9442,205.1061,204.7728,204.8681,10835.0
2022-03-29 13:50:00,215.08,215.2,215.01,215.15,11145.0,204.7824,204.8966,204.7157,204.849,11145.0
2022-03-29 14:00:00,215.1,215.22,215.04,215.11,11830.0,204.8014,204.9157,204.7443,204.8109,11830.0
2022-03-29 14:10:00,215.13,215.23,214.81,214.91,18544.0,204.83,204.9252,204.5253,204.6205,18544.0
2022-03-29 14:20:00,214.87,214.93,214.66,214.82,17800.0,204.5824,204.6395,204.3825,204.5348,17800.0
2022-03-29 14:30:00,214.85,215.14,214.83,214.98,33405.0,204.5634,204.8395,204.5443,204.6871,33405.0
2022-03-29 14:40:00,214.94,214.99,214.59,214.59,37216.0,204.6491,204.6967,204.3158,204.3158,37216.0
2022-03-29 14:50:00,214.55,214.65,214.36,214.61,20316.0,204.2777,204.3729,204.0968,204.3349,20316.0
2022-03-29 15:00:00,214.59,214.92,214.55,214.86,24922.0,204.3158,204.63,204.2777,204.5729,24922.0
2022-03-29 15:10:00,214.87,215.35,214.87,214.98,40679.0,204.5824,205.0394,204.5824,204.6871,40679.0
2022-03-29 15:20:00,215.02,215.05,214.69,214.85,43615.0,204.7252,204.7538,204.411,204.5634,43615.0
2022-03-29 15:30:00,214.86,215.26,214.77,215.21,46386.0,204.5729,204.9537,204.4872,204.9061,46386.0
2022-03-29 15:40:00,215.24,215.55,215.11,215.46,57126.0,204.9347,205.2299,204.8109,205.1442,57126.0
2022-03-29 15:50:00,215.5,215.87,215.21,215.86,126623.0,205.1823,205.5345,204.9061,205.525,126623.0
2022-03-30 09:30:00,216.42,216.94,215.93,216.82,22336.0,206.0582,206.5533,205.5917,206.4391,22336.0
2022-03-30 09:40:00,216.76,216.85,215.78,216.22,9368.0,206.3819,206.4676,205.4488,205.8678,9368.0
2022-03-30 09:50:00,216.39,216.7,216.24,216.37,12349.0,206.0296,206.3248,205.8868,206.0106,12349.0
2022-03-30 10:00:00,216.59,217.21,216.47,216.94,13573.0,206.2201,206.8104,206.1058,206.5533,13573.0
2022-03-30 10:10:00,216.85,216.88,216.02,216.29,7810.0,206.4676,206.4962,205.6774,205.9344,7810.0
2022-03-30 10:20:00,216.33,216.55,215.8,216.02,11536.0,205.9725,206.182,205.4679,205.6774,11536.0
2022-03-30 10:30:00,216.02,216.74,215.88,216.63,14277.0,205.6774,206.3629,205.5441,206.2581,14277.0
2022-03-30 10:40:00,216.63,217.24,216.46,216.95,21378.0,206.2581,206.8389,206.0963,206.5628,21378.0
2022-03-30 10:50:00,217.03,217.44,217.01,217.05,9388.0,206.639,207.0294,206.62,206.658,9388.0
2022-03-30 11:00:00,217.05,217.17,216.86,216.93,11081.0,206.658,206.7723,206.4771,206.5438,11081.0
2022-03-30 11:10:00,216.99,216.99,216.56,216.56,17504.0,206.6009,206.6009,206.1915,206.1915,17504.0
2022-03-30 11:20:00,216.6,216.94,216.38,216.52,15703.0,206.2296,206.5533,206.0201,206.1534,15703.0
2022-03-30 11:30:00,216.5,216.76,216.44,216.72,10092.0,206.1344,206.3819,206.0772,206.3438,10092.0
2022-03-30 11:40:00,216.71,216.94,216.69,216.82,8337.0,206.3343,206.5533,206.3153,206.4391,8337.0
2022-03-30 11:50:00,216.8,216.8,216.06,216.18,13691.0,206.42,206.42,205.7154,205.8297,13691.0
2022-03-30 12:00:00,216.2,216.25,215.93,216.01,31159.0,205.8487,205.8963,205.5917,205.6678,31159.0
2022-03-30 12:10:00,216.0,216.08,215.86,216.08,10114.0,205.6583,205.7345,205.525,205.7345,10114.0
2022-03-30 12:20:00,216.1,216.19,215.68,215.9,6225.0,205.7535,205.8392,205.3536,205.5631,6225.0
2022-03-30 12:30:00,215.98,216.19,215.93,216.09,5921.0,205.6393,205.8392,205.5917,205.744,5921.0
2022-03-30 12:40:00,216.2,216.34,216.14,216.15,7452.0,205.8487,205.982,205.7916,205.8011,7452.0
2022-03-30 12:50:00,216.13,216.19,215.92,216.04,5205.0,205.7821,205.8392,205.5821,205.6964,5205.0
2022-03-30 13:00:00,216.08,216.09,215.65,215.81,4535.0,205.7345,205.744,205.3251,205.4774,4535.0
2022-03-30 13:10:00,215.8,216.02,215.66,216.01,6666.0,205.4679,205.6774,205.3346,205.6678,6666.0
2022-03-30 13:20:00,216.04,216.04,215.72,215.92,7604.0,205.6964,205.6964,205.3917,205.5821,7604.0
2022-03-30 13:30:00,215.88,216.13,215.77,216.1,7473.0,205.5441,205.7821,205.4393,205.7535,7473.0
2022-03-30 13:40:00,216.15,216.53,216.15,216.51,6190.0,205.8011,206.1629,205.8011,206.1439,6190.0
2022-03-30 13:50:00,216.47,216.6,216.22,216.27,7099.0,206.1058,206.2296,205.8678,205.9154,7099.0
2022-03-30 14:00:00,216.32,216.92,216.31,216.92,5175.0,205.963,206.5343,205.9535,206.5343,5175.0
2022-03-30 14:10:00,216.93,217.04,216.76,217.04,14002.0,206.5438,206.6485,206.3819,206.6485,14002.0
2022-03-30 14:20:00,217.03,217.2,216.93,217.08,10292.0,206.639,206.8009,206.5438,206.6866,10292.0
2022-03-30 14:30:00,217.09,217.33,217.07,217.24,7379.0,206.6961,206.9246,206.6771,206.8389,7379.0
2022-03-30 14:40:00,217.22,217.23,217.04,217.12,4711.0,206.8199,206.8294,206.6485,206.7247,4711.0
2022-03-30 14:50:00,217.12,217.18,216.82,216.82,5975.0,206.7247,206.7818,206.4391,206.4391,5975.0
2022-03-30 15:00:00,216.82,217.17,216.81,217.1,8375.0,206.4391,206.7723,206.4295,206.7056,8375.0
2022-03-30 15:10:00,217.07,217.16,216.76,216.83,8283.0,206.6771,206.7628,206.3819,206.4486,8283.0
2022-03-30 15:20:00,216.81,216.86,216.5,216.67,7867.0,206.4295,206.4771,206.1344,206.2962,7867.0
2022-03-30 15:30:00,216.67,216.9,216.57,216.67,12342.0,206.2962,206.5152,206.201,206.2962,12342.0
2022-03-30 15:40:00,216.66,217.01,216.53,216.86,14570.0,206.2867,206.62,206.1629,206.4771,14570.0
2022-03-30 15:50:00,216.81,217.58,216.49,217.58,55282.0,206.4295,207.1627,206.1249,207.1627,55282.0
2022-03-31 09:30:00,216.75,218.3,216.75,218.22,27855.0,206.3724,207.8482,206.3724,207.772,27855.0
2022-03-31 09:40:00,218.04,218.65,218.01,218.4,5500.0,207.6006,208.1814,207.5721,207.9434,5500.0
2022-03-31 09:50:00,218.47,218.47,217.91,218.23,7067.0,208.0101,208.0101,207.4769,207.7815,7067.0
2022-03-31 10:00:00,217.91,218.19,217.42,217.42,5353.0,207.4769,207.7435,207.0103,207.0103,5353.0
2022-03-31 10:10:00,217.24,217.34,216.93,216.93,3598.0,206.8389,206.9342,206.5438,206.5438,3598.0
2022-03-31 10:20:00,216.85,217.4,216.52,217.34,2982.0,206.4676,206.9913,206.1534,206.9342,2982.0
2022-03-31 10:30:00,217.41,217.79,217.1,217.14,4648.0,207.0008,207.3626,206.7056,206.7437,4648.0
2022-03-31 10:40:00,217.2,217.44,216.96,217.14,5116.0,206.8009,207.0294,206.5724,206.7437,5116.0
2022-03-31 10:50:00,217.23,217.41,217.03,217.41,3260.0,206.8294,207.0008,206.639,207.0008,3260.0
2022-03-31 11:00:00,217.39,217.58,217.1,217.28,6917.0,206.9818,207.1627,206.7056,206.877,6917.0
2022-03-31 11:10:00,217.3,217.39,217.16,217.17,3515.0,206.8961,206.9818,206.7628,206.7723,3515.0
2022-03-31 11:20:00,217.05,217.14,216.89,216.9,12069.0,206.658,206.7437,206.5057,206.5152,12069.0
2022-03-31 11:30:00,216.81,217.11,216.51,217.11,7572.0,206.4295,206.7152,206.1439,206.7152,7572.0
2022-03-31 11:40:00,217.14,217.41,217.07,217.21,4057.0,206.7437,207.0008,206.6771,206.8104,4057.0
2022-03-31 11:50:00,217.21,217.3,216.98,217.11,5625.0,206.8104,206.8961,206.5914,206.7152,5625.0
2022-03-31 12:00:00,217.11,217.31,217.0,217.3,5474.0,206.7152,206.9056,206.6104,206.8961,5474.0
2022-03-31 12:10:00,217.29,217.35,217.1,217.18,4740.0,206.8866,206.9437,206.7056,206.7818,4740.0
2022-03-31 12:20:00,217.09,217.18,216.74,216.8,4915.0,206.6961,206.7818,206.3629,206.42,4915.0
2022-03-31 12:30:00,216.74,217.4,216.74,217.11,12134.0,206.3629,206.9913,206.3629,206.7152,12134.0
2022-03-31 12:40:00,217.1,217.25,217.01,217.12,5432.0,206.7056,206.8485,206.62,206.7247,5432.0
2022-03-31 12:50:00,217.14,217.18,217.0,217.07,5444.0,206.7437,206.7818,206.6104,206.6771,5444.0
2022-03-31 13:00:00,217.02,217.06,216.72,216.72,4568.0,206.6295,206.6676,206.3438,206.3438,4568.0
2022-03-31 13:10:00,216.72,216.72,216.51,216.69,7378.0,206.3438,206.3438,206.1439,206.3153,7378.0
2022-03-31 13:20:00,216.69,216.71,216.44,216.55,6231.0,206.3153,206.3343,206.0772,206.182,6231.0
2022-03-31 13:30:00,216.5,216.58,216.27,216.4,5820.0,206.1344,206.2105,205.9154,206.0392,5820.0
2022-03-31 13:40:00,216.48,216.68,216.21,216.27,6546.0,206.1153,206.3058,205.8583,205.9154,6546.0
2022-03-31 13:50:00,216.27,216.47,216.22,216.38,6471.0,205.9154,206.1058,205.8678,206.0201,6471.0
2022-03-31 14:00:00,216.32,216.32,215.89,215.97,7351.0,205.963,205.963,205.5536,205.6297,7351.0
2022-03-31 14:10:00,215.91,216.05,215.79,215.85,10111.0,205.5726,205.7059,205.4584,205.5155,10111.0
2022-03-31 14:20:00,215.82,216.02,215.64,215.83,16324.0,205.4869,205.6774,205.3155,205.4965,16324.0
2022-03-31 14:30:00,215.75,215.83,215.57,215.57,10530.0,205.4203,205.4965,205.2489,205.2489,10530.0
2022-03-31 14:40:00,215.54,215.88,215.25,215.88,13209.0,205.2203,205.5441,204.9442,205.5441,13209.0
2022-03-31 14:50:00,215.85,215.85,215.68,215.85,5392.0,205.5155,205.5155,205.3536,205.5155,5392.0
2022-03-31 15:00:00,215.87,216.08,215.72,215.88,10090.0,205.5345,205.7345,205.3917,205.5441,10090.0
2022-03-31 15:10:00,215.89,216.03,215.82,216.01,9029.0,205.5536,205.6869,205.4869,205.6678,9029.0
2022-03-31 15:20:00,215.98,216.05,215.69,215.75,11765.0,205.6393,205.7059,205.3632,205.4203,11765.0
2022-03-31 15:30:00,215.77,215.83,215.32,215.54,23298.0,205.4393,205.4965,205.0109,205.2203,23298.0
2022-03-31 15:40:00,215.52,215.52,214.92,214.97,29521.0,205.2013,205.2013,204.63,204.6776,29521.0
2022-03-31 15:50:00,214.91,215.03,213.8,213.91,180037.0,204.6205,204.7348,203.5636,203.6684,180037.0
2022-04-01 09:30:00,216.01,216.27,214.68,215.37,44254.0,205.6678,205.9154,204.4015,205.0585,44254.0
2022-04-01 09:40:00,215.23,215.91,214.45,215.74,10419.0,204.9252,205.5726,204.1825,205.4108,10419.0
2022-04-01 09:50:00,215.75,215.96,215.16,215.61,19771.0,205.4203,205.6202,204.8585,205.287,19771.0
2022-04-01 10:00:00,215.68,216.69,215.52,216.57,14989.0,205.3536,206.3153,205.2013,206.201,14989.0
2022-04-01 10:10:00,216.66,216.83,216.04,216.14,12471.0,206.2867,206.4486,205.6964,205.7916,12471.0
2022-04-01 10:20:00,216.2,216.2,214.92,214.92,5747.0,205.8487,205.8487,204.63,204.63,5747.0
2022-04-01 10:30:00,214.94,215.42,214.77,215.24,9290.0,204.6491,205.1061,204.4872,204.9347,9290.0
2022-04-01 10:40:00,215.24,215.51,215.11,215.26,12048.0,204.9347,205.1918,204.8109,204.9537,12048.0
2022-04-01 10:50:00,215.25,215.77,215.14,215.4,8546.0,204.9442,205.4393,204.8395,205.087,8546.0
2022-04-01 11:00:00,215.39,215.98,215.24,215.77,11341.0,205.0775,205.6393,204.9347,205.4393,11341.0
2022-04-01 11:10:00,215.67,216.13,215.66,216.13,5928.0,205.3441,205.7821,205.3346,205.7821,5928.0
2022-04-01 11:20:00,216.13,216.83,216.07,216.62,15514.0,205.7821,206.4486,205.725,206.2486,15514.0
2022-04-01 11:30:00,216.59,216.79,216.34,216.63,11274.0,206.2201,206.4105,205.982,206.2581,11274.0
2022-04-01 11:40:00,216.51,216.51,216.06,216.3,19559.0,206.1439,206.1439,205.7154,205.9439,19559.0
2022-04-01 11:50:00,216.3,216.68,216.18,216.45,13275.0,205.9439,206.3058,205.8297,206.0868,13275.0
2022-04-01 12:00:00,216.46,216.46,215.77,215.94,9597.0,206.0963,206.0963,205.4393,205.6012,9597.0
2022-04-01 12:10:00,215.88,216.01,215.49,215.66,10761.0,205.5441,205.6678,205.1727,205.3346,10761.0
2022-04-01 12:20:00,215.7,216.03,215.64,215.96,8322.0,205.3727,205.6869,205.3155,205.6202,8322.0
2022-04-01 12:30:00,215.9,215.94,215.64,215.83,11595.0,205.5631,205.6012,205.3155,205.4965,11595.0
2022-04-01 12:40:00,215.81,216.11,215.7,216.0,9159.0,205.4774,205.763,205.3727,205.6583,9159.0
2022-04-01 12:50:00,215.99,216.07,215.85,216.03,8213.0,205.6488,205.725,205.5155,205.6869,8213.0
2022-04-01 13:00:00,216.08,216.08,215.72,215.72,6439.0,205.7345,205.7345,205.3917,205.3917,6439.0
2022-04-01 13:10:00,215.69,215.69,215.31,215.31,9399.0,205.3632,205.3632,205.0013,205.0013,9399.0
2022-04-01 13:20:00,215.29,215.45,215.05,215.45,8956.0,204.9823,205.1346,204.7538,205.1346,8956.0
2022-04-01 13:30:00,215.47,215.57,215.21,215.55,7910.0,205.1537,205.2489,204.9061,205.2299,7910.0
2022-04-01 13:40:00,215.61,215.66,215.29,215.35,23204.0,205.287,205.3346,204.9823,205.0394,23204.0
2022-04-01 13:50:00,215.41,216.2,215.4,216.09,12250.0,205.0966,205.8487,205.087,205.744,12250.0
2022-04-01 14:00:00,216.13,216.78,216.08,216.67,9491.0,205.7821,206.401,205.7345,206.2962,9491.0
2022-04-01 14:10:00,216.71,216.79,216.43,216.56,11880.0,206.3343,206.4105,206.0677,206.1915,11880.0
2022-04-01 14:20:00,216.61,216.96,216.37,216.96,24994.0,206.2391,206.5724,206.0106,206.5724,24994.0
2022-04-01 14:30:00,216.99,217.17,216.78,217.13,15788.0,206.6009,206.7723,206.401,206.7342,15788.0
2022-04-01 14:40:00,217.13,217.2,216.86,216.87,10280.0,206.7342,206.8009,206.4771,206.4867,10280.0
2022-04-01 14:50:00,216.86,217.23,216.75,216.79,16065.0,206.4771,206.8294,206.3724,206.4105,16065.0
2022-04-01 15:00:00,216.78,216.99,216.76,216.83,12245.0,206.401,206.6009,206.3819,206.4486,12245.0
2022-04-01 15:10:00,216.73,216.76,216.15,216.18,10329.0,206.3534,206.3819,205.8011,205.8297,10329.0
2022-04-01 15:20:00,216.13,216.18,215.85,216.0,12310.0,205.7821,205.8297,205.5155,205.6583,12310.0
2022-04-01 15:30:00,216.0,216.04,215.39,215.44,17797.0,205.6583,205.6964,205.0775,205.1251,17797.0
2022-04-01 15:40:00,215.47,215.84,215.47,215.79,29619.0,205.1537,205.506,205.1537,205.4584,29619.0
2022-04-01 15:50:00,215.84,216.75,215.83,216.55,76210.0,205.506,206.3724,205.4965,206.182,76210.0
2022-04-04 09:30:00,215.71,215.84,213.31,213.31,36500.0,205.3822,205.506,203.0971,203.0971,36500.0
2022-04-04 09:40:00,213.37,214.31,213.37,213.44,17311.0,203.1542,204.0492,203.1542,203.2209,17311.0
2022-04-04 09:50:00,213.53,214.37,213.16,214.01,11660.0,203.3066,204.1064,202.9543,203.7636,11660.0
2022-04-04 10:00:00,213.98,214.63,213.83,214.32,5400.0,203.735,204.3539,203.5922,204.0587,5400.0
2022-04-04 10:10:00,214.31,214.64,213.99,214.64,12353.0,204.0492,204.3634,203.7445,204.3634,12353.0
2022-04-04 10:20:00,214.61,215.38,214.59,215.2,10182.0,204.3349,205.068,204.3158,204.8966,10182.0
2022-04-04 10:30:00,215.12,215.58,215.06,215.44,14039.0,204.8204,205.2584,204.7633,205.1251,14039.0
2022-04-04 10:40:00,215.45,215.51,214.84,214.92,10475.0,205.1346,205.1918,204.5539,204.63,10475.0
2022-04-04 10:50:00,214.87,214.93,213.79,213.87,13201.0,204.5824,204.6395,203.5541,203.6303,13201.0
2022-04-04 11:00:00,213.84,214.06,213.17,213.18,14376.0,203.6017,203.8112,202.9638,202.9733,14376.0
2022-04-04 11:10:00,213.23,213.27,212.83,213.12,15064.0,203.0209,203.059,202.6401,202.9162,15064.0
2022-04-04 11:20:00,213.03,213.06,212.51,212.72,15293.0,202.8305,202.8591,202.3354,202.5354,15293.0
2022-04-04 11:30:00,212.71,212.86,212.24,212.36,12848.0,202.5258,202.6687,202.0783,202.1926,12848.0
2022-04-04 11:40:00,212.31,212.83,212.04,212.65,32739.0,202.145,202.6401,201.8879,202.4687,32739.0
2022-04-04 11:50:00,212.61,212.83,212.24,212.79,12029.0,202.4306,202.6401,202.0783,202.602,12029.0
2022-04-04 12:00:00,212.75,213.14,212.37,213.1,14298.0,202.5639,202.9352,202.2021,202.8972,14298.0
2022-04-04 12:10:00,213.09,213.11,212.7,212.78,10673.0,202.8876,202.9067,202.5163,202.5925,10673.0
2022-04-04 12:20:00,212.77,212.87,212.51,212.6,11470.0,202.583,202.6782,202.3354,202.4211,11470.0
2022-04-04 12:30:00,212.55,212.96,212.55,212.96,20402.0,202.3735,202.7639,202.3735,202.7639,20402.0
2022-04-04 12:40:00,212.91,213.26,212.83,213.08,10825.0,202.7163,203.0495,202.6401,202.8781,10825.0
2022-04-04 12:50:00,213.09,213.09,212.85,212.9,8178.0,202.8876,202.8876,202.6591,202.7067,8178.0
2022-04-04 13:00:00,212.88,213.09,212.81,212.99,15716.0,202.6877,202.8876,202.621,202.7924,15716.0
2022-04-04 13:10:00,213.02,213.45,213.0,213.44,7883.0,202.821,203.2304,202.8019,203.2209,7883.0
2022-04-04 13:20:00,213.46,213.66,213.39,213.64,7611.0,203.2399,203.4303,203.1733,203.4113,7611.0
2022-04-04 13:30:00,213.64,213.75,213.32,213.33,27142.0,203.4113,203.516,203.1066,203.1161,27142.0
2022-04-04 13:40:00,213.34,213.87,213.34,213.77,9604.0,203.1257,203.6303,203.1257,203.5351,9604.0
2022-04-04 13:50:00,213.76,213.96,213.64,213.9,20837.0,203.5256,203.716,203.4113,203.6589,20837.0
2022-04-04 14:00:00,213.96,214.43,213.96,214.43,7374.0,203.716,204.1635,203.716,204.1635,7374.0
2022-04-04 14:10:00,214.33,214.42,214.03,214.29,9192.0,204.0683,204.154,203.7826,204.0302,9192.0
2022-04-04 14:20:00,214.29,214.43,214.15,214.37,9113.0,204.0302,204.1635,203.8969,204.1064,9113.0
2022-04-04 14:30:00,214.36,214.51,214.32,214.36,7931.0,204.0968,204.2397,204.0587,204.0968,7931.0
2022-04-04 14:40:00,214.35,214.48,214.22,214.38,15210.0,204.0873,204.2111,203.9635,204.1159,15210.0
2022-04-04 14:50:00,214.39,214.52,214.32,214.45,11978.0,204.1254,204.2492,204.0587,204.1825,11978.0
2022-04-04 15:00:00,214.46,214.77,214.46,214.63,15091.0,204.192,204.4872,204.192,204.3539,15091.0
2022-04-04 15:10:00,214.67,214.76,214.55,214.59,13912.0,204.392,204.4777,204.2777,204.3158,13912.0
2022-04-04 15:20:00,214.63,214.7,214.29,214.29,11656.0,204.3539,204.4206,204.0302,204.0302,11656.0
2022-04-04 15:30:00,214.27,214.28,213.55,213.62,24064.0,204.0111,204.0207,203.3256,203.3923,24064.0
2022-04-04 15:40:00,213.68,213.92,213.39,213.69,28871.0,203.4494,203.6779,203.1733,203.4589,28871.0
2022-04-04 15:50:00,213.69,214.01,213.21,213.57,77680.0,203.4589,203.7636,203.0019,203.3447,77680.0
2022-04-05 09:30:00,213.95,216.2,213.95,215.88,57780.0,203.7065,205.8487,203.7065,205.5441,57780.0
2022-04-05 09:40:00,215.99,216.0,214.82,214.93,7290.0,205.6488,205.6583,204.5348,204.6395,7290.0
2022-04-05 09:50:00,214.82,215.91,214.82,215.81,8959.0,204.5348,205.5726,204.5348,205.4774,8959.0
2022-04-05 10:00:00,215.9,216.71,215.37,215.59,13411.0,205.5631,206.3343,205.0585,205.2679,13411.0
2022-04-05 10:10:00,215.56,215.93,215.32,215.53,9859.0,205.2394,205.5917,205.0109,205.2108,9859.0
2022-04-05 10:20:00,215.46,215.62,215.24,215.46,8688.0,205.1442,205.2965,204.9347,205.1442,8688.0
2022-04-05 10:30:00,215.41,215.97,215.35,215.89,9943.0,205.0966,205.6297,205.0394,205.5536,9943.0
2022-04-05 10:40:00,216.02,216.84,215.96,216.7,18907.0,205.6774,206.4581,205.6202,206.3248,18907.0
2022-04-05 10:50:00,216.58,216.8,215.98,216.02,13766.0,206.2105,206.42,205.6393,205.6774,13766.0
2022-04-05 11:00:00,215.99,216.23,215.8,216.14,8908.0,205.6488,205.8773,205.4679,205.7916,8908.0
2022-04-05 11:10:00,216.08,216.15,215.59,215.64,11221.0,205.7345,205.8011,205.2679,205.3155,11221.0
2022-04-05 11:20:00,215.71,216.2,215.64,216.2,9018.0,205.3822,205.8487,205.3155,205.8487,9018.0
2022-04-05 11:30:00,216.27,216.64,216.23,216.29,5235.0,205.9154,206.2677,205.8773,205.9344,5235.0
2022-04-05 11:40:00,216.49,216.68,216.44,216.45,3841.0,206.1249,206.3058,206.0772,206.0868,3841.0
2022-04-05 11:50:00,216.42,216.42,215.62,215.62,5983.0,206.0582,206.0582,205.2965,205.2965,5983.0
2022-04-05 12:00:00,215.66,215.96,215.47,215.84,9424.0,205.3346,205.6202,205.1537,205.506,9424.0
2022-04-05 12:10:00,215.83,216.06,215.68,215.81,10464.0,205.4965,205.7154,205.3536,205.4774,10464.0
2022-04-05 12:20:00,215.8,215.97,215.77,215.82,4882.0,205.4679,205.6297,205.4393,205.4869,4882.0
2022-04-05 12:30:00,215.9,216.18,215.77,216.18,3095.0,205.5631,205.8297,205.4393,205.8297,3095.0
2022-04-05 12:40:00,216.13,216.19,215.8,215.87,5855.0,205.7821,205.8392,205.4679,205.5345,5855.0
2022-04-05 12:50:00,215.8,216.0,215.76,215.82,7119.0,205.4679,205.6583,205.4298,205.4869,7119.0
2022-04-05 13:00:00,215.78,215.83,215.65,215.82,9077.0,205.4488,205.4965,205.3251,205.4869,9077.0
2022-04-05 13:10:00,215.88,215.91,215.69,215.8,10553.0,205.5441,205.5726,205.3632,205.4679,10553.0
2022-04-05 13:20:00,215.84,215.92,215.65,215.69,5388.0,205.506,205.5821,205.3251,205.3632,5388.0
2022-04-05 13:30:00,215.65,215.68,215.28,215.31,8979.0,205.3251,205.3536,204.9728,205.0013,8979.0
2022-04-05 13:40:00,215.3,215.77,215.29,215.45,13812.0,204.9918,205.4393,204.9823,205.1346,13812.0
2022-04-05 13:50:00,215.41,215.44,215.15,215.18,7648.0,205.0966,205.1251,204.849,204.8776,7648.0
2022-04-05 14:00:00,215.14,215.24,214.9,215.01,10437.0,204.8395,204.9347,204.611,204.7157,10437.0
2022-04-05 14:10:00,215.02,215.04,214.83,214.99,17589.0,204.7252,204.7443,204.5443,204.6967,17589.0
2022-04-05 14:20:00,215.09,215.22,214.84,214.91,8856.0,204.7919,204.9157,204.5539,204.6205,8856.0
2022-04-05 14:30:00,214.92,215.06,214.85,214.87,4723.0,204.63,204.7633,204.5634,204.5824,4723.0
2022-04-05 14:40:00,214.92,215.06,214.84,215.01,7078.0,204.63,204.7633,204.5539,204.7157,7078.0
2022-04-05 14:50:00,214.95,215.09,214.82,214.83,5219.0,204.6586,204.7919,204.5348,204.5443,5219.0
2022-04-05 15:00:00,214.82,214.87,214.33,214.42,7449.0,204.5348,204.5824,204.0683,204.154,7449.0
2022-04-05 15:10:00,214.34,214.39,214.15,214.25,11393.0,204.0778,204.1254,203.8969,203.9921,11393.0
2022-04-05 15:20:00,214.28,214.39,214.06,214.15,13585.0,204.0207,204.1254,203.8112,203.8969,13585.0
2022-04-05 15:30:00,214.1,214.12,213.3,213.38,29190.0,203.8493,203.8683,203.0876,203.1638,29190.0
2022-04-05 15:40:00,213.35,213.38,212.38,212.39,51163.0,203.1352,203.1638,202.2116,202.2212,51163.0
2022-04-05 15:50:00,212.38,212.82,212.09,212.59,200828.0,202.2116,202.6306,201.9355,202.4116,200828.0
2022-04-06 09:30:00,212.16,212.41,210.91,212.16,35167.0,202.0022,202.2402,200.812,202.0022,35167.0
2022-04-06 09:40:00,212.29,213.16,212.12,212.91,6499.0,202.1259,202.9543,201.9641,202.7163,6499.0
2022-04-06 09:50:00,213.02,213.91,212.34,213.47,6650.0,202.821,203.6684,202.1735,203.2494,6650.0
2022-04-06 10:00:00,213.6,213.67,212.99,213.3,12406.0,203.3732,203.4399,202.7924,203.0876,12406.0
2022-04-06 10:10:00,213.37,214.18,213.33,214.08,14561.0,203.1542,203.9255,203.1161,203.8302,14561.0
2022-04-06 10:20:00,214.0,214.2,213.91,214.14,14996.0,203.7541,203.9445,203.6684,203.8874,14996.0
2022-04-06 10:30:00,214.06,214.48,213.64,214.33,21088.0,203.8112,204.2111,203.4113,204.0683,21088.0
2022-04-06 10:40:00,214.35,214.62,213.85,214.42,8811.0,204.0873,204.3444,203.6113,204.154,8811.0
2022-04-06 10:50:00,214.41,214.66,214.29,214.49,9767.0,204.1444,204.3825,204.0302,204.2206,9767.0
2022-04-06 11:00:00,214.5,214.66,214.22,214.53,20217.0,204.2301,204.3825,203.9635,204.2587,20217.0
2022-04-06 11:10:00,214.53,214.62,214.3,214.5,13198.0,204.2587,204.3444,204.0397,204.2301,13198.0
2022-04-06 11:20:00,214.53,214.79,214.45,214.67,11578.0,204.2587,204.5062,204.1825,204.392,11578.0
2022-04-06 11:30:00,214.66,214.77,214.16,214.25,16902.0,204.3825,204.4872,203.9064,203.9921,16902.0
2022-04-06 11:40:00,214.34,214.72,214.07,214.67,5939.0,204.0778,204.4396,203.8207,204.392,5939.0
2022-04-06 11:50:00,214.71,214.87,214.32,214.4,20118.0,204.4301,204.5824,204.0587,204.1349,20118.0
2022-04-06 12:00:00,214.45,214.64,214.38,214.61,15566.0,204.1825,204.3634,204.1159,204.3349,15566.0
2022-04-06 12:10:00,214.59,214.71,214.14,214.29,8497.0,204.3158,204.4301,203.8874,204.0302,8497.0
2022-04-06 12:20:00,214.24,214.59,214.18,214.41,6754.0,203.9826,204.3158,203.9255,204.1444,6754.0
2022-04-06 12:30:00,214.45,214.57,214.26,214.32,9927.0,204.1825,204.2968,204.0016,204.0587,9927.0
2022-04-06 12:40:00,214.34,214.59,214.27,214.38,8473.0,204.0778,204.3158,204.0111,204.1159,8473.0
2022-04-06 12:50:00,214.37,214.47,214.16,214.29,9695.0,204.1064,204.2016,203.9064,204.0302,9695.0
2022-04-06 13:00:00,214.38,214.41,213.97,214.05,7148.0,204.1159,204.1444,203.7255,203.8017,7148.0
2022-04-06 13:10:00,214.01,214.13,213.6,213.66,6017.0,203.7636,203.8778,203.3732,203.4303,6017.0
2022-04-06 13:20:00,213.62,214.14,213.58,214.01,8326.0,203.3923,203.8874,203.3542,203.7636,8326.0
2022-04-06 13:30:00,213.87,214.05,213.68,213.81,9089.0,203.6303,203.8017,203.4494,203.5732,9089.0
2022-04-06 13:40:00,213.8,214.0,213.51,213.53,4609.0,203.5636,203.7541,203.2875,203.3066,4609.0
2022-04-06 13:50:00,213.56,213.72,213.35,213.36,7060.0,203.3351,203.4875,203.1352,203.1447,7060.0
2022-04-06 14:00:00,213.41,214.0,212.83,212.94,17829.0,203.1923,203.7541,202.6401,202.7448,17829.0
2022-04-06 14:10:00,212.86,213.09,212.55,212.83,16364.0,202.6687,202.8876,202.3735,202.6401,16364.0
2022-04-06 14:20:00,212.79,212.87,212.58,212.77,24641.0,202.602,202.6782,202.4021,202.583,24641.0
2022-04-06 14:30:00,212.71,213.35,212.68,212.96,9234.0,202.5258,203.1352,202.4973,202.7639,9234.0
2022-04-06 14:40:00,212.97,213.74,212.93,213.61,12526.0,202.7734,203.5065,202.7353,203.3827,12526.0
2022-04-06 14:50:00,213.61,213.84,213.52,213.59,7721.0,203.3827,203.6017,203.2971,203.3637,7721.0
2022-04-06 15:00:00,213.6,213.75,213.11,213.27,16128.0,203.3732,203.516,202.9067,203.059,16128.0
2022-04-06 15:10:00,213.22,213.41,213.02,213.02,17322.0,203.0114,203.1923,202.821,202.821,17322.0
2022-04-06 15:20:00,213.06,213.07,212.07,212.19,25711.0,202.8591,202.8686,201.9165,202.0307,25711.0
2022-04-06 15:30:00,212.21,212.53,211.84,212.53,50585.0,202.0498,202.3545,201.6975,202.3545,50585.0
2022-04-06 15:40:00,212.53,212.65,212.2,212.53,40439.0,202.3545,202.4687,202.0403,202.3545,40439.0
2022-04-06 15:50:00,212.59,212.78,212.17,212.45,113219.0,202.4116,202.5925,202.0117,202.2783,113219.0
2022-04-07 09:30:00,213.31,213.32,211.41,212.02,33154.0,203.0971,203.1066,201.2881,201.8689,33154.0
2022-04-07 09:40:00,212.28,212.75,212.07,212.36,10076.0,202.1164,202.5639,201.9165,202.1926,10076.0
2022-04-07 09:50:00,212.2,212.55,211.01,211.28,19074.0,202.0403,202.3735,200.9072,201.1643,19074.0
2022-04-07 10:00:00,211.22,211.23,210.15,210.35,17430.0,201.1072,201.1167,200.0884,200.2788,17430.0
2022-04-07 10:10:00,210.34,210.73,210.23,210.73,10095.0,200.2693,200.6406,200.1646,200.6406,10095.0
2022-04-07 10:20:00,210.69,210.75,210.0,210.0,10894.0,200.6025,200.6597,199.9456,199.9456,10894.0
2022-04-07 10:30:00,210.19,210.96,210.19,210.74,9868.0,200.1265,200.8596,200.1265,200.6502,9868.0
2022-04-07 10:40:00,210.64,210.64,210.09,210.09,9856.0,200.5549,200.5549,200.0313,200.0313,9856.0
2022-04-07 10:50:00,210.11,210.45,209.92,210.29,6079.0,200.0503,200.374,199.8694,200.2217,6079.0
2022-04-07 11:00:00,210.21,210.53,209.94,210.5,9943.0,200.1455,200.4502,199.8885,200.4216,9943.0
2022-04-07 11:10:00,210.47,210.79,210.45,210.72,9789.0,200.3931,200.6978,200.374,200.6311,9789.0
2022-04-07 11:20:00,210.8,211.37,210.77,210.99,14450.0,200.7073,201.25,200.6787,200.8882,14450.0
2022-04-07 11:30:00,211.28,211.61,210.93,211.37,10795.0,201.1643,201.4785,200.8311,201.25,10795.0
2022-04-07 11:40:00,211.5,211.82,211.4,211.6,14639.0,201.3738,201.6784,201.2786,201.469,14639.0
2022-04-07 11:50:00,211.57,212.0,211.5,211.63,12754.0,201.4404,201.8498,201.3738,201.4975,12754.0
2022-04-07 12:00:00,211.62,211.64,211.37,211.44,5930.0,201.488,201.5071,201.25,201.3166,5930.0
2022-04-07 12:10:00,211.47,211.66,211.15,211.18,9526.0,201.3452,201.5261,201.0405,201.0691,9526.0
2022-04-07 12:20:00,211.16,211.59,211.06,211.3,5112.0,201.05,201.4595,200.9548,201.1833,5112.0
2022-04-07 12:30:00,211.26,211.64,211.18,211.64,6670.0,201.1453,201.5071,201.0691,201.5071,6670.0
2022-04-07 12:40:00,211.61,212.17,211.51,211.53,26782.0,201.4785,202.0117,201.3833,201.4023,26782.0
2022-04-07 12:50:00,211.34,211.34,211.07,211.26,16054.0,201.2214,201.2214,200.9644,201.1453,16054.0
2022-04-07 13:00:00,211.22,211.77,211.18,211.66,18898.0,201.1072,201.6308,201.0691,201.5261,18898.0
2022-04-07 13:10:00,211.77,212.23,211.75,212.16,5645.0,201.6308,202.0688,201.6118,202.0022,5645.0
2022-04-07 13:20:00,212.2,212.39,212.16,212.21,17316.0,202.0403,202.2212,202.0022,202.0498,17316.0
2022-04-07 13:30:00,212.22,212.28,211.88,211.97,3505.0,202.0593,202.1164,201.7356,201.8213,3505.0
2022-04-07 13:40:00,211.94,212.33,211.89,212.27,8661.0,201.7927,202.164,201.7451,202.1069,8661.0
2022-04-07 13:50:00,212.28,212.6,211.98,212.48,6355.0,202.1164,202.4211,201.8308,202.3068,6355.0
2022-04-07 14:00:00,212.36,212.61,212.21,212.22,11021.0,202.1926,202.4306,202.0498,202.0593,11021.0
2022-04-07 14:10:00,212.24,212.42,212.02,212.02,11941.0,202.0783,202.2497,201.8689,201.8689,11941.0
2022-04-07 14:20:00,212.02,212.34,212.01,212.17,9900.0,201.8689,202.1735,201.8593,202.0117,9900.0
2022-04-07 14:30:00,212.13,212.52,212.06,212.49,8204.0,201.9736,202.3449,201.907,202.3164,8204.0
2022-04-07 14:40:00,212.48,213.03,212.4,212.96,10430.0,202.3068,202.8305,202.2307,202.7639,10430.0
2022-04-07 14:50:00,212.92,213.24,212.89,213.19,9104.0,202.7258,203.0305,202.6972,202.9829,9104.0
2022-04-07 15:00:00,213.11,213.25,212.75,212.98,16131.0,202.9067,203.04,202.5639,202.7829,16131.0
2022-04-07 15:10:00,212.93,213.15,212.89,212.91,19701.0,202.7353,202.9448,202.6972,202.7163,19701.0
2022-04-07 15:20:00,212.91,213.03,212.68,212.86,10104.0,202.7163,202.8305,202.4973,202.6687,10104.0
2022-04-07 15:30:00,212.89,213.1,212.79,213.1,20561.0,202.6972,202.8972,202.602,202.8972,20561.0
2022-04-07 15:40:00,213.13,213.41,212.9,213.11,29734.0,202.9257,203.1923,202.7067,202.9067,29734.0
2022-04-07 15:50:00,212.96,213.02,212.26,212.65,101915.0,202.7639,202.821,202.0974,202.4687,101915.0
2022-04-08 09:30:00,214.17,214.95,213.17,213.98,32586.0,203.9159,204.6586,202.9638,203.735,32586.0
2022-04-08 09:40:00,214.0,214.73,213.64,213.88,20776.0,203.7541,204.4491,203.4113,203.6398,20776.0
2022-04-08 09:50:00,213.87,214.73,213.78,214.29,26301.0,203.6303,204.4491,203.5446,204.0302,26301.0
2022-04-08 10:00:00,214.11,214.87,214.1,214.78,17590.0,203.8588,204.5824,203.8493,204.4967,17590.0
2022-04-08 10:10:00,214.68,214.79,213.81,213.93,15963.0,204.4015,204.5062,203.5732,203.6874,15963.0
2022-04-08 10:20:00,213.91,214.04,213.51,213.94,9161.0,203.6684,203.7922,203.2875,203.6969,9161.0
2022-04-08 10:30:00,213.94,214.66,213.92,214.3,12450.0,203.6969,204.3825,203.6779,204.0397,12450.0
2022-04-08 10:40:00,214.26,214.97,214.15,214.86,12842.0,204.0016,204.6776,203.8969,204.5729,12842.0
2022-04-08 10:50:00,214.91,215.97,214.83,215.95,22294.0,204.6205,205.6297,204.5443,205.6107,22294.0
2022-04-08 11:00:00,215.91,216.15,215.44,215.49,17574.0,205.5726,205.8011,205.1251,205.1727,17574.0
2022-04-08 11:10:00,215.46,215.71,215.37,215.51,23097.0,205.1442,205.3822,205.0585,205.1918,23097.0
2022-04-08 11:20:00,215.47,215.83,215.17,215.83,15381.0,205.1537,205.4965,204.8681,205.4965,15381.0
2022-04-08 11:30:00,215.79,216.44,215.79,216.41,15874.0,205.4584,206.0772,205.4584,206.0487,15874.0
2022-04-08 11:40:00,216.36,216.5,215.85,215.96,15901.0,206.0011,206.1344,205.5155,205.6202,15901.0
2022-04-08 11:50:00,215.94,216.12,215.9,215.97,17421.0,205.6012,205.7726,205.5631,205.6297,17421.0
2022-04-08 12:00:00,215.97,216.22,215.88,215.99,15212.0,205.6297,205.8678,205.5441,205.6488,15212.0
2022-04-08 12:10:00,215.98,216.2,215.83,216.06,44262.0,205.6393,205.8487,205.4965,205.7154,44262.0
2022-04-08 12:20:00,216.05,216.42,216.05,216.28,12974.0,205.7059,206.0582,205.7059,205.9249,12974.0
2022-04-08 12:30:00,216.29,216.29,215.97,216.18,9731.0,205.9344,205.9344,205.6297,205.8297,9731.0
2022-04-08 12:40:00,216.18,216.21,215.94,215.96,9848.0,205.8297,205.8583,205.6012,205.6202,9848.0
2022-04-08 12:50:00,215.95,216.32,215.94,216.28,23953.0,205.6107,205.963,205.6012,205.9249,23953.0
2022-04-08 13:00:00,216.32,216.62,216.32,216.55,12667.0,205.963,206.2486,205.963,206.182,12667.0
2022-04-08 13:10:00,216.55,216.55,215.99,216.08,13047.0,206.182,206.182,205.6488,205.7345,13047.0
2022-04-08 13:20:00,216.12,216.32,216.02,216.1,10703.0,205.7726,205.963,205.6774,205.7535,10703.0
2022-04-08 13:30:00,216.1,216.23,215.73,215.73,8982.0,205.7535,205.8773,205.4012,205.4012,8982.0
2022-04-08 13:40:00,215.79,216.09,215.79,215.91,26116.0,205.4584,205.744,205.4584,205.5726,26116.0
2022-04-08 13:50:00,215.9,216.05,215.89,216.04,5790.0,205.5631,205.7059,205.5536,205.6964,5790.0
2022-04-08 14:00:00,216.02,216.1,215.92,215.99,10952.0,205.6774,205.7535,205.5821,205.6488,10952.0
2022-04-08 14:10:00,216.01,216.1,215.87,216.1,8101.0,205.6678,205.7535,205.5345,205.7535,8101.0
2022-04-08 14:20:00,216.06,216.25,215.59,215.7,13185.0,205.7154,205.8963,205.2679,205.3727,13185.0
2022-04-08 14:30:00,215.66,216.06,215.61,215.95,9343.0,205.3346,205.7154,205.287,205.6107,9343.0
2022-04-08 14:40:00,215.95,216.07,215.91,215.95,12291.0,205.6107,205.725,205.5726,205.6107,12291.0
2022-04-08 14:50:00,216.01,216.36,216.0,216.35,9530.0,205.6678,206.0011,205.6583,205.9916,9530.0
2022-04-08 15:00:00,216.34,216.52,216.29,216.38,12388.0,205.982,206.1534,205.9344,206.0201,12388.0
2022-04-08 15:10:00,216.41,216.75,216.3,216.6,14516.0,206.0487,206.3724,205.9439,206.2296,14516.0
2022-04-08 15:20:00,216.59,216.91,216.53,216.75,27591.0,206.2201,206.5247,206.1629,206.3724,27591.0
2022-04-08 15:30:00,216.79,216.83,216.35,216.41,17106.0,206.4105,206.4486,205.9916,206.0487,17106.0
2022-04-08 15:40:00,216.4,216.54,216.04,216.08,33932.0,206.0392,206.1725,205.6964,205.7345,33932.0
2022-04-08 15:50:00,216.09,216.25,215.83,216.24,96378.0,205.744,205.8963,205.4965,205.8868,96378.0
2022-04-11 09:30:00,217.45,218.33,217.0,217.88,54153.0,207.0389,207.8768,206.6104,207.4483,54153.0
2022-04-11 09:40:00,217.78,218.0,216.7,216.92,17726.0,207.3531,207.5626,206.3248,206.5343,17726.0
2022-04-11 09:50:00,217.03,217.84,217.0,217.66,4764.0,206.639,207.4102,206.6104,207.2388,4764.0
2022-04-11 10:00:00,217.4,217.94,216.87,217.52,17765.0,206.9913,207.5054,206.4867,207.1055,17765.0
2022-04-11 10:10:00,217.3,218.47,217.29,218.21,12023.0,206.8961,208.0101,206.8866,207.7625,12023.0
2022-04-11 10:20:00,218.26,218.27,217.54,218.13,11120.0,207.8101,207.8196,207.1246,207.6863,11120.0
2022-04-11 10:30:00,218.08,218.08,217.22,217.68,12028.0,207.6387,207.6387,206.8199,207.2579,12028.0
2022-04-11 10:40:00,217.93,217.99,217.53,217.83,11531.0,207.4959,207.553,207.1151,207.4007,11531.0
2022-04-11 10:50:00,217.8,218.28,217.71,217.97,15602.0,207.3721,207.8292,207.2864,207.534,15602.0
2022-04-11 11:00:00,217.84,218.0,217.35,217.66,12700.0,207.4102,207.5626,206.9437,207.2388,12700.0
2022-04-11 11:10:00,217.63,217.78,217.37,217.62,28651.0,207.2103,207.3531,206.9627,207.2008,28651.0
2022-04-11 11:20:00,217.54,217.62,217.13,217.62,10210.0,207.1246,207.2008,206.7342,207.2008,10210.0
2022-04-11 11:30:00,217.54,217.66,217.37,217.46,24491.0,207.1246,207.2388,206.9627,207.0484,24491.0
2022-04-11 11:40:00,217.41,217.61,217.32,217.47,10733.0,207.0008,207.1912,206.9151,207.0579,10733.0
2022-04-11 11:50:00,217.46,217.47,216.94,217.2,11934.0,207.0484,207.0579,206.5533,206.8009,11934.0
2022-04-11 12:00:00,217.22,217.36,216.99,217.28,9768.0,206.8199,206.9532,206.6009,206.877,9768.0
2022-04-11 12:10:00,217.33,217.4,217.22,217.35,9321.0,206.9246,206.9913,206.8199,206.9437,9321.0
2022-04-11 12:20:00,217.4,217.47,217.1,217.24,9166.0,206.9913,207.0579,206.7056,206.8389,9166.0
2022-04-11 12:30:00,217.3,217.35,216.99,217.05,8040.0,206.8961,206.9437,206.6009,206.658,8040.0
2022-04-11 12:40:00,216.98,217.06,216.76,217.06,20895.0,206.5914,206.6676,206.3819,206.6676,20895.0
2022-04-11 12:50:00,217.01,217.02,216.56,216.72,18648.0,206.62,206.6295,206.1915,206.3438,18648.0
2022-04-11 13:00:00,216.68,216.75,216.56,216.63,9994.0,206.3058,206.3724,206.1915,206.2581,9994.0
2022-04-11 13:10:00,216.68,216.81,216.43,216.48,10465.0,206.3058,206.4295,206.0677,206.1153,10465.0
2022-04-11 13:20:00,216.55,216.56,215.92,216.07,9629.0,206.182,206.1915,205.5821,205.725,9629.0
2022-04-11 13:30:00,216.1,216.29,215.86,216.07,12942.0,205.7535,205.9344,205.525,205.725,12942.0
2022-04-11 13:40:00,216.13,216.31,216.09,216.23,11264.0,205.7821,205.9535,205.744,205.8773,11264.0
2022-04-11 13:50:00,216.15,216.27,216.06,216.18,9329.0,205.8011,205.9154,205.7154,205.8297,9329.0
2022-04-11 14:00:00,216.13,216.13,215.53,215.81,9043.0,205.7821,205.7821,205.2108,205.4774,9043.0
2022-04-11 14:10:00,215.79,215.85,215.41,215.73,12866.0,205.4584,205.5155,205.0966,205.4012,12866.0
2022-04-11 14:20:00,215.78,216.2,215.78,216.14,8476.0,205.4488,205.8487,205.4488,205.7916,8476.0
2022-04-11 14:30:00,216.09,216.24,215.96,216.14,8769.0,205.744,205.8868,205.6202,205.7916,8769.0
2022-04-11 14:40:00,216.16,216.22,215.95,216.16,8209.0,205.8107,205.8678,205.6107,205.8107,8209.0
2022-04-11 14:50:00,216.2,216.7,216.14,216.53,10321.0,205.8487,206.3248,205.7916,206.1629,10321.0
2022-04-11 15:00:00,216.45,216.62,216.22,216.35,9613.0,206.0868,206.2486,205.8678,205.9916,9613.0
2022-04-11 15:10:00,216.42,216.48,216.0,216.18,12226.0,206.0582,206.1153,205.6583,205.8297,12226.0
2022-04-11 15:20:00,216.15,216.15,215.8,215.86,16020.0,205.8011,205.8011,205.4679,205.525,16020.0
2022-04-11 15:30:00,215.82,215.92,215.51,215.58,21625.0,205.4869,205.5821,205.1918,205.2584,21625.0
2022-04-11 15:40:00,215.6,215.71,215.3,215.36,31566.0,205.2775,205.3822,204.9918,205.049,31566.0
2022-04-11 15:50:00,215.36,215.6,214.88,215.38,77494.0,205.049,205.2775,204.5919,205.068,77494.0
2022-04-12 09:30:00,217.41,217.59,215.8,217.25,50592.0,207.0008,207.1722,205.4679,206.8485,50592.0
2022-04-12 09:40:00,217.25,217.52,216.2,216.78,20061.0,206.8485,207.1055,205.8487,206.401,20061.0
2022-04-12 09:50:00,216.84,217.36,216.69,217.11,6114.0,206.4581,206.9532,206.3153,206.7152,6114.0
2022-04-12 10:00:00,216.97,216.97,216.09,216.42,16240.0,206.5819,206.5819,205.744,206.0582,16240.0
2022-04-12 10:10:00,216.39,217.23,216.27,217.21,10744.0,206.0296,206.8294,205.9154,206.8104,10744.0
2022-04-12 10:20:00,217.31,217.49,216.32,216.59,7406.0,206.9056,207.077,205.963,206.2201,7406.0
2022-04-12 10:30:00,216.6,216.97,216.59,216.97,7110.0,206.2296,206.5819,206.2201,206.5819,7110.0
2022-04-12 10:40:00,216.99,217.39,216.7,217.36,7914.0,206.6009,206.9818,206.3248,206.9532,7914.0
2022-04-12 10:50:00,217.32,217.33,216.94,216.94,10687.0,206.9151,206.9246,206.5533,206.5533,10687.0
2022-04-12 11:00:00,217.01,217.18,216.74,216.95,14307.0,206.62,206.7818,206.3629,206.5628,14307.0
2022-04-12 11:10:00,216.95,217.0,216.49,216.68,13994.0,206.5628,206.6104,206.1249,206.3058,13994.0
2022-04-12 11:20:00,216.67,216.93,216.61,216.67,12763.0,206.2962,206.5438,206.2391,206.2962,12763.0
2022-04-12 11:30:00,216.71,217.04,216.55,216.85,15878.0,206.3343,206.6485,206.182,206.4676,15878.0
2022-04-12 11:40:00,216.82,216.88,216.66,216.85,10227.0,206.4391,206.4962,206.2867,206.4676,10227.0
2022-04-12 11:50:00,216.83,216.91,216.63,216.69,6770.0,206.4486,206.5247,206.2581,206.3153,6770.0
2022-04-12 12:00:00,216.68,216.8,216.55,216.56,9122.0,206.3058,206.42,206.182,206.1915,9122.0
2022-04-12 12:10:00,216.62,216.62,216.27,216.27,5148.0,206.2486,206.2486,205.9154,205.9154,5148.0
2022-04-12 12:20:00,216.11,216.25,215.97,215.97,11520.0,205.763,205.8963,205.6297,205.6297,11520.0
2022-04-12 12:30:00,216.0,216.06,215.78,215.88,4435.0,205.6583,205.7154,205.4488,205.5441,4435.0
2022-04-12 12:40:00,215.8,215.81,215.47,215.68,5534.0,205.4679,205.4774,205.1537,205.3536,5534.0
2022-04-12 12:50:00,215.76,215.89,215.61,215.87,3640.0,205.4298,205.5536,205.287,205.5345,3640.0
2022-04-12 13:00:00,215.88,215.92,215.55,215.71,3568.0,205.5441,205.5821,205.2299,205.3822,3568.0
2022-04-12 13:10:00,215.78,215.85,215.61,215.85,6104.0,205.4488,205.5155,205.287,205.5155,6104.0
2022-04-12 13:20:00,215.93,216.11,215.84,216.0,6169.0,205.5917,205.763,205.506,205.6583,6169.0
2022-04-12 13:30:00,215.91,215.91,215.45,215.47,4652.0,205.5726,205.5726,205.1346,205.1537,4652.0
2022-04-12 13:40:00,215.44,215.55,215.11,215.11,5380.0,205.1251,205.2299,204.8109,204.8109,5380.0
2022-04-12 13:50:00,215.11,215.11,214.76,214.88,8862.0,204.8109,204.8109,204.4777,204.5919,8862.0
2022-04-12 14:00:00,214.87,215.32,214.72,215.1,8113.0,204.5824,205.0109,204.4396,204.8014,8113.0
2022-04-12 14:10:00,215.09,215.09,214.61,214.79,9151.0,204.7919,204.7919,204.3349,204.5062,9151.0
2022-04-12 14:20:00,214.78,214.96,214.78,214.83,7141.0,204.4967,204.6681,204.4967,204.5443,7141.0
2022-04-12 14:30:00,214.83,214.86,214.44,214.74,10761.0,204.5443,204.5729,204.173,204.4586,10761.0
2022-04-12 14:40:00,214.69,214.76,214.51,214.55,8330.0,204.411,204.4777,204.2397,204.2777,8330.0
2022-04-12 14:50:00,214.63,214.86,214.48,214.72,8929.0,204.3539,204.5729,204.2111,204.4396,8929.0
2022-04-12 15:00:00,214.74,214.86,214.22,214.25,15545.0,204.4586,204.5729,203.9635,203.9921,15545.0
2022-04-12 15:10:00,214.25,214.28,213.76,213.89,14341.0,203.9921,204.0207,203.5256,203.6493,14341.0
2022-04-12 15:20:00,213.93,214.25,213.87,213.96,12982.0,203.6874,203.9921,203.6303,203.716,12982.0
2022-04-12 15:30:00,213.93,214.0,213.76,213.95,15582.0,203.6874,203.7541,203.5256,203.7065,15582.0
2022-04-12 15:40:00,213.87,214.29,213.77,214.14,29319.0,203.6303,204.0302,203.5351,203.8874,29319.0
2022-04-12 15:50:00,214.12,214.72,214.04,214.39,63357.0,203.8683,204.4396,203.7922,204.1254,63357.0
2022-04-13 09:30:00,213.99,215.93,213.17,214.05,29446.0,203.7445,205.5917,202.9638,203.8017,29446.0
2022-04-13 09:40:00,214.21,214.83,214.12,214.63,17683.0,203.954,204.5443,203.8683,204.3539,17683.0
2022-04-13 09:50:00,214.64,214.64,213.12,213.19,10476.0,204.3634,204.3634,202.9162,202.9829,10476.0
2022-04-13 10:00:00,213.26,213.56,212.57,212.76,13285.0,203.0495,203.3351,202.3925,202.5734,13285.0
2022-04-13 10:10:00,212.74,213.03,212.14,212.16,21023.0,202.5544,202.8305,201.9831,202.0022,21023.0
2022-04-13 10:20:00,212.27,212.27,211.97,211.98,9791.0,202.1069,202.1069,201.8213,201.8308,9791.0
2022-04-13 10:30:00,211.94,212.02,211.11,211.37,11362.0,201.7927,201.8689,201.0024,201.25,11362.0
2022-04-13 10:40:00,211.39,211.58,211.03,211.5,10289.0,201.269,201.4499,200.9263,201.3738,10289.0
2022-04-13 10:50:00,211.55,211.96,211.48,211.96,6901.0,201.4214,201.8117,201.3547,201.8117,6901.0
2022-04-13 11:00:00,211.95,212.13,211.71,211.73,20969.0,201.8022,201.9736,201.5737,201.5928,20969.0
2022-04-13 11:10:00,211.72,211.87,211.61,211.73,11566.0,201.5832,201.726,201.4785,201.5928,11566.0
2022-04-13 11:20:00,211.71,212.23,211.66,212.23,20987.0,201.5737,202.0688,201.5261,202.0688,20987.0
2022-04-13 11:30:00,212.23,212.66,212.16,212.34,32527.0,202.0688,202.4782,202.0022,202.1735,32527.0
2022-04-13 11:40:00,212.43,212.62,212.27,212.53,13594.0,202.2592,202.4401,202.1069,202.3545,13594.0
2022-04-13 11:50:00,212.45,212.48,212.0,212.12,14362.0,202.2783,202.3068,201.8498,201.9641,14362.0
2022-04-13 12:00:00,212.09,212.61,212.09,212.61,16739.0,201.9355,202.4306,201.9355,202.4306,16739.0
2022-04-13 12:10:00,212.66,212.85,212.33,212.66,36613.0,202.4782,202.6591,202.164,202.4782,36613.0
2022-04-13 12:20:00,212.71,213.04,212.53,212.64,30946.0,202.5258,202.84,202.3545,202.4592,30946.0
2022-04-13 12:30:00,212.56,212.66,211.94,211.94,21086.0,202.383,202.4782,201.7927,201.7927,21086.0
2022-04-13 12:40:00,211.91,212.22,211.91,212.1,7948.0,201.7641,202.0593,201.7641,201.945,7948.0
2022-04-13 12:50:00,212.11,212.17,211.95,212.0,6972.0,201.9546,202.0117,201.8022,201.8498,6972.0
2022-04-13 13:00:00,212.04,212.33,212.03,212.3,5244.0,201.8879,202.164,201.8784,202.1355,5244.0
2022-04-13 13:10:00,212.37,212.48,212.24,212.42,5996.0,202.2021,202.3068,202.0783,202.2497,5996.0
2022-04-13 13:20:00,212.46,212.65,212.33,212.38,7896.0,202.2878,202.4687,202.164,202.2116,7896.0
2022-04-13 13:30:00,212.39,212.43,211.96,212.06,9344.0,202.2212,202.2592,201.8117,201.907,9344.0
2022-04-13 13:40:00,212.09,212.42,212.09,212.41,4893.0,201.9355,202.2497,201.9355,202.2402,4893.0
2022-04-13 13:50:00,212.48,212.53,212.07,212.13,8672.0,202.3068,202.3545,201.9165,201.9736,8672.0
2022-04-13 14:00:00,212.11,212.15,211.99,212.11,10368.0,201.9546,201.9926,201.8403,201.9546,10368.0
2022-04-13 14:10:00,212.02,212.24,211.96,212.18,7678.0,201.8689,202.0783,201.8117,202.0212,7678.0
2022-04-13 14:20:00,212.2,212.27,212.0,212.23,13219.0,202.0403,202.1069,201.8498,202.0688,13219.0
2022-04-13 14:30:00,212.25,212.28,212.06,212.06,11474.0,202.0879,202.1164,201.907,201.907,11474.0
2022-04-13 14:40:00,212.0,212.23,211.95,212.15,18396.0,201.8498,202.0688,201.8022,201.9926,18396.0
2022-04-13 14:50:00,212.11,212.24,212.08,212.09,9708.0,201.9546,202.0783,201.926,201.9355,9708.0
2022-04-13 15:00:00,212.03,212.41,212.03,212.36,12919.0,201.8784,202.2402,201.8784,202.1926,12919.0
2022-04-13 15:10:00,212.33,212.64,212.28,212.55,11992.0,202.164,202.4592,202.1164,202.3735,11992.0
2022-04-13 15:20:00,212.56,212.59,212.45,212.5,9655.0,202.383,202.4116,202.2783,202.3259,9655.0
2022-04-13 15:30:00,212.51,212.66,212.4,212.63,26640.0,202.3354,202.4782,202.2307,202.4497,26640.0
2022-04-13 15:40:00,212.67,213.12,212.51,213.12,38185.0,202.4877,202.9162,202.3354,202.9162,38185.0
2022-04-13 15:50:00,213.16,213.16,212.57,212.83,95758.0,202.9543,202.9543,202.3925,202.6401,95758.0
2022-04-14 09:30:00,212.44,213.31,211.95,212.95,71760.0,202.2688,203.0971,201.8022,202.7543,71760.0
2022-04-14 09:40:00,212.96,213.01,212.01,212.15,9490.0,202.7639,202.8115,201.8593,201.9926,9490.0
2022-04-14 09:50:00,212.32,212.58,212.01,212.53,5128.0,202.1545,202.4021,201.8593,202.3545,5128.0
2022-04-14 10:00:00,212.4,212.94,211.92,212.25,8063.0,202.2307,202.7448,201.7737,202.0879,8063.0
2022-04-14 10:10:00,212.0,212.04,211.4,211.7,5843.0,201.8498,201.8879,201.2786,201.5642,5843.0
2022-04-14 10:20:00,211.72,211.99,211.57,211.57,5719.0,201.5832,201.8403,201.4404,201.4404,5719.0
2022-04-14 10:30:00,211.7,212.43,211.7,212.2,12077.0,201.5642,202.2592,201.5642,202.0403,12077.0
2022-04-14 10:40:00,212.13,212.5,211.9,212.33,14469.0,201.9736,202.3259,201.7546,202.164,14469.0
2022-04-14 10:50:00,212.28,212.5,211.89,212.43,18061.0,202.1164,202.3259,201.7451,202.2592,18061.0
2022-04-14 11:00:00,212.25,212.72,212.23,212.71,11180.0,202.0879,202.5354,202.0688,202.5258,11180.0
2022-04-14 11:10:00,212.76,212.8,212.22,212.37,14528.0,202.5734,202.6115,202.0593,202.2021,14528.0
2022-04-14 11:20:00,212.45,212.73,212.21,212.37,10918.0,202.2783,202.5449,202.0498,202.2021,10918.0
2022-04-14 11:30:00,212.35,212.52,212.31,212.36,6671.0,202.1831,202.3449,202.145,202.1926,6671.0
2022-04-14 11:40:00,212.31,212.31,211.66,211.7,9101.0,202.145,202.145,201.5261,201.5642,9101.0
2022-04-14 11:50:00,211.66,211.66,211.34,211.53,46588.0,201.5261,201.5261,201.2214,201.4023,46588.0
2022-04-14 12:00:00,211.55,211.71,211.34,211.34,17456.0,201.4214,201.5737,201.2214,201.2214,17456.0
2022-04-14 12:10:00,211.34,211.55,211.18,211.21,12579.0,201.2214,201.4214,201.0691,201.0976,12579.0
2022-04-14 12:20:00,211.21,211.25,211.05,211.11,10618.0,201.0976,201.1357,200.9453,201.0024,10618.0
2022-04-14 12:30:00,211.08,211.22,211.0,211.12,22025.0,200.9739,201.1072,200.8977,201.012,22025.0
2022-04-14 12:40:00,211.15,211.22,210.78,210.84,10674.0,201.0405,201.1072,200.6882,200.7454,10674.0
2022-04-14 12:50:00,210.86,210.88,210.6,210.81,10478.0,200.7644,200.7834,200.5169,200.7168,10478.0
2022-04-14 13:00:00,210.81,210.87,210.66,210.66,12122.0,200.7168,200.7739,200.574,200.574,12122.0
2022-04-14 13:10:00,210.69,210.85,210.58,210.76,15741.0,200.6025,200.7549,200.4978,200.6692,15741.0
2022-04-14 13:20:00,210.77,211.02,210.77,211.02,10344.0,200.6787,200.9167,200.6787,200.9167,10344.0
2022-04-14 13:30:00,211.05,211.17,210.95,210.96,11756.0,200.9453,201.0596,200.8501,200.8596,11756.0
2022-04-14 13:40:00,210.96,211.09,210.72,211.0,10366.0,200.8596,200.9834,200.6311,200.8977,10366.0
2022-04-14 13:50:00,211.0,211.51,210.99,211.5,18520.0,200.8977,201.3833,200.8882,201.3738,18520.0
2022-04-14 14:00:00,211.48,211.68,211.25,211.28,25970.0,201.3547,201.5451,201.1357,201.1643,25970.0
2022-04-14 14:10:00,211.29,211.41,211.19,211.27,15710.0,201.1738,201.2881,201.0786,201.1548,15710.0
2022-04-14 14:20:00,211.22,211.29,211.03,211.29,13779.0,201.1072,201.1738,200.9263,201.1738,13779.0
2022-04-14 14:30:00,211.29,211.41,211.18,211.21,10992.0,201.1738,201.2881,201.0691,201.0976,10992.0
2022-04-14 14:40:00,211.21,211.25,211.07,211.16,8414.0,201.0976,201.1357,200.9644,201.05,8414.0
2022-04-14 14:50:00,211.16,211.2,210.64,210.7,17617.0,201.05,201.0881,200.5549,200.6121,17617.0
2022-04-14 15:00:00,210.66,210.78,210.45,210.46,12666.0,200.574,200.6882,200.374,200.3836,12666.0
2022-04-14 15:10:00,210.42,210.97,210.33,210.94,13999.0,200.3455,200.8691,200.2598,200.8406,13999.0
2022-04-14 15:20:00,210.98,211.07,210.81,210.99,21771.0,200.8787,200.9644,200.7168,200.8882,21771.0
2022-04-14 15:30:00,210.97,210.97,210.64,210.82,26312.0,200.8691,200.8691,200.5549,200.7263,26312.0
2022-04-14 15:40:00,210.81,211.14,210.72,210.88,45275.0,200.7168,201.031,200.6311,200.7834,45275.0
2022-04-14 15:50:00,210.85,210.86,210.34,210.48,116440.0,200.7549,200.7644,200.2693,200.4026,116440.0
2022-04-18 09:30:00,209.59,211.11,209.42,211.11,22070.0,199.5552,201.0024,199.3934,201.0024,22070.0
2022-04-18 09:40:00,211.4,212.16,211.38,211.98,4038.0,201.2786,202.0022,201.2595,201.8308,4038.0
2022-04-18 09:50:00,211.76,211.92,210.66,210.69,3537.0,201.6213,201.7737,200.574,200.6025,3537.0
2022-04-18 10:00:00,210.64,210.78,210.14,210.26,6435.0,200.5549,200.6882,200.0789,200.1931,6435.0
2022-04-18 10:10:00,210.37,211.15,210.36,211.06,5729.0,200.2979,201.0405,200.2883,200.9548,5729.0
2022-04-18 10:20:00,211.08,211.08,210.06,210.26,7037.0,200.9739,200.9739,200.0027,200.1931,7037.0
2022-04-18 10:30:00,210.33,211.04,210.33,210.81,8663.0,200.2598,200.9358,200.2598,200.7168,8663.0
2022-04-18 10:40:00,211.01,211.09,210.73,210.98,9593.0,200.9072,200.9834,200.6406,200.8787,9593.0
2022-04-18 10:50:00,211.19,211.23,210.97,211.21,14285.0,201.0786,201.1167,200.8691,201.0976,14285.0
2022-04-18 11:00:00,211.2,211.32,210.98,211.09,23578.0,201.0881,201.2024,200.8787,200.9834,23578.0
2022-04-18 11:10:00,211.07,211.38,211.04,211.13,8704.0,200.9644,201.2595,200.9358,201.0215,8704.0
2022-04-18 11:20:00,211.1,211.18,210.61,210.91,7359.0,200.9929,201.0691,200.5264,200.812,7359.0
2022-04-18 11:30:00,210.75,211.0,210.75,210.93,3089.0,200.6597,200.8977,200.6597,200.8311,3089.0
2022-04-18 11:40:00,210.72,210.9,210.72,210.89,4191.0,200.6311,200.8025,200.6311,200.793,4191.0
2022-04-18 11:50:00,210.77,211.05,210.73,210.99,5085.0,200.6787,200.9453,200.6406,200.8882,5085.0
2022-04-18 12:00:00,211.0,211.0,210.81,210.87,4460.0,200.8977,200.8977,200.7168,200.7739,4460.0
2022-04-18 12:10:00,210.72,210.89,210.47,210.89,5165.0,200.6311,200.793,200.3931,200.793,5165.0
2022-04-18 12:20:00,210.89,211.01,210.77,210.89,8483.0,200.793,200.9072,200.6787,200.793,8483.0
2022-04-18 12:30:00,210.9,210.95,210.8,210.89,6907.0,200.8025,200.8501,200.7073,200.793,6907.0
2022-04-18 12:40:00,210.91,211.08,210.78,210.98,8963.0,200.812,200.9739,200.6882,200.8787,8963.0
2022-04-18 12:50:00,211.01,211.18,211.01,211.1,12063.0,200.9072,201.0691,200.9072,200.9929,12063.0
2022-04-18 13:00:00,211.11,211.13,210.97,211.12,12769.0,201.0024,201.0215,200.8691,201.012,12769.0
2022-04-18 13:10:00,211.15,211.4,211.02,211.06,5822.0,201.0405,201.2786,200.9167,200.9548,5822.0
2022-04-18 13:20:00,211.0,211.34,210.95,211.34,12911.0,200.8977,201.2214,200.8501,201.2214,12911.0
2022-04-18 13:30:00,211.48,212.03,211.48,211.83,7698.0,201.3547,201.8784,201.3547,201.688,7698.0
2022-04-18 13:40:00,211.84,212.03,211.82,211.9,5233.0,201.6975,201.8784,201.6784,201.7546,5233.0
2022-04-18 13:50:00,211.9,211.9,211.56,211.78,46512.0,201.7546,201.7546,201.4309,201.6404,46512.0
2022-04-18 14:00:00,211.89,212.05,211.82,211.87,7517.0,201.7451,201.8974,201.6784,201.726,7517.0
2022-04-18 14:10:00,211.84,212.01,211.59,211.68,7319.0,201.6975,201.8593,201.4595,201.5451,7319.0
2022-04-18 14:20:00,211.68,212.0,211.59,211.59,7892.0,201.5451,201.8498,201.4595,201.4595,7892.0
2022-04-18 14:30:00,211.64,211.82,211.59,211.68,8679.0,201.5071,201.6784,201.4595,201.5451,8679.0
2022-04-18 14:40:00,211.81,212.0,211.67,212.0,4419.0,201.6689,201.8498,201.5356,201.8498,4419.0
2022-04-18 14:50:00,211.99,212.02,211.84,211.9,10401.0,201.8403,201.8689,201.6975,201.7546,10401.0
2022-04-18 15:00:00,211.81,211.94,211.77,211.85,8717.0,201.6689,201.7927,201.6308,201.707,8717.0
2022-04-18 15:10:00,211.9,211.92,211.53,211.57,8470.0,201.7546,201.7737,201.4023,201.4404,8470.0
2022-04-18 15:20:00,211.53,211.62,211.28,211.36,12147.0,201.4023,201.488,201.1643,201.2405,12147.0
2022-04-18 15:30:00,211.31,211.36,211.02,211.04,15124.0,201.1929,201.2405,200.9167,200.9358,15124.0
2022-04-18 15:40:00,211.08,211.38,210.98,211.26,21986.0,200.9739,201.2595,200.8787,201.1453,21986.0
2022-04-18 15:50:00,211.27,211.99,211.19,211.98,107151.0,201.1548,201.8403,201.0786,201.8308,107151.0
2022-04-19 09:30:00,211.07,212.8,209.3,210.03,107368.0,200.9644,202.6115,199.2791,199.9741,107368.0
2022-04-19 09:40:00,209.9,211.58,209.09,211.52,48568.0,199.8504,201.4499,199.0792,201.3928,48568.0
2022-04-19 09:50:00,211.7,212.33,211.34,212.33,14545.0,201.5642,202.164,201.2214,202.164,14545.0
2022-04-19 10:00:00,212.35,212.68,211.99,211.99,5196.0,202.1831,202.4973,201.8403,201.8403,5196.0
2022-04-19 10:10:00,212.0,212.14,211.45,211.45,13583.0,201.8498,201.9831,201.3262,201.3262,13583.0
2022-04-19 10:20:00,211.49,211.78,211.13,211.78,7577.0,201.3642,201.6404,201.0215,201.6404,7577.0
2022-04-19 10:30:00,211.72,211.72,210.9,210.94,12439.0,201.5832,201.5832,200.8025,200.8406,12439.0
2022-04-19 10:40:00,211.03,211.45,210.98,211.22,11888.0,200.9263,201.3262,200.8787,201.1072,11888.0
2022-04-19 10:50:00,211.28,211.28,210.49,210.62,9663.0,201.1643,201.1643,200.4121,200.5359,9663.0
2022-04-19 11:00:00,210.56,211.21,210.43,211.0,10184.0,200.4788,201.0976,200.355,200.8977,10184.0
2022-04-19 11:10:00,211.08,211.3,210.94,211.2,11828.0,200.9739,201.1833,200.8406,201.0881,11828.0
2022-04-19 11:20:00,211.06,211.39,210.96,211.04,6857.0,200.9548,201.269,200.8596,200.9358,6857.0
2022-04-19 11:30:00,210.92,211.06,210.76,210.79,13611.0,200.8215,200.9548,200.6692,200.6978,13611.0
2022-04-19 11:40:00,210.79,210.89,210.7,210.78,14673.0,200.6978,200.793,200.6121,200.6882,14673.0
2022-04-19 11:50:00,210.87,211.14,210.32,210.36,10799.0,200.7739,201.031,200.2503,200.2883,10799.0
2022-04-19 12:00:00,210.35,210.38,209.91,210.16,7352.0,200.2788,200.3074,199.8599,200.0979,7352.0
2022-04-19 12:10:00,210.15,210.19,209.69,209.81,14027.0,200.0884,200.1265,199.6504,199.7647,14027.0
2022-04-19 12:20:00,209.81,210.05,209.81,209.87,7631.0,199.7647,199.9932,199.7647,199.8218,7631.0
2022-04-19 12:30:00,209.91,209.91,209.56,209.6,6297.0,199.8599,199.8599,199.5266,199.5647,6297.0
2022-04-19 12:40:00,209.65,209.66,209.25,209.26,9444.0,199.6123,199.6219,199.2315,199.241,9444.0
2022-04-19 12:50:00,209.25,209.51,209.24,209.24,4137.0,199.2315,199.479,199.222,199.222,4137.0
2022-04-19 13:00:00,209.31,209.41,209.13,209.14,6310.0,199.2886,199.3838,199.1172,199.1268,6310.0
2022-04-19 13:10:00,209.18,209.51,209.07,209.44,6757.0,199.1648,199.479,199.0601,199.4124,6757.0
2022-04-19 13:20:00,209.55,209.64,209.15,209.22,5706.0,199.5171,199.6028,199.1363,199.2029,5706.0
2022-04-19 13:30:00,209.27,209.66,209.25,209.66,3346.0,199.2505,199.6219,199.2315,199.6219,3346.0
2022-04-19 13:40:00,209.66,209.76,209.56,209.76,6931.0,199.6219,199.7171,199.5266,199.7171,6931.0
2022-04-19 13:50:00,209.81,210.0,209.79,209.87,4124.0,199.7647,199.9456,199.7456,199.8218,4124.0
2022-04-19 14:00:00,209.81,209.9,209.51,209.64,5144.0,199.7647,199.8504,199.479,199.6028,5144.0
2022-04-19 14:10:00,209.59,209.59,209.26,209.52,4457.0,199.5552,199.5552,199.241,199.4886,4457.0
2022-04-19 14:20:00,209.44,209.67,209.38,209.67,5724.0,199.4124,199.6314,199.3553,199.6314,5724.0
2022-04-19 14:30:00,209.72,209.79,209.53,209.62,7378.0,199.679,199.7456,199.4981,199.5838,7378.0
2022-04-19 14:40:00,209.57,209.73,209.54,209.56,4616.0,199.5362,199.6885,199.5076,199.5266,4616.0
2022-04-19 14:50:00,209.57,209.71,209.55,209.69,15856.0,199.5362,199.6695,199.5171,199.6504,15856.0
2022-04-19 15:00:00,209.63,209.78,209.57,209.7,14616.0,199.5933,199.7361,199.5362,199.6599,14616.0
2022-04-19 15:10:00,209.69,210.33,209.68,210.19,15732.0,199.6504,200.2598,199.6409,200.1265,15732.0
2022-04-19 15:20:00,210.2,210.28,210.02,210.08,7942.0,200.136,200.2122,199.9646,200.0218,7942.0
2022-04-19 15:30:00,210.03,210.5,210.01,210.44,22383.0,199.9741,200.4216,199.9551,200.3645,22383.0
2022-04-19 15:40:00,210.41,210.52,209.83,209.83,36129.0,200.336,200.4407,199.7837,199.7837,36129.0
2022-04-19 15:50:00,209.85,210.39,209.67,209.91,106841.0,199.8028,200.3169,199.6314,199.8599,106841.0
2022-04-20 09:30:00,212.15,212.15,209.8,210.02,59779.0,201.9926,201.9926,199.7552,199.9646,59779.0
2022-04-20 09:40:00,210.31,210.86,209.73,210.11,19303.0,200.2407,200.7644,199.6885,200.0503,19303.0
2022-04-20 09:50:00,210.0,211.07,209.91,210.69,18399.0,199.9456,200.9644,199.8599,200.6025,18399.0
2022-04-20 10:00:00,210.76,210.89,210.3,210.59,15447.0,200.6692,200.793,200.2312,200.5073,15447.0
2022-04-20 10:10:00,210.66,210.66,209.98,210.55,15884.0,200.574,200.574,199.9265,200.4692,15884.0
2022-04-20 10:20:00,210.53,210.95,210.53,210.64,10816.0,200.4502,200.8501,200.4502,200.5549,10816.0
2022-04-20 10:30:00,210.69,211.18,210.56,211.18,10288.0,200.6025,201.0691,200.4788,201.0691,10288.0
2022-04-20 10:40:00,211.28,211.55,211.07,211.45,9329.0,201.1643,201.4214,200.9644,201.3262,9329.0
2022-04-20 10:50:00,211.44,211.75,211.4,211.49,9493.0,201.3166,201.6118,201.2786,201.3642,9493.0
2022-04-20 11:00:00,211.4,211.42,210.93,210.99,13886.0,201.2786,201.2976,200.8311,200.8882,13886.0
2022-04-20 11:10:00,210.99,211.62,210.98,211.34,12021.0,200.8882,201.488,200.8787,201.2214,12021.0
2022-04-20 11:20:00,211.31,211.7,211.01,211.68,56484.0,201.1929,201.5642,200.9072,201.5451,56484.0
2022-04-20 11:30:00,211.63,211.99,211.55,211.85,6993.0,201.4975,201.8403,201.4214,201.707,6993.0
2022-04-20 11:40:00,211.85,212.01,211.78,211.84,8151.0,201.707,201.8593,201.6404,201.6975,8151.0
2022-04-20 11:50:00,211.86,212.14,211.86,212.08,13931.0,201.7165,201.9831,201.7165,201.926,13931.0
2022-04-20 12:00:00,212.07,212.11,211.91,212.03,11272.0,201.9165,201.9546,201.7641,201.8784,11272.0
2022-04-20 12:10:00,211.99,212.02,211.76,211.99,10042.0,201.8403,201.8689,201.6213,201.8403,10042.0
2022-04-20 12:20:00,212.02,212.11,211.86,211.92,5588.0,201.8689,201.9546,201.7165,201.7737,5588.0
2022-04-20 12:30:00,211.9,212.12,211.9,211.98,10498.0,201.7546,201.9641,201.7546,201.8308,10498.0
2022-04-20 12:40:00,212.0,212.2,211.94,212.09,7016.0,201.8498,202.0403,201.7927,201.9355,7016.0
2022-04-20 12:50:00,212.14,212.29,212.08,212.1,8453.0,201.9831,202.1259,201.926,201.945,8453.0
2022-04-20 13:00:00,212.12,212.2,211.83,211.9,16114.0,201.9641,202.0403,201.688,201.7546,16114.0
2022-04-20 13:10:00,211.85,212.03,211.75,211.81,9590.0,201.707,201.8784,201.6118,201.6689,9590.0
2022-04-20 13:20:00,211.76,211.84,211.47,211.52,9136.0,201.6213,201.6975,201.3452,201.3928,9136.0
2022-04-20 13:30:00,211.47,212.0,211.39,211.9,10691.0,201.3452,201.8498,201.269,201.7546,10691.0
2022-04-20 13:40:00,211.92,212.27,211.91,212.18,9268.0,201.7737,202.1069,201.7641,202.0212,9268.0
2022-04-20 13:50:00,212.21,212.25,211.98,212.24,12068.0,202.0498,202.0879,201.8308,202.0783,12068.0
2022-04-20 14:00:00,212.23,212.38,212.08,212.2,26429.0,202.0688,202.2116,201.926,202.0403,26429.0
2022-04-20 14:10:00,212.2,212.66,212.13,212.28,25818.0,202.0403,202.4782,201.9736,202.1164,25818.0
2022-04-20 14:20:00,212.31,212.54,212.31,212.38,8516.0,202.145,202.364,202.145,202.2116,8516.0
2022-04-20 14:30:00,212.38,212.38,211.95,211.95,8268.0,202.2116,202.2116,201.8022,201.8022,8268.0
2022-04-20 14:40:00,212.0,212.07,211.72,211.73,15340.0,201.8498,201.9165,201.5832,201.5928,15340.0
2022-04-20 14:50:00,211.65,211.71,211.36,211.52,13119.0,201.5166,201.5737,201.2405,201.3928,13119.0
2022-04-20 15:00:00,211.54,211.82,211.4,211.6,13072.0,201.4118,201.6784,201.2786,201.469,13072.0
2022-04-20 15:10:00,211.54,211.89,211.51,211.79,11297.0,201.4118,201.7451,201.3833,201.6499,11297.0
2022-04-20 15:20:00,211.79,212.3,211.75,212.16,27177.0,201.6499,202.1355,201.6118,202.0022,27177.0
2022-04-20 15:30:00,212.19,212.34,211.96,212.16,47677.0,202.0307,202.1735,201.8117,202.0022,47677.0
2022-04-20 15:40:00,212.12,212.59,212.11,212.44,34656.0,201.9641,202.4116,201.9546,202.2688,34656.0
2022-04-20 15:50:00,212.45,212.64,212.18,212.53,126475.0,202.2783,202.4592,202.0212,202.3545,126475.0
2022-04-21 09:30:00,214.74,216.12,214.43,215.01,59654.0,204.4586,205.7726,204.1635,204.7157,59654.0
2022-04-21 09:40:00,215.03,215.73,214.6,215.53,18874.0,204.7348,205.4012,204.3253,205.2108,18874.0
2022-04-21 09:50:00,215.52,216.13,215.48,215.94,15367.0,205.2013,205.7821,205.1632,205.6012,15367.0
2022-04-21 10:00:00,215.63,215.88,215.4,215.88,7453.0,205.306,205.5441,205.087,205.5441,7453.0
2022-04-21 10:10:00,215.78,216.53,215.76,216.36,10840.0,205.4488,206.1629,205.4298,206.0011,10840.0
2022-04-21 10:20:00,216.37,216.77,216.27,216.43,13492.0,206.0106,206.3914,205.9154,206.0677,13492.0
2022-04-21 10:30:00,216.36,216.37,215.77,215.79,13966.0,206.0011,206.0106,205.4393,205.4584,13966.0
2022-04-21 10:40:00,215.78,215.98,215.62,215.98,8647.0,205.4488,205.6393,205.2965,205.6393,8647.0
2022-04-21 10:50:00,216.06,216.57,215.91,216.19,8314.0,205.7154,206.201,205.5726,205.8392,8314.0
2022-04-21 11:00:00,216.24,216.39,215.86,216.01,4842.0,205.8868,206.0296,205.525,205.6678,4842.0
2022-04-21 11:10:00,216.02,216.24,215.29,215.39,8616.0,205.6774,205.8868,204.9823,205.0775,8616.0
2022-04-21 11:20:00,215.34,215.34,214.97,215.16,7440.0,205.0299,205.0299,204.6776,204.8585,7440.0
2022-04-21 11:30:00,215.21,215.43,214.81,214.98,8411.0,204.9061,205.1156,204.5253,204.6871,8411.0
2022-04-21 11:40:00,214.96,215.31,214.91,215.3,7167.0,204.6681,205.0013,204.6205,204.9918,7167.0
2022-04-21 11:50:00,215.25,215.25,214.97,215.05,6970.0,204.9442,204.9442,204.6776,204.7538,6970.0
2022-04-21 12:00:00,215.09,215.13,214.28,214.28,4882.0,204.7919,204.83,204.0207,204.0207,4882.0
2022-04-21 12:10:00,214.12,214.25,214.04,214.18,12816.0,203.8683,203.9921,203.7922,203.9255,12816.0
2022-04-21 12:20:00,214.2,214.38,213.98,213.98,14314.0,203.9445,204.1159,203.735,203.735,14314.0
2022-04-21 12:30:00,213.92,214.13,213.62,213.65,9991.0,203.6779,203.8778,203.3923,203.4208,9991.0
2022-04-21 12:40:00,213.66,213.94,213.66,213.78,4362.0,203.4303,203.6969,203.4303,203.5446,4362.0
2022-04-21 12:50:00,213.7,213.83,213.5,213.59,4773.0,203.4684,203.5922,203.278,203.3637,4773.0
2022-04-21 13:00:00,213.43,213.59,213.33,213.51,6069.0,203.2114,203.3637,203.1161,203.2875,6069.0
2022-04-21 13:10:00,213.47,213.47,212.99,213.15,11305.0,203.2494,203.2494,202.7924,202.9448,11305.0
2022-04-21 13:20:00,213.15,213.45,213.11,213.44,7520.0,202.9448,203.2304,202.9067,203.2209,7520.0
2022-04-21 13:30:00,213.48,213.76,213.48,213.68,6508.0,203.259,203.5256,203.259,203.4494,6508.0
2022-04-21 13:40:00,213.59,214.1,213.47,213.98,4761.0,203.3637,203.8493,203.2494,203.735,4761.0
2022-04-21 13:50:00,213.73,213.81,213.62,213.62,5473.0,203.497,203.5732,203.3923,203.3923,5473.0
2022-04-21 14:00:00,213.43,213.58,213.24,213.54,5169.0,203.2114,203.3542,203.0305,203.3161,5169.0
2022-04-21 14:10:00,213.54,213.61,213.29,213.35,9341.0,203.3161,203.3827,203.0781,203.1352,9341.0
2022-04-21 14:20:00,213.36,213.58,213.34,213.35,7935.0,203.1447,203.3542,203.1257,203.1352,7935.0
2022-04-21 14:30:00,213.27,213.69,213.23,213.48,6855.0,203.059,203.4589,203.0209,203.259,6855.0
2022-04-21 14:40:00,213.51,213.51,212.63,212.63,4270.0,203.2875,203.2875,202.4497,202.4497,4270.0
2022-04-21 14:50:00,212.67,212.67,212.15,212.24,14309.0,202.4877,202.4877,201.9926,202.0783,14309.0
2022-04-21 15:00:00,212.23,212.23,211.64,211.64,8510.0,202.0688,202.0688,201.5071,201.5071,8510.0
2022-04-21 15:10:00,211.68,211.84,211.47,211.75,11249.0,201.5451,201.6975,201.3452,201.6118,11249.0
2022-04-21 15:20:00,211.73,212.25,211.61,212.19,12863.0,201.5928,202.0879,201.4785,202.0307,12863.0
2022-04-21 15:30:00,212.1,212.16,211.39,211.61,15636.0,201.945,202.0022,201.269,201.4785,15636.0
2022-04-21 15:40:00,211.66,211.88,211.26,211.29,23165.0,201.5261,201.7356,201.1453,201.1738,23165.0
2022-04-21 15:50:00,211.3,212.09,211.27,211.53,102450.0,201.1833,201.9355,201.1548,201.4023,102450.0
2022-04-22 09:30:00,210.72,211.95,210.3,210.68,37058.0,200.6311,201.8022,200.2312,200.593,37058.0
2022-04-22 09:40:00,210.29,210.57,209.76,210.21,28820.0,200.2217,200.4883,199.7171,200.1455,28820.0
2022-04-22 09:50:00,210.16,210.54,209.4,209.58,20010.0,200.0979,200.4597,199.3743,199.5457,20010.0
2022-04-22 10:00:00,209.62,209.96,209.14,209.48,13327.0,199.5838,199.9075,199.1268,199.4505,13327.0
2022-04-22 10:10:00,209.5,209.91,209.36,209.55,8989.0,199.4695,199.8599,199.3362,199.5171,8989.0
2022-04-22 10:20:00,209.41,210.09,209.41,209.78,15680.0,199.3838,200.0313,199.3838,199.7361,15680.0
2022-04-22 10:30:00,209.8,210.25,209.1,209.1,14165.0,199.7552,200.1836,199.0887,199.0887,14165.0
2022-04-22 10:40:00,209.08,209.14,208.22,208.45,13948.0,199.0696,199.1268,198.2508,198.4698,13948.0
2022-04-22 10:50:00,208.39,208.56,208.22,208.32,6861.0,198.4127,198.5745,198.2508,198.346,6861.0
2022-04-22 11:00:00,208.43,208.84,208.3,208.71,81272.0,198.4508,198.8411,198.327,198.7173,81272.0
2022-04-22 11:10:00,208.7,209.08,208.33,208.51,28447.0,198.7078,199.0696,198.3555,198.5269,28447.0
2022-04-22 11:20:00,208.5,208.62,208.26,208.43,17522.0,198.5174,198.6317,198.2889,198.4508,17522.0
2022-04-22 11:30:00,208.48,208.48,207.83,207.96,15755.0,198.4984,198.4984,197.8795,198.0033,15755.0
2022-04-22 11:40:00,208.12,208.12,207.7,208.05,14301.0,198.1556,198.1556,197.7557,198.0889,14301.0
2022-04-22 11:50:00,208.07,208.23,207.8,208.06,19705.0,198.108,198.2603,197.8509,198.0985,19705.0
2022-04-22 12:00:00,208.01,208.01,207.69,207.89,5169.0,198.0509,198.0509,197.7462,197.9366,5169.0
2022-04-22 12:10:00,207.81,208.27,207.8,208.27,12835.0,197.8604,198.2984,197.8509,198.2984,12835.0
2022-04-22 12:20:00,208.26,208.68,208.16,208.46,8028.0,198.2889,198.6888,198.1937,198.4793,8028.0
2022-04-22 12:30:00,208.41,209.06,208.33,208.8,15664.0,198.4317,199.0506,198.3555,198.803,15664.0
2022-04-22 12:40:00,208.85,208.95,208.66,208.89,22699.0,198.8506,198.9459,198.6697,198.8887,22699.0
2022-04-22 12:50:00,208.86,209.15,208.71,208.78,13695.0,198.8602,199.1363,198.7173,198.784,13695.0
2022-04-22 13:00:00,208.73,208.88,208.48,208.51,10945.0,198.7364,198.8792,198.4984,198.5269,10945.0
2022-04-22 13:10:00,208.56,208.7,208.41,208.62,6992.0,198.5745,198.7078,198.4317,198.6317,6992.0
2022-04-22 13:20:00,208.61,209.01,208.36,208.91,9245.0,198.6221,199.003,198.3841,198.9078,9245.0
2022-04-22 13:30:00,208.82,209.13,208.6,208.73,17230.0,198.8221,199.1172,198.6126,198.7364,17230.0
2022-04-22 13:40:00,208.74,208.92,208.54,208.76,11765.0,198.7459,198.9173,198.5555,198.765,11765.0
2022-04-22 13:50:00,208.59,208.59,208.25,208.3,7352.0,198.6031,198.6031,198.2794,198.327,7352.0
2022-04-22 14:00:00,208.25,208.31,208.08,208.24,11455.0,198.2794,198.3365,198.1175,198.2698,11455.0
2022-04-22 14:10:00,208.22,208.83,208.17,208.83,10732.0,198.2508,198.8316,198.2032,198.8316,10732.0
2022-04-22 14:20:00,208.69,208.8,208.5,208.52,7883.0,198.6983,198.803,198.5174,198.5364,7883.0
2022-04-22 14:30:00,208.5,208.61,208.15,208.17,18521.0,198.5174,198.6221,198.1842,198.2032,18521.0
2022-04-22 14:40:00,208.15,208.43,208.15,208.29,7619.0,198.1842,198.4508,198.1842,198.3175,7619.0
2022-04-22 14:50:00,208.31,208.31,207.75,207.94,14728.0,198.3365,198.3365,197.8033,197.9842,14728.0
2022-04-22 15:00:00,207.96,207.96,207.2,207.27,18368.0,198.0033,198.0033,197.2796,197.3463,18368.0
2022-04-22 15:10:00,207.3,208.27,207.15,208.27,13216.0,197.3749,198.2984,197.232,198.2984,13216.0
2022-04-22 15:20:00,208.29,208.3,207.78,207.88,12121.0,198.3175,198.327,197.8319,197.9271,12121.0
2022-04-22 15:30:00,207.92,208.45,207.92,208.18,16773.0,197.9652,198.4698,197.9652,198.2127,16773.0
2022-04-22 15:40:00,208.22,208.39,207.24,207.24,25884.0,198.2508,198.4127,197.3177,197.3177,25884.0
2022-04-22 15:50:00,207.26,207.26,205.97,206.14,129691.0,197.3368,197.3368,196.1085,196.2704,129691.0
2022-04-25 09:30:00,205.76,205.76,203.39,203.51,49619.0,195.9086,195.9086,193.6521,193.7663,49619.0
2022-04-25 09:40:00,203.74,204.31,203.3,203.96,25088.0,193.9853,194.528,193.5664,194.1948,25088.0
2022-04-25 09:50:00,203.93,204.37,203.18,203.36,16522.0,194.1662,194.5851,193.4521,193.6235,16522.0
2022-04-25 10:00:00,203.4,203.54,202.59,202.74,19184.0,193.6616,193.7949,192.8904,193.0332,19184.0
2022-04-25 10:10:00,202.84,203.2,202.65,203.03,6399.0,193.1284,193.4712,192.9475,193.3093,6399.0
2022-04-25 10:20:00,203.17,203.97,203.0,203.56,17419.0,193.4426,194.2043,193.2807,193.8139,17419.0
2022-04-25 10:30:00,203.49,203.63,202.96,202.96,7116.0,193.7473,193.8806,193.2426,193.2426,7116.0
2022-04-25 10:40:00,202.9,203.71,202.48,203.67,16971.0,193.1855,193.9567,192.7856,193.9187,16971.0
2022-04-25 10:50:00,203.58,203.68,202.72,202.79,9961.0,193.833,193.9282,193.0141,193.0808,9961.0
2022-04-25 11:00:00,202.73,203.17,202.55,202.6,6414.0,193.0237,193.4426,192.8523,192.8999,6414.0
2022-04-25 11:10:00,202.43,203.39,202.34,203.14,11733.0,192.738,193.6521,192.6523,193.414,11733.0
2022-04-25 11:20:00,203.12,203.37,202.89,202.94,5602.0,193.395,193.633,193.176,193.2236,5602.0
2022-04-25 11:30:00,203.0,203.36,202.61,203.01,6359.0,193.2807,193.6235,192.9094,193.2903,6359.0
2022-04-25 11:40:00,202.88,203.06,202.42,202.43,9292.0,193.1665,193.3379,192.7285,192.738,9292.0
2022-04-25 11:50:00,202.49,203.17,202.39,203.08,11209.0,192.7951,193.4426,192.6999,193.3569,11209.0
2022-04-25 12:00:00,203.08,203.82,202.91,203.74,5483.0,193.3569,194.0615,193.195,193.9853,5483.0
2022-04-25 12:10:00,203.73,203.87,202.96,203.05,6451.0,193.9758,194.1091,193.2426,193.3283,6451.0
2022-04-25 12:20:00,203.09,203.91,203.09,203.61,7686.0,193.3664,194.1472,193.3664,193.8615,7686.0
2022-04-25 12:30:00,203.56,204.36,203.54,204.07,9218.0,193.8139,194.5756,193.7949,194.2995,9218.0
2022-04-25 12:40:00,204.07,204.19,203.56,203.88,9331.0,194.2995,194.4138,193.8139,194.1186,9331.0
2022-04-25 12:50:00,203.99,204.06,203.72,204.05,8336.0,194.2233,194.29,193.9663,194.2805,8336.0
2022-04-25 13:00:00,204.15,204.43,203.67,204.38,12979.0,194.3757,194.6423,193.9187,194.5947,12979.0
2022-04-25 13:10:00,204.48,204.95,204.46,204.6,6377.0,194.6899,195.1374,194.6708,194.8041,6377.0
2022-04-25 13:20:00,204.58,204.65,204.17,204.52,12249.0,194.7851,194.8517,194.3947,194.728,12249.0
2022-04-25 13:30:00,204.54,204.65,204.15,204.24,7292.0,194.747,194.8517,194.3757,194.4614,7292.0
2022-04-25 13:40:00,204.55,204.67,204.29,204.51,7284.0,194.7565,194.8708,194.509,194.7184,7284.0
2022-04-25 13:50:00,204.48,204.51,204.15,204.44,6841.0,194.6899,194.7184,194.3757,194.6518,6841.0
2022-04-25 14:00:00,204.44,204.46,204.12,204.45,11363.0,194.6518,194.6708,194.3471,194.6613,11363.0
2022-04-25 14:10:00,204.61,205.28,204.41,205.28,5721.0,194.8136,195.4516,194.6232,195.4516,5721.0
2022-04-25 14:20:00,205.21,205.81,205.09,205.79,14062.0,195.3849,195.9562,195.2707,195.9371,14062.0
2022-04-25 14:30:00,205.84,206.02,205.66,205.66,9538.0,195.9848,196.1561,195.8134,195.8134,9538.0
2022-04-25 14:40:00,205.6,206.34,205.6,206.07,5554.0,195.7562,196.4608,195.7562,196.2037,5554.0
2022-04-25 14:50:00,206.05,206.46,205.99,206.08,7852.0,196.1847,196.5751,196.1276,196.2133,7852.0
2022-04-25 15:00:00,206.11,206.25,205.8,206.08,11090.0,196.2418,196.3751,195.9467,196.2133,11090.0
2022-04-25 15:10:00,206.12,206.88,206.12,206.76,7145.0,196.2513,196.975,196.2513,196.8607,7145.0
2022-04-25 15:20:00,206.91,207.28,206.78,207.22,12256.0,197.0035,197.3558,196.8797,197.2987,12256.0
2022-04-25 15:30:00,207.22,207.75,206.98,207.69,14809.0,197.2987,197.8033,197.0702,197.7462,14809.0
2022-04-25 15:40:00,207.76,207.95,207.36,207.61,18130.0,197.8128,197.9937,197.432,197.67,18130.0
2022-04-25 15:50:00,207.66,207.78,207.04,207.37,91589.0,197.7176,197.8319,197.1273,197.4415,91589.0
2022-04-26 09:30:00,205.75,207.5,204.46,207.11,28870.0,195.8991,197.5653,194.6708,197.194,28870.0
2022-04-26 09:40:00,206.92,206.95,206.24,206.57,10333.0,197.013,197.0416,196.3656,196.6798,10333.0
2022-04-26 09:50:00,206.34,208.05,206.13,207.91,16272.0,196.4608,198.0889,196.2609,197.9556,16272.0
2022-04-26 10:00:00,207.84,209.09,207.73,208.93,23185.0,197.889,199.0792,197.7843,198.9268,23185.0
2022-04-26 10:10:00,208.94,209.03,207.51,207.74,24309.0,198.9363,199.022,197.5748,197.7938,24309.0
2022-04-26 10:20:00,207.74,207.76,206.97,207.71,21455.0,197.7938,197.8128,197.0607,197.7652,21455.0
2022-04-26 10:30:00,207.72,207.85,206.68,207.1,10319.0,197.7747,197.8985,196.7845,197.1844,10319.0
2022-04-26 10:40:00,206.81,206.85,206.12,206.52,12025.0,196.9083,196.9464,196.2513,196.6322,12025.0
2022-04-26 10:50:00,206.58,207.47,206.39,206.98,14786.0,196.6893,197.5367,196.5084,197.0702,14786.0
2022-04-26 11:00:00,207.0,207.41,206.74,207.36,9096.0,197.0892,197.4796,196.8417,197.432,9096.0
2022-04-26 11:10:00,207.26,207.78,207.24,207.38,18474.0,197.3368,197.8319,197.3177,197.451,18474.0
2022-04-26 11:20:00,207.31,207.73,207.08,207.11,13061.0,197.3844,197.7843,197.1654,197.194,13061.0
2022-04-26 11:30:00,207.1,207.13,206.65,207.0,11557.0,197.1844,197.213,196.756,197.0892,11557.0
2022-04-26 11:40:00,207.03,207.26,206.76,207.04,10700.0,197.1178,197.3368,196.8607,197.1273,10700.0
2022-04-26 11:50:00,207.02,207.24,206.48,206.52,10635.0,197.1083,197.3177,196.5941,196.6322,10635.0
2022-04-26 12:00:00,206.46,206.6,206.2,206.58,7606.0,196.5751,196.7084,196.3275,196.6893,7606.0
2022-04-26 12:10:00,206.78,206.91,206.57,206.88,6585.0,196.8797,197.0035,196.6798,196.975,6585.0
2022-04-26 12:20:00,206.94,207.31,206.6,206.95,11302.0,197.0321,197.3844,196.7084,197.0416,11302.0
2022-04-26 12:30:00,206.9,206.98,206.58,206.72,13691.0,196.994,197.0702,196.6893,196.8226,13691.0
2022-04-26 12:40:00,206.75,206.88,206.2,206.25,9458.0,196.8512,196.975,196.3275,196.3751,9458.0
2022-04-26 12:50:00,206.27,207.03,206.19,206.96,6379.0,196.3942,197.1178,196.318,197.0511,6379.0
2022-04-26 13:00:00,206.98,207.05,206.31,206.6,9408.0,197.0702,197.1368,196.4323,196.7084,9408.0
2022-04-26 13:10:00,206.55,206.74,206.01,206.01,6742.0,196.6608,196.8417,196.1466,196.1466,6742.0
2022-04-26 13:20:00,205.96,206.01,205.65,205.78,11307.0,196.099,196.1466,195.8039,195.9276,11307.0
2022-04-26 13:30:00,205.8,205.93,205.45,205.91,8050.0,195.9467,196.0704,195.6134,196.0514,8050.0
2022-04-26 13:40:00,205.89,206.4,205.86,206.24,17044.0,196.0324,196.5179,196.0038,196.3656,17044.0
2022-04-26 13:50:00,206.21,206.24,205.61,205.66,19124.0,196.337,196.3656,195.7658,195.8134,19124.0
2022-04-26 14:00:00,205.86,206.21,205.73,206.08,11184.0,196.0038,196.337,195.88,196.2133,11184.0
2022-04-26 14:10:00,206.09,206.6,206.03,206.18,19336.0,196.2228,196.7084,196.1657,196.3085,19336.0
2022-04-26 14:20:00,206.16,206.71,206.13,206.48,13149.0,196.2894,196.8131,196.2609,196.5941,13149.0
2022-04-26 14:30:00,206.45,206.51,205.81,206.18,14314.0,196.5655,196.6227,195.9562,196.3085,14314.0
2022-04-26 14:40:00,206.11,206.11,205.39,205.57,14063.0,196.2418,196.2418,195.5563,195.7277,14063.0
2022-04-26 14:50:00,205.53,206.1,205.53,205.87,15413.0,195.6896,196.2323,195.6896,196.0133,15413.0
2022-04-26 15:00:00,205.91,206.17,205.58,205.81,24345.0,196.0514,196.299,195.7372,195.9562,24345.0
2022-04-26 15:10:00,205.82,205.96,205.1,205.2,15905.0,195.9657,196.099,195.2802,195.3754,15905.0
2022-04-26 15:20:00,205.23,205.48,205.15,205.38,37235.0,195.404,195.642,195.3278,195.5468,37235.0
2022-04-26 15:30:00,205.38,205.39,204.95,205.33,70722.0,195.5468,195.5563,195.1374,195.4992,70722.0
2022-04-26 15:40:00,205.35,205.43,204.89,205.14,41652.0,195.5182,195.5944,195.0802,195.3183,41652.0
2022-04-26 15:50:00,205.03,205.32,204.33,204.62,102798.0,195.2135,195.4897,194.5471,194.8232,102798.0
2022-04-27 09:30:00,209.47,211.81,208.0,211.01,124006.0,199.441,201.6689,198.0413,200.9072,124006.0
2022-04-27 09:40:00,211.15,213.68,210.95,213.62,81478.0,201.0405,203.4494,200.8501,203.3923,81478.0
2022-04-27 09:50:00,213.6,213.77,211.98,213.0,48640.0,203.3732,203.5351,201.8308,202.8019,48640.0
2022-04-27 10:00:00,213.17,213.34,212.17,213.06,34790.0,202.9638,203.1257,202.0117,202.8591,34790.0
2022-04-27 10:10:00,212.98,213.0,210.91,211.19,32515.0,202.7829,202.8019,200.812,201.0786,32515.0
2022-04-27 10:20:00,211.31,212.53,210.95,211.53,28063.0,201.1929,202.3545,200.8501,201.4023,28063.0
2022-04-27 10:30:00,211.55,211.78,210.86,211.78,56017.0,201.4214,201.6404,200.7644,201.6404,56017.0
2022-04-27 10:40:00,211.84,213.09,211.84,212.99,36266.0,201.6975,202.8876,201.6975,202.7924,36266.0
2022-04-27 10:50:00,213.02,213.1,212.33,212.33,47005.0,202.821,202.8972,202.164,202.164,47005.0
2022-04-27 11:00:00,212.42,213.28,212.13,212.8,50336.0,202.2497,203.0685,201.9736,202.6115,50336.0
2022-04-27 11:10:00,212.84,213.62,212.37,213.62,33360.0,202.6496,203.3923,202.2021,203.3923,33360.0
2022-04-27 11:20:00,213.6,213.61,212.5,212.69,20655.0,203.3732,203.3827,202.3259,202.5068,20655.0
2022-04-27 11:30:00,212.89,212.95,212.02,212.59,22309.0,202.6972,202.7543,201.8689,202.4116,22309.0
2022-04-27 11:40:00,212.65,212.91,212.34,212.83,13645.0,202.4687,202.7163,202.1735,202.6401,13645.0
2022-04-27 11:50:00,212.79,212.99,212.03,212.49,14588.0,202.602,202.7924,201.8784,202.3164,14588.0
2022-04-27 12:00:00,212.37,212.73,211.84,212.6,24492.0,202.2021,202.5449,201.6975,202.4211,24492.0
2022-04-27 12:10:00,212.61,212.62,211.75,211.89,19772.0,202.4306,202.4401,201.6118,201.7451,19772.0
2022-04-27 12:20:00,211.88,212.32,211.8,212.22,13954.0,201.7356,202.1545,201.6594,202.0593,13954.0
2022-04-27 12:30:00,212.25,212.4,211.87,212.15,14409.0,202.0879,202.2307,201.726,201.9926,14409.0
2022-04-27 12:40:00,212.11,212.48,212.05,212.26,16201.0,201.9546,202.3068,201.8974,202.0974,16201.0
2022-04-27 12:50:00,212.23,212.39,212.04,212.25,11814.0,202.0688,202.2212,201.8879,202.0879,11814.0
2022-04-27 13:00:00,212.23,212.45,211.73,211.82,10309.0,202.0688,202.2783,201.5928,201.6784,10309.0
2022-04-27 13:10:00,211.78,212.31,211.74,212.29,10167.0,201.6404,202.145,201.6023,202.1259,10167.0
2022-04-27 13:20:00,212.23,212.59,211.62,212.51,58204.0,202.0688,202.4116,201.488,202.3354,58204.0
2022-04-27 13:30:00,212.79,212.83,212.04,212.33,15204.0,202.602,202.6401,201.8879,202.164,15204.0
2022-04-27 13:40:00,212.31,212.58,212.11,212.41,11735.0,202.145,202.4021,201.9546,202.2402,11735.0
2022-04-27 13:50:00,212.5,212.67,212.09,212.28,16584.0,202.3259,202.4877,201.9355,202.1164,16584.0
2022-04-27 14:00:00,212.2,212.43,211.89,212.1,16162.0,202.0403,202.2592,201.7451,201.945,16162.0
2022-04-27 14:10:00,212.09,212.42,211.83,212.33,20569.0,201.9355,202.2497,201.688,202.164,20569.0
2022-04-27 14:20:00,212.34,212.67,212.15,212.28,41165.0,202.1735,202.4877,201.9926,202.1164,41165.0
2022-04-27 14:30:00,212.28,212.97,212.03,212.41,53979.0,202.1164,202.7734,201.8784,202.2402,53979.0
2022-04-27 14:40:00,212.42,212.88,212.42,212.68,46911.0,202.2497,202.6877,202.2497,202.4973,46911.0
2022-04-27 14:50:00,212.7,212.74,211.8,211.98,36712.0,202.5163,202.5544,201.6594,201.8308,36712.0
2022-04-27 15:00:00,211.92,212.0,211.26,211.38,18931.0,201.7737,201.8498,201.1453,201.2595,18931.0
2022-04-27 15:10:00,211.39,211.81,211.0,211.31,130113.0,201.269,201.6689,200.8977,201.1929,130113.0
2022-04-27 15:20:00,211.42,211.96,210.99,211.69,23922.0,201.2976,201.8117,200.8882,201.5547,23922.0
2022-04-27 15:30:00,211.64,211.88,210.9,210.99,92075.0,201.5071,201.7356,200.8025,200.8882,92075.0
2022-04-27 15:40:00,211.03,211.61,210.9,210.97,42919.0,200.9263,201.4785,200.8025,200.8691,42919.0
2022-04-27 15:50:00,210.94,210.94,210.37,210.54,324487.0,200.8406,200.8406,200.2979,200.4597,324487.0
2022-04-28 09:30:00,212.48,213.38,210.49,210.72,94424.0,202.3068,203.1638,200.4121,200.6311,94424.0
2022-04-28 09:40:00,210.71,211.11,210.11,210.46,16742.0,200.6216,201.0024,200.0503,200.3836,16742.0
2022-04-28 09:50:00,210.6,211.36,210.21,210.48,13150.0,200.5169,201.2405,200.1455,200.4026,13150.0
2022-04-28 10:00:00,210.54,210.58,208.73,209.53,45776.0,200.4597,200.4978,198.7364,199.4981,45776.0
2022-04-28 10:10:00,209.67,210.15,209.44,209.66,12907.0,199.6314,200.0884,199.4124,199.6219,12907.0
2022-04-28 10:20:00,209.66,210.01,209.26,209.75,16999.0,199.6219,199.9551,199.241,199.7076,16999.0
2022-04-28 10:30:00,209.54,210.06,209.39,209.87,53930.0,199.5076,200.0027,199.3648,199.8218,53930.0
2022-04-28 10:40:00,209.72,209.86,209.3,209.3,23094.0,199.679,199.8123,199.2791,199.2791,23094.0
2022-04-28 10:50:00,209.25,209.77,208.7,209.52,21411.0,199.2315,199.7266,198.7078,199.4886,21411.0
2022-04-28 11:00:00,209.5,209.87,208.74,208.77,19857.0,199.4695,199.8218,198.7459,198.7745,19857.0
2022-04-28 11:10:00,208.82,209.25,208.71,209.11,6850.0,198.8221,199.2315,198.7173,199.0982,6850.0
2022-04-28 11:20:00,209.1,209.2,208.85,209.15,108301.0,199.0887,199.1839,198.8506,199.1363,108301.0
2022-04-28 11:30:00,209.01,209.55,209.01,209.15,8590.0,199.003,199.5171,199.003,199.1363,8590.0
2022-04-28 11:40:00,209.22,209.28,208.73,208.86,19097.0,199.2029,199.2601,198.7364,198.8602,19097.0
2022-04-28 11:50:00,208.87,209.75,208.87,209.75,9263.0,198.8697,199.7076,198.8697,199.7076,9263.0
2022-04-28 12:00:00,209.68,209.68,209.25,209.25,27891.0,199.6409,199.6409,199.2315,199.2315,27891.0
2022-04-28 12:10:00,209.27,209.68,209.19,209.64,34682.0,199.2505,199.6409,199.1744,199.6028,34682.0
2022-04-28 12:20:00,209.6,210.36,209.6,210.35,16043.0,199.5647,200.2883,199.5647,200.2788,16043.0
2022-04-28 12:30:00,210.38,210.82,210.38,210.68,13961.0,200.3074,200.7263,200.3074,200.593,13961.0
2022-04-28 12:40:00,210.71,211.17,210.71,211.17,18418.0,200.6216,201.0596,200.6216,201.0596,18418.0
2022-04-28 12:50:00,211.17,211.17,210.59,210.61,11777.0,201.0596,201.0596,200.5073,200.5264,11777.0
2022-04-28 13:00:00,210.59,210.66,210.12,210.59,24149.0,200.5073,200.574,200.0598,200.5073,24149.0
2022-04-28 13:10:00,210.65,211.17,210.65,211.09,15986.0,200.5645,201.0596,200.5645,200.9834,15986.0
2022-04-28 13:20:00,210.97,211.03,210.53,210.8,15482.0,200.8691,200.9263,200.4502,200.7073,15482.0
2022-04-28 13:30:00,210.8,210.91,210.51,210.82,16146.0,200.7073,200.812,200.4312,200.7263,16146.0
2022-04-28 13:40:00,210.88,210.92,210.27,210.82,25691.0,200.7834,200.8215,200.2027,200.7263,25691.0
2022-04-28 13:50:00,210.82,210.82,210.3,210.4,18087.0,200.7263,200.7263,200.2312,200.3264,18087.0
2022-04-28 14:00:00,210.42,210.57,210.25,210.41,17247.0,200.3455,200.4883,200.1836,200.336,17247.0
2022-04-28 14:10:00,210.42,210.63,210.23,210.56,15785.0,200.3455,200.5454,200.1646,200.4788,15785.0
2022-04-28 14:20:00,210.56,210.61,210.32,210.45,14076.0,200.4788,200.5264,200.2503,200.374,14076.0
2022-04-28 14:30:00,210.49,210.89,210.31,210.76,18273.0,200.4121,200.793,200.2407,200.6692,18273.0
2022-04-28 14:40:00,210.8,211.65,210.73,211.58,24126.0,200.7073,201.5166,200.6406,201.4499,24126.0
2022-04-28 14:50:00,211.57,211.85,211.53,211.62,18352.0,201.4404,201.707,201.4023,201.488,18352.0
2022-04-28 15:00:00,211.63,211.81,211.56,211.62,16451.0,201.4975,201.6689,201.4309,201.488,16451.0
2022-04-28 15:10:00,211.57,211.58,211.14,211.54,20302.0,201.4404,201.4499,201.031,201.4118,20302.0
2022-04-28 15:20:00,211.57,211.91,211.54,211.68,33023.0,201.4404,201.7641,201.4118,201.5451,33023.0
2022-04-28 15:30:00,211.69,211.71,211.39,211.5,38192.0,201.5547,201.5737,201.269,201.3738,38192.0
2022-04-28 15:40:00,211.48,211.74,211.04,211.12,44992.0,201.3547,201.6023,200.9358,201.012,44992.0
2022-04-28 15:50:00,211.14,211.25,210.65,211.17,142323.0,201.031,201.1357,200.5645,201.0596,142323.0
2022-04-29 09:30:00,209.81,210.59,208.58,208.96,63308.0,199.7647,200.5073,198.5936,198.9554,63308.0
2022-04-29 09:40:00,208.96,209.81,208.82,209.15,22679.0,198.9554,199.7647,198.8221,199.1363,22679.0
2022-04-29 09:50:00,209.17,210.19,208.93,210.19,18093.0,199.1553,200.1265,198.9268,200.1265,18093.0
2022-04-29 10:00:00,210.41,211.28,210.28,210.89,15890.0,200.336,201.1643,200.2122,200.793,15890.0
2022-04-29 10:10:00,210.97,211.06,210.07,210.21,21825.0,200.8691,200.9548,200.0122,200.1455,21825.0
2022-04-29 10:20:00,210.06,210.45,209.25,209.49,14714.0,200.0027,200.374,199.2315,199.46,14714.0
2022-04-29 10:30:00,209.41,209.58,209.08,209.58,12278.0,199.3838,199.5457,199.0696,199.5457,12278.0
2022-04-29 10:40:00,209.5,209.81,209.23,209.76,26596.0,199.4695,199.7647,199.2124,199.7171,26596.0
2022-04-29 10:50:00,209.94,210.31,209.88,210.15,11998.0,199.8885,200.2407,199.8313,200.0884,11998.0
2022-04-29 11:00:00,209.98,210.34,209.84,209.96,8055.0,199.9265,200.2693,199.7932,199.9075,8055.0
2022-04-29 11:10:00,209.97,210.11,209.64,209.83,18208.0,199.917,200.0503,199.6028,199.7837,18208.0
2022-04-29 11:20:00,209.88,210.2,209.72,210.08,11306.0,199.8313,200.136,199.679,200.0218,11306.0
2022-04-29 11:30:00,210.17,210.69,210.17,210.55,10580.0,200.1074,200.6025,200.1074,200.4692,10580.0
2022-04-29 11:40:00,210.47,211.01,210.43,210.96,10895.0,200.3931,200.9072,200.355,200.8596,10895.0
2022-04-29 11:50:00,210.97,211.26,210.78,211.18,16155.0,200.8691,201.1453,200.6882,201.0691,16155.0
2022-04-29 12:00:00,211.29,211.29,210.08,210.21,11218.0,201.1738,201.1738,200.0218,200.1455,11218.0
2022-04-29 12:10:00,210.24,210.46,210.21,210.3,14258.0,200.1741,200.3836,200.1455,200.2312,14258.0
2022-04-29 12:20:00,210.32,210.74,210.09,210.25,20221.0,200.2503,200.6502,200.0313,200.1836,20221.0
2022-04-29 12:30:00,210.18,210.33,209.92,210.22,15319.0,200.117,200.2598,199.8694,200.155,15319.0
2022-04-29 12:40:00,210.19,210.23,209.62,209.62,20625.0,200.1265,200.1646,199.5838,199.5838,20625.0
2022-04-29 12:50:00,209.64,209.64,209.15,209.4,19802.0,199.6028,199.6028,199.1363,199.3743,19802.0
2022-04-29 13:00:00,209.4,209.75,209.21,209.35,18349.0,199.3743,199.7076,199.1934,199.3267,18349.0
2022-04-29 13:10:00,209.37,209.62,209.35,209.47,14508.0,199.3457,199.5838,199.3267,199.441,14508.0
2022-04-29 13:20:00,209.5,209.72,209.44,209.52,12374.0,199.4695,199.679,199.4124,199.4886,12374.0
2022-04-29 13:30:00,209.54,210.05,209.54,209.98,13600.0,199.5076,199.9932,199.5076,199.9265,13600.0
2022-04-29 13:40:00,209.97,209.97,209.65,209.66,12916.0,199.917,199.917,199.6123,199.6219,12916.0
2022-04-29 13:50:00,209.62,209.95,209.62,209.94,15431.0,199.5838,199.898,199.5838,199.8885,15431.0
2022-04-29 14:00:00,209.96,210.19,209.87,210.12,24003.0,199.9075,200.1265,199.8218,200.0598,24003.0
2022-04-29 14:10:00,210.08,210.39,209.98,210.08,15607.0,200.0218,200.3169,199.9265,200.0218,15607.0
2022-04-29 14:20:00,210.07,210.13,209.72,210.09,20438.0,200.0122,200.0694,199.679,200.0313,20438.0
2022-04-29 14:30:00,210.04,210.48,209.98,210.18,26477.0,199.9837,200.4026,199.9265,200.117,26477.0
2022-04-29 14:40:00,210.17,210.29,209.31,209.32,32034.0,200.1074,200.2217,199.2886,199.2981,32034.0
2022-04-29 14:50:00,209.32,209.59,209.09,209.5,50155.0,199.2981,199.5552,199.0792,199.4695,50155.0
2022-04-29 15:00:00,209.29,209.33,208.94,208.94,29710.0,199.2696,199.3077,198.9363,198.9363,29710.0
2022-04-29 15:10:00,208.96,208.96,208.11,208.47,23017.0,198.9554,198.9554,198.1461,198.4888,23017.0
2022-04-29 15:20:00,208.46,208.46,207.72,207.74,26108.0,198.4793,198.4793,197.7747,197.7938,26108.0
2022-04-29 15:30:00,207.72,208.05,207.35,207.82,48034.0,197.7747,198.0889,197.4225,197.87,48034.0
2022-04-29 15:40:00,207.87,208.04,206.86,206.86,51955.0,197.9176,198.0794,196.9559,196.9559,51955.0
2022-04-29 15:50:00,206.75,206.95,205.87,206.47,144907.0,196.8512,197.0416,196.0133,196.5846,144907.0
2022-05-02 09:30:00,208.07,208.25,206.59,206.9,32445.0,198.108,198.2794,196.6988,196.994,32445.0
2022-05-02 09:40:00,206.84,208.11,206.38,207.36,29347.0,196.9369,198.1461,196.4989,197.432,29347.0
2022-05-02 09:50:00,207.13,207.61,206.47,206.47,24596.0,197.213,197.67,196.5846,196.5846,24596.0
2022-05-02 10:00:00,206.47,207.41,205.57,205.77,19080.0,196.5846,197.4796,195.7277,195.9181,19080.0
2022-05-02 10:10:00,205.64,206.52,205.43,206.52,19466.0,195.7943,196.6322,195.5944,196.6322,19466.0
2022-05-02 10:20:00,206.81,208.05,206.26,207.11,10419.0,196.9083,198.0889,196.3846,197.194,10419.0
2022-05-02 10:30:00,207.18,207.83,206.65,206.86,18073.0,197.2606,197.8795,196.756,196.9559,18073.0
2022-05-02 10:40:00,207.0,207.11,206.41,206.82,11956.0,197.0892,197.194,196.5275,196.9178,11956.0
2022-05-02 10:50:00,206.78,206.95,206.07,206.16,25043.0,196.8797,197.0416,196.2037,196.2894,25043.0
2022-05-02 11:00:00,206.21,206.21,205.09,205.64,13682.0,196.337,196.337,195.2707,195.7943,13682.0
2022-05-02 11:10:00,205.68,205.82,205.28,205.64,17394.0,195.8324,195.9657,195.4516,195.7943,17394.0
2022-05-02 11:20:00,205.63,205.75,205.05,205.06,11235.0,195.7848,195.8991,195.2326,195.2421,11235.0
2022-05-02 11:30:00,205.02,205.78,204.69,205.29,12795.0,195.204,195.9276,194.8898,195.4611,12795.0
2022-05-02 11:40:00,205.42,205.78,205.19,205.46,12942.0,195.5849,195.9276,195.3659,195.6229,12942.0
2022-05-02 11:50:00,205.47,205.77,205.36,205.77,8116.0,195.6325,195.9181,195.5277,195.9181,8116.0
2022-05-02 12:00:00,205.54,205.92,204.83,204.97,16887.0,195.6991,196.0609,195.0231,195.1564,16887.0
2022-05-02 12:10:00,205.02,205.5,204.78,205.5,7314.0,195.204,195.661,194.9755,195.661,7314.0
2022-05-02 12:20:00,205.48,205.78,205.17,205.45,9588.0,195.642,195.9276,195.3468,195.6134,9588.0
2022-05-02 12:30:00,205.45,205.9,205.43,205.45,17268.0,195.6134,196.0419,195.5944,195.6134,17268.0
2022-05-02 12:40:00,205.65,205.65,205.18,205.34,10112.0,195.8039,195.8039,195.3564,195.5087,10112.0
2022-05-02 12:50:00,205.28,205.34,204.39,204.39,25425.0,195.4516,195.5087,194.6042,194.6042,25425.0
2022-05-02 13:00:00,204.51,204.55,203.81,204.26,21935.0,194.7184,194.7565,194.0519,194.4804,21935.0
2022-05-02 13:10:00,204.31,204.66,204.07,204.23,17088.0,194.528,194.8613,194.2995,194.4518,17088.0
2022-05-02 13:20:00,204.2,204.2,203.59,203.81,13875.0,194.4233,194.4233,193.8425,194.0519,13875.0
2022-05-02 13:30:00,203.78,203.94,203.48,203.49,11110.0,194.0234,194.1757,193.7377,193.7473,11110.0
2022-05-02 13:40:00,203.55,203.75,203.04,203.16,12356.0,193.8044,193.9948,193.3188,193.4331,12356.0
2022-05-02 13:50:00,203.16,203.34,202.83,203.14,12988.0,193.4331,193.6045,193.1189,193.414,12988.0
2022-05-02 14:00:00,203.04,203.34,202.75,202.99,17432.0,193.3188,193.6045,193.0427,193.2712,17432.0
2022-05-02 14:10:00,202.93,203.02,202.29,202.64,14235.0,193.2141,193.2998,192.6047,192.938,14235.0
2022-05-02 14:20:00,202.65,202.97,202.51,202.73,14504.0,192.9475,193.2522,192.8142,193.0237,14504.0
2022-05-02 14:30:00,202.74,202.78,202.37,202.41,16154.0,193.0332,193.0713,192.6809,192.719,16154.0
2022-05-02 14:40:00,202.42,202.53,201.7,201.91,15027.0,192.7285,192.8332,192.043,192.2429,15027.0
2022-05-02 14:50:00,202.02,202.24,201.6,201.78,18299.0,192.3477,192.5571,191.9478,192.1191,18299.0
2022-05-02 15:00:00,201.84,203.26,201.83,203.07,21451.0,192.1763,193.5283,192.1667,193.3474,21451.0
2022-05-02 15:10:00,203.19,203.99,203.05,203.85,24024.0,193.4616,194.2233,193.3283,194.09,24024.0
2022-05-02 15:20:00,203.99,204.88,203.99,204.68,23846.0,194.2233,195.0707,194.2233,194.8803,23846.0
2022-05-02 15:30:00,204.68,205.76,204.68,204.97,66645.0,194.8803,195.9086,194.8803,195.1564,66645.0
2022-05-02 15:40:00,204.99,205.28,204.29,205.17,34055.0,195.1755,195.4516,194.509,195.3468,34055.0
2022-05-02 15:50:00,205.22,205.33,204.89,205.26,72416.0,195.3944,195.4992,195.0802,195.4325,72416.0
2022-05-03 09:30:00,206.78,207.92,206.68,206.8,26114.0,196.8797,197.9652,196.7845,196.8988,26114.0
2022-05-03 09:40:00,207.46,208.29,207.36,208.12,11551.0,197.5272,198.3175,197.432,198.1556,11551.0
2022-05-03 09:50:00,207.87,208.1,207.07,207.28,11656.0,197.9176,198.1366,197.1559,197.3558,11656.0
2022-05-03 10:00:00,207.42,207.44,206.09,206.23,20324.0,197.4891,197.5082,196.2228,196.3561,20324.0
2022-05-03 10:10:00,206.26,207.3,206.02,207.3,7454.0,196.3846,197.3749,196.1561,197.3749,7454.0
2022-05-03 10:20:00,207.24,207.77,207.24,207.66,42107.0,197.3177,197.8224,197.3177,197.7176,42107.0
2022-05-03 10:30:00,207.76,208.39,207.76,208.2,13533.0,197.8128,198.4127,197.8128,198.2318,13533.0
2022-05-03 10:40:00,208.27,208.42,207.74,207.87,6299.0,198.2984,198.4412,197.7938,197.9176,6299.0
2022-05-03 10:50:00,207.84,208.39,207.84,208.18,10154.0,197.889,198.4127,197.889,198.2127,10154.0
2022-05-03 11:00:00,208.17,208.84,208.05,208.61,28204.0,198.2032,198.8411,198.0889,198.6221,28204.0
2022-05-03 11:10:00,208.61,209.15,208.44,208.87,14371.0,198.6221,199.1363,198.4603,198.8697,14371.0
2022-05-03 11:20:00,208.95,209.52,208.83,209.03,13203.0,198.9459,199.4886,198.8316,199.022,13203.0
2022-05-03 11:30:00,209.16,209.76,209.16,209.43,9640.0,199.1458,199.7171,199.1458,199.4029,9640.0
2022-05-03 11:40:00,209.45,209.45,208.79,209.14,12288.0,199.4219,199.4219,198.7935,199.1268,12288.0
2022-05-03 11:50:00,209.24,209.41,209.0,209.34,19648.0,199.222,199.3838,198.9935,199.3172,19648.0
2022-05-03 12:00:00,209.38,209.83,208.68,208.84,7427.0,199.3553,199.7837,198.6888,198.8411,7427.0
2022-05-03 12:10:00,208.56,209.39,208.52,209.35,10905.0,198.5745,199.3648,198.5364,199.3267,10905.0
2022-05-03 12:20:00,209.33,210.02,209.33,209.37,24965.0,199.3077,199.9646,199.3077,199.3457,24965.0
2022-05-03 12:30:00,209.28,209.56,209.1,209.22,9213.0,199.2601,199.5266,199.0887,199.2029,9213.0
2022-05-03 12:40:00,209.23,209.69,209.16,209.39,11940.0,199.2124,199.6504,199.1458,199.3648,11940.0
2022-05-03 12:50:00,209.48,209.67,209.14,209.51,20418.0,199.4505,199.6314,199.1268,199.479,20418.0
2022-05-03 13:00:00,209.5,209.95,209.45,209.95,11882.0,199.4695,199.898,199.4219,199.898,11882.0
2022-05-03 13:10:00,209.98,210.08,209.72,209.78,9934.0,199.9265,200.0218,199.679,199.7361,9934.0
2022-05-03 13:20:00,209.78,210.08,209.37,209.51,14102.0,199.7361,200.0218,199.3457,199.479,14102.0
2022-05-03 13:30:00,209.53,209.59,209.28,209.47,13590.0,199.4981,199.5552,199.2601,199.441,13590.0
2022-05-03 13:40:00,209.43,209.43,209.1,209.12,13698.0,199.4029,199.4029,199.0887,199.1077,13698.0
2022-05-03 13:50:00,209.07,209.11,208.7,208.88,7931.0,199.0601,199.0982,198.7078,198.8792,7931.0
2022-05-03 14:00:00,208.91,208.91,208.37,208.44,21147.0,198.9078,198.9078,198.3936,198.4603,21147.0
2022-05-03 14:10:00,208.4,208.43,207.84,207.87,19227.0,198.4222,198.4508,197.889,197.9176,19227.0
2022-05-03 14:20:00,207.87,207.88,207.56,207.67,28452.0,197.9176,197.9271,197.6224,197.7271,28452.0
2022-05-03 14:30:00,207.68,208.59,207.61,208.07,12678.0,197.7367,198.6031,197.67,198.108,12678.0
2022-05-03 14:40:00,208.02,208.12,207.58,208.1,9902.0,198.0604,198.1556,197.6414,198.1366,9902.0
2022-05-03 14:50:00,208.02,208.51,208.02,208.47,7462.0,198.0604,198.5269,198.0604,198.4888,7462.0
2022-05-03 15:00:00,208.51,208.73,208.35,208.72,13418.0,198.5269,198.7364,198.3746,198.7269,13418.0
2022-05-03 15:10:00,208.76,208.89,208.36,208.45,15784.0,198.765,198.8887,198.3841,198.4698,15784.0
2022-05-03 15:20:00,208.44,208.7,208.15,208.35,17576.0,198.4603,198.7078,198.1842,198.3746,17576.0
2022-05-03 15:30:00,208.38,208.52,207.78,207.98,37807.0,198.4031,198.5364,197.8319,198.0223,37807.0
2022-05-03 15:40:00,207.98,207.98,207.29,207.69,47770.0,198.0223,198.0223,197.3653,197.7462,47770.0
2022-05-03 15:50:00,207.58,208.01,207.33,207.58,92980.0,197.6414,198.0509,197.4034,197.6414,92980.0
2022-05-04 09:30:00,207.58,208.83,207.58,208.61,21578.0,197.6414,198.8316,197.6414,198.6221,21578.0
2022-05-04 09:40:00,208.42,209.3,208.29,209.19,14141.0,198.4412,199.2791,198.3175,199.1744,14141.0
2022-05-04 09:50:00,209.2,209.83,209.2,209.56,16443.0,199.1839,199.7837,199.1839,199.5266,16443.0
2022-05-04 10:00:00,209.67,209.74,208.87,209.15,11608.0,199.6314,199.698,198.8697,199.1363,11608.0
2022-05-04 10:10:00,209.21,209.3,208.75,209.15,9968.0,199.1934,199.2791,198.7554,199.1363,9968.0
2022-05-04 10:20:00,209.0,209.63,208.77,209.2,5416.0,198.9935,199.5933,198.7745,199.1839,5416.0
2022-05-04 10:30:00,209.2,209.54,208.79,209.52,9350.0,199.1839,199.5076,198.7935,199.4886,9350.0
2022-05-04 10:40:00,209.44,209.53,209.02,209.33,6512.0,199.4124,199.4981,199.0125,199.3077,6512.0
2022-05-04 10:50:00,209.23,209.53,209.16,209.22,3589.0,199.2124,199.4981,199.1458,199.2029,3589.0
2022-05-04 11:00:00,209.33,209.37,208.92,209.26,5153.0,199.3077,199.3457,198.9173,199.241,5153.0
2022-05-04 11:10:00,209.27,209.44,209.1,209.19,13980.0,199.2505,199.4124,199.0887,199.1744,13980.0
2022-05-04 11:20:00,209.12,209.43,209.09,209.33,9213.0,199.1077,199.4029,199.0792,199.3077,9213.0
2022-05-04 11:30:00,209.29,209.41,209.22,209.32,9072.0,199.2696,199.3838,199.2029,199.2981,9072.0
2022-05-04 11:40:00,209.33,209.63,209.33,209.6,5544.0,199.3077,199.5933,199.3077,199.5647,5544.0
2022-05-04 11:50:00,209.6,209.83,209.53,209.59,11200.0,199.5647,199.7837,199.4981,199.5552,11200.0
2022-05-04 12:00:00,209.59,209.89,209.51,209.82,4733.0,199.5552,199.8408,199.479,199.7742,4733.0
2022-05-04 12:10:00,209.89,210.12,209.74,210.12,6814.0,199.8408,200.0598,199.698,200.0598,6814.0
2022-05-04 12:20:00,210.15,210.23,210.06,210.12,3679.0,200.0884,200.1646,200.0027,200.0598,3679.0
2022-05-04 12:30:00,210.17,210.17,209.95,210.1,4489.0,200.1074,200.1074,199.898,200.0408,4489.0
2022-05-04 12:40:00,210.07,210.33,210.01,210.28,5297.0,200.0122,200.2598,199.9551,200.2122,5297.0
2022-05-04 12:50:00,210.28,210.6,210.24,210.54,9813.0,200.2122,200.5169,200.1741,200.4597,9813.0
2022-05-04 13:00:00,210.57,210.59,209.76,209.76,7727.0,200.4883,200.5073,199.7171,199.7171,7727.0
2022-05-04 13:10:00,209.79,210.31,209.75,210.08,12429.0,199.7456,200.2407,199.7076,200.0218,12429.0
2022-05-04 13:20:00,210.0,210.02,209.75,209.75,12875.0,199.9456,199.9646,199.7076,199.7076,12875.0
2022-05-04 13:30:00,209.81,209.81,209.5,209.6,18214.0,199.7647,199.7647,199.4695,199.5647,18214.0
2022-05-04 13:40:00,209.61,210.03,209.61,210.03,6355.0,199.5743,199.9741,199.5743,199.9741,6355.0
2022-05-04 13:50:00,209.9,210.01,209.5,209.65,8478.0,199.8504,199.9551,199.4695,199.6123,8478.0
2022-05-04 14:00:00,209.77,210.32,209.5,209.99,13572.0,199.7266,200.2503,199.4695,199.9361,13572.0
2022-05-04 14:10:00,209.95,210.25,209.58,209.67,13205.0,199.898,200.1836,199.5457,199.6314,13205.0
2022-05-04 14:20:00,209.61,210.99,209.5,210.89,14381.0,199.5743,200.8882,199.4695,200.793,14381.0
2022-05-04 14:30:00,210.95,210.95,209.2,210.06,20397.0,200.8501,200.8501,199.1839,200.0027,20397.0
2022-05-04 14:40:00,210.08,211.93,210.08,211.53,26885.0,200.0218,201.7832,200.0218,201.4023,26885.0
2022-05-04 14:50:00,211.62,212.68,211.32,212.2,30259.0,201.488,202.4973,201.2024,202.0403,30259.0
2022-05-04 15:00:00,212.27,212.46,211.8,212.28,10373.0,202.1069,202.2878,201.6594,202.1164,10373.0
2022-05-04 15:10:00,212.37,212.71,212.13,212.21,15838.0,202.2021,202.5258,201.9736,202.0498,15838.0
2022-05-04 15:20:00,212.32,212.92,212.1,212.92,12089.0,202.1545,202.7258,201.945,202.7258,12089.0
2022-05-04 15:30:00,212.96,213.61,212.96,213.43,23317.0,202.7639,203.3827,202.7639,203.2114,23317.0
2022-05-04 15:40:00,213.33,213.71,212.76,213.68,68657.0,203.1161,203.478,202.5734,203.4494,68657.0
2022-05-04 15:50:00,213.71,214.08,213.49,214.02,117868.0,203.478,203.8302,203.2685,203.7731,117868.0
2022-05-05 09:30:00,212.12,213.04,212.12,212.58,30239.0,201.9641,202.84,201.9641,202.4021,30239.0
2022-05-05 09:40:00,212.86,213.21,211.16,211.16,18928.0,202.6687,203.0019,201.05,201.05,18928.0
2022-05-05 09:50:00,211.39,212.37,211.17,212.14,27822.0,201.269,202.2021,201.0596,201.9831,27822.0
2022-05-05 10:00:00,212.0,212.09,210.43,210.55,19210.0,201.8498,201.9355,200.355,200.4692,19210.0
2022-05-05 10:10:00,210.47,211.59,210.23,211.57,18817.0,200.3931,201.4595,200.1646,201.4404,18817.0
2022-05-05 10:20:00,211.35,211.59,210.91,211.11,20825.0,201.2309,201.4595,200.812,201.0024,20825.0
2022-05-05 10:30:00,211.02,211.7,211.02,211.25,11081.0,200.9167,201.5642,200.9167,201.1357,11081.0
2022-05-05 10:40:00,211.25,211.25,209.68,209.71,18514.0,201.1357,201.1357,199.6409,199.6695,18514.0
2022-05-05 10:50:00,209.68,210.29,209.17,210.29,7657.0,199.6409,200.2217,199.1553,200.2217,7657.0
2022-05-05 11:00:00,210.44,210.75,209.11,209.37,11278.0,200.3645,200.6597,199.0982,199.3457,11278.0
2022-05-05 11:10:00,209.24,209.41,208.84,209.14,10418.0,199.222,199.3838,198.8411,199.1268,10418.0
2022-05-05 11:20:00,209.09,209.15,208.5,209.09,8481.0,199.0792,199.1363,198.5174,199.0792,8481.0
2022-05-05 11:30:00,208.95,209.59,208.95,209.55,6130.0,198.9459,199.5552,198.9459,199.5171,6130.0
2022-05-05 11:40:00,209.48,209.48,208.81,208.93,8756.0,199.4505,199.4505,198.8126,198.9268,8756.0
2022-05-05 11:50:00,208.92,208.92,207.76,207.88,12189.0,198.9173,198.9173,197.8128,197.9271,12189.0
2022-05-05 12:00:00,207.62,208.68,207.05,208.68,9090.0,197.6795,198.6888,197.1368,198.6888,9090.0
2022-05-05 12:10:00,208.61,209.09,208.56,208.91,16220.0,198.6221,199.0792,198.5745,198.9078,16220.0
2022-05-05 12:20:00,209.01,209.04,208.45,208.88,8132.0,199.003,199.0315,198.4698,198.8792,8132.0
2022-05-05 12:30:00,208.73,209.31,208.5,208.78,17057.0,198.7364,199.2886,198.5174,198.784,17057.0
2022-05-05 12:40:00,208.69,208.79,208.35,208.56,6848.0,198.6983,198.7935,198.3746,198.5745,6848.0
2022-05-05 12:50:00,208.66,209.27,208.6,209.18,9027.0,198.6697,199.2505,198.6126,199.1648,9027.0
2022-05-05 13:00:00,209.19,210.12,209.18,209.87,9256.0,199.1744,200.0598,199.1648,199.8218,9256.0
2022-05-05 13:10:00,209.94,209.94,209.2,209.53,14722.0,199.8885,199.8885,199.1839,199.4981,14722.0
2022-05-05 13:20:00,209.43,209.77,209.37,209.76,11331.0,199.4029,199.7266,199.3457,199.7171,11331.0
2022-05-05 13:30:00,209.8,210.34,209.33,209.88,16733.0,199.7552,200.2693,199.3077,199.8313,16733.0
2022-05-05 13:40:00,209.8,210.2,209.36,209.38,12060.0,199.7552,200.136,199.3362,199.3553,12060.0
2022-05-05 13:50:00,209.27,209.32,208.83,208.96,14004.0,199.2505,199.2981,198.8316,198.9554,14004.0
2022-05-05 14:00:00,208.88,209.18,208.5,209.05,9592.0,198.8792,199.1648,198.5174,199.0411,9592.0
2022-05-05 14:10:00,209.07,209.53,208.82,209.49,24543.0,199.0601,199.4981,198.8221,199.46,24543.0
2022-05-05 14:20:00,209.49,209.78,207.81,207.81,50552.0,199.46,199.7361,197.8604,197.8604,50552.0
2022-05-05 14:30:00,207.69,207.87,207.28,207.63,25033.0,197.7462,197.9176,197.3558,197.6891,25033.0
2022-05-05 14:40:00,207.6,207.83,207.26,207.83,15130.0,197.6605,197.8795,197.3368,197.8795,15130.0
2022-05-05 14:50:00,207.95,208.29,207.38,207.74,16994.0,197.9937,198.3175,197.451,197.7938,16994.0
2022-05-05 15:00:00,207.8,207.83,207.0,207.05,14140.0,197.8509,197.8795,197.0892,197.1368,14140.0
2022-05-05 15:10:00,206.98,207.29,206.79,207.17,26342.0,197.0702,197.3653,196.8893,197.2511,26342.0
2022-05-05 15:20:00,207.15,207.59,206.93,207.1,25537.0,197.232,197.651,197.0226,197.1844,25537.0
2022-05-05 15:30:00,207.08,207.75,206.56,207.53,38474.0,197.1654,197.8033,196.6703,197.5938,38474.0
2022-05-05 15:40:00,207.51,207.93,206.55,206.71,50757.0,197.5748,197.9747,196.6608,196.8131,50757.0
2022-05-05 15:50:00,206.79,208.4,206.78,207.99,98741.0,196.8893,198.4222,196.8797,198.0318,98741.0
2022-05-06 09:30:00,207.84,208.12,207.17,207.48,54229.0,197.889,198.1556,197.2511,197.5462,54229.0
2022-05-06 09:40:00,207.52,207.56,206.27,206.74,19254.0,197.5843,197.6224,196.3942,196.8417,19254.0
2022-05-06 09:50:00,206.83,207.5,206.75,207.09,18246.0,196.9274,197.5653,196.8512,197.1749,18246.0
2022-05-06 10:00:00,207.29,207.52,206.83,207.12,20386.0,197.3653,197.5843,196.9274,197.2035,20386.0
2022-05-06 10:10:00,207.17,207.4,206.63,207.14,20652.0,197.2511,197.4701,196.7369,197.2225,20652.0
2022-05-06 10:20:00,207.1,208.11,206.74,207.71,12352.0,197.1844,198.1461,196.8417,197.7652,12352.0
2022-05-06 10:30:00,207.73,208.04,207.52,207.95,11907.0,197.7843,198.0794,197.5843,197.9937,11907.0
2022-05-06 10:40:00,207.99,209.51,207.92,209.27,14932.0,198.0318,199.479,197.9652,199.2505,14932.0
2022-05-06 10:50:00,209.27,209.67,208.77,209.2,14577.0,199.2505,199.6314,198.7745,199.1839,14577.0
2022-05-06 11:00:00,209.24,209.58,208.97,209.42,12723.0,199.222,199.5457,198.9649,199.3934,12723.0
2022-05-06 11:10:00,209.33,209.68,209.05,209.18,15410.0,199.3077,199.6409,199.0411,199.1648,15410.0
2022-05-06 11:20:00,209.16,209.82,209.09,209.18,20136.0,199.1458,199.7742,199.0792,199.1648,20136.0
2022-05-06 11:30:00,209.24,209.27,207.87,207.93,15296.0,199.222,199.2505,197.9176,197.9747,15296.0
2022-05-06 11:40:00,207.87,208.17,207.87,208.17,8792.0,197.9176,198.2032,197.9176,198.2032,8792.0
2022-05-06 11:50:00,208.1,208.4,207.99,208.31,9418.0,198.1366,198.4222,198.0318,198.3365,9418.0
2022-05-06 12:00:00,208.23,209.0,208.13,208.72,8965.0,198.2603,198.9935,198.1651,198.7269,8965.0
2022-05-06 12:10:00,208.77,208.83,207.89,207.97,11787.0,198.7745,198.8316,197.9366,198.0128,11787.0
2022-05-06 12:20:00,208.05,208.6,208.03,208.56,9452.0,198.0889,198.6126,198.0699,198.5745,9452.0
2022-05-06 12:30:00,208.46,208.81,208.13,208.51,7756.0,198.4793,198.8126,198.1651,198.5269,7756.0
2022-05-06 12:40:00,208.42,209.19,208.41,208.88,27589.0,198.4412,199.1744,198.4317,198.8792,27589.0
2022-05-06 12:50:00,208.8,209.76,208.58,209.65,6208.0,198.803,199.7171,198.5936,199.6123,6208.0
2022-05-06 13:00:00,209.64,209.92,209.39,209.63,23311.0,199.6028,199.8694,199.3648,199.5933,23311.0
2022-05-06 13:10:00,209.49,209.53,208.86,208.93,9492.0,199.46,199.4981,198.8602,198.9268,9492.0
2022-05-06 13:20:00,208.77,209.12,208.54,208.71,11141.0,198.7745,199.1077,198.5555,198.7173,11141.0
2022-05-06 13:30:00,208.92,209.06,208.31,208.34,6115.0,198.9173,199.0506,198.3365,198.3651,6115.0
2022-05-06 13:40:00,208.46,208.81,208.14,208.56,7698.0,198.4793,198.8126,198.1746,198.5745,7698.0
2022-05-06 13:50:00,208.63,208.63,208.07,208.14,5588.0,198.6412,198.6412,198.108,198.1746,5588.0
2022-05-06 14:00:00,208.08,208.39,207.44,207.58,15177.0,198.1175,198.4127,197.5082,197.6414,15177.0
2022-05-06 14:10:00,207.42,207.92,207.36,207.6,11706.0,197.4891,197.9652,197.432,197.6605,11706.0
2022-05-06 14:20:00,207.53,207.59,207.02,207.02,15499.0,197.5938,197.651,197.1083,197.1083,15499.0
2022-05-06 14:30:00,207.13,207.16,206.81,206.98,10117.0,197.213,197.2416,196.9083,197.0702,10117.0
2022-05-06 14:40:00,207.07,207.64,206.92,207.64,10305.0,197.1559,197.6986,197.013,197.6986,10305.0
2022-05-06 14:50:00,207.45,208.38,207.45,207.84,12906.0,197.5177,198.4031,197.5177,197.889,12906.0
2022-05-06 15:00:00,207.88,208.09,207.2,207.42,12019.0,197.9271,198.127,197.2796,197.4891,12019.0
2022-05-06 15:10:00,207.44,207.73,207.27,207.71,21010.0,197.5082,197.7843,197.3463,197.7652,21010.0
2022-05-06 15:20:00,207.71,207.81,207.25,207.8,14256.0,197.7652,197.8604,197.3272,197.8509,14256.0
2022-05-06 15:30:00,207.73,209.62,207.68,209.53,27335.0,197.7843,199.5838,197.7367,199.4981,27335.0
2022-05-06 15:40:00,209.55,209.78,208.95,209.52,45999.0,199.5171,199.7361,198.9459,199.4886,45999.0
2022-05-06 15:50:00,209.53,209.86,208.96,209.24,76897.0,199.4981,199.8123,198.9554,199.222,76897.0
2022-05-09 09:30:00,207.85,208.65,207.01,208.2,32967.0,197.8985,198.6602,197.0987,198.2318,32967.0
2022-05-09 09:40:00,207.33,207.69,205.63,205.99,15112.0,197.4034,197.7462,195.7848,196.1276,15112.0
2022-05-09 09:50:00,205.92,207.66,205.66,207.52,14172.0,196.0609,197.7176,195.8134,197.5843,14172.0
2022-05-09 10:00:00,207.34,207.87,206.83,206.92,40173.0,197.4129,197.9176,196.9274,197.013,40173.0
2022-05-09 10:10:00,206.88,207.74,206.88,206.98,19619.0,196.975,197.7938,196.975,197.0702,19619.0
2022-05-09 10:20:00,206.93,207.03,206.23,206.42,23579.0,197.0226,197.1178,196.3561,196.537,23579.0
2022-05-09 10:30:00,206.47,207.1,206.27,206.39,16206.0,196.5846,197.1844,196.3942,196.5084,16206.0
2022-05-09 10:40:00,206.42,206.96,206.11,206.63,18337.0,196.537,197.0511,196.2418,196.7369,18337.0
2022-05-09 10:50:00,206.63,206.88,205.78,206.01,27140.0,196.7369,196.975,195.9276,196.1466,27140.0
2022-05-09 11:00:00,205.94,206.46,205.89,206.2,21626.0,196.08,196.5751,196.0324,196.3275,21626.0
2022-05-09 11:10:00,206.3,206.38,205.63,205.65,26319.0,196.4227,196.4989,195.7848,195.8039,26319.0
2022-05-09 11:20:00,205.67,205.7,205.17,205.22,25129.0,195.8229,195.8515,195.3468,195.3944,25129.0
2022-05-09 11:30:00,205.23,206.09,205.05,206.08,20423.0,195.404,196.2228,195.2326,196.2133,20423.0
2022-05-09 11:40:00,206.15,206.66,205.83,206.02,38683.0,196.2799,196.7655,195.9752,196.1561,38683.0
2022-05-09 11:50:00,206.02,206.57,206.01,206.37,15287.0,196.1561,196.6798,196.1466,196.4894,15287.0
2022-05-09 12:00:00,206.31,206.88,205.73,206.51,18859.0,196.4323,196.975,195.88,196.6227,18859.0
2022-05-09 12:10:00,206.51,206.95,206.51,206.61,13986.0,196.6227,197.0416,196.6227,196.7179,13986.0
2022-05-09 12:20:00,206.59,207.02,206.36,206.86,16665.0,196.6988,197.1083,196.4799,196.9559,16665.0
2022-05-09 12:30:00,206.86,207.27,206.11,206.11,29785.0,196.9559,197.3463,196.2418,196.2418,29785.0
2022-05-09 12:40:00,206.11,206.39,205.77,206.02,13366.0,196.2418,196.5084,195.9181,196.1561,13366.0
2022-05-09 12:50:00,206.07,206.13,205.82,205.96,13367.0,196.2037,196.2609,195.9657,196.099,13367.0
2022-05-09 13:00:00,205.88,205.91,205.31,205.45,16749.0,196.0228,196.0514,195.4801,195.6134,16749.0
2022-05-09 13:10:00,205.29,205.37,204.87,204.92,111613.0,195.4611,195.5373,195.0612,195.1088,111613.0
2022-05-09 13:20:00,204.92,205.24,204.59,205.0,34219.0,195.1088,195.4135,194.7946,195.185,34219.0
2022-05-09 13:30:00,205.02,205.34,204.58,204.7,28771.0,195.204,195.5087,194.7851,194.8993,28771.0
2022-05-09 13:40:00,204.71,205.43,204.64,205.3,26399.0,194.9089,195.5944,194.8422,195.4706,26399.0
2022-05-09 13:50:00,205.24,205.29,204.39,205.1,22718.0,195.4135,195.4611,194.6042,195.2802,22718.0
2022-05-09 14:00:00,205.12,205.77,205.12,205.49,23063.0,195.2992,195.9181,195.2992,195.6515,23063.0
2022-05-09 14:10:00,205.44,205.93,205.42,205.67,27141.0,195.6039,196.0704,195.5849,195.8229,27141.0
2022-05-09 14:20:00,205.66,205.8,205.31,205.78,42351.0,195.8134,195.9467,195.4801,195.9276,42351.0
2022-05-09 14:30:00,205.78,206.03,205.36,205.76,18904.0,195.9276,196.1657,195.5277,195.9086,18904.0
2022-05-09 14:40:00,205.72,206.09,205.54,205.82,16342.0,195.8705,196.2228,195.6991,195.9657,16342.0
2022-05-09 14:50:00,205.57,206.45,205.44,206.29,11393.0,195.7277,196.5655,195.6039,196.4132,11393.0
2022-05-09 15:00:00,206.36,206.84,206.1,206.51,23860.0,196.4799,196.9369,196.2323,196.6227,23860.0
2022-05-09 15:10:00,206.53,207.7,206.52,207.03,34002.0,196.6417,197.7557,196.6322,197.1178,34002.0
2022-05-09 15:20:00,207.03,207.03,205.97,206.11,20919.0,197.1178,197.1178,196.1085,196.2418,20919.0
2022-05-09 15:30:00,206.06,206.11,205.64,206.1,33388.0,196.1942,196.2418,195.7943,196.2323,33388.0
2022-05-09 15:40:00,206.0,206.1,205.26,205.26,46161.0,196.1371,196.2323,195.4325,195.4325,46161.0
2022-05-09 15:50:00,205.43,205.62,204.59,205.25,124044.0,195.5944,195.7753,194.7946,195.423,124044.0
2022-05-10 09:30:00,206.3,208.02,206.0,207.76,35790.0,196.4227,198.0604,196.1371,197.8128,35790.0
2022-05-10 09:40:00,207.89,209.0,207.89,208.09,20045.0,197.9366,198.9935,197.9366,198.127,20045.0
2022-05-10 09:50:00,208.18,208.87,207.98,208.7,16077.0,198.2127,198.8697,198.0223,198.7078,16077.0
2022-05-10 10:00:00,208.83,209.21,208.3,208.57,22387.0,198.8316,199.1934,198.327,198.584,22387.0
2022-05-10 10:10:00,208.68,208.8,207.82,208.0,22170.0,198.6888,198.803,197.87,198.0413,22170.0
2022-05-10 10:20:00,207.91,208.17,207.54,207.68,14973.0,197.9556,198.2032,197.6034,197.7367,14973.0
2022-05-10 10:30:00,207.57,207.64,206.79,206.89,18850.0,197.6319,197.6986,196.8893,196.9845,18850.0
2022-05-10 10:40:00,207.0,207.0,205.67,205.99,18367.0,197.0892,197.0892,195.8229,196.1276,18367.0
2022-05-10 10:50:00,205.78,206.86,205.64,206.64,11579.0,195.9276,196.9559,195.7943,196.7465,11579.0
2022-05-10 11:00:00,206.57,207.03,205.84,206.37,15226.0,196.6798,197.1178,195.9848,196.4894,15226.0
2022-05-10 11:10:00,206.38,206.82,205.84,206.82,17349.0,196.4989,196.9178,195.9848,196.9178,17349.0
2022-05-10 11:20:00,206.67,206.78,205.65,206.02,22229.0,196.775,196.8797,195.8039,196.1561,22229.0
2022-05-10 11:30:00,206.01,206.47,205.53,206.35,9852.0,196.1466,196.5846,195.6896,196.4703,9852.0
2022-05-10 11:40:00,206.45,206.54,205.36,205.62,14925.0,196.5655,196.6512,195.5277,195.7753,14925.0
2022-05-10 11:50:00,205.52,205.58,204.77,205.27,11617.0,195.6801,195.7372,194.966,195.442,11617.0
2022-05-10 12:00:00,205.31,205.45,204.27,204.28,24898.0,195.4801,195.6134,194.4899,194.4994,24898.0
2022-05-10 12:10:00,204.35,204.82,203.77,204.06,16666.0,194.5661,195.0136,194.0139,194.29,16666.0
2022-05-10 12:20:00,203.88,204.21,203.67,204.03,11870.0,194.1186,194.4328,193.9187,194.2614,11870.0
2022-05-10 12:30:00,204.02,204.19,203.12,203.3,11421.0,194.2519,194.4138,193.395,193.5664,11421.0
2022-05-10 12:40:00,203.22,203.7,203.14,203.49,8939.0,193.4902,193.9472,193.414,193.7473,8939.0
2022-05-10 12:50:00,203.45,203.52,202.92,203.15,19491.0,193.7092,193.7758,193.2046,193.4235,19491.0
2022-05-10 13:00:00,203.18,204.05,203.16,203.76,15340.0,193.4521,194.2805,193.4331,194.0043,15340.0
2022-05-10 13:10:00,203.84,203.84,203.24,203.35,20604.0,194.0805,194.0805,193.5092,193.614,20604.0
2022-05-10 13:20:00,203.42,204.51,203.34,204.51,12250.0,193.6806,194.7184,193.6045,194.7184,12250.0
2022-05-10 13:30:00,204.68,205.0,204.35,204.96,15190.0,194.8803,195.185,194.5661,195.1469,15190.0
2022-05-10 13:40:00,204.95,205.64,204.94,205.53,16961.0,195.1374,195.7943,195.1278,195.6896,16961.0
2022-05-10 13:50:00,205.49,205.95,205.27,205.87,22832.0,195.6515,196.0895,195.442,196.0133,22832.0
2022-05-10 14:00:00,205.97,206.21,205.57,205.57,9445.0,196.1085,196.337,195.7277,195.7277,9445.0
2022-05-10 14:10:00,205.53,205.86,204.91,205.39,24225.0,195.6896,196.0038,195.0993,195.5563,24225.0
2022-05-10 14:20:00,205.33,205.58,204.63,204.89,17255.0,195.4992,195.7372,194.8327,195.0802,17255.0
2022-05-10 14:30:00,204.87,205.3,204.86,205.18,10856.0,195.0612,195.4706,195.0517,195.3564,10856.0
2022-05-10 14:40:00,205.02,205.46,204.71,204.92,6598.0,195.204,195.6229,194.9089,195.1088,6598.0
2022-05-10 14:50:00,205.0,205.5,204.9,205.2,10540.0,195.185,195.661,195.0898,195.3754,10540.0
2022-05-10 15:00:00,205.31,205.88,205.15,205.46,16167.0,195.4801,196.0228,195.3278,195.6229,16167.0
2022-05-10 15:10:00,205.42,205.63,205.11,205.42,13922.0,195.5849,195.7848,195.2897,195.5849,13922.0
2022-05-10 15:20:00,205.4,205.46,204.44,204.45,24507.0,195.5658,195.6229,194.6518,194.6613,24507.0
2022-05-10 15:30:00,204.48,204.56,204.04,204.19,31144.0,194.6899,194.766,194.2709,194.4138,31144.0
2022-05-10 15:40:00,204.14,204.9,204.02,204.64,36588.0,194.3661,195.0898,194.2519,194.8422,36588.0
2022-05-10 15:50:00,204.58,205.21,204.23,204.86,81916.0,194.7851,195.3849,194.4518,195.0517,81916.0
2022-05-11 09:30:00,205.29,205.99,204.52,204.69,32619.0,195.4611,196.1276,194.728,194.8898,32619.0
2022-05-11 09:40:00,204.51,206.04,204.51,205.56,12647.0,194.7184,196.1752,194.7184,195.7182,12647.0
2022-05-11 09:50:00,205.2,206.59,205.04,206.34,16607.0,195.3754,196.6988,195.2231,196.4608,16607.0
2022-05-11 10:00:00,206.44,207.02,205.9,205.99,14195.0,196.556,197.1083,196.0419,196.1276,14195.0
2022-05-11 10:10:00,206.02,206.41,205.85,206.21,11327.0,196.1561,196.5275,195.9943,196.337,11327.0
2022-05-11 10:20:00,206.2,207.05,206.03,206.98,13867.0,196.3275,197.1368,196.1657,197.0702,13867.0
2022-05-11 10:30:00,206.91,207.52,206.43,207.43,14948.0,197.0035,197.5843,196.5465,197.4986,14948.0
2022-05-11 10:40:00,207.45,208.22,207.34,207.97,18290.0,197.5177,198.2508,197.4129,198.0128,18290.0
2022-05-11 10:50:00,207.86,207.95,207.12,207.58,14946.0,197.908,197.9937,197.2035,197.6414,14946.0
2022-05-11 11:00:00,207.49,207.55,206.98,207.05,13344.0,197.5558,197.6129,197.0702,197.1368,13344.0
2022-05-11 11:10:00,207.13,207.57,206.84,207.14,10988.0,197.213,197.6319,196.9369,197.2225,10988.0
2022-05-11 11:20:00,207.18,207.54,207.1,207.53,13729.0,197.2606,197.6034,197.1844,197.5938,13729.0
2022-05-11 11:30:00,207.56,208.4,207.34,208.16,21849.0,197.6224,198.4222,197.4129,198.1937,21849.0
2022-05-11 11:40:00,208.17,208.36,207.71,207.86,12479.0,198.2032,198.3841,197.7652,197.908,12479.0
2022-05-11 11:50:00,207.86,207.92,207.48,207.63,11149.0,197.908,197.9652,197.5462,197.6891,11149.0
2022-05-11 12:00:00,207.64,207.77,207.35,207.45,11487.0,197.6986,197.8224,197.4225,197.5177,11487.0
2022-05-11 12:10:00,207.39,207.67,207.34,207.45,24600.0,197.4605,197.7271,197.4129,197.5177,24600.0
2022-05-11 12:20:00,207.44,207.98,206.75,206.82,37167.0,197.5082,198.0223,196.8512,196.9178,37167.0
2022-05-11 12:30:00,206.75,207.28,206.5,207.04,20025.0,196.8512,197.3558,196.6132,197.1273,20025.0
2022-05-11 12:40:00,207.04,207.36,206.79,207.36,6090.0,197.1273,197.432,196.8893,197.432,6090.0
2022-05-11 12:50:00,207.25,207.25,206.18,206.24,12389.0,197.3272,197.3272,196.3085,196.3656,12389.0
2022-05-11 13:00:00,206.3,206.37,205.81,205.81,18919.0,196.4227,196.4894,195.9562,195.9562,18919.0
2022-05-11 13:10:00,205.86,206.06,205.74,205.82,19315.0,196.0038,196.1942,195.8895,195.9657,19315.0
2022-05-11 13:20:00,205.78,205.78,205.33,205.42,11651.0,195.9276,195.9276,195.4992,195.5849,11651.0
2022-05-11 13:30:00,205.33,205.92,205.29,205.29,9587.0,195.4992,196.0609,195.4611,195.4611,9587.0
2022-05-11 13:40:00,205.37,205.44,205.09,205.21,4919.0,195.5373,195.6039,195.2707,195.3849,4919.0
2022-05-11 13:50:00,205.3,205.42,204.79,204.84,7112.0,195.4706,195.5849,194.985,195.0326,7112.0
2022-05-11 14:00:00,204.9,205.78,204.9,205.43,7283.0,195.0898,195.9276,195.0898,195.5944,7283.0
2022-05-11 14:10:00,205.45,206.25,205.41,206.06,9338.0,195.6134,196.3751,195.5753,196.1942,9338.0
2022-05-11 14:20:00,205.94,207.07,205.82,206.41,15962.0,196.08,197.1559,195.9657,196.5275,15962.0
2022-05-11 14:30:00,206.51,207.21,206.14,207.21,9188.0,196.6227,197.2892,196.2704,197.2892,9188.0
2022-05-11 14:40:00,207.13,207.54,206.92,207.27,14983.0,197.213,197.6034,197.013,197.3463,14983.0
2022-05-11 14:50:00,207.26,207.34,206.7,206.82,13805.0,197.3368,197.4129,196.8036,196.9178,13805.0
2022-05-11 15:00:00,206.81,207.07,206.47,206.98,24634.0,196.9083,197.1559,196.5846,197.0702,24634.0
2022-05-11 15:10:00,206.93,207.21,206.03,206.45,22506.0,197.0226,197.2892,196.1657,196.5655,22506.0
2022-05-11 15:20:00,206.45,206.74,206.25,206.4,13033.0,196.5655,196.8417,196.3751,196.5179,13033.0
2022-05-11 15:30:00,206.31,206.47,205.47,205.47,34521.0,196.4323,196.5846,195.6325,195.6325,34521.0
2022-05-11 15:40:00,205.48,205.7,205.22,205.22,48579.0,195.642,195.8515,195.3944,195.3944,48579.0
2022-05-11 15:50:00,205.25,205.54,204.48,204.63,90073.0,195.423,195.6991,194.6899,194.8327,90073.0
2022-05-12 09:30:00,205.28,205.63,203.42,204.33,25277.0,195.4516,195.7848,193.6806,194.5471,25277.0
2022-05-12 09:40:00,204.4,205.0,204.03,204.58,17745.0,194.6137,195.185,194.2614,194.7851,17745.0
2022-05-12 09:50:00,204.32,205.13,203.98,204.42,19146.0,194.5375,195.3087,194.2138,194.6327,19146.0
2022-05-12 10:00:00,204.12,205.43,203.32,205.13,25410.0,194.3471,195.5944,193.5854,195.3087,25410.0
2022-05-12 10:10:00,205.19,205.68,204.37,204.37,18341.0,195.3659,195.8324,194.5851,194.5851,18341.0
2022-05-12 10:20:00,204.46,204.97,204.21,204.42,24798.0,194.6708,195.1564,194.4328,194.6327,24798.0
2022-05-12 10:30:00,204.59,204.59,203.76,204.2,25327.0,194.7946,194.7946,194.0043,194.4233,25327.0
2022-05-12 10:40:00,204.15,204.3,203.64,203.68,22222.0,194.3757,194.5185,193.8901,193.9282,22222.0
2022-05-12 10:50:00,203.7,204.63,203.61,204.26,15149.0,193.9472,194.8327,193.8615,194.4804,15149.0
2022-05-12 11:00:00,204.34,205.23,203.8,205.18,21815.0,194.5566,195.404,194.0424,195.3564,21815.0
2022-05-12 11:10:00,205.2,205.34,204.22,204.3,20132.0,195.3754,195.5087,194.4423,194.5185,20132.0
2022-05-12 11:20:00,204.3,204.39,203.81,204.01,15946.0,194.5185,194.6042,194.0519,194.2424,15946.0
2022-05-12 11:30:00,204.05,204.11,203.22,204.11,15723.0,194.2805,194.3376,193.4902,194.3376,15723.0
2022-05-12 11:40:00,204.12,204.14,202.58,202.68,16134.0,194.3471,194.3661,192.8808,192.9761,16134.0
2022-05-12 11:50:00,202.62,203.0,202.36,202.59,16404.0,192.9189,193.2807,192.6714,192.8904,16404.0
2022-05-12 12:00:00,202.62,202.76,202.31,202.66,13483.0,192.9189,193.0522,192.6238,192.957,13483.0
2022-05-12 12:10:00,202.59,203.16,202.5,203.16,12931.0,192.8904,193.4331,192.8047,193.4331,12931.0
2022-05-12 12:20:00,203.08,203.93,202.95,203.85,9846.0,193.3569,194.1662,193.2331,194.09,9846.0
2022-05-12 12:30:00,203.9,204.32,203.89,204.08,7456.0,194.1376,194.5375,194.1281,194.309,7456.0
2022-05-12 12:40:00,203.94,204.62,203.69,204.05,8963.0,194.1757,194.8232,193.9377,194.2805,8963.0
2022-05-12 12:50:00,204.14,204.49,203.96,204.05,11873.0,194.3661,194.6994,194.1948,194.2805,11873.0
2022-05-12 13:00:00,204.06,204.21,203.75,203.91,22643.0,194.29,194.4328,193.9948,194.1472,22643.0
2022-05-12 13:10:00,203.89,204.2,203.61,203.63,13936.0,194.1281,194.4233,193.8615,193.8806,13936.0
2022-05-12 13:20:00,203.67,203.82,203.39,203.62,12522.0,193.9187,194.0615,193.6521,193.871,12522.0
2022-05-12 13:30:00,203.55,203.77,203.36,203.77,14733.0,193.8044,194.0139,193.6235,194.0139,14733.0
2022-05-12 13:40:00,203.74,203.87,203.28,203.3,11150.0,193.9853,194.1091,193.5473,193.5664,11150.0
2022-05-12 13:50:00,203.34,203.55,203.03,203.51,23575.0,193.6045,193.8044,193.3093,193.7663,23575.0
2022-05-12 14:00:00,203.55,203.87,203.15,203.17,9031.0,193.8044,194.1091,193.4235,193.4426,9031.0
2022-05-12 14:10:00,203.1,203.72,203.06,203.72,11703.0,193.3759,193.9663,193.3379,193.9663,11703.0
2022-05-12 14:20:00,203.64,203.86,203.32,203.49,21353.0,193.8901,194.0996,193.5854,193.7473,21353.0
2022-05-12 14:30:00,203.45,203.53,202.75,202.76,19184.0,193.7092,193.7854,193.0427,193.0522,19184.0
2022-05-12 14:40:00,202.89,202.89,202.33,202.69,14593.0,193.176,193.176,192.6428,192.9856,14593.0
2022-05-12 14:50:00,202.48,202.83,202.32,202.55,20574.0,192.7856,193.1189,192.6333,192.8523,20574.0
2022-05-12 15:00:00,202.6,202.94,202.3,202.38,11844.0,192.8999,193.2236,192.6142,192.6904,11844.0
2022-05-12 15:10:00,202.33,203.19,202.14,203.13,15669.0,192.6428,193.4616,192.4619,193.4045,15669.0
2022-05-12 15:20:00,203.09,204.48,203.09,203.71,38074.0,193.3664,194.6899,193.3664,193.9567,38074.0
2022-05-12 15:30:00,203.79,204.21,203.7,204.15,36249.0,194.0329,194.4328,193.9472,194.3757,36249.0
2022-05-12 15:40:00,204.21,204.54,203.87,204.09,30557.0,194.4328,194.747,194.1091,194.3185,30557.0
2022-05-12 15:50:00,204.19,205.55,204.19,205.55,160606.0,194.4138,195.7086,194.4138,195.7086,160606.0
2022-05-13 09:30:00,206.18,207.0,205.53,206.48,38006.0,196.3085,197.0892,195.6896,196.5941,38006.0
2022-05-13 09:40:00,206.21,206.5,204.76,204.84,16754.0,196.337,196.6132,194.9565,195.0326,16754.0
2022-05-13 09:50:00,204.78,205.56,204.71,205.55,6551.0,194.9755,195.7182,194.9089,195.7086,6551.0
2022-05-13 10:00:00,205.77,205.84,205.27,205.3,24104.0,195.9181,195.9848,195.442,195.4706,24104.0
2022-05-13 10:10:00,205.26,205.62,204.91,204.96,14313.0,195.4325,195.7753,195.0993,195.1469,14313.0
2022-05-13 10:20:00,205.17,206.04,205.09,205.97,11941.0,195.3468,196.1752,195.2707,196.1085,11941.0
2022-05-13 10:30:00,205.98,206.59,205.96,206.19,19611.0,196.1181,196.6988,196.099,196.318,19611.0
2022-05-13 10:40:00,206.2,206.21,205.49,205.8,6414.0,196.3275,196.337,195.6515,195.9467,6414.0
2022-05-13 10:50:00,205.75,206.33,205.75,206.16,6508.0,195.8991,196.4513,195.8991,196.2894,6508.0
2022-05-13 11:00:00,206.15,206.5,205.98,206.0,5882.0,196.2799,196.6132,196.1181,196.1371,5882.0
2022-05-13 11:10:00,206.05,206.31,206.01,206.24,6434.0,196.1847,196.4323,196.1466,196.3656,6434.0
2022-05-13 11:20:00,206.34,206.68,206.27,206.59,26850.0,196.4608,196.7845,196.3942,196.6988,26850.0
2022-05-13 11:30:00,206.56,206.59,206.08,206.39,8992.0,196.6703,196.6988,196.2133,196.5084,8992.0
2022-05-13 11:40:00,206.03,206.21,205.92,206.03,6579.0,196.1657,196.337,196.0609,196.1657,6579.0
2022-05-13 11:50:00,205.98,206.7,205.93,206.53,13483.0,196.1181,196.8036,196.0704,196.6417,13483.0
2022-05-13 12:00:00,206.53,206.8,206.25,206.8,10111.0,196.6417,196.8988,196.3751,196.8988,10111.0
2022-05-13 12:10:00,206.81,207.36,206.75,207.22,11568.0,196.9083,197.432,196.8512,197.2987,11568.0
2022-05-13 12:20:00,207.22,207.29,206.85,207.04,8471.0,197.2987,197.3653,196.9464,197.1273,8471.0
2022-05-13 12:30:00,207.19,207.43,207.01,207.06,10681.0,197.2701,197.4986,197.0987,197.1463,10681.0
2022-05-13 12:40:00,207.05,207.13,206.82,206.82,5895.0,197.1368,197.213,196.9178,196.9178,5895.0
2022-05-13 12:50:00,206.76,206.87,206.4,206.81,5853.0,196.8607,196.9654,196.5179,196.9083,5853.0
2022-05-13 13:00:00,206.98,207.35,206.74,206.75,17888.0,197.0702,197.4225,196.8417,196.8512,17888.0
2022-05-13 13:10:00,206.83,207.1,206.68,206.68,7699.0,196.9274,197.1844,196.7845,196.7845,7699.0
2022-05-13 13:20:00,206.61,206.92,206.56,206.67,3541.0,196.7179,197.013,196.6703,196.775,3541.0
2022-05-13 13:30:00,206.67,206.9,206.58,206.61,8409.0,196.775,196.994,196.6893,196.7179,8409.0
2022-05-13 13:40:00,206.7,206.72,206.35,206.7,10473.0,196.8036,196.8226,196.4703,196.8036,10473.0
2022-05-13 13:50:00,206.71,206.76,206.22,206.32,12508.0,196.8131,196.8607,196.3466,196.4418,12508.0
2022-05-13 14:00:00,206.08,206.1,205.48,205.87,20438.0,196.2133,196.2323,195.642,196.0133,20438.0
2022-05-13 14:10:00,205.78,206.19,205.77,206.19,8439.0,195.9276,196.318,195.9181,196.318,8439.0
2022-05-13 14:20:00,206.02,206.21,205.67,205.89,18904.0,196.1561,196.337,195.8229,196.0324,18904.0
2022-05-13 14:30:00,206.04,206.61,205.96,206.01,4455.0,196.1752,196.7179,196.099,196.1466,4455.0
2022-05-13 14:40:00,205.99,206.39,205.85,205.99,3886.0,196.1276,196.5084,195.9943,196.1276,3886.0
2022-05-13 14:50:00,206.1,206.47,206.1,206.36,22560.0,196.2323,196.5846,196.2323,196.4799,22560.0
2022-05-13 15:00:00,206.35,206.44,206.19,206.25,14133.0,196.4703,196.556,196.318,196.3751,14133.0
2022-05-13 15:10:00,206.31,206.34,206.17,206.17,22022.0,196.4323,196.4608,196.299,196.299,22022.0
2022-05-13 15:20:00,206.18,206.45,206.04,206.37,20498.0,196.3085,196.5655,196.1752,196.4894,20498.0
2022-05-13 15:30:00,206.34,206.41,205.68,206.12,43854.0,196.4608,196.5275,195.8324,196.2513,43854.0
2022-05-13 15:40:00,206.06,206.56,206.0,206.38,35331.0,196.1942,196.6703,196.1371,196.4989,35331.0
2022-05-13 15:50:00,206.39,206.63,205.71,206.56,60151.0,196.5084,196.7369,195.861,196.6703,60151.0
2022-05-16 09:30:00,206.54,208.0,206.54,207.69,27243.0,196.6512,198.0413,196.6512,197.7462,27243.0
2022-05-16 09:40:00,207.76,207.76,205.59,205.67,18902.0,197.8128,197.8128,195.7467,195.8229,18902.0
2022-05-16 09:50:00,205.58,206.44,205.48,206.11,15926.0,195.7372,196.556,195.642,196.2418,15926.0
2022-05-16 10:00:00,206.1,206.19,205.75,205.95,27149.0,196.2323,196.318,195.8991,196.0895,27149.0
2022-05-16 10:10:00,205.7,206.27,205.7,206.19,6063.0,195.8515,196.3942,195.8515,196.318,6063.0
2022-05-16 10:20:00,206.35,206.72,206.3,206.65,6398.0,196.4703,196.8226,196.4227,196.756,6398.0
2022-05-16 10:30:00,206.67,207.01,206.34,207.0,12659.0,196.775,197.0987,196.4608,197.0892,12659.0
2022-05-16 10:40:00,206.9,207.05,206.59,206.61,9556.0,196.994,197.1368,196.6988,196.7179,9556.0
2022-05-16 10:50:00,206.67,207.22,206.61,207.08,12014.0,196.775,197.2987,196.7179,197.1654,12014.0
2022-05-16 11:00:00,207.08,207.48,206.92,207.47,21159.0,197.1654,197.5462,197.013,197.5367,21159.0
2022-05-16 11:10:00,207.53,207.79,206.96,207.29,25148.0,197.5938,197.8414,197.0511,197.3653,25148.0
2022-05-16 11:20:00,207.29,207.68,207.09,207.59,30644.0,197.3653,197.7367,197.1749,197.651,30644.0
2022-05-16 11:30:00,207.46,207.7,207.24,207.44,11491.0,197.5272,197.7557,197.3177,197.5082,11491.0
2022-05-16 11:40:00,207.44,208.36,207.38,208.36,18876.0,197.5082,198.3841,197.451,198.3841,18876.0
2022-05-16 11:50:00,208.36,208.66,208.2,208.33,13288.0,198.3841,198.6697,198.2318,198.3555,13288.0
2022-05-16 12:00:00,208.38,208.7,208.32,208.53,9148.0,198.4031,198.7078,198.346,198.546,9148.0
2022-05-16 12:10:00,208.53,208.62,208.21,208.22,7261.0,198.546,198.6317,198.2413,198.2508,7261.0
2022-05-16 12:20:00,208.27,208.46,208.11,208.46,10093.0,198.2984,198.4793,198.1461,198.4793,10093.0
2022-05-16 12:30:00,208.39,208.53,208.16,208.24,10276.0,198.4127,198.546,198.1937,198.2698,10276.0
2022-05-16 12:40:00,208.13,208.55,208.13,208.5,17448.0,198.1651,198.565,198.1651,198.5174,17448.0
2022-05-16 12:50:00,208.5,208.58,208.3,208.49,13281.0,198.5174,198.5936,198.327,198.5079,13281.0
2022-05-16 13:00:00,208.46,209.25,208.42,209.11,11395.0,198.4793,199.2315,198.4412,199.0982,11395.0
2022-05-16 13:10:00,209.09,209.29,208.76,208.76,11299.0,199.0792,199.2696,198.765,198.765,11299.0
2022-05-16 13:20:00,208.76,209.46,208.76,209.33,8381.0,198.765,199.4314,198.765,199.3077,8381.0
2022-05-16 13:30:00,209.37,209.65,208.97,208.97,13188.0,199.3457,199.6123,198.9649,198.9649,13188.0
2022-05-16 13:40:00,209.06,209.25,208.9,209.05,8017.0,199.0506,199.2315,198.8982,199.0411,8017.0
2022-05-16 13:50:00,209.12,209.23,208.97,209.16,8622.0,199.1077,199.2124,198.9649,199.1458,8622.0
2022-05-16 14:00:00,208.98,209.23,208.95,209.21,9060.0,198.9744,199.2124,198.9459,199.1934,9060.0
2022-05-16 14:10:00,209.21,209.5,209.1,209.44,14649.0,199.1934,199.4695,199.0887,199.4124,14649.0
2022-05-16 14:20:00,209.44,209.85,209.41,209.85,10971.0,199.4124,199.8028,199.3838,199.8028,10971.0
2022-05-16 14:30:00,209.89,210.07,209.73,209.75,23546.0,199.8408,200.0122,199.6885,199.7076,23546.0
2022-05-16 14:40:00,209.81,209.97,209.31,209.33,20376.0,199.7647,199.917,199.2886,199.3077,20376.0
2022-05-16 14:50:00,209.36,209.43,209.11,209.33,10944.0,199.3362,199.4029,199.0982,199.3077,10944.0
2022-05-16 15:00:00,209.41,209.73,209.41,209.57,5673.0,199.3838,199.6885,199.3838,199.5362,5673.0
2022-05-16 15:10:00,209.43,209.43,208.64,208.86,36698.0,199.4029,199.4029,198.6507,198.8602,36698.0
2022-05-16 15:20:00,208.84,208.84,208.43,208.45,6105.0,198.8411,198.8411,198.4508,198.4698,6105.0
2022-05-16 15:30:00,208.39,208.46,208.0,208.24,15253.0,198.4127,198.4793,198.0413,198.2698,15253.0
2022-05-16 15:40:00,208.3,208.34,207.98,208.26,65878.0,198.327,198.3651,198.0223,198.2889,65878.0
2022-05-16 15:50:00,208.33,208.5,207.71,208.01,85081.0,198.3555,198.5174,197.7652,198.0509,85081.0
2022-05-17 09:30:00,210.39,211.22,208.29,208.41,48806.0,200.3169,201.1072,198.3175,198.4317,48806.0
2022-05-17 09:40:00,208.55,208.99,208.09,208.8,43252.0,198.565,198.9839,198.127,198.803,43252.0
2022-05-17 09:50:00,208.89,209.49,208.6,209.4,27361.0,198.8887,199.46,198.6126,199.3743,27361.0
2022-05-17 10:00:00,209.56,209.67,209.27,209.38,20346.0,199.5266,199.6314,199.2505,199.3553,20346.0
2022-05-17 10:10:00,209.38,210.35,209.22,210.09,12436.0,199.3553,200.2788,199.2029,200.0313,12436.0
2022-05-17 10:20:00,210.1,210.14,209.1,209.11,12732.0,200.0408,200.0789,199.0887,199.0982,12732.0
2022-05-17 10:30:00,209.27,209.45,209.1,209.4,8147.0,199.2505,199.4219,199.0887,199.3743,8147.0
2022-05-17 10:40:00,209.27,209.39,209.0,209.26,12885.0,199.2505,199.3648,198.9935,199.241,12885.0
2022-05-17 10:50:00,209.2,209.32,209.0,209.01,17370.0,199.1839,199.2981,198.9935,199.003,17370.0
2022-05-17 11:00:00,209.08,209.08,208.19,208.49,70915.0,199.0696,199.0696,198.2222,198.5079,70915.0
2022-05-17 11:10:00,208.51,208.52,207.98,208.15,24081.0,198.5269,198.5364,198.0223,198.1842,24081.0
2022-05-17 11:20:00,208.18,208.7,207.94,208.61,10932.0,198.2127,198.7078,197.9842,198.6221,10932.0
2022-05-17 11:30:00,208.74,209.18,208.7,209.03,25177.0,198.7459,199.1648,198.7078,199.022,25177.0
2022-05-17 11:40:00,209.1,209.14,208.57,208.6,13808.0,199.0887,199.1268,198.584,198.6126,13808.0
2022-05-17 11:50:00,208.67,209.0,208.57,209.0,16063.0,198.6793,198.9935,198.584,198.9935,16063.0
2022-05-17 12:00:00,208.94,209.18,208.71,209.14,19910.0,198.9363,199.1648,198.7173,199.1268,19910.0
2022-05-17 12:10:00,209.11,209.29,208.96,209.25,9258.0,199.0982,199.2696,198.9554,199.2315,9258.0
2022-05-17 12:20:00,209.29,209.72,209.29,209.48,16924.0,199.2696,199.679,199.2696,199.4505,16924.0
2022-05-17 12:30:00,209.46,209.85,209.27,209.85,25972.0,199.4314,199.8028,199.2505,199.8028,25972.0
2022-05-17 12:40:00,209.78,210.38,209.63,210.38,21806.0,199.7361,200.3074,199.5933,200.3074,21806.0
2022-05-17 12:50:00,210.33,210.5,210.2,210.38,20060.0,200.2598,200.4216,200.136,200.3074,20060.0
2022-05-17 13:00:00,210.39,210.87,210.12,210.78,32515.0,200.3169,200.7739,200.0598,200.6882,32515.0
2022-05-17 13:10:00,210.83,211.15,210.74,211.02,31457.0,200.7358,201.0405,200.6502,200.9167,31457.0
2022-05-17 13:20:00,211.02,211.11,210.9,210.95,23720.0,200.9167,201.0024,200.8025,200.8501,23720.0
2022-05-17 13:30:00,210.99,211.14,210.87,211.08,30440.0,200.8882,201.031,200.7739,200.9739,30440.0
2022-05-17 13:40:00,211.08,211.15,210.75,210.92,81546.0,200.9739,201.0405,200.6597,200.8215,81546.0
2022-05-17 13:50:00,210.92,210.95,210.24,210.28,12748.0,200.8215,200.8501,200.1741,200.2122,12748.0
2022-05-17 14:00:00,210.24,210.61,209.76,210.61,14853.0,200.1741,200.5264,199.7171,200.5264,14853.0
2022-05-17 14:10:00,210.61,210.61,209.85,210.15,63059.0,200.5264,200.5264,199.8028,200.0884,63059.0
2022-05-17 14:20:00,210.15,210.69,209.69,210.45,11395.0,200.0884,200.6025,199.6504,200.374,11395.0
2022-05-17 14:30:00,210.38,210.61,209.84,210.55,10007.0,200.3074,200.5264,199.7932,200.4692,10007.0
2022-05-17 14:40:00,210.72,211.52,210.44,211.46,13865.0,200.6311,201.3928,200.3645,201.3357,13865.0
2022-05-17 14:50:00,211.57,211.61,211.13,211.22,10717.0,201.4404,201.4785,201.0215,201.1072,10717.0
2022-05-17 15:00:00,211.2,211.45,211.05,211.31,18626.0,201.0881,201.3262,200.9453,201.1929,18626.0
2022-05-17 15:10:00,211.32,211.66,211.23,211.64,7638.0,201.2024,201.5261,201.1167,201.5071,7638.0
2022-05-17 15:20:00,211.71,212.15,211.71,212.02,13389.0,201.5737,201.9926,201.5737,201.8689,13389.0
2022-05-17 15:30:00,212.07,212.07,211.57,211.71,15409.0,201.9165,201.9165,201.4404,201.5737,15409.0
2022-05-17 15:40:00,211.69,212.09,211.61,211.93,34406.0,201.5547,201.9355,201.4785,201.7832,34406.0
2022-05-17 15:50:00,212.13,212.51,211.96,212.45,127750.0,201.9736,202.3354,201.8117,202.2783,127750.0
2022-05-18 09:30:00,211.02,211.65,210.61,210.73,50401.0,200.9167,201.5166,200.5264,200.6406,50401.0
2022-05-18 09:40:00,210.53,210.8,209.83,210.65,85156.0,200.4502,200.7073,199.7837,200.5645,85156.0
2022-05-18 09:50:00,210.57,210.63,209.64,209.99,16549.0,200.4883,200.5454,199.6028,199.9361,16549.0
2022-05-18 10:00:00,209.91,210.1,209.46,209.81,10894.0,199.8599,200.0408,199.4314,199.7647,10894.0
2022-05-18 10:10:00,209.83,210.33,209.68,209.77,25809.0,199.7837,200.2598,199.6409,199.7266,25809.0
2022-05-18 10:20:00,209.96,210.04,209.02,209.09,50785.0,199.9075,199.9837,199.0125,199.0792,50785.0
2022-05-18 10:30:00,209.08,209.18,208.65,208.71,15337.0,199.0696,199.1648,198.6602,198.7173,15337.0
2022-05-18 10:40:00,208.74,209.16,208.73,209.01,14469.0,198.7459,199.1458,198.7364,199.003,14469.0
2022-05-18 10:50:00,209.08,209.16,208.7,209.16,42996.0,199.0696,199.1458,198.7078,199.1458,42996.0
2022-05-18 11:00:00,209.15,209.3,208.72,208.95,36373.0,199.1363,199.2791,198.7269,198.9459,36373.0
2022-05-18 11:10:00,208.89,209.03,208.67,209.02,11103.0,198.8887,199.022,198.6793,199.0125,11103.0
2022-05-18 11:20:00,208.95,209.51,208.81,209.46,24139.0,198.9459,199.479,198.8126,199.4314,24139.0
2022-05-18 11:30:00,209.47,210.22,209.38,209.77,47256.0,199.441,200.155,199.3553,199.7266,47256.0
2022-05-18 11:40:00,209.71,210.16,209.37,209.52,19314.0,199.6695,200.0979,199.3457,199.4886,19314.0
2022-05-18 11:50:00,209.43,209.44,209.01,209.08,20407.0,199.4029,199.4124,199.003,199.0696,20407.0
2022-05-18 12:00:00,209.08,209.19,208.9,209.01,18619.0,199.0696,199.1744,198.8982,199.003,18619.0
2022-05-18 12:10:00,208.95,209.55,208.9,209.4,5630.0,198.9459,199.5171,198.8982,199.3743,5630.0
2022-05-18 12:20:00,209.46,209.46,209.2,209.41,10051.0,199.4314,199.4314,199.1839,199.3838,10051.0
2022-05-18 12:30:00,209.32,209.48,209.25,209.39,22568.0,199.2981,199.4505,199.2315,199.3648,22568.0
2022-05-18 12:40:00,209.36,209.71,209.36,209.65,4525.0,199.3362,199.6695,199.3362,199.6123,4525.0
2022-05-18 12:50:00,209.76,210.06,209.59,210.05,34098.0,199.7171,200.0027,199.5552,199.9932,34098.0
2022-05-18 13:00:00,209.99,209.99,208.97,208.97,6176.0,199.9361,199.9361,198.9649,198.9649,6176.0
2022-05-18 13:10:00,209.07,209.11,208.56,208.59,12126.0,199.0601,199.0982,198.5745,198.6031,12126.0
2022-05-18 13:20:00,208.66,208.82,208.35,208.57,10691.0,198.6697,198.8221,198.3746,198.584,10691.0
2022-05-18 13:30:00,208.54,209.1,208.45,209.0,10383.0,198.5555,199.0887,198.4698,198.9935,10383.0
2022-05-18 13:40:00,209.13,209.13,208.0,208.04,7584.0,199.1172,199.1172,198.0413,198.0794,7584.0
2022-05-18 13:50:00,208.04,208.04,207.59,207.85,26041.0,198.0794,198.0794,197.651,197.8985,26041.0
2022-05-18 14:00:00,207.92,208.08,207.7,208.08,7216.0,197.9652,198.1175,197.7557,198.1175,7216.0
2022-05-18 14:10:00,208.14,208.2,207.58,207.99,22280.0,198.1746,198.2318,197.6414,198.0318,22280.0
2022-05-18 14:20:00,208.0,208.59,207.95,208.49,41665.0,198.0413,198.6031,197.9937,198.5079,41665.0
2022-05-18 14:30:00,208.47,208.69,208.15,208.16,38045.0,198.4888,198.6983,198.1842,198.1937,38045.0
2022-05-18 14:40:00,208.17,208.65,208.02,208.59,29948.0,198.2032,198.6602,198.0604,198.6031,29948.0
2022-05-18 14:50:00,208.55,208.65,207.5,207.5,23340.0,198.565,198.6602,197.5653,197.5653,23340.0
2022-05-18 15:00:00,207.45,207.67,207.13,207.13,42150.0,197.5177,197.7271,197.213,197.213,42150.0
2022-05-18 15:10:00,207.13,207.61,207.08,207.54,26879.0,197.213,197.67,197.1654,197.6034,26879.0
2022-05-18 15:20:00,207.51,207.61,206.64,206.67,41501.0,197.5748,197.67,196.7465,196.775,41501.0
2022-05-18 15:30:00,206.79,208.06,206.79,207.98,49054.0,196.8893,198.0985,196.8893,198.0223,49054.0
2022-05-18 15:40:00,207.92,208.1,206.99,207.15,69122.0,197.9652,198.1366,197.0797,197.232,69122.0
2022-05-18 15:50:00,207.16,207.66,206.77,207.44,118700.0,197.2416,197.7176,196.8702,197.5082,118700.0
2022-05-19 09:30:00,205.41,206.37,204.44,205.53,65787.0,195.5753,196.4894,194.6518,195.6896,65787.0
2022-05-19 09:40:00,205.7,205.95,203.58,203.66,28048.0,195.8515,196.0895,193.833,193.9091,28048.0
2022-05-19 09:50:00,203.74,203.91,202.73,203.13,32162.0,193.9853,194.1472,193.0237,193.4045,32162.0
2022-05-19 10:00:00,203.09,204.58,202.98,203.87,41999.0,193.3664,194.7851,193.2617,194.1091,41999.0
2022-05-19 10:10:00,203.8,204.22,203.8,204.05,9824.0,194.0424,194.4423,194.0424,194.2805,9824.0
2022-05-19 10:20:00,204.03,204.28,203.04,203.17,15372.0,194.2614,194.4994,193.3188,193.4426,15372.0
2022-05-19 10:30:00,203.05,203.05,201.85,201.9,19202.0,193.3283,193.3283,192.1858,192.2334,19202.0
2022-05-19 10:40:00,201.88,201.95,200.8,200.97,18400.0,192.2144,192.281,191.1861,191.3479,18400.0
2022-05-19 10:50:00,200.94,201.07,199.93,200.02,64061.0,191.3194,191.4431,190.3577,190.4434,64061.0
2022-05-19 11:00:00,200.09,200.69,199.35,199.58,52448.0,190.5101,191.0813,189.8055,190.0245,52448.0
2022-05-19 11:10:00,199.58,200.41,199.58,200.22,28859.0,190.0245,190.8147,190.0245,190.6338,28859.0
2022-05-19 11:20:00,200.25,200.81,199.83,200.55,41275.0,190.6624,191.1956,190.2625,190.948,41275.0
2022-05-19 11:30:00,200.56,202.01,200.56,202.0,22301.0,190.9576,192.3381,190.9576,192.3286,22301.0
2022-05-19 11:40:00,202.02,203.03,202.01,202.63,18107.0,192.3477,193.3093,192.3381,192.9284,18107.0
2022-05-19 11:50:00,202.54,202.72,201.89,202.14,12596.0,192.8428,193.0141,192.2239,192.4619,12596.0
2022-05-19 12:00:00,202.15,202.23,201.69,201.91,33674.0,192.4714,192.5476,192.0334,192.2429,33674.0
2022-05-19 12:10:00,202.13,202.74,202.08,202.24,10425.0,192.4524,193.0332,192.4048,192.5571,10425.0
2022-05-19 12:20:00,202.11,202.15,201.64,201.84,25074.0,192.4333,192.4714,191.9858,192.1763,25074.0
2022-05-19 12:30:00,201.84,201.9,201.18,201.18,20186.0,192.1763,192.2334,191.5479,191.5479,20186.0
2022-05-19 12:40:00,201.17,201.17,200.84,201.02,17547.0,191.5383,191.5383,191.2241,191.3955,17547.0
2022-05-19 12:50:00,201.15,201.5,201.06,201.5,12648.0,191.5193,191.8525,191.4336,191.8525,12648.0
2022-05-19 13:00:00,201.57,201.68,201.19,201.5,17593.0,191.9192,192.0239,191.5574,191.8525,17593.0
2022-05-19 13:10:00,201.56,201.56,201.07,201.44,10373.0,191.9097,191.9097,191.4431,191.7954,10373.0
2022-05-19 13:20:00,201.52,202.12,201.33,201.36,12435.0,191.8716,192.4429,191.6907,191.7192,12435.0
2022-05-19 13:30:00,201.37,201.72,201.32,201.72,38456.0,191.7288,192.062,191.6812,192.062,38456.0
2022-05-19 13:40:00,201.69,201.83,200.85,200.85,37658.0,192.0334,192.1667,191.2337,191.2337,37658.0
2022-05-19 13:50:00,200.88,202.53,200.87,202.18,15106.0,191.2622,192.8332,191.2527,192.5,15106.0
2022-05-19 14:00:00,202.21,202.26,201.6,201.73,14691.0,192.5286,192.5762,191.9478,192.0715,14691.0
2022-05-19 14:10:00,201.72,202.19,201.69,201.71,19214.0,192.062,192.5095,192.0334,192.0525,19214.0
2022-05-19 14:20:00,201.67,201.99,201.5,201.88,20813.0,192.0144,192.3191,191.8525,192.2144,20813.0
2022-05-19 14:30:00,201.94,202.39,201.76,202.15,17884.0,192.2715,192.6999,192.1001,192.4714,17884.0
2022-05-19 14:40:00,202.0,202.93,201.81,202.91,56089.0,192.3286,193.2141,192.1477,193.195,56089.0
2022-05-19 14:50:00,202.99,203.75,202.99,203.74,28199.0,193.2712,193.9948,193.2712,193.9853,28199.0
2022-05-19 15:00:00,203.78,204.81,203.68,204.06,71675.0,194.0234,195.0041,193.9282,194.29,71675.0
2022-05-19 15:10:00,203.9,204.25,203.72,203.91,25906.0,194.1376,194.4709,193.9663,194.1472,25906.0
2022-05-19 15:20:00,203.87,203.95,202.98,203.02,19017.0,194.1091,194.1852,193.2617,193.2998,19017.0
2022-05-19 15:30:00,203.01,203.33,202.72,203.03,32232.0,193.2903,193.5949,193.0141,193.3093,32232.0
2022-05-19 15:40:00,203.04,203.66,202.93,203.35,63401.0,193.3188,193.9091,193.2141,193.614,63401.0
2022-05-19 15:50:00,203.37,204.05,202.98,203.95,259439.0,193.633,194.2805,193.2617,194.1852,259439.0
2022-05-20 09:30:00,204.28,206.36,204.28,206.22,105322.0,194.4994,196.4799,194.4994,196.3466,105322.0
2022-05-20 09:40:00,206.02,206.46,205.14,205.37,34638.0,196.1561,196.5751,195.3183,195.5373,34638.0
2022-05-20 09:50:00,205.47,205.63,204.77,204.78,20804.0,195.6325,195.7848,194.966,194.9755,20804.0
2022-05-20 10:00:00,204.95,205.39,204.56,204.59,24467.0,195.1374,195.5563,194.766,194.7946,24467.0
2022-05-20 10:10:00,204.6,205.06,204.6,204.65,14055.0,194.8041,195.2421,194.8041,194.8517,14055.0
2022-05-20 10:20:00,204.62,204.62,204.01,204.01,21830.0,194.8232,194.8232,194.2424,194.2424,21830.0
2022-05-20 10:30:00,204.01,204.03,203.41,203.48,15366.0,194.2424,194.2614,193.6711,193.7377,15366.0
2022-05-20 10:40:00,203.5,203.78,203.26,203.27,14986.0,193.7568,194.0234,193.5283,193.5378,14986.0
2022-05-20 10:50:00,203.32,203.35,202.24,202.25,17080.0,193.5854,193.614,192.5571,192.5666,17080.0
2022-05-20 11:00:00,202.21,202.25,201.6,201.65,18790.0,192.5286,192.5666,191.9478,191.9954,18790.0
2022-05-20 11:10:00,201.62,201.71,201.06,201.09,23900.0,191.9668,192.0525,191.4336,191.4622,23900.0
2022-05-20 11:20:00,201.0,201.68,200.68,201.51,16625.0,191.3765,192.0239,191.0718,191.8621,16625.0
2022-05-20 11:30:00,201.55,201.85,201.35,201.36,9582.0,191.9002,192.1858,191.7097,191.7192,9582.0
2022-05-20 11:40:00,201.44,201.7,201.33,201.55,5957.0,191.7954,192.043,191.6907,191.9002,5957.0
2022-05-20 11:50:00,201.47,201.67,201.27,201.28,6296.0,191.824,192.0144,191.6336,191.6431,6296.0
2022-05-20 12:00:00,201.34,201.59,200.79,200.8,16701.0,191.7002,191.9382,191.1765,191.1861,16701.0
2022-05-20 12:10:00,200.75,201.58,200.58,201.53,8014.0,191.1385,191.9287,190.9766,191.8811,8014.0
2022-05-20 12:20:00,201.49,201.74,201.26,201.43,28151.0,191.843,192.0811,191.624,191.7859,28151.0
2022-05-20 12:30:00,201.31,201.74,200.56,200.63,21658.0,191.6716,192.0811,190.9576,191.0242,21658.0
2022-05-20 12:40:00,200.61,200.72,200.05,200.62,31907.0,191.0052,191.1099,190.472,191.0147,31907.0
2022-05-20 12:50:00,200.71,200.82,200.32,200.71,40154.0,191.1004,191.2051,190.729,191.1004,40154.0
2022-05-20 13:00:00,200.81,200.91,200.42,200.45,15803.0,191.1956,191.2908,190.8243,190.8528,15803.0
2022-05-20 13:10:00,200.51,200.51,200.03,200.05,11112.0,190.9099,190.9099,190.4529,190.472,11112.0
2022-05-20 13:20:00,200.1,200.12,199.64,199.73,16131.0,190.5196,190.5386,190.0816,190.1673,16131.0
2022-05-20 13:30:00,199.75,200.98,199.69,200.97,14060.0,190.1863,191.3574,190.1292,191.3479,14060.0
2022-05-20 13:40:00,200.84,201.71,200.71,201.5,13262.0,191.2241,192.0525,191.1004,191.8525,13262.0
2022-05-20 13:50:00,201.37,201.76,201.25,201.4,12140.0,191.7288,192.1001,191.6145,191.7573,12140.0
2022-05-20 14:00:00,201.34,201.58,201.0,201.32,20105.0,191.7002,191.9287,191.3765,191.6812,20105.0
2022-05-20 14:10:00,201.32,201.61,201.12,201.39,12050.0,191.6812,191.9573,191.4907,191.7478,12050.0
2022-05-20 14:20:00,201.33,201.56,201.24,201.49,17286.0,191.6907,191.9097,191.605,191.843,17286.0
2022-05-20 14:30:00,201.54,201.6,201.0,201.0,25032.0,191.8906,191.9478,191.3765,191.3765,25032.0
2022-05-20 14:40:00,201.03,201.46,201.0,201.41,21346.0,191.405,191.8145,191.3765,191.7669,21346.0
2022-05-20 14:50:00,201.5,201.84,201.41,201.53,31410.0,191.8525,192.1763,191.7669,191.8811,31410.0
2022-05-20 15:00:00,201.47,201.61,201.09,201.12,47054.0,191.824,191.9573,191.4622,191.4907,47054.0
2022-05-20 15:10:00,201.11,201.51,201.06,201.38,27720.0,191.4812,191.8621,191.4336,191.7383,27720.0
2022-05-20 15:20:00,201.43,202.01,201.3,202.01,19806.0,191.7859,192.3381,191.6621,192.3381,19806.0
2022-05-20 15:30:00,201.95,203.14,201.81,203.01,26412.0,192.281,193.414,192.1477,193.2903,26412.0
2022-05-20 15:40:00,203.03,204.03,203.03,203.97,36979.0,193.3093,194.2614,193.3093,194.2043,36979.0
2022-05-20 15:50:00,203.99,204.32,203.68,203.96,85340.0,194.2233,194.5375,193.9282,194.1948,85340.0
2022-05-23 09:30:00,206.45,207.31,205.13,205.38,48744.0,196.5655,197.3844,195.3087,195.5468,48744.0
2022-05-23 09:40:00,205.4,205.5,204.84,205.48,20271.0,195.5658,195.661,195.0326,195.642,20271.0
2022-05-23 09:50:00,205.43,205.91,205.06,205.84,31689.0,195.5944,196.0514,195.2421,195.9848,31689.0
2022-05-23 10:00:00,205.89,205.89,205.06,205.74,14806.0,196.0324,196.0324,195.2421,195.8895,14806.0
2022-05-23 10:10:00,205.81,206.89,205.81,206.56,25884.0,195.9562,196.9845,195.9562,196.6703,25884.0
2022-05-23 10:20:00,206.55,207.2,206.19,207.14,34882.0,196.6608,197.2796,196.318,197.2225,34882.0
2022-05-23 10:30:00,207.22,207.28,206.18,206.33,28788.0,197.2987,197.3558,196.3085,196.4513,28788.0
2022-05-23 10:40:00,206.38,206.87,206.17,206.71,16020.0,196.4989,196.9654,196.299,196.8131,16020.0
2022-05-23 10:50:00,206.38,206.9,206.0,206.87,30107.0,196.4989,196.994,196.1371,196.9654,30107.0
2022-05-23 11:00:00,206.79,207.41,206.77,207.3,22315.0,196.8893,197.4796,196.8702,197.3749,22315.0
2022-05-23 11:10:00,207.28,207.99,207.1,207.95,42424.0,197.3558,198.0318,197.1844,197.9937,42424.0
2022-05-23 11:20:00,208.0,208.19,207.71,207.76,17648.0,198.0413,198.2222,197.7652,197.8128,17648.0
2022-05-23 11:30:00,207.71,207.95,207.68,207.86,12494.0,197.7652,197.9937,197.7367,197.908,12494.0
2022-05-23 11:40:00,207.91,208.1,207.51,207.6,11863.0,197.9556,198.1366,197.5748,197.6605,11863.0
2022-05-23 11:50:00,207.6,208.3,207.58,208.0,31861.0,197.6605,198.327,197.6414,198.0413,31861.0
2022-05-23 12:00:00,208.03,208.16,207.86,208.08,10517.0,198.0699,198.1937,197.908,198.1175,10517.0
2022-05-23 12:10:00,208.01,208.01,207.63,207.71,12095.0,198.0509,198.0509,197.6891,197.7652,12095.0
2022-05-23 12:20:00,207.76,207.87,207.26,207.41,10390.0,197.8128,197.9176,197.3368,197.4796,10390.0
2022-05-23 12:30:00,207.46,207.66,207.29,207.63,9050.0,197.5272,197.7176,197.3653,197.6891,9050.0
2022-05-23 12:40:00,207.64,207.82,207.44,207.6,13535.0,197.6986,197.87,197.5082,197.6605,13535.0
2022-05-23 12:50:00,207.66,207.73,207.36,207.73,20473.0,197.7176,197.7843,197.432,197.7843,20473.0
2022-05-23 13:00:00,207.72,207.92,207.54,207.89,12543.0,197.7747,197.9652,197.6034,197.9366,12543.0
2022-05-23 13:10:00,207.87,207.98,207.25,207.43,21405.0,197.9176,198.0223,197.3272,197.4986,21405.0
2022-05-23 13:20:00,207.43,207.55,207.1,207.42,11800.0,197.4986,197.6129,197.1844,197.4891,11800.0
2022-05-23 13:30:00,207.27,207.85,207.18,207.8,20326.0,197.3463,197.8985,197.2606,197.8509,20326.0
2022-05-23 13:40:00,207.73,207.91,207.43,207.65,15462.0,197.7843,197.9556,197.4986,197.7081,15462.0
2022-05-23 13:50:00,207.64,208.07,207.56,208.06,19331.0,197.6986,198.108,197.6224,198.0985,19331.0
2022-05-23 14:00:00,208.11,208.19,207.65,207.86,14586.0,198.1461,198.2222,197.7081,197.908,14586.0
2022-05-23 14:10:00,207.89,208.12,207.61,207.73,17156.0,197.9366,198.1556,197.67,197.7843,17156.0
2022-05-23 14:20:00,207.76,207.92,207.5,207.54,14074.0,197.8128,197.9652,197.5653,197.6034,14074.0
2022-05-23 14:30:00,207.58,207.84,207.34,207.7,34930.0,197.6414,197.889,197.4129,197.7557,34930.0
2022-05-23 14:40:00,207.61,208.28,207.55,207.88,24525.0,197.67,198.3079,197.6129,197.9271,24525.0
2022-05-23 14:50:00,207.95,208.16,207.81,208.02,21446.0,197.9937,198.1937,197.8604,198.0604,21446.0
2022-05-23 15:00:00,207.94,208.63,207.94,208.63,24652.0,197.9842,198.6412,197.9842,198.6412,24652.0
2022-05-23 15:10:00,208.63,208.63,208.04,208.23,15230.0,198.6412,198.6412,198.0794,198.2603,15230.0
2022-05-23 15:20:00,208.18,208.27,207.72,207.86,12977.0,198.2127,198.2984,197.7747,197.908,12977.0
2022-05-23 15:30:00,207.88,208.15,207.52,207.55,19080.0,197.9271,198.1842,197.5843,197.6129,19080.0
2022-05-23 15:40:00,207.49,207.5,207.02,207.14,107677.0,197.5558,197.5653,197.1083,197.2225,107677.0
2022-05-23 15:50:00,207.24,207.49,206.89,207.37,56681.0,197.3177,197.5558,196.9845,197.4415,56681.0
2022-05-24 09:30:00,206.63,208.05,205.64,205.98,41897.0,196.7369,198.0889,195.7943,196.1181,41897.0
2022-05-24 09:40:00,206.1,207.6,206.1,207.09,12652.0,196.2323,197.6605,196.2323,197.1749,12652.0
2022-05-24 09:50:00,207.18,207.29,206.79,206.79,6526.0,197.2606,197.3653,196.8893,196.8893,6526.0
2022-05-24 10:00:00,206.9,207.4,205.86,205.87,19961.0,196.994,197.4701,196.0038,196.0133,19961.0
2022-05-24 10:10:00,206.08,206.09,204.86,205.07,9293.0,196.2133,196.2228,195.0517,195.2516,9293.0
2022-05-24 10:20:00,204.93,205.15,204.64,205.15,9440.0,195.1183,195.3278,194.8422,195.3278,9440.0
2022-05-24 10:30:00,205.14,205.14,204.19,204.6,7545.0,195.3183,195.3183,194.4138,194.8041,7545.0
2022-05-24 10:40:00,204.32,204.61,203.66,203.71,11586.0,194.5375,194.8136,193.9091,193.9567,11586.0
2022-05-24 10:50:00,203.65,204.03,203.4,203.93,12846.0,193.8996,194.2614,193.6616,194.1662,12846.0
2022-05-24 11:00:00,204.03,204.12,203.61,203.81,18349.0,194.2614,194.3471,193.8615,194.0519,18349.0
2022-05-24 11:10:00,203.71,203.71,203.22,203.24,8381.0,193.9567,193.9567,193.4902,193.5092,8381.0
2022-05-24 11:20:00,203.19,203.3,202.88,203.24,7432.0,193.4616,193.5664,193.1665,193.5092,7432.0
2022-05-24 11:30:00,203.28,203.39,203.07,203.3,4595.0,193.5473,193.6521,193.3474,193.5664,4595.0
2022-05-24 11:40:00,203.33,204.53,203.32,204.47,13805.0,193.5949,194.7375,193.5854,194.6803,13805.0
2022-05-24 11:50:00,204.57,204.95,204.26,204.81,12262.0,194.7756,195.1374,194.4804,195.0041,12262.0
2022-05-24 12:00:00,204.75,204.81,204.53,204.68,10455.0,194.9469,195.0041,194.7375,194.8803,10455.0
2022-05-24 12:10:00,204.8,205.37,204.76,205.01,10188.0,194.9945,195.5373,194.9565,195.1945,10188.0
2022-05-24 12:20:00,204.96,205.12,204.75,204.86,7630.0,195.1469,195.2992,194.9469,195.0517,7630.0
2022-05-24 12:30:00,204.92,205.0,204.2,204.2,19401.0,195.1088,195.185,194.4233,194.4233,19401.0
2022-05-24 12:40:00,204.24,204.3,204.0,204.23,7662.0,194.4614,194.5185,194.2329,194.4518,7662.0
2022-05-24 12:50:00,204.21,204.76,204.11,204.62,6555.0,194.4328,194.9565,194.3376,194.8232,6555.0
2022-05-24 13:00:00,204.52,204.71,204.19,204.71,15756.0,194.728,194.9089,194.4138,194.9089,15756.0
2022-05-24 13:10:00,204.64,205.35,204.58,205.12,8646.0,194.8422,195.5182,194.7851,195.2992,8646.0
2022-05-24 13:20:00,205.06,205.62,204.98,205.58,9094.0,195.2421,195.7753,195.1659,195.7372,9094.0
2022-05-24 13:30:00,205.54,205.71,205.24,205.65,9034.0,195.6991,195.861,195.4135,195.8039,9034.0
2022-05-24 13:40:00,205.71,206.25,205.71,206.1,6462.0,195.861,196.3751,195.861,196.2323,6462.0
2022-05-24 13:50:00,206.1,206.48,206.1,206.42,7528.0,196.2323,196.5941,196.2323,196.537,7528.0
2022-05-24 14:00:00,206.46,206.87,206.12,206.78,13179.0,196.5751,196.9654,196.2513,196.8797,13179.0
2022-05-24 14:10:00,206.72,207.25,206.32,206.42,13778.0,196.8226,197.3272,196.4418,196.537,13778.0
2022-05-24 14:20:00,206.41,207.23,206.32,206.96,9343.0,196.5275,197.3082,196.4418,197.0511,9343.0
2022-05-24 14:30:00,207.01,207.21,206.85,207.2,9263.0,197.0987,197.2892,196.9464,197.2796,9263.0
2022-05-24 14:40:00,207.23,207.23,206.33,206.42,15123.0,197.3082,197.3082,196.4513,196.537,15123.0
2022-05-24 14:50:00,206.41,206.77,206.16,206.77,12607.0,196.5275,196.8702,196.2894,196.8702,12607.0
2022-05-24 15:00:00,206.7,207.61,206.61,207.49,10809.0,196.8036,197.67,196.7179,197.5558,10809.0
2022-05-24 15:10:00,207.67,207.81,207.42,207.73,7822.0,197.7271,197.8604,197.4891,197.7843,7822.0
2022-05-24 15:20:00,207.63,208.04,207.41,207.9,13637.0,197.6891,198.0794,197.4796,197.9461,13637.0
2022-05-24 15:30:00,208.08,208.69,207.73,208.44,15090.0,198.1175,198.6983,197.7843,198.4603,15090.0
2022-05-24 15:40:00,208.28,208.65,208.14,208.29,19295.0,198.3079,198.6602,198.1746,198.3175,19295.0
2022-05-24 15:50:00,208.42,208.68,207.6,208.29,77690.0,198.4412,198.6888,197.6605,198.3175,77690.0
2022-05-25 09:30:00,207.56,208.64,207.31,208.07,41509.0,197.6224,198.6507,197.3844,198.108,41509.0
2022-05-25 09:40:00,208.38,208.95,207.9,208.09,11617.0,198.4031,198.9459,197.9461,198.127,11617.0
2022-05-25 09:50:00,208.26,208.86,208.26,208.43,7179.0,198.2889,198.8602,198.2889,198.4508,7179.0
2022-05-25 10:00:00,208.34,208.61,208.05,208.33,7702.0,198.3651,198.6221,198.0889,198.3555,7702.0
2022-05-25 10:10:00,208.17,208.27,207.36,207.87,13050.0,198.2032,198.2984,197.432,197.9176,13050.0
2022-05-25 10:20:00,207.94,208.81,207.94,208.67,8265.0,197.9842,198.8126,197.9842,198.6793,8265.0
2022-05-25 10:30:00,208.63,209.35,208.59,209.31,7533.0,198.6412,199.3267,198.6031,199.2886,7533.0
2022-05-25 10:40:00,209.38,209.48,208.59,208.63,15021.0,199.3553,199.4505,198.6031,198.6412,15021.0
2022-05-25 10:50:00,208.71,209.3,208.71,209.16,15172.0,198.7173,199.2791,198.7173,199.1458,15172.0
2022-05-25 11:00:00,209.11,209.11,208.5,208.51,14592.0,199.0982,199.0982,198.5174,198.5269,14592.0
2022-05-25 11:10:00,208.51,208.6,208.39,208.52,8933.0,198.5269,198.6126,198.4127,198.5364,8933.0
2022-05-25 11:20:00,208.29,208.82,208.29,208.77,3770.0,198.3175,198.8221,198.3175,198.7745,3770.0
2022-05-25 11:30:00,208.64,208.8,208.25,208.42,15092.0,198.6507,198.803,198.2794,198.4412,15092.0
2022-05-25 11:40:00,208.37,208.9,208.33,208.81,4580.0,198.3936,198.8982,198.3555,198.8126,4580.0
2022-05-25 11:50:00,208.81,208.86,208.6,208.81,7902.0,198.8126,198.8602,198.6126,198.8126,7902.0
2022-05-25 12:00:00,208.86,208.98,208.5,208.58,12277.0,198.8602,198.9744,198.5174,198.5936,12277.0
2022-05-25 12:10:00,208.5,208.66,208.25,208.34,9162.0,198.5174,198.6697,198.2794,198.3651,9162.0
2022-05-25 12:20:00,208.25,208.25,207.47,207.56,11047.0,198.2794,198.2794,197.5367,197.6224,11047.0
2022-05-25 12:30:00,207.68,207.94,207.5,207.5,12405.0,197.7367,197.9842,197.5653,197.5653,12405.0
2022-05-25 12:40:00,207.51,208.16,207.51,208.12,5686.0,197.5748,198.1937,197.5748,198.1556,5686.0
2022-05-25 12:50:00,208.1,208.1,207.79,208.06,9207.0,198.1366,198.1366,197.8414,198.0985,9207.0
2022-05-25 13:00:00,207.97,208.24,207.94,208.05,5134.0,198.0128,198.2698,197.9842,198.0889,5134.0
2022-05-25 13:10:00,208.13,208.37,207.85,208.28,6462.0,198.1651,198.3936,197.8985,198.3079,6462.0
2022-05-25 13:20:00,208.26,208.46,208.16,208.46,8147.0,198.2889,198.4793,198.1937,198.4793,8147.0
2022-05-25 13:30:00,208.39,208.5,208.2,208.21,14191.0,198.4127,198.5174,198.2318,198.2413,14191.0
2022-05-25 13:40:00,208.21,208.38,208.07,208.33,3491.0,198.2413,198.4031,198.108,198.3555,3491.0
2022-05-25 13:50:00,208.31,208.37,208.0,208.03,15184.0,198.3365,198.3936,198.0413,198.0699,15184.0
2022-05-25 14:00:00,208.0,208.81,207.57,207.91,10839.0,198.0413,198.8126,197.6319,197.9556,10839.0
2022-05-25 14:10:00,208.13,208.63,207.71,207.98,29423.0,198.1651,198.6412,197.7652,198.0223,29423.0
2022-05-25 14:20:00,208.05,208.47,207.95,208.25,19170.0,198.0889,198.4888,197.9937,198.2794,19170.0
2022-05-25 14:30:00,208.38,208.48,207.94,208.03,17202.0,198.4031,198.4984,197.9842,198.0699,17202.0
2022-05-25 14:40:00,208.0,208.21,207.58,207.77,23687.0,198.0413,198.2413,197.6414,197.8224,23687.0
2022-05-25 14:50:00,207.95,208.13,207.61,208.06,35050.0,197.9937,198.1651,197.67,198.0985,35050.0
2022-05-25 15:00:00,208.15,208.75,208.09,208.71,45841.0,198.1842,198.7554,198.127,198.7173,45841.0
2022-05-25 15:10:00,208.7,209.48,208.66,209.38,43066.0,198.7078,199.4505,198.6697,199.3553,43066.0
2022-05-25 15:20:00,209.39,209.9,209.26,209.84,31599.0,199.3648,199.8504,199.241,199.7932,31599.0
2022-05-25 15:30:00,209.87,209.96,208.97,209.05,37206.0,199.8218,199.9075,198.9649,199.0411,37206.0
2022-05-25 15:40:00,208.99,209.12,208.5,208.65,35521.0,198.9839,199.1077,198.5174,198.6602,35521.0
2022-05-25 15:50:00,208.63,208.63,207.87,208.14,124688.0,198.6412,198.6412,197.9176,198.1746,124688.0
2022-05-26 09:30:00,209.57,209.77,208.89,209.47,24278.0,199.5362,199.7266,198.8887,199.441,24278.0
2022-05-26 09:40:00,209.46,209.87,209.33,209.53,10019.0,199.4314,199.8218,199.3077,199.4981,10019.0
2022-05-26 09:50:00,209.53,209.66,209.03,209.43,28073.0,199.4981,199.6219,199.022,199.4029,28073.0
2022-05-26 10:00:00,209.51,210.0,209.38,209.46,17493.0,199.479,199.9456,199.3553,199.4314,17493.0
2022-05-26 10:10:00,209.47,209.54,209.08,209.1,8420.0,199.441,199.5076,199.0696,199.0887,8420.0
2022-05-26 10:20:00,209.14,209.22,208.84,209.06,35803.0,199.1268,199.2029,198.8411,199.0506,35803.0
2022-05-26 10:30:00,209.08,209.68,209.08,209.54,56601.0,199.0696,199.6409,199.0696,199.5076,56601.0
2022-05-26 10:40:00,209.59,209.59,208.75,208.8,25742.0,199.5552,199.5552,198.7554,198.803,25742.0
2022-05-26 10:50:00,208.8,208.88,208.22,208.29,79610.0,198.803,198.8792,198.2508,198.3175,79610.0
2022-05-26 11:00:00,208.31,208.48,208.05,208.13,18306.0,198.3365,198.4984,198.0889,198.1651,18306.0
2022-05-26 11:10:00,208.17,208.61,207.96,208.49,31918.0,198.2032,198.6221,198.0033,198.5079,31918.0
2022-05-26 11:20:00,208.53,208.65,208.03,208.13,30805.0,198.546,198.6602,198.0699,198.1651,30805.0
2022-05-26 11:30:00,208.18,208.28,207.71,207.77,25324.0,198.2127,198.3079,197.7652,197.8224,25324.0
2022-05-26 11:40:00,207.73,207.86,207.16,207.28,23339.0,197.7843,197.908,197.2416,197.3558,23339.0
2022-05-26 11:50:00,207.27,207.82,207.25,207.7,15829.0,197.3463,197.87,197.3272,197.7557,15829.0
2022-05-26 12:00:00,207.66,207.9,207.52,207.53,23859.0,197.7176,197.9461,197.5843,197.5938,23859.0
2022-05-26 12:10:00,207.53,207.65,207.25,207.58,24205.0,197.5938,197.7081,197.3272,197.6414,24205.0
2022-05-26 12:20:00,207.59,207.85,207.56,207.73,23756.0,197.651,197.8985,197.6224,197.7843,23756.0
2022-05-26 12:30:00,207.74,208.13,207.74,208.1,38253.0,197.7938,198.1651,197.7938,198.1366,38253.0
2022-05-26 12:40:00,208.15,208.3,208.0,208.09,15423.0,198.1842,198.327,198.0413,198.127,15423.0
2022-05-26 12:50:00,208.06,208.14,208.0,208.07,14984.0,198.0985,198.1746,198.0413,198.108,14984.0
2022-05-26 13:00:00,208.09,208.27,208.07,208.27,15056.0,198.127,198.2984,198.108,198.2984,15056.0
2022-05-26 13:10:00,208.27,208.33,208.0,208.07,14317.0,198.2984,198.3555,198.0413,198.108,14317.0
2022-05-26 13:20:00,208.14,208.19,207.66,207.7,20240.0,198.1746,198.2222,197.7176,197.7557,20240.0
2022-05-26 13:30:00,207.97,208.21,207.96,208.05,7543.0,198.0128,198.2413,198.0033,198.0889,7543.0
2022-05-26 13:40:00,208.07,208.13,208.0,208.11,30029.0,198.108,198.1651,198.0413,198.1461,30029.0
2022-05-26 13:50:00,208.1,208.26,208.0,208.07,9461.0,198.1366,198.2889,198.0413,198.108,9461.0
2022-05-26 14:00:00,208.09,208.41,208.03,208.19,7214.0,198.127,198.4317,198.0699,198.2222,7214.0
2022-05-26 14:10:00,208.21,208.21,208.0,208.16,17996.0,198.2413,198.2413,198.0413,198.1937,17996.0
2022-05-26 14:20:00,208.22,208.26,207.88,207.91,12976.0,198.2508,198.2889,197.9271,197.9556,12976.0
2022-05-26 14:30:00,207.86,208.05,207.75,207.9,15779.0,197.908,198.0889,197.8033,197.9461,15779.0
2022-05-26 14:40:00,207.93,208.28,207.84,208.23,9150.0,197.9747,198.3079,197.889,198.2603,9150.0
2022-05-26 14:50:00,208.16,208.26,208.0,208.0,7659.0,198.1937,198.2889,198.0413,198.0413,7659.0
2022-05-26 15:00:00,208.03,208.25,207.83,208.07,15564.0,198.0699,198.2794,197.8795,198.108,15564.0
2022-05-26 15:10:00,208.12,208.13,207.81,208.0,21811.0,198.1556,198.1651,197.8604,198.0413,21811.0
2022-05-26 15:20:00,208.0,208.07,207.9,208.02,47683.0,198.0413,198.108,197.9461,198.0604,47683.0
2022-05-26 15:30:00,208.0,208.11,207.86,208.07,37380.0,198.0413,198.1461,197.908,198.108,37380.0
2022-05-26 15:40:00,208.05,208.56,208.02,208.52,69287.0,198.0889,198.5745,198.0604,198.5364,69287.0
2022-05-26 15:50:00,208.52,208.61,207.05,207.72,161526.0,198.5364,198.6221,197.1368,197.7747,161526.0
2022-05-27 09:30:00,208.27,208.33,207.28,208.26,37058.0,198.2984,198.3555,197.3558,198.2889,37058.0
2022-05-27 09:40:00,208.14,209.02,207.87,208.99,5915.0,198.1746,199.0125,197.9176,198.9839,5915.0
2022-05-27 09:50:00,209.04,209.36,208.62,208.83,11448.0,199.0315,199.3362,198.6317,198.8316,11448.0
2022-05-27 10:00:00,208.82,209.27,208.65,208.9,15884.0,198.8221,199.2505,198.6602,198.8982,15884.0
2022-05-27 10:10:00,208.75,208.95,208.33,208.34,24684.0,198.7554,198.9459,198.3555,198.3651,24684.0
2022-05-27 10:20:00,208.32,208.64,208.25,208.4,9736.0,198.346,198.6507,198.2794,198.4222,9736.0
2022-05-27 10:30:00,208.42,208.44,207.37,207.37,43650.0,198.4412,198.4603,197.4415,197.4415,43650.0
2022-05-27 10:40:00,207.33,207.92,207.17,207.85,8438.0,197.4034,197.9652,197.2511,197.8985,8438.0
2022-05-27 10:50:00,207.85,207.88,207.47,207.7,12735.0,197.8985,197.9271,197.5367,197.7557,12735.0
2022-05-27 11:00:00,207.81,208.12,207.63,208.12,8893.0,197.8604,198.1556,197.6891,198.1556,8893.0
2022-05-27 11:10:00,208.18,208.78,208.15,208.36,22213.0,198.2127,198.784,198.1842,198.3841,22213.0
2022-05-27 11:20:00,208.3,208.44,208.22,208.23,6500.0,198.327,198.4603,198.2508,198.2603,6500.0
2022-05-27 11:30:00,208.22,208.24,208.0,208.07,16255.0,198.2508,198.2698,198.0413,198.108,16255.0
2022-05-27 11:40:00,208.08,208.46,208.08,208.34,7717.0,198.1175,198.4793,198.1175,198.3651,7717.0
2022-05-27 11:50:00,208.3,208.48,208.09,208.19,17454.0,198.327,198.4984,198.127,198.2222,17454.0
2022-05-27 12:00:00,208.16,208.27,208.0,208.19,9537.0,198.1937,198.2984,198.0413,198.2222,9537.0
2022-05-27 12:10:00,208.21,208.65,208.21,208.65,5961.0,198.2413,198.6602,198.2413,198.6602,5961.0
2022-05-27 12:20:00,208.65,208.86,208.48,208.86,9568.0,198.6602,198.8602,198.4984,198.8602,9568.0
2022-05-27 12:30:00,208.87,209.06,208.73,208.98,11178.0,198.8697,199.0506,198.7364,198.9744,11178.0
2022-05-27 12:40:00,208.98,209.15,208.95,209.02,14695.0,198.9744,199.1363,198.9459,199.0125,14695.0
2022-05-27 12:50:00,209.03,209.14,208.96,209.06,26848.0,199.022,199.1268,198.9554,199.0506,26848.0
2022-05-27 13:00:00,209.07,209.44,209.07,209.34,10805.0,199.0601,199.4124,199.0601,199.3172,10805.0
2022-05-27 13:10:00,209.37,209.41,209.13,209.33,10286.0,199.3457,199.3838,199.1172,199.3077,10286.0
2022-05-27 13:20:00,209.33,209.36,209.05,209.2,7628.0,199.3077,199.3362,199.0411,199.1839,7628.0
2022-05-27 13:30:00,209.24,209.27,209.01,209.09,6250.0,199.222,199.2505,199.003,199.0792,6250.0
2022-05-27 13:40:00,209.04,209.25,208.99,209.1,8366.0,199.0315,199.2315,198.9839,199.0887,8366.0
2022-05-27 13:50:00,209.11,209.35,209.08,209.3,10160.0,199.0982,199.3267,199.0696,199.2791,10160.0
2022-05-27 14:00:00,209.24,209.29,209.1,209.24,5936.0,199.222,199.2696,199.0887,199.222,5936.0
2022-05-27 14:10:00,209.28,209.55,209.22,209.55,9932.0,199.2601,199.5171,199.2029,199.5171,9932.0
2022-05-27 14:20:00,209.55,209.68,209.46,209.67,13061.0,199.5171,199.6409,199.4314,199.6314,13061.0
2022-05-27 14:30:00,209.65,209.67,209.4,209.42,13045.0,199.6123,199.6314,199.3743,199.3934,13045.0
2022-05-27 14:40:00,209.46,209.58,209.42,209.52,9469.0,199.4314,199.5457,199.3934,199.4886,9469.0
2022-05-27 14:50:00,209.52,209.6,209.44,209.5,19395.0,199.4886,199.5647,199.4124,199.4695,19395.0
2022-05-27 15:00:00,209.51,210.06,209.45,209.98,35652.0,199.479,200.0027,199.4219,199.9265,35652.0
2022-05-27 15:10:00,209.99,210.0,209.86,209.87,16124.0,199.9361,199.9456,199.8123,199.8218,16124.0
2022-05-27 15:20:00,209.88,210.22,209.78,210.05,39577.0,199.8313,200.155,199.7361,199.9932,39577.0
2022-05-27 15:30:00,210.07,210.26,210.05,210.25,41102.0,200.0122,200.1931,199.9932,200.1836,41102.0
2022-05-27 15:40:00,210.24,210.57,210.19,210.44,61761.0,200.1741,200.4883,200.1265,200.3645,61761.0
2022-05-27 15:50:00,210.46,210.9,210.14,210.89,102534.0,200.3836,200.8025,200.0789,200.793,102534.0
2022-05-31 09:30:00,210.71,210.71,207.85,207.85,70987.0,200.6216,200.6216,197.8985,197.8985,70987.0
2022-05-31 09:40:00,207.82,208.0,207.25,207.53,14494.0,197.87,198.0413,197.3272,197.5938,14494.0
2022-05-31 09:50:00,207.56,208.99,207.56,208.3,22927.0,197.6224,198.9839,197.6224,198.327,22927.0
2022-05-31 10:00:00,208.38,209.44,208.38,208.97,17613.0,198.4031,199.4124,198.4031,198.9649,17613.0
2022-05-31 10:10:00,208.89,210.41,208.67,210.36,20466.0,198.8887,200.336,198.6793,200.2883,20466.0
2022-05-31 10:20:00,210.31,210.51,210.01,210.01,16688.0,200.2407,200.4312,199.9551,199.9551,16688.0
2022-05-31 10:30:00,209.93,210.22,209.48,209.52,12703.0,199.8789,200.155,199.4505,199.4886,12703.0
2022-05-31 10:40:00,209.56,210.25,209.55,210.06,11754.0,199.5266,200.1836,199.5171,200.0027,11754.0
2022-05-31 10:50:00,210.06,210.51,210.06,210.33,13226.0,200.0027,200.4312,200.0027,200.2598,13226.0
2022-05-31 11:00:00,210.26,210.39,209.67,209.86,17547.0,200.1931,200.3169,199.6314,199.8123,17547.0
2022-05-31 11:10:00,209.83,209.88,208.96,209.16,12514.0,199.7837,199.8313,198.9554,199.1458,12514.0
2022-05-31 11:20:00,209.13,209.42,209.1,209.11,10144.0,199.1172,199.3934,199.0887,199.0982,10144.0
2022-05-31 11:30:00,209.05,209.08,208.75,209.03,15631.0,199.0411,199.0696,198.7554,199.022,15631.0
2022-05-31 11:40:00,209.09,209.35,208.97,209.33,5086.0,199.0792,199.3267,198.9649,199.3077,5086.0
2022-05-31 11:50:00,209.35,209.91,209.29,209.91,6168.0,199.3267,199.8599,199.2696,199.8599,6168.0
2022-05-31 12:00:00,209.84,210.5,209.83,210.27,11592.0,199.7932,200.4216,199.7837,200.2027,11592.0
2022-05-31 12:10:00,210.31,210.33,210.0,210.08,10427.0,200.2407,200.2598,199.9456,200.0218,10427.0
2022-05-31 12:20:00,210.15,210.2,209.89,210.0,14610.0,200.0884,200.136,199.8408,199.9456,14610.0
2022-05-31 12:30:00,209.96,210.16,209.83,210.16,9995.0,199.9075,200.0979,199.7837,200.0979,9995.0
2022-05-31 12:40:00,210.21,210.6,210.21,210.52,11109.0,200.1455,200.5169,200.1455,200.4407,11109.0
2022-05-31 12:50:00,210.53,211.05,210.52,210.82,13928.0,200.4502,200.9453,200.4407,200.7263,13928.0
2022-05-31 13:00:00,210.78,211.06,210.38,211.06,7148.0,200.6882,200.9548,200.3074,200.9548,7148.0
2022-05-31 13:10:00,211.07,211.07,210.54,210.77,16107.0,200.9644,200.9644,200.4597,200.6787,16107.0
2022-05-31 13:20:00,210.81,211.06,210.7,211.06,16577.0,200.7168,200.9548,200.6121,200.9548,16577.0
2022-05-31 13:30:00,211.02,211.65,210.96,211.42,7688.0,200.9167,201.5166,200.8596,201.2976,7688.0
2022-05-31 13:40:00,211.39,211.97,211.39,211.88,11143.0,201.269,201.8213,201.269,201.7356,11143.0
2022-05-31 13:50:00,211.88,212.51,211.88,212.41,22378.0,201.7356,202.3354,201.7356,202.2402,22378.0
2022-05-31 14:00:00,212.35,212.51,212.09,212.24,8805.0,202.1831,202.3354,201.9355,202.0783,8805.0
2022-05-31 14:10:00,212.36,212.7,212.16,212.7,13955.0,202.1926,202.5163,202.0022,202.5163,13955.0
2022-05-31 14:20:00,212.75,212.79,212.12,212.28,17827.0,202.5639,202.602,201.9641,202.1164,17827.0
2022-05-31 14:30:00,212.27,212.37,212.02,212.04,8214.0,202.1069,202.2021,201.8689,201.8879,8214.0
2022-05-31 14:40:00,211.85,211.93,211.08,211.36,15899.0,201.707,201.7832,200.9739,201.2405,15899.0
2022-05-31 14:50:00,211.39,211.69,211.15,211.54,28325.0,201.269,201.5547,201.0405,201.4118,28325.0
2022-05-31 15:00:00,211.43,211.44,210.7,211.27,9783.0,201.3071,201.3166,200.6121,201.1548,9783.0
2022-05-31 15:10:00,211.23,211.65,211.0,211.0,13591.0,201.1167,201.5166,200.8977,200.8977,13591.0
2022-05-31 15:20:00,211.04,211.98,211.03,211.89,24473.0,200.9358,201.8308,200.9263,201.7451,24473.0
2022-05-31 15:30:00,211.89,212.4,211.87,212.23,39047.0,201.7451,202.2307,201.726,202.0688,39047.0
2022-05-31 15:40:00,212.2,212.44,211.6,211.65,47688.0,202.0403,202.2688,201.469,201.5166,47688.0
2022-05-31 15:50:00,211.76,212.34,211.0,211.28,146928.0,201.6213,202.1735,200.8977,201.1643,146928.0
2022-06-01 09:30:00,211.47,211.63,209.6,209.6,52400.0,201.3452,201.4975,199.5647,199.5647,52400.0
2022-06-01 09:40:00,209.77,210.56,209.61,209.81,21097.0,199.7266,200.4788,199.5743,199.7647,21097.0
2022-06-01 09:50:00,209.75,210.42,209.66,209.84,16421.0,199.7076,200.3455,199.6219,199.7932,16421.0
2022-06-01 10:00:00,209.82,209.82,209.02,209.29,10469.0,199.7742,199.7742,199.0125,199.2696,10469.0
2022-06-01 10:10:00,209.43,209.43,208.09,208.2,17014.0,199.4029,199.4029,198.127,198.2318,17014.0
2022-06-01 10:20:00,208.23,208.26,207.31,207.31,20569.0,198.2603,198.2889,197.3844,197.3844,20569.0
2022-06-01 10:30:00,207.39,207.54,207.12,207.18,12171.0,197.4605,197.6034,197.2035,197.2606,12171.0
2022-06-01 10:40:00,207.03,207.03,206.31,206.41,22953.0,197.1178,197.1178,196.4323,196.5275,22953.0
2022-06-01 10:50:00,206.46,206.84,206.18,206.84,4790.0,196.5751,196.9369,196.3085,196.9369,4790.0
2022-06-01 11:00:00,206.81,206.81,206.2,206.2,14279.0,196.9083,196.9083,196.3275,196.3275,14279.0
2022-06-01 11:10:00,206.19,206.46,205.92,206.32,10510.0,196.318,196.5751,196.0609,196.4418,10510.0
2022-06-01 11:20:00,206.24,206.65,206.0,206.19,19155.0,196.3656,196.756,196.1371,196.318,19155.0
2022-06-01 11:30:00,206.23,206.4,206.05,206.17,12054.0,196.3561,196.5179,196.1847,196.299,12054.0
2022-06-01 11:40:00,206.14,206.14,205.67,205.68,11042.0,196.2704,196.2704,195.8229,195.8324,11042.0
2022-06-01 11:50:00,205.64,206.12,205.63,206.1,9425.0,195.7943,196.2513,195.7848,196.2323,9425.0
2022-06-01 12:00:00,206.15,206.73,206.1,206.52,9325.0,196.2799,196.8321,196.2323,196.6322,9325.0
2022-06-01 12:10:00,206.49,207.1,206.39,207.1,8294.0,196.6036,197.1844,196.5084,197.1844,8294.0
2022-06-01 12:20:00,207.01,207.2,206.94,206.95,8088.0,197.0987,197.2796,197.0321,197.0416,8088.0
2022-06-01 12:30:00,206.94,207.13,206.89,207.03,15287.0,197.0321,197.213,196.9845,197.1178,15287.0
2022-06-01 12:40:00,207.09,207.28,207.09,207.11,7234.0,197.1749,197.3558,197.1749,197.194,7234.0
2022-06-01 12:50:00,207.09,207.34,206.89,207.34,8774.0,197.1749,197.4129,196.9845,197.4129,8774.0
2022-06-01 13:00:00,207.3,207.56,207.15,207.47,12964.0,197.3749,197.6224,197.232,197.5367,12964.0
2022-06-01 13:10:00,207.55,208.03,207.35,207.96,15745.0,197.6129,198.0699,197.4225,198.0033,15745.0
2022-06-01 13:20:00,207.98,208.46,207.97,208.25,9895.0,198.0223,198.4793,198.0128,198.2794,9895.0
2022-06-01 13:30:00,208.25,209.03,208.25,209.0,19157.0,198.2794,199.022,198.2794,198.9935,19157.0
2022-06-01 13:40:00,209.01,209.33,209.01,209.23,18649.0,199.003,199.3077,199.003,199.2124,18649.0
2022-06-01 13:50:00,209.24,209.39,208.87,209.17,12286.0,199.222,199.3648,198.8697,199.1553,12286.0
2022-06-01 14:00:00,209.06,209.36,209.06,209.24,8355.0,199.0506,199.3362,199.0506,199.222,8355.0
2022-06-01 14:10:00,209.32,209.55,209.11,209.49,23622.0,199.2981,199.5171,199.0982,199.46,23622.0
2022-06-01 14:20:00,209.53,210.27,209.5,210.2,18541.0,199.4981,200.2027,199.4695,200.136,18541.0
2022-06-01 14:30:00,210.09,210.46,210.09,210.29,12317.0,200.0313,200.3836,200.0313,200.2217,12317.0
2022-06-01 14:40:00,210.26,210.47,210.09,210.31,9820.0,200.1931,200.3931,200.0313,200.2407,9820.0
2022-06-01 14:50:00,210.31,210.31,209.95,210.02,9829.0,200.2407,200.2407,199.898,199.9646,9829.0
2022-06-01 15:00:00,210.0,210.39,209.87,210.32,15330.0,199.9456,200.3169,199.8218,200.2503,15330.0
2022-06-01 15:10:00,210.28,210.62,210.25,210.55,17756.0,200.2122,200.5359,200.1836,200.4692,17756.0
2022-06-01 15:20:00,210.54,210.65,210.19,210.25,21936.0,200.4597,200.5645,200.1265,200.1836,21936.0
2022-06-01 15:30:00,210.17,210.48,209.94,210.48,14002.0,200.1074,200.4026,199.8885,200.4026,14002.0
2022-06-01 15:40:00,210.48,210.48,209.91,209.99,19268.0,200.4026,200.4026,199.8599,199.9361,19268.0
2022-06-01 15:50:00,210.01,210.14,208.59,208.65,74428.0,199.9551,200.0789,198.6031,198.6602,74428.0
2022-06-02 09:30:00,208.87,208.87,206.74,207.37,30464.0,198.8697,198.8697,196.8417,197.4415,30464.0
2022-06-02 09:40:00,207.17,207.17,205.2,205.63,25438.0,197.2511,197.2511,195.3754,195.7848,25438.0
2022-06-02 09:50:00,205.5,205.72,204.81,205.72,43552.0,195.661,195.8705,195.0041,195.8705,43552.0
2022-06-02 10:00:00,205.62,205.88,205.39,205.69,23928.0,195.7753,196.0228,195.5563,195.8419,23928.0
2022-06-02 10:10:00,205.81,207.31,205.75,206.83,40246.0,195.9562,197.3844,195.8991,196.9274,40246.0
2022-06-02 10:20:00,206.78,207.03,206.26,206.72,39018.0,196.8797,197.1178,196.3846,196.8226,39018.0
2022-06-02 10:30:00,206.81,207.34,206.68,207.22,17311.0,196.9083,197.4129,196.7845,197.2987,17311.0
2022-06-02 10:40:00,207.23,208.06,207.23,207.98,37129.0,197.3082,198.0985,197.3082,198.0223,37129.0
2022-06-02 10:50:00,207.99,208.91,207.95,208.88,30126.0,198.0318,198.9078,197.9937,198.8792,30126.0
2022-06-02 11:00:00,208.88,209.8,208.71,209.8,41708.0,198.8792,199.7552,198.7173,199.7552,41708.0
2022-06-02 11:10:00,209.74,209.89,208.95,209.08,11472.0,199.698,199.8408,198.9459,199.0696,11472.0
2022-06-02 11:20:00,209.08,209.42,209.02,209.14,16726.0,199.0696,199.3934,199.0125,199.1268,16726.0
2022-06-02 11:30:00,209.05,209.05,208.51,208.62,7864.0,199.0411,199.0411,198.5269,198.6317,7864.0
2022-06-02 11:40:00,208.68,209.57,208.68,209.51,9360.0,198.6888,199.5362,198.6888,199.479,9360.0
2022-06-02 11:50:00,209.54,209.63,209.03,209.05,7949.0,199.5076,199.5933,199.022,199.0411,7949.0
2022-06-02 12:00:00,209.11,209.14,208.82,208.94,8894.0,199.0982,199.1268,198.8221,198.9363,8894.0
2022-06-02 12:10:00,208.95,208.98,208.62,208.89,12737.0,198.9459,198.9744,198.6317,198.8887,12737.0
2022-06-02 12:20:00,208.8,209.26,208.78,209.23,17890.0,198.803,199.241,198.784,199.2124,17890.0
2022-06-02 12:30:00,209.21,209.46,209.14,209.27,13462.0,199.1934,199.4314,199.1268,199.2505,13462.0
2022-06-02 12:40:00,209.32,209.32,208.72,208.76,6384.0,199.2981,199.2981,198.7269,198.765,6384.0
2022-06-02 12:50:00,208.79,208.95,208.66,208.79,4836.0,198.7935,198.9459,198.6697,198.7935,4836.0
2022-06-02 13:00:00,208.82,208.85,208.34,208.48,6098.0,198.8221,198.8506,198.3651,198.4984,6098.0
2022-06-02 13:10:00,208.51,208.51,208.2,208.33,4437.0,198.5269,198.5269,198.2318,198.3555,4437.0
2022-06-02 13:20:00,208.37,208.37,208.2,208.24,20184.0,198.3936,198.3936,198.2318,198.2698,20184.0
2022-06-02 13:30:00,208.25,208.41,208.2,208.36,30986.0,198.2794,198.4317,198.2318,198.3841,30986.0
2022-06-02 13:40:00,208.33,208.33,207.95,208.19,13840.0,198.3555,198.3555,197.9937,198.2222,13840.0
2022-06-02 13:50:00,208.26,208.26,207.85,208.1,12886.0,198.2889,198.2889,197.8985,198.1366,12886.0
2022-06-02 14:00:00,207.99,208.31,207.91,208.17,43407.0,198.0318,198.3365,197.9556,198.2032,43407.0
2022-06-02 14:10:00,208.05,208.29,207.81,207.83,6260.0,198.0889,198.3175,197.8604,197.8795,6260.0
2022-06-02 14:20:00,207.83,208.01,207.72,207.92,10448.0,197.8795,198.0509,197.7747,197.9652,10448.0
2022-06-02 14:30:00,208.03,208.28,208.02,208.12,3021.0,198.0699,198.3079,198.0604,198.1556,3021.0
2022-06-02 14:40:00,208.07,208.22,207.99,208.14,5061.0,198.108,198.2508,198.0318,198.1746,5061.0
2022-06-02 14:50:00,208.1,208.34,207.88,207.9,10627.0,198.1366,198.3651,197.9271,197.9461,10627.0
2022-06-02 15:00:00,207.94,208.3,207.92,208.27,6722.0,197.9842,198.327,197.9652,198.2984,6722.0
2022-06-02 15:10:00,208.26,208.42,208.18,208.34,6515.0,198.2889,198.4412,198.2127,198.3651,6515.0
2022-06-02 15:20:00,208.32,208.68,208.28,208.43,10345.0,198.346,198.6888,198.3079,198.4508,10345.0
2022-06-02 15:30:00,208.43,208.68,208.43,208.58,10678.0,198.4508,198.6888,198.4508,198.5936,10678.0
2022-06-02 15:40:00,208.64,208.98,208.61,208.83,23653.0,198.6507,198.9744,198.6221,198.8316,23653.0
2022-06-02 15:50:00,208.94,209.98,208.79,209.84,116008.0,198.9363,199.9265,198.7935,199.7932,116008.0
2022-06-03 09:30:00,208.14,209.06,208.14,208.86,19075.0,198.1746,199.0506,198.1746,198.8602,19075.0
2022-06-03 09:40:00,208.63,209.03,207.86,208.28,21116.0,198.6412,199.022,197.908,198.3079,21116.0
2022-06-03 09:50:00,208.0,208.63,207.84,208.51,15366.0,198.0413,198.6412,197.889,198.5269,15366.0
2022-06-03 10:00:00,208.56,209.49,208.42,209.42,18188.0,198.5745,199.46,198.4412,199.3934,18188.0
2022-06-03 10:10:00,209.42,210.49,209.04,210.42,16478.0,199.3934,200.4121,199.0315,200.3455,16478.0
2022-06-03 10:20:00,210.42,210.46,209.82,209.97,10686.0,200.3455,200.3836,199.7742,199.917,10686.0
2022-06-03 10:30:00,209.97,210.84,209.72,210.25,27792.0,199.917,200.7454,199.679,200.1836,27792.0
2022-06-03 10:40:00,210.22,210.5,210.01,210.4,15799.0,200.155,200.4216,199.9551,200.3264,15799.0
2022-06-03 10:50:00,210.38,210.53,210.24,210.44,18088.0,200.3074,200.4502,200.1741,200.3645,18088.0
2022-06-03 11:00:00,210.36,210.36,209.7,209.7,17834.0,200.2883,200.2883,199.6599,199.6599,17834.0
2022-06-03 11:10:00,209.7,209.96,209.49,209.94,15857.0,199.6599,199.9075,199.46,199.8885,15857.0
2022-06-03 11:20:00,209.94,210.74,209.93,210.74,23997.0,199.8885,200.6502,199.8789,200.6502,23997.0
2022-06-03 11:30:00,210.74,210.91,210.21,210.64,16262.0,200.6502,200.812,200.1455,200.5549,16262.0
2022-06-03 11:40:00,210.71,210.75,209.83,209.84,18641.0,200.6216,200.6597,199.7837,199.7932,18641.0
2022-06-03 11:50:00,209.67,209.79,209.58,209.68,20972.0,199.6314,199.7456,199.5457,199.6409,20972.0
2022-06-03 12:00:00,209.68,209.7,209.25,209.25,22643.0,199.6409,199.6599,199.2315,199.2315,22643.0
2022-06-03 12:10:00,209.24,209.34,208.75,208.75,20438.0,199.222,199.3172,198.7554,198.7554,20438.0
2022-06-03 12:20:00,208.75,209.32,208.65,209.31,8024.0,198.7554,199.2981,198.6602,199.2886,8024.0
2022-06-03 12:30:00,209.21,209.25,209.0,209.17,4454.0,199.1934,199.2315,198.9935,199.1553,4454.0
2022-06-03 12:40:00,209.22,209.3,209.0,209.28,8050.0,199.2029,199.2791,198.9935,199.2601,8050.0
2022-06-03 12:50:00,209.22,209.59,209.22,209.58,3960.0,199.2029,199.5552,199.2029,199.5457,3960.0
2022-06-03 13:00:00,209.61,210.06,209.61,209.77,6367.0,199.5743,200.0027,199.5743,199.7266,6367.0
2022-06-03 13:10:00,209.77,209.82,209.22,209.22,12789.0,199.7266,199.7742,199.2029,199.2029,12789.0
2022-06-03 13:20:00,209.29,209.45,209.2,209.33,5994.0,199.2696,199.4219,199.1839,199.3077,5994.0
2022-06-03 13:30:00,209.25,209.48,209.18,209.3,12732.0,199.2315,199.4505,199.1648,199.2791,12732.0
2022-06-03 13:40:00,209.25,209.27,208.77,208.89,15673.0,199.2315,199.2505,198.7745,198.8887,15673.0
2022-06-03 13:50:00,208.9,209.17,208.78,208.81,5557.0,198.8982,199.1553,198.784,198.8126,5557.0
2022-06-03 14:00:00,208.75,208.87,208.67,208.69,9867.0,198.7554,198.8697,198.6793,198.6983,9867.0
2022-06-03 14:10:00,208.75,208.97,208.73,208.97,5616.0,198.7554,198.9649,198.7364,198.9649,5616.0
2022-06-03 14:20:00,208.8,208.97,208.75,208.97,7420.0,198.803,198.9649,198.7554,198.9649,7420.0
2022-06-03 14:30:00,209.0,209.11,208.5,208.58,9263.0,198.9935,199.0982,198.5174,198.5936,9263.0
2022-06-03 14:40:00,208.53,208.89,208.5,208.89,6741.0,198.546,198.8887,198.5174,198.8887,6741.0
2022-06-03 14:50:00,208.89,209.02,208.8,208.86,6579.0,198.8887,199.0125,198.803,198.8602,6579.0
2022-06-03 15:00:00,208.96,208.96,208.5,208.56,12527.0,198.9554,198.9554,198.5174,198.5745,12527.0
2022-06-03 15:10:00,208.54,208.72,208.51,208.55,8680.0,198.5555,198.7269,198.5269,198.565,8680.0
2022-06-03 15:20:00,208.57,208.93,208.5,208.93,7957.0,198.584,198.9268,198.5174,198.9268,7957.0
2022-06-03 15:30:00,208.91,209.22,208.83,209.13,10481.0,198.9078,199.2029,198.8316,199.1172,10481.0
2022-06-03 15:40:00,209.14,209.17,208.62,208.66,46388.0,199.1268,199.1553,198.6317,198.6697,46388.0
2022-06-03 15:50:00,208.59,209.0,208.49,208.54,42383.0,198.6031,198.9935,198.5079,198.5555,42383.0
2022-06-06 09:30:00,210.02,210.68,208.76,210.45,14975.0,199.9646,200.593,198.765,200.374,14975.0
2022-06-06 09:40:00,210.6,211.37,210.6,210.63,15402.0,200.5169,201.25,200.5169,200.5454,15402.0
2022-06-06 09:50:00,210.67,210.79,210.19,210.74,16093.0,200.5835,200.6978,200.1265,200.6502,16093.0
2022-06-06 10:00:00,210.82,211.53,210.82,211.53,6388.0,200.7263,201.4023,200.7263,201.4023,6388.0
2022-06-06 10:10:00,211.54,211.86,211.5,211.71,16251.0,201.4118,201.7165,201.3738,201.5737,16251.0
2022-06-06 10:20:00,211.62,211.72,211.46,211.52,14407.0,201.488,201.5832,201.3357,201.3928,14407.0
2022-06-06 10:30:00,211.51,211.51,211.16,211.17,13126.0,201.3833,201.3833,201.05,201.0596,13126.0
2022-06-06 10:40:00,211.12,211.41,211.0,211.38,12247.0,201.012,201.2881,200.8977,201.2595,12247.0
2022-06-06 10:50:00,211.31,211.61,211.26,211.51,23209.0,201.1929,201.4785,201.1453,201.3833,23209.0
2022-06-06 11:00:00,211.43,211.67,211.43,211.52,8055.0,201.3071,201.5356,201.3071,201.3928,8055.0
2022-06-06 11:10:00,211.44,211.54,211.0,211.0,23783.0,201.3166,201.4118,200.8977,200.8977,23783.0
2022-06-06 11:20:00,211.0,211.26,211.0,211.22,22918.0,200.8977,201.1453,200.8977,201.1072,22918.0
2022-06-06 11:30:00,211.29,211.5,211.05,211.24,8605.0,201.1738,201.3738,200.9453,201.1262,8605.0
2022-06-06 11:40:00,211.24,211.75,211.2,211.4,7455.0,201.1262,201.6118,201.0881,201.2786,7455.0
2022-06-06 11:50:00,211.36,211.83,211.34,211.83,11045.0,201.2405,201.688,201.2214,201.688,11045.0
2022-06-06 12:00:00,211.81,211.93,211.53,211.8,16980.0,201.6689,201.7832,201.4023,201.6594,16980.0
2022-06-06 12:10:00,211.8,212.19,211.71,212.14,16518.0,201.6594,202.0307,201.5737,201.9831,16518.0
2022-06-06 12:20:00,212.13,212.4,212.03,212.04,18135.0,201.9736,202.2307,201.8784,201.8879,18135.0
2022-06-06 12:30:00,212.05,212.45,211.95,212.31,13624.0,201.8974,202.2783,201.8022,202.145,13624.0
2022-06-06 12:40:00,212.3,212.41,212.17,212.24,8541.0,202.1355,202.2402,202.0117,202.0783,8541.0
2022-06-06 12:50:00,212.18,212.81,212.1,212.81,9330.0,202.0212,202.621,201.945,202.621,9330.0
2022-06-06 13:00:00,212.83,212.83,211.87,211.97,8540.0,202.6401,202.6401,201.726,201.8213,8540.0
2022-06-06 13:10:00,211.95,212.39,211.88,212.34,11511.0,201.8022,202.2212,201.7356,202.1735,11511.0
2022-06-06 13:20:00,212.33,212.49,212.24,212.32,14384.0,202.164,202.3164,202.0783,202.1545,14384.0
2022-06-06 13:30:00,212.25,212.71,212.23,212.65,11956.0,202.0879,202.5258,202.0688,202.4687,11956.0
2022-06-06 13:40:00,212.69,212.94,212.67,212.91,11312.0,202.5068,202.7448,202.4877,202.7163,11312.0
2022-06-06 13:50:00,212.94,213.24,212.93,213.23,22984.0,202.7448,203.0305,202.7353,203.0209,22984.0
2022-06-06 14:00:00,213.2,213.24,212.91,213.01,17756.0,202.9924,203.0305,202.7163,202.8115,17756.0
2022-06-06 14:10:00,213.02,213.06,212.65,212.73,11230.0,202.821,202.8591,202.4687,202.5449,11230.0
2022-06-06 14:20:00,212.72,212.81,212.21,212.28,12342.0,202.5354,202.621,202.0498,202.1164,12342.0
2022-06-06 14:30:00,212.25,212.25,211.81,211.81,12953.0,202.0879,202.0879,201.6689,201.6689,12953.0
2022-06-06 14:40:00,211.82,212.09,211.63,211.99,13918.0,201.6784,201.9355,201.4975,201.8403,13918.0
2022-06-06 14:50:00,211.97,212.05,211.57,211.96,14653.0,201.8213,201.8974,201.4404,201.8117,14653.0
2022-06-06 15:00:00,211.92,211.93,211.72,211.78,9979.0,201.7737,201.7832,201.5832,201.6404,9979.0
2022-06-06 15:10:00,211.78,211.86,211.62,211.75,23406.0,201.6404,201.7165,201.488,201.6118,23406.0
2022-06-06 15:20:00,211.75,212.01,211.71,211.81,15185.0,201.6118,201.8593,201.5737,201.6689,15185.0
2022-06-06 15:30:00,211.79,211.92,211.75,211.75,32792.0,201.6499,201.7737,201.6118,201.6118,32792.0
2022-06-06 15:40:00,211.75,212.31,211.75,212.02,65365.0,201.6118,202.145,201.6118,201.8689,65365.0
2022-06-06 15:50:00,212.05,212.35,211.84,212.06,105439.0,201.8974,202.1831,201.6975,201.907,105439.0
2022-06-07 09:30:00,210.51,211.98,210.51,211.27,33149.0,200.4312,201.8308,200.4312,201.1548,33149.0
2022-06-07 09:40:00,211.2,211.33,210.05,210.14,12960.0,201.0881,201.2119,199.9932,200.0789,12960.0
2022-06-07 09:50:00,210.22,210.96,210.14,210.73,9680.0,200.155,200.8596,200.0789,200.6406,9680.0
2022-06-07 10:00:00,210.58,211.2,210.13,210.87,13928.0,200.4978,201.0881,200.0694,200.7739,13928.0
2022-06-07 10:10:00,210.84,210.84,209.8,209.95,10139.0,200.7454,200.7454,199.7552,199.898,10139.0
2022-06-07 10:20:00,209.91,210.67,209.87,210.61,9894.0,199.8599,200.5835,199.8218,200.5264,9894.0
2022-06-07 10:30:00,210.64,211.21,210.54,211.0,10706.0,200.5549,201.0976,200.4597,200.8977,10706.0
2022-06-07 10:40:00,211.0,211.26,210.78,210.87,9005.0,200.8977,201.1453,200.6882,200.7739,9005.0
2022-06-07 10:50:00,211.0,211.07,210.77,210.87,11426.0,200.8977,200.9644,200.6787,200.7739,11426.0
2022-06-07 11:00:00,210.94,211.38,210.91,211.37,19758.0,200.8406,201.2595,200.812,201.25,19758.0
2022-06-07 11:10:00,211.4,211.75,211.39,211.44,9732.0,201.2786,201.6118,201.269,201.3166,9732.0
2022-06-07 11:20:00,211.48,211.51,210.82,210.93,10904.0,201.3547,201.3833,200.7263,200.8311,10904.0
2022-06-07 11:30:00,210.96,210.96,210.76,210.88,15271.0,200.8596,200.8596,200.6692,200.7834,15271.0
2022-06-07 11:40:00,210.85,210.9,210.46,210.49,10174.0,200.7549,200.8025,200.3836,200.4121,10174.0
2022-06-07 11:50:00,210.48,210.61,210.36,210.56,9565.0,200.4026,200.5264,200.2883,200.4788,9565.0
2022-06-07 12:00:00,210.58,210.89,210.56,210.84,12780.0,200.4978,200.793,200.4788,200.7454,12780.0
2022-06-07 12:10:00,210.81,211.03,210.74,211.03,7677.0,200.7168,200.9263,200.6502,200.9263,7677.0
2022-06-07 12:20:00,211.02,211.63,210.99,211.59,12937.0,200.9167,201.4975,200.8882,201.4595,12937.0
2022-06-07 12:30:00,211.69,212.03,211.56,211.91,10853.0,201.5547,201.8784,201.4309,201.7641,10853.0
2022-06-07 12:40:00,211.88,212.25,211.88,212.19,28140.0,201.7356,202.0879,201.7356,202.0307,28140.0
2022-06-07 12:50:00,212.28,212.4,212.17,212.34,12840.0,202.1164,202.2307,202.0117,202.1735,12840.0
2022-06-07 13:00:00,212.38,212.6,212.29,212.5,12048.0,202.2116,202.4211,202.1259,202.3259,12048.0
2022-06-07 13:10:00,212.57,212.69,212.41,212.55,8964.0,202.3925,202.5068,202.2402,202.3735,8964.0
2022-06-07 13:20:00,212.55,212.66,212.43,212.59,10519.0,202.3735,202.4782,202.2592,202.4116,10519.0
2022-06-07 13:30:00,212.65,212.66,212.48,212.66,6579.0,202.4687,202.4782,202.3068,202.4782,6579.0
2022-06-07 13:40:00,212.69,212.77,212.51,212.76,9566.0,202.5068,202.583,202.3354,202.5734,9566.0
2022-06-07 13:50:00,212.8,212.8,212.43,212.44,6708.0,202.6115,202.6115,202.2592,202.2688,6708.0
2022-06-07 14:00:00,212.44,213.16,212.41,213.1,12614.0,202.2688,202.9543,202.2402,202.8972,12614.0
2022-06-07 14:10:00,213.16,213.55,213.16,213.25,27189.0,202.9543,203.3256,202.9543,203.04,27189.0
2022-06-07 14:20:00,213.23,213.41,213.18,213.2,9856.0,203.0209,203.1923,202.9733,202.9924,9856.0
2022-06-07 14:30:00,213.2,213.48,213.16,213.22,11226.0,202.9924,203.259,202.9543,203.0114,11226.0
2022-06-07 14:40:00,213.23,213.23,212.58,212.59,9964.0,203.0209,203.0209,202.4021,202.4116,9964.0
2022-06-07 14:50:00,212.59,212.94,212.59,212.91,10380.0,202.4116,202.7448,202.4116,202.7163,10380.0
2022-06-07 15:00:00,212.91,213.13,212.82,212.94,22782.0,202.7163,202.9257,202.6306,202.7448,22782.0
2022-06-07 15:10:00,212.96,213.03,212.78,212.92,11210.0,202.7639,202.8305,202.5925,202.7258,11210.0
2022-06-07 15:20:00,212.91,213.15,212.87,213.12,24661.0,202.7163,202.9448,202.6782,202.9162,24661.0
2022-06-07 15:30:00,213.12,213.68,213.1,213.68,24318.0,202.9162,203.4494,202.8972,203.4494,24318.0
2022-06-07 15:40:00,213.69,213.79,213.53,213.67,21911.0,203.4589,203.5541,203.3066,203.4399,21911.0
2022-06-07 15:50:00,213.52,213.79,213.36,213.49,75593.0,203.2971,203.5541,203.1447,203.2685,75593.0
2022-06-08 09:30:00,211.64,211.99,211.05,211.7,26528.0,201.5071,201.8403,200.9453,201.5642,26528.0
2022-06-08 09:40:00,211.67,212.47,211.36,212.3,11669.0,201.5356,202.2973,201.2405,202.1355,11669.0
2022-06-08 09:50:00,212.23,212.68,212.14,212.3,12014.0,202.0688,202.4973,201.9831,202.1355,12014.0
2022-06-08 10:00:00,212.32,212.35,211.55,211.58,11756.0,202.1545,202.1831,201.4214,201.4499,11756.0
2022-06-08 10:10:00,211.65,211.67,210.85,211.23,9560.0,201.5166,201.5356,200.7549,201.1167,9560.0
2022-06-08 10:20:00,211.23,211.51,211.23,211.34,9622.0,201.1167,201.3833,201.1167,201.2214,9622.0
2022-06-08 10:30:00,211.33,211.61,211.21,211.49,8693.0,201.2119,201.4785,201.0976,201.3642,8693.0
2022-06-08 10:40:00,211.5,211.67,210.96,211.08,13887.0,201.3738,201.5356,200.8596,200.9739,13887.0
2022-06-08 10:50:00,211.16,211.16,210.65,210.68,10088.0,201.05,201.05,200.5645,200.593,10088.0
2022-06-08 11:00:00,210.83,210.98,210.65,210.97,31119.0,200.7358,200.8787,200.5645,200.8691,31119.0
2022-06-08 11:10:00,210.99,211.19,210.96,211.12,7040.0,200.8882,201.0786,200.8596,201.012,7040.0
2022-06-08 11:20:00,211.11,211.15,210.68,210.69,8451.0,201.0024,201.0405,200.593,200.6025,8451.0
2022-06-08 11:30:00,210.71,211.11,210.66,210.94,21292.0,200.6216,201.0024,200.574,200.8406,21292.0
2022-06-08 11:40:00,210.94,211.06,210.53,210.69,4739.0,200.8406,200.9548,200.4502,200.6025,4739.0
2022-06-08 11:50:00,210.63,210.72,210.53,210.72,3457.0,200.5454,200.6311,200.4502,200.6311,3457.0
2022-06-08 12:00:00,210.75,210.86,210.49,210.62,5356.0,200.6597,200.7644,200.4121,200.5359,5356.0
2022-06-08 12:10:00,210.67,210.82,210.64,210.7,4297.0,200.5835,200.7263,200.5549,200.6121,4297.0
2022-06-08 12:20:00,210.7,210.73,210.34,210.4,6381.0,200.6121,200.6406,200.2693,200.3264,6381.0
2022-06-08 12:30:00,210.46,210.51,210.0,210.0,7000.0,200.3836,200.4312,199.9456,199.9456,7000.0
2022-06-08 12:40:00,210.03,210.03,209.54,209.87,4476.0,199.9741,199.9741,199.5076,199.8218,4476.0
2022-06-08 12:50:00,209.85,210.12,209.8,209.99,13583.0,199.8028,200.0598,199.7552,199.9361,13583.0
2022-06-08 13:00:00,209.94,209.94,209.63,209.82,7924.0,199.8885,199.8885,199.5933,199.7742,7924.0
2022-06-08 13:10:00,209.84,209.91,209.5,209.87,8410.0,199.7932,199.8599,199.4695,199.8218,8410.0
2022-06-08 13:20:00,209.84,209.87,209.62,209.62,3190.0,199.7932,199.8218,199.5838,199.5838,3190.0
2022-06-08 13:30:00,209.64,209.64,209.15,209.2,6273.0,199.6028,199.6028,199.1363,199.1839,6273.0
2022-06-08 13:40:00,209.25,209.9,209.15,209.84,10183.0,199.2315,199.8504,199.1363,199.7932,10183.0
2022-06-08 13:50:00,209.95,209.95,209.75,209.81,6427.0,199.898,199.898,199.7076,199.7647,6427.0
2022-06-08 14:00:00,209.97,209.99,209.8,209.83,6252.0,199.917,199.9361,199.7552,199.7837,6252.0
2022-06-08 14:10:00,209.85,210.0,209.72,209.91,4510.0,199.8028,199.9456,199.679,199.8599,4510.0
2022-06-08 14:20:00,209.99,210.09,209.61,209.7,18267.0,199.9361,200.0313,199.5743,199.6599,18267.0
2022-06-08 14:30:00,209.69,209.73,209.34,209.49,4977.0,199.6504,199.6885,199.3172,199.46,4977.0
2022-06-08 14:40:00,209.5,209.93,209.5,209.82,3650.0,199.4695,199.8789,199.4695,199.7742,3650.0
2022-06-08 14:50:00,209.84,209.96,209.69,209.95,12127.0,199.7932,199.9075,199.6504,199.898,12127.0
2022-06-08 15:00:00,209.95,210.24,209.9,210.16,19511.0,199.898,200.1741,199.8504,200.0979,19511.0
2022-06-08 15:10:00,210.13,210.87,210.12,210.87,22202.0,200.0694,200.7739,200.0598,200.7739,22202.0
2022-06-08 15:20:00,210.86,211.14,210.85,210.95,13483.0,200.7644,201.031,200.7549,200.8501,13483.0
2022-06-08 15:30:00,211.01,211.16,210.94,211.13,21919.0,200.9072,201.05,200.8406,201.0215,21919.0
2022-06-08 15:40:00,211.13,211.16,210.42,210.53,36297.0,201.0215,201.05,200.3455,200.4502,36297.0
2022-06-08 15:50:00,210.61,210.68,210.18,210.26,44595.0,200.5264,200.593,200.117,200.1931,44595.0
2022-06-09 09:30:00,210.33,210.66,209.69,210.05,18332.0,200.2598,200.574,199.6504,199.9932,18332.0
2022-06-09 09:40:00,210.18,210.18,208.77,209.26,21480.0,200.117,200.117,198.7745,199.241,21480.0
2022-06-09 09:50:00,209.18,210.15,209.14,210.04,4692.0,199.1648,200.0884,199.1268,199.9837,4692.0
2022-06-09 10:00:00,210.02,210.24,209.33,209.36,6149.0,199.9646,200.1741,199.3077,199.3362,6149.0
2022-06-09 10:10:00,209.36,209.53,208.82,209.37,14953.0,199.3362,199.4981,198.8221,199.3457,14953.0
2022-06-09 10:20:00,209.58,209.58,209.25,209.38,5818.0,199.5457,199.5457,199.2315,199.3553,5818.0
2022-06-09 10:30:00,209.51,209.58,209.35,209.43,4224.0,199.479,199.5457,199.3267,199.4029,4224.0
2022-06-09 10:40:00,209.35,209.35,208.75,209.09,11955.0,199.3267,199.3267,198.7554,199.0792,11955.0
2022-06-09 10:50:00,209.06,209.12,208.83,208.96,15472.0,199.0506,199.1077,198.8316,198.9554,15472.0
2022-06-09 11:00:00,208.94,209.06,208.61,208.61,6823.0,198.9363,199.0506,198.6221,198.6221,6823.0
2022-06-09 11:10:00,208.75,209.42,208.74,209.37,6396.0,198.7554,199.3934,198.7459,199.3457,6396.0
2022-06-09 11:20:00,209.47,209.94,209.47,209.75,16248.0,199.441,199.8885,199.441,199.7076,16248.0
2022-06-09 11:30:00,209.8,209.84,209.25,209.42,9715.0,199.7552,199.7932,199.2315,199.3934,9715.0
2022-06-09 11:40:00,209.38,210.09,209.38,209.84,8852.0,199.3553,200.0313,199.3553,199.7932,8852.0
2022-06-09 11:50:00,209.83,210.15,209.65,210.11,9307.0,199.7837,200.0884,199.6123,200.0503,9307.0
2022-06-09 12:00:00,210.12,210.14,209.84,209.84,3598.0,200.0598,200.0789,199.7932,199.7932,3598.0
2022-06-09 12:10:00,209.94,210.03,209.79,209.96,4303.0,199.8885,199.9741,199.7456,199.9075,4303.0
2022-06-09 12:20:00,210.01,210.39,209.98,210.32,6255.0,199.9551,200.3169,199.9265,200.2503,6255.0
2022-06-09 12:30:00,210.28,210.3,210.14,210.26,2107.0,200.2122,200.2312,200.0789,200.1931,2107.0
2022-06-09 12:40:00,210.23,210.3,210.03,210.17,3916.0,200.1646,200.2312,199.9741,200.1074,3916.0
2022-06-09 12:50:00,210.18,210.97,210.1,210.95,13695.0,200.117,200.8691,200.0408,200.8501,13695.0
2022-06-09 13:00:00,210.91,210.91,210.6,210.63,6508.0,200.812,200.812,200.5169,200.5454,6508.0
2022-06-09 13:10:00,210.57,210.84,210.56,210.82,8144.0,200.4883,200.7454,200.4788,200.7263,8144.0
2022-06-09 13:20:00,210.83,210.87,210.38,210.38,8239.0,200.7358,200.7739,200.3074,200.3074,8239.0
2022-06-09 13:30:00,210.22,210.27,209.81,209.86,6219.0,200.155,200.2027,199.7647,199.8123,6219.0
2022-06-09 13:40:00,209.72,209.72,209.5,209.62,9945.0,199.679,199.679,199.4695,199.5838,9945.0
2022-06-09 13:50:00,209.59,209.86,209.59,209.86,6420.0,199.5552,199.8123,199.5552,199.8123,6420.0
2022-06-09 14:00:00,209.83,209.83,209.52,209.68,10262.0,199.7837,199.7837,199.4886,199.6409,10262.0
2022-06-09 14:10:00,209.6,209.7,209.5,209.53,11782.0,199.5647,199.6599,199.4695,199.4981,11782.0
2022-06-09 14:20:00,209.65,209.77,209.43,209.43,7216.0,199.6123,199.7266,199.4029,199.4029,7216.0
2022-06-09 14:30:00,209.4,209.4,209.0,209.03,15881.0,199.3743,199.3743,198.9935,199.022,15881.0
2022-06-09 14:40:00,209.02,209.02,208.75,208.93,7834.0,199.0125,199.0125,198.7554,198.9268,7834.0
2022-06-09 14:50:00,208.92,209.16,208.75,208.75,8627.0,198.9173,199.1458,198.7554,198.7554,8627.0
2022-06-09 15:00:00,208.75,208.76,208.2,208.2,16472.0,198.7554,198.765,198.2318,198.2318,16472.0
2022-06-09 15:10:00,208.23,208.31,208.02,208.27,12161.0,198.2603,198.3365,198.0604,198.2984,12161.0
2022-06-09 15:20:00,208.27,208.27,207.9,207.96,8854.0,198.2984,198.2984,197.9461,198.0033,8854.0
2022-06-09 15:30:00,207.87,207.88,207.51,207.72,21537.0,197.9176,197.9271,197.5748,197.7747,21537.0
2022-06-09 15:40:00,207.72,207.72,207.02,207.15,36352.0,197.7747,197.7747,197.1083,197.232,36352.0
2022-06-09 15:50:00,207.14,207.14,206.1,206.13,107358.0,197.2225,197.2225,196.2323,196.2609,107358.0
2022-06-10 09:30:00,202.01,202.99,201.53,202.49,34896.0,192.3381,193.2712,191.8811,192.7951,34896.0
2022-06-10 09:40:00,202.27,203.06,202.14,202.62,21819.0,192.5857,193.3379,192.4619,192.9189,21819.0
2022-06-10 09:50:00,202.5,202.51,201.92,202.33,38281.0,192.8047,192.8142,192.2524,192.6428,38281.0
2022-06-10 10:00:00,202.37,202.38,201.5,201.5,22463.0,192.6809,192.6904,191.8525,191.8525,22463.0
2022-06-10 10:10:00,201.53,201.53,200.57,200.86,40543.0,191.8811,191.8811,190.9671,191.2432,40543.0
2022-06-10 10:20:00,200.78,200.91,200.24,200.71,32201.0,191.167,191.2908,190.6529,191.1004,32201.0
2022-06-10 10:30:00,200.55,201.47,200.55,201.2,7232.0,190.948,191.824,190.948,191.5669,7232.0
2022-06-10 10:40:00,201.21,201.64,201.21,201.4,22911.0,191.5764,191.9858,191.5764,191.7573,22911.0
2022-06-10 10:50:00,201.39,201.61,200.75,200.77,32031.0,191.7478,191.9573,191.1385,191.1575,32031.0
2022-06-10 11:00:00,200.64,201.23,200.5,201.16,15337.0,191.0337,191.5955,190.9004,191.5288,15337.0
2022-06-10 11:10:00,201.22,201.4,201.06,201.38,12891.0,191.586,191.7573,191.4336,191.7383,12891.0
2022-06-10 11:20:00,201.5,201.58,201.0,201.13,12086.0,191.8525,191.9287,191.3765,191.5003,12086.0
2022-06-10 11:30:00,201.09,201.1,200.75,201.0,7956.0,191.4622,191.4717,191.1385,191.3765,7956.0
2022-06-10 11:40:00,200.86,201.28,200.85,201.0,12421.0,191.2432,191.6431,191.2337,191.3765,12421.0
2022-06-10 11:50:00,201.08,201.3,201.0,201.21,5089.0,191.4527,191.6621,191.3765,191.5764,5089.0
2022-06-10 12:00:00,201.3,202.0,201.27,202.0,5214.0,191.6621,192.3286,191.6336,192.3286,5214.0
2022-06-10 12:10:00,202.04,202.11,201.7,201.73,16399.0,192.3667,192.4333,192.043,192.0715,16399.0
2022-06-10 12:20:00,201.81,202.2,201.77,201.99,19043.0,192.1477,192.519,192.1096,192.3191,19043.0
2022-06-10 12:30:00,202.16,202.16,201.85,201.87,6826.0,192.4809,192.4809,192.1858,192.2048,6826.0
2022-06-10 12:40:00,201.96,202.31,201.88,202.12,11902.0,192.2905,192.6238,192.2144,192.4429,11902.0
2022-06-10 12:50:00,202.09,202.3,201.91,202.29,13233.0,192.4143,192.6142,192.2429,192.6047,13233.0
2022-06-10 13:00:00,202.23,202.5,201.9,202.49,16493.0,192.5476,192.8047,192.2334,192.7951,16493.0
2022-06-10 13:10:00,202.49,202.72,202.19,202.72,12167.0,192.7951,193.0141,192.5095,193.0141,12167.0
2022-06-10 13:20:00,202.79,203.39,202.75,203.38,16710.0,193.0808,193.6521,193.0427,193.6425,16710.0
2022-06-10 13:30:00,203.41,203.7,202.97,203.63,11672.0,193.6711,193.9472,193.2522,193.8806,11672.0
2022-06-10 13:40:00,203.63,203.63,203.24,203.44,17199.0,193.8806,193.8806,193.5092,193.6997,17199.0
2022-06-10 13:50:00,203.52,203.62,203.13,203.42,11454.0,193.7758,193.871,193.4045,193.6806,11454.0
2022-06-10 14:00:00,203.33,203.47,203.01,203.47,16501.0,193.5949,193.7282,193.2903,193.7282,16501.0
2022-06-10 14:10:00,203.52,203.9,203.32,203.88,8292.0,193.7758,194.1376,193.5854,194.1186,8292.0
2022-06-10 14:20:00,203.94,204.25,203.38,203.52,10424.0,194.1757,194.4709,193.6425,193.7758,10424.0
2022-06-10 14:30:00,203.66,203.92,203.55,203.59,10055.0,193.9091,194.1567,193.8044,193.8425,10055.0
2022-06-10 14:40:00,203.54,203.92,203.31,203.82,8699.0,193.7949,194.1567,193.5759,194.0615,8699.0
2022-06-10 14:50:00,203.94,204.22,203.75,204.05,13574.0,194.1757,194.4423,193.9948,194.2805,13574.0
2022-06-10 15:00:00,204.0,204.05,202.96,203.24,14047.0,194.2329,194.2805,193.2426,193.5092,14047.0
2022-06-10 15:10:00,203.2,203.44,203.2,203.41,8724.0,193.4712,193.6997,193.4712,193.6711,8724.0
2022-06-10 15:20:00,203.41,203.92,203.05,203.55,16144.0,193.6711,194.1567,193.3283,193.8044,16144.0
2022-06-10 15:30:00,203.57,203.57,203.01,203.07,14083.0,193.8234,193.8234,193.2903,193.3474,14083.0
2022-06-10 15:40:00,203.03,203.04,202.12,202.23,39149.0,193.3093,193.3188,192.4429,192.5476,39149.0
2022-06-10 15:50:00,202.07,202.55,201.52,201.54,93045.0,192.3953,192.8523,191.8716,191.8906,93045.0
2022-06-13 09:30:00,198.7,200.24,198.3,198.71,43087.0,189.1866,190.6529,188.8058,189.1961,43087.0
2022-06-13 09:40:00,198.55,199.14,198.1,198.73,25390.0,189.0438,189.6055,188.6153,189.2152,25390.0
2022-06-13 09:50:00,198.75,199.1,198.5,198.56,19582.0,189.2342,189.5675,188.9962,189.0533,19582.0
2022-06-13 10:00:00,198.61,198.67,197.75,197.95,37391.0,189.1009,189.158,188.2821,188.4725,37391.0
2022-06-13 10:10:00,197.93,198.36,197.62,197.66,22129.0,188.4535,188.8629,188.1583,188.1964,22129.0
2022-06-13 10:20:00,197.64,197.95,197.5,197.88,11301.0,188.1774,188.4725,188.0441,188.4059,11301.0
2022-06-13 10:30:00,197.86,198.84,197.85,198.65,11791.0,188.3868,189.3199,188.3773,189.139,11791.0
2022-06-13 10:40:00,198.64,198.64,197.88,198.02,12227.0,189.1295,189.1295,188.4059,188.5392,12227.0
2022-06-13 10:50:00,198.02,198.33,197.94,198.12,11035.0,188.5392,188.8343,188.463,188.6344,11035.0
2022-06-13 11:00:00,198.09,198.24,197.7,197.79,14312.0,188.6058,188.7486,188.2345,188.3202,14312.0
2022-06-13 11:10:00,197.76,198.53,197.73,198.51,12663.0,188.2916,189.0247,188.263,189.0057,12663.0
2022-06-13 11:20:00,198.54,199.41,198.48,199.33,12415.0,189.0343,189.8626,188.9771,189.7864,12415.0
2022-06-13 11:30:00,199.33,200.62,199.09,200.62,18275.0,189.7864,191.0147,189.5579,191.0147,18275.0
2022-06-13 11:40:00,200.67,200.99,200.51,200.64,13468.0,191.0623,191.367,190.9099,191.0337,13468.0
2022-06-13 11:50:00,200.56,200.93,200.17,200.81,24549.0,190.9576,191.3098,190.5862,191.1956,24549.0
2022-06-13 12:00:00,200.82,201.15,200.46,200.77,16649.0,191.2051,191.5193,190.8623,191.1575,16649.0
2022-06-13 12:10:00,200.58,201.12,200.29,200.43,9597.0,190.9766,191.4907,190.7005,190.8338,9597.0
2022-06-13 12:20:00,200.51,200.77,200.06,200.29,8815.0,190.9099,191.1575,190.4815,190.7005,8815.0
2022-06-13 12:30:00,200.29,201.46,200.12,201.29,32500.0,190.7005,191.8145,190.5386,191.6526,32500.0
2022-06-13 12:40:00,201.29,201.34,200.49,200.5,13645.0,191.6526,191.7002,190.8909,190.9004,13645.0
2022-06-13 12:50:00,200.55,200.99,200.3,200.3,17946.0,190.948,191.367,190.71,190.71,17946.0
2022-06-13 13:00:00,200.4,200.4,199.41,199.7,6406.0,190.8052,190.8052,189.8626,190.1387,6406.0
2022-06-13 13:10:00,199.72,199.74,199.47,199.6,11106.0,190.1578,190.1768,189.9197,190.0435,11106.0
2022-06-13 13:20:00,199.64,199.64,199.36,199.55,4647.0,190.0816,190.0816,189.815,189.9959,4647.0
2022-06-13 13:30:00,199.53,199.68,199.15,199.38,19565.0,189.9769,190.1197,189.6151,189.834,19565.0
2022-06-13 13:40:00,199.52,200.56,199.44,200.56,17244.0,189.9673,190.9576,189.8912,190.9576,17244.0
2022-06-13 13:50:00,200.6,201.0,200.45,200.87,18360.0,190.9956,191.3765,190.8528,191.2527,18360.0
2022-06-13 14:00:00,200.77,200.77,199.73,199.73,11013.0,191.1575,191.1575,190.1673,190.1673,11013.0
2022-06-13 14:10:00,199.65,199.73,199.35,199.5,11758.0,190.0911,190.1673,189.8055,189.9483,11758.0
2022-06-13 14:20:00,199.47,199.59,199.35,199.46,9936.0,189.9197,190.034,189.8055,189.9102,9936.0
2022-06-13 14:30:00,199.4,199.79,199.05,199.6,16892.0,189.8531,190.2244,189.5198,190.0435,16892.0
2022-06-13 14:40:00,199.61,199.94,199.45,199.53,4787.0,190.053,190.3672,189.9007,189.9769,4787.0
2022-06-13 14:50:00,199.5,199.56,199.0,199.23,23301.0,189.9483,190.0054,189.4722,189.6912,23301.0
2022-06-13 15:00:00,199.15,199.26,198.75,198.82,25636.0,189.6151,189.7198,189.2342,189.3009,25636.0
2022-06-13 15:10:00,198.82,199.22,198.23,198.78,24564.0,189.3009,189.6817,188.7391,189.2628,24564.0
2022-06-13 15:20:00,198.73,198.78,198.05,198.11,10872.0,189.2152,189.2628,188.5677,188.6249,10872.0
2022-06-13 15:30:00,198.04,198.13,197.25,197.3,39563.0,188.5582,188.6439,187.806,187.8536,39563.0
2022-06-13 15:40:00,197.28,197.4,196.54,197.25,53816.0,187.8346,187.9488,187.13,187.806,53816.0
2022-06-13 15:50:00,197.22,197.88,196.43,197.76,134999.0,187.7775,188.4059,187.0253,188.2916,134999.0
2022-06-14 09:30:00,198.64,198.87,197.14,198.46,35891.0,189.1295,189.3485,187.7013,188.9581,35891.0
2022-06-14 09:40:00,198.2,199.52,197.8,199.13,9656.0,188.7105,189.9673,188.3297,189.596,9656.0
2022-06-14 09:50:00,199.07,199.11,198.5,198.93,16028.0,189.5389,189.577,188.9962,189.4056,16028.0
2022-06-14 10:00:00,198.94,199.66,198.87,199.47,15976.0,189.4151,190.1006,189.3485,189.9197,15976.0
2022-06-14 10:10:00,199.17,199.6,199.04,199.41,7442.0,189.6341,190.0435,189.5103,189.8626,7442.0
2022-06-14 10:20:00,199.41,199.47,198.69,198.69,6816.0,189.8626,189.9197,189.1771,189.1771,6816.0
2022-06-14 10:30:00,198.6,199.09,198.53,198.63,9208.0,189.0914,189.5579,189.0247,189.12,9208.0
2022-06-14 10:40:00,198.7,198.94,198.29,198.82,11053.0,189.1866,189.4151,188.7962,189.3009,11053.0
2022-06-14 10:50:00,198.93,200.16,198.93,199.95,13937.0,189.4056,190.5767,189.4056,190.3768,13937.0
2022-06-14 11:00:00,199.92,200.43,199.6,199.62,15425.0,190.3482,190.8338,190.0435,190.0626,15425.0
2022-06-14 11:10:00,199.53,199.53,198.92,199.02,24166.0,189.9769,189.9769,189.3961,189.4913,24166.0
2022-06-14 11:20:00,198.98,199.17,198.54,198.84,19011.0,189.4532,189.6341,189.0343,189.3199,19011.0
2022-06-14 11:30:00,198.81,199.32,198.53,199.11,22326.0,189.2913,189.7769,189.0247,189.577,22326.0
2022-06-14 11:40:00,199.16,199.72,199.0,199.08,13790.0,189.6246,190.1578,189.4722,189.5484,13790.0
2022-06-14 11:50:00,199.09,199.35,198.96,199.12,16295.0,189.5579,189.8055,189.4342,189.5865,16295.0
2022-06-14 12:00:00,199.01,199.05,198.75,198.78,25109.0,189.4818,189.5198,189.2342,189.2628,25109.0
2022-06-14 12:10:00,198.85,198.96,198.5,198.84,21272.0,189.3294,189.4342,188.9962,189.3199,21272.0
2022-06-14 12:20:00,198.84,198.94,198.5,198.61,15919.0,189.3199,189.4151,188.9962,189.1009,15919.0
2022-06-14 12:30:00,198.59,198.65,198.16,198.19,30533.0,189.0819,189.139,188.6725,188.701,30533.0
2022-06-14 12:40:00,198.14,198.33,197.84,198.03,7428.0,188.6534,188.8343,188.3678,188.5487,7428.0
2022-06-14 12:50:00,198.02,198.21,197.77,198.13,8350.0,188.5392,188.7201,188.3011,188.6439,8350.0
2022-06-14 13:00:00,198.22,198.75,198.01,198.75,9385.0,188.7296,189.2342,188.5296,189.2342,9385.0
2022-06-14 13:10:00,198.7,199.44,198.5,199.33,10540.0,189.1866,189.8912,188.9962,189.7864,10540.0
2022-06-14 13:20:00,199.34,199.78,199.34,199.49,25398.0,189.796,190.2149,189.796,189.9388,25398.0
2022-06-14 13:30:00,199.28,199.36,198.03,198.1,22596.0,189.7388,189.815,188.5487,188.6153,22596.0
2022-06-14 13:40:00,198.09,198.16,197.75,197.91,13904.0,188.6058,188.6725,188.2821,188.4344,13904.0
2022-06-14 13:50:00,197.92,198.26,197.84,197.84,12230.0,188.444,188.7677,188.3678,188.3678,12230.0
2022-06-14 14:00:00,197.93,198.57,197.93,198.52,6601.0,188.4535,189.0628,188.4535,189.0152,6601.0
2022-06-14 14:10:00,198.53,198.53,197.76,198.16,4824.0,189.0247,189.0247,188.2916,188.6725,4824.0
2022-06-14 14:20:00,198.11,198.33,197.91,197.98,6684.0,188.6249,188.8343,188.4344,188.5011,6684.0
2022-06-14 14:30:00,198.0,198.0,197.58,197.75,8729.0,188.5201,188.5201,188.1202,188.2821,8729.0
2022-06-14 14:40:00,197.75,197.75,196.97,197.06,9274.0,188.2821,188.2821,187.5394,187.6251,9274.0
2022-06-14 14:50:00,197.07,197.34,196.91,197.18,6447.0,187.6346,187.8917,187.4823,187.7394,6447.0
2022-06-14 15:00:00,197.16,197.38,197.06,197.14,7918.0,187.7203,187.9298,187.6251,187.7013,7918.0
2022-06-14 15:10:00,197.14,197.23,196.49,196.55,25158.0,187.7013,187.787,187.0824,187.1395,25158.0
2022-06-14 15:20:00,196.59,197.69,196.59,197.69,29922.0,187.1776,188.225,187.1776,188.225,29922.0
2022-06-14 15:30:00,197.68,198.51,197.68,198.45,31274.0,188.2154,189.0057,188.2154,188.9486,31274.0
2022-06-14 15:40:00,198.46,198.8,198.25,198.56,50632.0,188.9581,189.2818,188.7582,189.0533,50632.0
2022-06-14 15:50:00,198.6,198.61,197.63,198.08,123692.0,189.0914,189.1009,188.1678,188.5963,123692.0
2022-06-15 09:30:00,200.62,202.04,200.09,201.88,52263.0,191.0147,192.3667,190.5101,192.2144,52263.0
2022-06-15 09:40:00,201.88,202.25,201.52,202.12,31679.0,192.2144,192.5666,191.8716,192.4429,31679.0
2022-06-15 09:50:00,202.13,202.94,202.0,202.76,28090.0,192.4524,193.2236,192.3286,193.0522,28090.0
2022-06-15 10:00:00,202.84,202.84,202.07,202.14,18963.0,193.1284,193.1284,192.3953,192.4619,18963.0
2022-06-15 10:10:00,202.24,202.34,201.74,201.87,23103.0,192.5571,192.6523,192.0811,192.2048,23103.0
2022-06-15 10:20:00,201.85,202.19,201.85,202.19,15224.0,192.1858,192.5095,192.1858,192.5095,15224.0
2022-06-15 10:30:00,202.19,202.19,201.3,201.35,24620.0,192.5095,192.5095,191.6621,191.7097,24620.0
2022-06-15 10:40:00,201.32,201.33,200.63,200.7,15537.0,191.6812,191.6907,191.0242,191.0908,15537.0
2022-06-15 10:50:00,200.73,200.74,200.06,200.33,20219.0,191.1194,191.1289,190.4815,190.7386,20219.0
2022-06-15 11:00:00,200.32,200.44,199.93,199.93,26224.0,190.729,190.8433,190.3577,190.3577,26224.0
2022-06-15 11:10:00,199.82,199.82,199.0,199.04,14790.0,190.253,190.253,189.4722,189.5103,14790.0
2022-06-15 11:20:00,199.07,199.53,198.91,199.48,16869.0,189.5389,189.9769,189.3866,189.9293,16869.0
2022-06-15 11:30:00,199.48,199.76,199.46,199.72,17725.0,189.9293,190.1959,189.9102,190.1578,17725.0
2022-06-15 11:40:00,199.68,199.85,199.58,199.75,10217.0,190.1197,190.2815,190.0245,190.1863,10217.0
2022-06-15 11:50:00,199.71,200.03,199.67,199.95,11627.0,190.1482,190.4529,190.1102,190.3768,11627.0
2022-06-15 12:00:00,199.94,199.95,199.0,199.11,21886.0,190.3672,190.3768,189.4722,189.577,21886.0
2022-06-15 12:10:00,199.13,199.91,199.13,199.78,8497.0,189.596,190.3387,189.596,190.2149,8497.0
2022-06-15 12:20:00,199.75,199.91,199.65,199.7,10266.0,190.1863,190.3387,190.0911,190.1387,10266.0
2022-06-15 12:30:00,199.56,200.0,199.5,199.76,9657.0,190.0054,190.4244,189.9483,190.1959,9657.0
2022-06-15 12:40:00,199.76,199.77,199.31,199.71,20422.0,190.1959,190.2054,189.7674,190.1482,20422.0
2022-06-15 12:50:00,199.72,199.72,199.12,199.24,13439.0,190.1578,190.1578,189.5865,189.7008,13439.0
2022-06-15 13:00:00,199.1,199.39,199.1,199.25,12375.0,189.5675,189.8436,189.5675,189.7103,12375.0
2022-06-15 13:10:00,199.35,199.5,199.13,199.21,13556.0,189.8055,189.9483,189.596,189.6722,13556.0
2022-06-15 13:20:00,199.21,199.5,199.06,199.45,11364.0,189.6722,189.9483,189.5294,189.9007,11364.0
2022-06-15 13:30:00,199.47,199.53,199.25,199.34,14401.0,189.9197,189.9769,189.7103,189.796,14401.0
2022-06-15 13:40:00,199.37,199.43,199.15,199.16,15468.0,189.8245,189.8817,189.6151,189.6246,15468.0
2022-06-15 13:50:00,199.04,199.75,198.85,199.61,16198.0,189.5103,190.1863,189.3294,190.053,16198.0
2022-06-15 14:00:00,199.09,200.03,198.26,198.99,17511.0,189.5579,190.4529,188.7677,189.4627,17511.0
2022-06-15 14:10:00,198.8,199.25,198.36,199.02,22201.0,189.2818,189.7103,188.8629,189.4913,22201.0
2022-06-15 14:20:00,199.1,199.15,197.91,198.04,24623.0,189.5675,189.6151,188.4344,188.5582,24623.0
2022-06-15 14:30:00,198.2,199.22,196.74,198.85,47197.0,188.7105,189.6817,187.3204,189.3294,47197.0
2022-06-15 14:40:00,198.71,200.97,198.69,200.26,40006.0,189.1961,191.3479,189.1771,190.6719,40006.0
2022-06-15 14:50:00,200.39,200.8,198.66,198.8,34572.0,190.7957,191.1861,189.1485,189.2818,34572.0
2022-06-15 15:00:00,198.89,199.72,198.88,199.63,38697.0,189.3675,190.1578,189.358,190.0721,38697.0
2022-06-15 15:10:00,199.75,200.07,199.0,199.25,47925.0,190.1863,190.491,189.4722,189.7103,47925.0
2022-06-15 15:20:00,199.42,201.42,199.32,201.33,54426.0,189.8721,191.7764,189.7769,191.6907,54426.0
2022-06-15 15:30:00,201.29,202.09,200.92,201.07,77598.0,191.6526,192.4143,191.3003,191.4431,77598.0
2022-06-15 15:40:00,200.94,201.0,199.73,200.22,61547.0,191.3194,191.3765,190.1673,190.6338,61547.0
2022-06-15 15:50:00,200.18,200.18,199.0,199.27,131585.0,190.5957,190.5957,189.4722,189.7293,131585.0
2022-06-16 09:30:00,194.52,194.62,192.35,192.38,46416.0,186.0193,186.1149,183.9441,183.9728,46416.0
2022-06-16 09:40:00,192.12,193.0,191.42,192.83,41037.0,183.7241,184.5657,183.0547,184.4031,41037.0
2022-06-16 09:50:00,192.75,193.51,192.5,193.01,15636.0,184.3266,185.0534,184.0875,184.5752,15636.0
2022-06-16 10:00:00,192.9,193.09,192.11,192.62,28064.0,184.4701,184.6518,183.7146,184.2023,28064.0
2022-06-16 10:10:00,192.53,192.89,192.35,192.67,7331.0,184.1162,184.4605,183.9441,184.2501,7331.0
2022-06-16 10:20:00,192.67,193.78,192.67,193.5,6490.0,184.2501,185.3116,184.2501,185.0438,6490.0
2022-06-16 10:30:00,193.5,193.82,192.98,192.99,13880.0,185.0438,185.3499,184.5466,184.5561,13880.0
2022-06-16 10:40:00,193.0,193.17,192.5,192.5,12178.0,184.5657,184.7283,184.0875,184.0875,12178.0
2022-06-16 10:50:00,192.5,192.71,192.0,192.01,22729.0,184.0875,184.2884,183.6094,183.619,22729.0
2022-06-16 11:00:00,192.01,192.55,191.95,192.52,22803.0,183.619,184.1354,183.5616,184.1067,22803.0
2022-06-16 11:10:00,192.54,193.36,192.47,193.25,8305.0,184.1258,184.91,184.0588,184.8048,8305.0
2022-06-16 11:20:00,193.21,193.84,193.11,193.48,11091.0,184.7665,185.369,184.6709,185.0247,11091.0
2022-06-16 11:30:00,193.48,193.91,193.37,193.9,23465.0,185.0247,185.4359,184.9195,185.4264,23465.0
2022-06-16 11:40:00,193.94,193.97,193.25,193.38,14415.0,185.4646,185.4933,184.8048,184.9291,14415.0
2022-06-16 11:50:00,193.43,193.49,193.18,193.35,21045.0,184.9769,185.0343,184.7378,184.9004,21045.0
2022-06-16 12:00:00,193.37,193.51,193.0,193.08,30186.0,184.9195,185.0534,184.5657,184.6422,30186.0
2022-06-16 12:10:00,193.06,193.47,192.71,192.71,51796.0,184.6231,185.0151,184.2884,184.2884,51796.0
2022-06-16 12:20:00,192.74,193.01,192.55,193.0,17644.0,184.317,184.5752,184.1354,184.5657,17644.0
2022-06-16 12:30:00,193.0,193.08,192.5,192.63,34956.0,184.5657,184.6422,184.0875,184.2119,34956.0
2022-06-16 12:40:00,192.65,192.89,192.48,192.57,41978.0,184.231,184.4605,184.0684,184.1545,41978.0
2022-06-16 12:50:00,192.58,192.65,192.2,192.43,21732.0,184.164,184.231,183.8006,184.0206,21732.0
2022-06-16 13:00:00,192.42,192.65,191.9,192.46,48915.0,184.011,184.231,183.5138,184.0493,48915.0
2022-06-16 13:10:00,192.59,192.69,192.24,192.62,11038.0,184.1736,184.2692,183.8389,184.2023,11038.0
2022-06-16 13:20:00,192.69,193.04,192.25,192.6,31693.0,184.2692,184.6039,183.8485,184.1832,31693.0
2022-06-16 13:30:00,192.64,192.77,192.3,192.49,8951.0,184.2214,184.3457,183.8963,184.078,8951.0
2022-06-16 13:40:00,192.52,192.53,191.74,192.02,25423.0,184.1067,184.1162,183.3608,183.6285,25423.0
2022-06-16 13:50:00,192.04,192.04,191.31,191.4,24837.0,183.6476,183.6476,182.9495,183.0356,24837.0
2022-06-16 14:00:00,191.36,191.69,191.3,191.5,14385.0,182.9974,183.3129,182.94,183.1312,14385.0
2022-06-16 14:10:00,191.56,191.71,191.5,191.7,24396.0,183.1886,183.3321,183.1312,183.3225,24396.0
2022-06-16 14:20:00,191.56,191.64,191.1,191.14,11387.0,183.1886,183.2651,182.7487,182.787,11387.0
2022-06-16 14:30:00,191.1,191.19,190.8,191.01,33636.0,182.7487,182.8348,182.4618,182.6627,33636.0
2022-06-16 14:40:00,190.95,191.44,190.22,190.28,33333.0,182.6053,183.0739,181.9072,181.9646,33333.0
2022-06-16 14:50:00,190.27,190.5,190.0,190.15,21984.0,181.955,182.1749,181.6968,181.8402,21984.0
2022-06-16 15:00:00,190.12,190.93,190.07,190.92,41303.0,181.8115,182.5861,181.7637,182.5766,41303.0
2022-06-16 15:10:00,191.1,191.29,190.31,190.78,58410.0,182.7487,182.9304,181.9932,182.4427,58410.0
2022-06-16 15:20:00,190.8,191.05,190.41,190.65,114182.0,182.4618,182.7009,182.0889,182.3184,114182.0
2022-06-16 15:30:00,190.56,190.63,189.91,190.03,127394.0,182.2323,182.2993,181.6107,181.7255,127394.0
2022-06-16 15:40:00,190.0,190.38,189.43,189.48,137887.0,181.6968,182.0602,181.1517,181.1995,137887.0
2022-06-16 15:50:00,189.56,190.05,188.96,189.0,380789.0,181.276,181.7446,180.7022,180.7405,380789.0
2022-06-17 09:30:00,190.0,190.46,188.2,189.46,494754.0,181.6968,182.1367,179.9755,181.1804,494754.0
2022-06-17 09:40:00,189.7,190.2,189.28,190.0,93485.0,181.4099,181.8881,181.0083,181.6968,93485.0
2022-06-17 09:50:00,190.05,190.76,189.89,190.42,58530.0,181.7446,182.4236,181.5916,182.0984,58530.0
2022-06-17 10:00:00,190.42,190.54,189.77,189.97,38077.0,182.0984,182.2132,181.4768,181.6681,38077.0
2022-06-17 10:10:00,190.01,190.07,188.94,189.38,33911.0,181.7064,181.7637,180.6831,181.1039,33911.0
2022-06-17 10:20:00,189.37,189.37,187.76,187.97,36546.0,181.0943,181.0943,179.5547,179.7555,36546.0
2022-06-17 10:30:00,187.93,188.28,187.36,187.71,62660.0,179.7173,180.052,179.1722,179.5069,62660.0
2022-06-17 10:40:00,187.73,188.9,187.56,188.58,123229.0,179.526,180.6449,179.3634,180.3388,123229.0
2022-06-17 10:50:00,188.57,189.13,188.42,188.7,85493.0,180.3293,180.8648,180.1858,180.4536,85493.0
2022-06-17 11:00:00,188.71,190.34,188.49,189.98,80023.0,180.4632,182.0219,180.2528,181.6777,80023.0
2022-06-17 11:10:00,190.04,190.04,189.2,189.56,78904.0,181.735,181.735,180.9318,181.276,78904.0
2022-06-17 11:20:00,189.59,189.78,188.74,189.55,86360.0,181.3047,181.4864,180.4919,181.2665,86360.0
2022-06-17 11:30:00,189.58,190.03,188.85,189.33,81380.0,181.2951,181.7255,180.597,181.0561,81380.0
2022-06-17 11:40:00,189.32,189.61,188.81,188.94,38270.0,181.0465,181.3238,180.5588,180.6831,38270.0
2022-06-17 11:50:00,188.9,188.96,188.17,188.59,34137.0,180.6449,180.7022,179.9468,180.3484,34137.0
2022-06-17 12:00:00,188.5,188.96,188.31,188.81,23074.0,180.2623,180.7022,180.0806,180.5588,23074.0
2022-06-17 12:10:00,188.93,189.52,188.66,188.95,39751.0,180.6736,181.2378,180.4153,180.6927,39751.0
2022-06-17 12:20:00,188.81,189.54,188.81,189.33,51320.0,180.5588,181.2569,180.5588,181.0561,51320.0
2022-06-17 12:30:00,189.4,189.59,188.99,189.56,67616.0,181.123,181.3047,180.7309,181.276,67616.0
2022-06-17 12:40:00,189.59,189.75,189.08,189.52,40741.0,181.3047,181.4577,180.817,181.2378,40741.0
2022-06-17 12:50:00,189.53,189.61,188.95,189.34,81723.0,181.2473,181.3238,180.6927,181.0656,81723.0
2022-06-17 13:00:00,189.38,190.64,189.32,190.57,55682.0,181.1039,182.3088,181.0465,182.2419,55682.0
2022-06-17 13:10:00,190.51,190.68,189.91,190.1,78805.0,182.1845,182.3471,181.6107,181.7924,78805.0
2022-06-17 13:20:00,190.03,190.12,189.02,189.04,41956.0,181.7255,181.8115,180.7596,180.7787,41956.0
2022-06-17 13:30:00,189.09,189.33,188.87,189.15,32696.0,180.8266,181.0561,180.6162,180.8839,32696.0
2022-06-17 13:40:00,189.12,189.76,189.02,189.36,34388.0,180.8552,181.4673,180.7596,181.0848,34388.0
2022-06-17 13:50:00,189.36,189.68,189.21,189.41,19699.0,181.0848,181.3908,180.9413,181.1326,19699.0
2022-06-17 14:00:00,189.46,189.82,189.22,189.41,46998.0,181.1804,181.5247,180.9509,181.1326,46998.0
2022-06-17 14:10:00,189.38,189.77,189.18,189.41,57396.0,181.1039,181.4768,180.9126,181.1326,57396.0
2022-06-17 14:20:00,189.41,189.49,188.7,188.74,50870.0,181.1326,181.2091,180.4536,180.4919,50870.0
2022-06-17 14:30:00,188.73,189.82,188.61,189.76,43314.0,180.4823,181.5247,180.3675,181.4673,43314.0
2022-06-17 14:40:00,189.84,190.07,189.07,189.21,59364.0,181.5438,181.7637,180.8074,180.9413,59364.0
2022-06-17 14:50:00,189.11,189.53,188.79,189.27,45353.0,180.8457,181.2473,180.5397,180.9987,45353.0
2022-06-17 15:00:00,189.36,190.1,189.36,189.43,58719.0,181.0848,181.7924,181.0848,181.1517,58719.0
2022-06-17 15:10:00,189.39,189.4,188.75,189.27,39187.0,181.1134,181.123,180.5014,180.9987,39187.0
2022-06-17 15:20:00,189.34,190.29,189.3,190.16,61436.0,181.0656,181.9741,181.0274,181.8498,61436.0
2022-06-17 15:30:00,190.21,190.26,189.42,189.66,114679.0,181.8976,181.9454,181.1421,181.3716,114679.0
2022-06-17 15:40:00,189.67,189.67,188.87,189.21,124770.0,181.3812,181.3812,180.6162,180.9413,124770.0
2022-06-17 15:50:00,189.26,189.64,188.96,189.28,255046.0,180.9891,181.3525,180.7022,181.0083,255046.0
2022-06-21 09:30:00,193.42,193.42,189.48,191.22,74354.0,184.9673,184.9673,181.1995,182.8635,74354.0
2022-06-21 09:40:00,191.09,191.48,190.15,190.59,24048.0,182.7392,183.1121,181.8402,182.261,24048.0
2022-06-21 09:50:00,190.5,190.51,189.58,189.79,25458.0,182.1749,182.1845,181.2951,181.496,25458.0
2022-06-21 10:00:00,189.78,189.89,189.3,189.64,36112.0,181.4864,181.5916,181.0274,181.3525,36112.0
2022-06-21 10:10:00,189.69,189.76,188.59,188.6,29290.0,181.4003,181.4673,180.3484,180.358,29290.0
2022-06-21 10:20:00,188.61,188.87,188.41,188.75,56826.0,180.3675,180.6162,180.1763,180.5014,56826.0
2022-06-21 10:30:00,188.8,189.59,188.8,189.4,28541.0,180.5492,181.3047,180.5492,181.123,28541.0
2022-06-21 10:40:00,189.36,189.43,188.91,189.18,19447.0,181.0848,181.1517,180.6544,180.9126,19447.0
2022-06-21 10:50:00,189.21,189.28,189.0,189.23,26505.0,180.9413,181.0083,180.7405,180.9604,26505.0
2022-06-21 11:00:00,189.23,189.34,189.03,189.07,25445.0,180.9604,181.0656,180.7692,180.8074,25445.0
2022-06-21 11:10:00,189.07,189.08,188.08,188.16,37734.0,180.8074,180.817,179.8607,179.9372,37734.0
2022-06-21 11:20:00,188.18,188.37,187.52,187.65,32879.0,179.9563,180.138,179.3252,179.4495,32879.0
2022-06-21 11:30:00,187.66,188.33,187.66,187.96,31401.0,179.4591,180.0998,179.4591,179.7459,31401.0
2022-06-21 11:40:00,187.95,188.2,187.85,188.08,43181.0,179.7364,179.9755,179.6407,179.8607,43181.0
2022-06-21 11:50:00,188.06,188.23,187.74,187.74,42011.0,179.8416,180.0041,179.5356,179.5356,42011.0
2022-06-21 12:00:00,187.76,188.08,187.71,187.91,26245.0,179.5547,179.8607,179.5069,179.6981,26245.0
2022-06-21 12:10:00,187.93,188.14,187.69,188.07,39808.0,179.7173,179.9181,179.4877,179.8511,39808.0
2022-06-21 12:20:00,188.08,188.21,187.99,188.15,50979.0,179.8607,179.985,179.7746,179.9276,50979.0
2022-06-21 12:30:00,188.11,188.39,187.87,188.2,28139.0,179.8894,180.1571,179.6599,179.9755,28139.0
2022-06-21 12:40:00,188.2,188.43,188.13,188.27,10968.0,179.9755,180.1954,179.9085,180.0424,10968.0
2022-06-21 12:50:00,188.25,188.75,188.19,188.65,15825.0,180.0233,180.5014,179.9659,180.4058,15825.0
2022-06-21 13:00:00,188.68,188.7,188.39,188.6,17382.0,180.4345,180.4536,180.1571,180.358,17382.0
2022-06-21 13:10:00,188.6,188.6,188.32,188.5,21710.0,180.358,180.358,180.0902,180.2623,21710.0
2022-06-21 13:20:00,188.54,188.67,188.47,188.56,8201.0,180.3006,180.4249,180.2337,180.3197,8201.0
2022-06-21 13:30:00,188.61,188.9,188.61,188.89,15554.0,180.3675,180.6449,180.3675,180.6353,15554.0
2022-06-21 13:40:00,188.86,188.98,188.63,188.8,15202.0,180.6066,180.7214,180.3867,180.5492,15202.0
2022-06-21 13:50:00,188.81,188.83,188.4,188.42,18385.0,180.5588,180.5779,180.1667,180.1858,18385.0
2022-06-21 14:00:00,188.44,188.63,188.26,188.62,23128.0,180.205,180.3867,180.0328,180.3771,23128.0
2022-06-21 14:10:00,188.58,188.77,188.51,188.65,24867.0,180.3388,180.5205,180.2719,180.4058,24867.0
2022-06-21 14:20:00,188.67,188.89,188.59,188.84,17216.0,180.4249,180.6353,180.3484,180.5875,17216.0
2022-06-21 14:30:00,188.89,189.03,188.63,188.63,25185.0,180.6353,180.7692,180.3867,180.3867,25185.0
2022-06-21 14:40:00,188.65,188.91,188.64,188.69,16908.0,180.4058,180.6544,180.3962,180.444,16908.0
2022-06-21 14:50:00,188.71,189.26,188.71,189.17,14468.0,180.4632,180.9891,180.4632,180.9031,14468.0
2022-06-21 15:00:00,189.17,189.88,189.13,189.87,21489.0,180.9031,181.582,180.8648,181.5725,21489.0
2022-06-21 15:10:00,189.83,189.87,189.41,189.41,59437.0,181.5342,181.5725,181.1326,181.1326,59437.0
2022-06-21 15:20:00,189.39,189.63,189.28,189.6,31122.0,181.1134,181.343,181.0083,181.3143,31122.0
2022-06-21 15:30:00,189.63,189.73,189.22,189.39,77297.0,181.343,181.4386,180.9509,181.1134,77297.0
2022-06-21 15:40:00,189.4,189.86,189.24,189.84,48331.0,181.123,181.5629,180.97,181.5438,48331.0
2022-06-21 15:50:00,190.0,190.14,189.12,189.53,160397.0,181.6968,181.8307,180.8552,181.2473,160397.0
2022-06-22 09:30:00,187.42,188.2,187.22,187.88,36501.0,179.2295,179.9755,179.0383,179.6694,36501.0
2022-06-22 09:40:00,187.67,187.88,187.31,187.51,21822.0,179.4686,179.6694,179.1243,179.3156,21822.0
2022-06-22 09:50:00,187.44,188.0,187.0,187.33,29761.0,179.2487,179.7842,178.8279,179.1435,29761.0
2022-06-22 10:00:00,187.4,188.49,187.39,188.44,29074.0,179.2104,180.2528,179.2009,180.205,29074.0
2022-06-22 10:10:00,188.4,189.0,187.98,189.0,20933.0,180.1667,180.7405,179.7651,180.7405,20933.0
2022-06-22 10:20:00,189.2,189.73,188.92,189.4,26319.0,180.9318,181.4386,180.664,181.123,26319.0
2022-06-22 10:30:00,189.46,189.67,189.15,189.39,84089.0,181.1804,181.3812,180.8839,181.1134,84089.0
2022-06-22 10:40:00,189.47,189.49,189.05,189.35,18948.0,181.19,181.2091,180.7883,181.0752,18948.0
2022-06-22 10:50:00,189.31,189.42,188.58,188.63,19778.0,181.0369,181.1421,180.3388,180.3867,19778.0
2022-06-22 11:00:00,188.61,188.62,188.19,188.37,19193.0,180.3675,180.3771,179.9659,180.138,19193.0
2022-06-22 11:10:00,188.37,188.41,188.07,188.3,20398.0,180.138,180.1763,179.8511,180.0711,20398.0
2022-06-22 11:20:00,188.31,188.55,188.17,188.31,33791.0,180.0806,180.3102,179.9468,180.0806,33791.0
2022-06-22 11:30:00,188.26,188.97,188.26,188.89,14141.0,180.0328,180.7118,180.0328,180.6353,14141.0
2022-06-22 11:40:00,188.86,188.86,188.31,188.59,17026.0,180.6066,180.6066,180.0806,180.3484,17026.0
2022-06-22 11:50:00,188.63,188.63,188.29,188.39,10923.0,180.3867,180.3867,180.0615,180.1571,10923.0
2022-06-22 12:00:00,188.41,188.75,188.16,188.17,32896.0,180.1763,180.5014,179.9372,179.9468,32896.0
2022-06-22 12:10:00,188.23,188.81,188.14,188.81,18990.0,180.0041,180.5588,179.9181,180.5588,18990.0
2022-06-22 12:20:00,188.78,189.28,188.78,189.16,9972.0,180.5301,181.0083,180.5301,180.8935,9972.0
2022-06-22 12:30:00,189.12,189.47,189.08,189.2,13098.0,180.8552,181.19,180.817,180.9318,13098.0
2022-06-22 12:40:00,189.21,189.65,189.2,189.54,6952.0,180.9413,181.3621,180.9318,181.2569,6952.0
2022-06-22 12:50:00,189.53,189.63,189.38,189.51,12383.0,181.2473,181.343,181.1039,181.2282,12383.0
2022-06-22 13:00:00,189.51,189.51,189.14,189.31,8737.0,181.2282,181.2282,180.8744,181.0369,8737.0
2022-06-22 13:10:00,189.27,189.68,189.26,189.68,9785.0,180.9987,181.3908,180.9891,181.3908,9785.0
2022-06-22 13:20:00,189.71,190.1,189.7,189.95,8785.0,181.4195,181.7924,181.4099,181.649,8785.0
2022-06-22 13:30:00,189.94,189.95,189.54,189.94,10635.0,181.6394,181.649,181.2569,181.6394,10635.0
2022-06-22 13:40:00,189.94,190.23,189.83,190.23,9769.0,181.6394,181.9167,181.5342,181.9167,9769.0
2022-06-22 13:50:00,190.31,190.41,190.07,190.36,6429.0,181.9932,182.0889,181.7637,182.0411,6429.0
2022-06-22 14:00:00,190.39,191.0,190.31,190.94,12764.0,182.0697,182.6531,181.9932,182.5957,12764.0
2022-06-22 14:10:00,190.91,191.25,190.79,190.95,9495.0,182.567,182.8922,182.4523,182.6053,9495.0
2022-06-22 14:20:00,190.99,191.01,190.63,190.65,10684.0,182.6435,182.6627,182.2993,182.3184,10684.0
2022-06-22 14:30:00,190.63,190.74,190.26,190.29,13311.0,182.2993,182.4045,181.9454,181.9741,13311.0
2022-06-22 14:40:00,190.29,190.36,189.94,189.94,16930.0,181.9741,182.0411,181.6394,181.6394,16930.0
2022-06-22 14:50:00,189.94,190.15,189.88,190.06,18505.0,181.6394,181.8402,181.582,181.7542,18505.0
2022-06-22 15:00:00,190.03,190.13,189.79,189.81,18418.0,181.7255,181.8211,181.496,181.5151,18418.0
2022-06-22 15:10:00,189.77,190.2,189.74,190.08,29611.0,181.4768,181.8881,181.4482,181.7733,29611.0
2022-06-22 15:20:00,190.12,190.33,189.84,190.01,15683.0,181.8115,182.0124,181.5438,181.7064,15683.0
2022-06-22 15:30:00,189.97,190.17,189.75,189.84,32540.0,181.6681,181.8594,181.4577,181.5438,32540.0
2022-06-22 15:40:00,189.8,190.1,189.54,189.76,77045.0,181.5055,181.7924,181.2569,181.4673,77045.0
2022-06-22 15:50:00,189.76,190.05,189.42,189.53,104764.0,181.4673,181.7446,181.1421,181.2473,104764.0
2022-06-23 09:30:00,189.87,190.11,189.18,190.11,27731.0,181.5725,181.802,180.9126,181.802,27731.0
2022-06-23 09:40:00,190.17,190.63,189.98,190.59,8516.0,181.8594,182.2993,181.6777,182.261,8516.0
2022-06-23 09:50:00,190.61,191.02,190.23,190.68,25311.0,182.2801,182.6722,181.9167,182.3471,25311.0
2022-06-23 10:00:00,190.58,190.79,189.28,189.29,5694.0,182.2514,182.4523,181.0083,181.0178,5694.0
2022-06-23 10:10:00,189.16,189.82,189.16,189.38,11797.0,180.8935,181.5247,180.8935,181.1039,11797.0
2022-06-23 10:20:00,189.83,189.83,189.34,189.4,4502.0,181.5342,181.5342,181.0656,181.123,4502.0
2022-06-23 10:30:00,189.53,189.53,188.96,189.46,18076.0,181.2473,181.2473,180.7022,181.1804,18076.0
2022-06-23 10:40:00,189.74,189.74,189.4,189.55,11262.0,181.4482,181.4482,181.123,181.2665,11262.0
2022-06-23 10:50:00,189.33,189.79,189.17,189.54,11941.0,181.0561,181.496,180.9031,181.2569,11941.0
2022-06-23 11:00:00,189.55,189.55,189.21,189.27,11726.0,181.2665,181.2665,180.9413,180.9987,11726.0
2022-06-23 11:10:00,189.39,189.49,188.94,189.02,8169.0,181.1134,181.2091,180.6831,180.7596,8169.0
2022-06-23 11:20:00,188.99,189.03,188.16,188.2,17601.0,180.7309,180.7692,179.9372,179.9755,17601.0
2022-06-23 11:30:00,188.3,188.3,187.67,187.77,10977.0,180.0711,180.0711,179.4686,179.5642,10977.0
2022-06-23 11:40:00,187.71,187.82,187.47,187.61,10528.0,179.5069,179.6121,179.2774,179.4112,10528.0
2022-06-23 11:50:00,187.59,187.59,187.11,187.11,9786.0,179.3921,179.3921,178.9331,178.9331,9786.0
2022-06-23 12:00:00,187.12,187.14,186.33,186.39,13717.0,178.9426,178.9618,178.1872,178.2446,13717.0
2022-06-23 12:10:00,186.35,186.49,185.88,186.18,49825.0,178.2063,178.3402,177.7568,178.0437,49825.0
2022-06-23 12:20:00,186.14,186.33,185.73,185.73,25342.0,178.0055,178.1872,177.6134,177.6134,25342.0
2022-06-23 12:30:00,185.72,185.84,185.1,185.19,24539.0,177.6038,177.7186,177.0109,177.097,24539.0
2022-06-23 12:40:00,185.22,185.55,185.15,185.47,13221.0,177.1257,177.4413,177.0587,177.3648,13221.0
2022-06-23 12:50:00,185.48,185.96,185.45,185.8,11495.0,177.3743,177.8333,177.3456,177.6803,11495.0
2022-06-23 13:00:00,185.68,186.16,185.65,186.09,8531.0,177.5656,178.0246,177.5369,177.9577,8531.0
2022-06-23 13:10:00,186.06,186.29,186.02,186.16,7974.0,177.929,178.1489,177.8907,178.0246,7974.0
2022-06-23 13:20:00,186.11,186.36,185.92,186.11,11559.0,177.9768,178.2159,177.7951,177.9768,11559.0
2022-06-23 13:30:00,186.16,186.23,185.99,186.08,7143.0,178.0246,178.0915,177.862,177.9481,7143.0
2022-06-23 13:40:00,186.19,186.19,185.88,185.96,8704.0,178.0533,178.0533,177.7568,177.8333,8704.0
2022-06-23 13:50:00,186.07,186.19,186.04,186.09,4827.0,177.9385,178.0533,177.9098,177.9577,4827.0
2022-06-23 14:00:00,186.08,186.12,185.5,185.62,17607.0,177.9481,177.9864,177.3934,177.5082,17607.0
2022-06-23 14:10:00,185.59,185.73,185.4,185.6,10084.0,177.4795,177.6134,177.2978,177.4891,10084.0
2022-06-23 14:20:00,185.57,185.65,185.29,185.56,13812.0,177.4604,177.5369,177.1926,177.4508,13812.0
2022-06-23 14:30:00,185.62,186.18,185.55,185.97,18043.0,177.5082,178.0437,177.4413,177.8429,18043.0
2022-06-23 14:40:00,186.07,186.12,185.84,185.98,9171.0,177.9385,177.9864,177.7186,177.8525,9171.0
2022-06-23 14:50:00,185.96,186.15,185.93,186.07,14815.0,177.8333,178.015,177.8047,177.9385,14815.0
2022-06-23 15:00:00,186.06,186.2,185.91,186.09,21389.0,177.929,178.0629,177.7855,177.9577,21389.0
2022-06-23 15:10:00,186.04,186.22,185.83,186.2,16430.0,177.9098,178.082,177.709,178.0629,16430.0
2022-06-23 15:20:00,186.22,186.6,186.18,186.55,25775.0,178.082,178.4454,178.0437,178.3976,25775.0
2022-06-23 15:30:00,186.55,187.23,186.55,186.85,24283.0,178.3976,179.0478,178.3976,178.6844,24283.0
2022-06-23 15:40:00,186.79,187.07,186.75,187.06,29422.0,178.6271,178.8948,178.5888,178.8853,29422.0
2022-06-23 15:50:00,187.15,187.22,186.48,186.92,71164.0,178.9713,179.0383,178.3306,178.7514,71164.0
2022-06-24 09:30:00,188.04,188.78,187.04,188.59,36391.0,179.8224,180.5301,178.8661,180.3484,36391.0
2022-06-24 09:40:00,188.88,190.45,188.73,190.45,16253.0,180.6257,182.1271,180.4823,182.1271,16253.0
2022-06-24 09:50:00,190.41,190.55,189.75,189.75,21397.0,182.0889,182.2228,181.4577,181.4577,21397.0
2022-06-24 10:00:00,190.04,191.49,189.95,191.12,29045.0,181.735,183.1217,181.649,182.7678,29045.0
2022-06-24 10:10:00,191.18,191.76,190.53,191.73,35585.0,182.8252,183.3799,182.2036,183.3512,35585.0
2022-06-24 10:20:00,191.79,192.1,191.41,191.76,14063.0,183.4086,183.705,183.0452,183.3799,14063.0
2022-06-24 10:30:00,191.81,191.88,191.08,191.77,15066.0,183.4277,183.4946,182.7296,183.3894,15066.0
2022-06-24 10:40:00,191.69,192.19,191.62,192.18,50984.0,183.3129,183.7911,183.246,183.7815,50984.0
2022-06-24 10:50:00,192.23,192.48,192.04,192.05,14806.0,183.8293,184.0684,183.6476,183.6572,14806.0
2022-06-24 11:00:00,192.05,192.22,191.8,192.1,42487.0,183.6572,183.8198,183.4181,183.705,42487.0
2022-06-24 11:10:00,192.16,192.7,192.1,192.52,13656.0,183.7624,184.2788,183.705,184.1067,13656.0
2022-06-24 11:20:00,192.52,192.75,192.29,192.75,30266.0,184.1067,184.3266,183.8867,184.3266,30266.0
2022-06-24 11:30:00,192.73,193.38,192.47,193.32,40379.0,184.3075,184.9291,184.0588,184.8717,40379.0
2022-06-24 11:40:00,193.32,193.32,192.82,192.83,28095.0,184.8717,184.8717,184.3936,184.4031,28095.0
2022-06-24 11:50:00,192.82,193.13,192.77,192.85,22564.0,184.3936,184.69,184.3457,184.4222,22564.0
2022-06-24 12:00:00,192.83,193.26,192.66,193.03,13300.0,184.4031,184.8143,184.2405,184.5944,13300.0
2022-06-24 12:10:00,193.03,193.23,192.88,193.12,9257.0,184.5944,184.7856,184.4509,184.6804,9257.0
2022-06-24 12:20:00,193.14,193.18,193.02,193.05,10631.0,184.6996,184.7378,184.5848,184.6135,10631.0
2022-06-24 12:30:00,193.06,193.19,192.82,192.92,9717.0,184.6231,184.7474,184.3936,184.4892,9717.0
2022-06-24 12:40:00,192.88,193.09,192.8,192.88,8329.0,184.4509,184.6518,184.3744,184.4509,8329.0
2022-06-24 12:50:00,192.91,193.27,192.78,193.22,7954.0,184.4796,184.8239,184.3553,184.7761,7954.0
2022-06-24 13:00:00,193.2,193.56,193.2,193.33,8264.0,184.7569,185.1012,184.7569,184.8813,8264.0
2022-06-24 13:10:00,193.33,193.41,193.07,193.16,56014.0,184.8813,184.9578,184.6326,184.7187,56014.0
2022-06-24 13:20:00,193.18,193.18,192.91,193.09,17666.0,184.7378,184.7378,184.4796,184.6518,17666.0
2022-06-24 13:30:00,193.03,193.36,192.92,193.27,14406.0,184.5944,184.91,184.4892,184.8239,14406.0
2022-06-24 13:40:00,193.24,193.72,193.22,193.64,12640.0,184.7952,185.2542,184.7761,185.1777,12640.0
2022-06-24 13:50:00,193.62,193.69,193.38,193.38,10284.0,185.1586,185.2255,184.9291,184.9291,10284.0
2022-06-24 14:00:00,193.42,193.56,193.15,193.21,11821.0,184.9673,185.1012,184.7091,184.7665,11821.0
2022-06-24 14:10:00,193.28,193.53,193.2,193.22,8663.0,184.8335,185.0725,184.7569,184.7761,8663.0
2022-06-24 14:20:00,193.21,193.22,193.06,193.22,10467.0,184.7665,184.7761,184.6231,184.7761,10467.0
2022-06-24 14:30:00,193.21,193.52,193.21,193.4,11491.0,184.7665,185.063,184.7665,184.9482,11491.0
2022-06-24 14:40:00,193.42,193.58,193.35,193.46,10337.0,184.9673,185.1203,184.9004,185.0056,10337.0
2022-06-24 14:50:00,193.47,193.74,193.43,193.65,17446.0,185.0151,185.2733,184.9769,185.1873,17446.0
2022-06-24 15:00:00,193.64,193.7,193.47,193.58,19421.0,185.1777,185.2351,185.0151,185.1203,19421.0
2022-06-24 15:10:00,193.58,193.84,193.5,193.83,24147.0,185.1203,185.369,185.0438,185.3594,24147.0
2022-06-24 15:20:00,193.81,194.09,193.69,193.72,28096.0,185.3403,185.6081,185.2255,185.2542,28096.0
2022-06-24 15:30:00,193.74,194.06,193.69,194.03,45035.0,185.2733,185.5794,185.2255,185.5507,45035.0
2022-06-24 15:40:00,194.03,194.64,194.01,194.32,89564.0,185.5507,186.134,185.5315,185.828,89564.0
2022-06-24 15:50:00,194.32,194.58,193.9,194.57,195289.0,185.828,186.0766,185.4264,186.0671,195289.0
2022-06-27 09:30:00,194.09,194.71,193.34,194.71,27548.0,185.6081,186.201,184.8908,186.201,27548.0
2022-06-27 09:40:00,194.71,194.85,193.85,194.35,14351.0,186.201,186.3348,185.3785,185.8567,14351.0
2022-06-27 09:50:00,194.52,194.73,193.89,194.13,11412.0,186.0193,186.2201,185.4168,185.6463,11412.0
2022-06-27 10:00:00,194.2,194.55,193.66,193.75,15384.0,185.7132,186.048,185.1968,185.2829,15384.0
2022-06-27 10:10:00,193.69,194.47,193.63,194.22,13484.0,185.2255,185.9714,185.1682,185.7324,13484.0
2022-06-27 10:20:00,194.4,194.69,193.75,193.77,16267.0,185.9045,186.1818,185.2829,185.302,16267.0
2022-06-27 10:30:00,193.7,194.52,193.7,194.49,20123.0,185.2351,186.0193,185.2351,185.9906,20123.0
2022-06-27 10:40:00,194.49,195.08,194.45,195.08,7689.0,185.9906,186.5548,185.9523,186.5548,7689.0
2022-06-27 10:50:00,195.11,195.14,194.72,194.76,7343.0,186.5835,186.6122,186.2105,186.2488,7343.0
2022-06-27 11:00:00,194.81,194.92,194.6,194.61,10704.0,186.2966,186.4018,186.0958,186.1053,10704.0
2022-06-27 11:10:00,194.56,195.15,194.52,195.15,11626.0,186.0575,186.6217,186.0193,186.6217,11626.0
2022-06-27 11:20:00,195.11,195.54,195.06,195.29,8912.0,186.5835,186.9947,186.5357,186.7556,8912.0
2022-06-27 11:30:00,195.3,195.34,194.97,195.25,8231.0,186.7652,186.8034,186.4496,186.7174,8231.0
2022-06-27 11:40:00,195.24,195.48,195.24,195.43,7347.0,186.7078,186.9373,186.7078,186.8895,7347.0
2022-06-27 11:50:00,195.52,195.7,195.36,195.54,8681.0,186.9756,187.1477,186.8226,186.9947,8681.0
2022-06-27 12:00:00,195.56,195.56,195.15,195.35,8032.0,187.0138,187.0138,186.6217,186.813,8032.0
2022-06-27 12:10:00,195.22,195.83,195.21,195.79,13462.0,186.6887,187.272,186.6791,187.2338,13462.0
2022-06-27 12:20:00,195.78,195.95,195.42,195.45,27556.0,187.2242,187.3868,186.8799,186.9086,27556.0
2022-06-27 12:30:00,195.41,195.41,194.93,195.24,9007.0,186.8704,186.8704,186.4113,186.7078,9007.0
2022-06-27 12:40:00,195.25,195.29,194.94,194.94,10091.0,186.7174,186.7556,186.4209,186.4209,10091.0
2022-06-27 12:50:00,194.95,195.39,194.95,195.29,3986.0,186.4305,186.8512,186.4305,186.7556,3986.0
2022-06-27 13:00:00,195.35,195.38,194.89,195.2,6394.0,186.813,186.8417,186.3731,186.6695,6394.0
2022-06-27 13:10:00,195.25,195.57,195.25,195.57,13759.0,186.7174,187.0234,186.7174,187.0234,13759.0
2022-06-27 13:20:00,195.58,195.58,195.19,195.25,13535.0,187.0329,187.0329,186.66,186.7174,13535.0
2022-06-27 13:30:00,195.24,195.26,194.97,195.07,4900.0,186.7078,186.7269,186.4496,186.5452,4900.0
2022-06-27 13:40:00,194.91,194.94,194.6,194.75,6942.0,186.3922,186.4209,186.0958,186.2392,6942.0
2022-06-27 13:50:00,194.8,194.89,194.65,194.65,6560.0,186.287,186.3731,186.1436,186.1436,6560.0
2022-06-27 14:00:00,194.63,194.89,194.49,194.74,5365.0,186.1245,186.3731,185.9906,186.2296,5365.0
2022-06-27 14:10:00,194.74,195.01,194.67,194.99,5853.0,186.2296,186.4878,186.1627,186.4687,5853.0
2022-06-27 14:20:00,194.96,195.01,194.63,194.65,7671.0,186.44,186.4878,186.1245,186.1436,7671.0
2022-06-27 14:30:00,194.68,195.02,194.6,195.02,4054.0,186.1723,186.4974,186.0958,186.4974,4054.0
2022-06-27 14:40:00,195.01,195.01,194.77,194.99,3645.0,186.4878,186.4878,186.2583,186.4687,3645.0
2022-06-27 14:50:00,194.93,194.93,194.74,194.77,5384.0,186.4113,186.4113,186.2296,186.2583,5384.0
2022-06-27 15:00:00,194.76,194.83,194.3,194.73,9590.0,186.2488,186.3157,185.8089,186.2201,9590.0
2022-06-27 15:10:00,194.74,195.21,194.73,195.21,10311.0,186.2296,186.6791,186.2201,186.6791,10311.0
2022-06-27 15:20:00,195.16,195.27,195.02,195.13,14194.0,186.6313,186.7365,186.4974,186.6026,14194.0
2022-06-27 15:30:00,195.1,195.1,194.42,194.47,21316.0,186.5739,186.5739,185.9236,185.9714,21316.0
2022-06-27 15:40:00,194.45,195.22,194.41,195.08,21500.0,185.9523,186.6887,185.9141,186.5548,21500.0
2022-06-27 15:50:00,194.99,195.04,194.55,194.82,77459.0,186.4687,186.5165,186.048,186.3062,77459.0
2022-06-28 09:30:00,196.55,197.42,196.03,196.96,25065.0,187.9605,188.7925,187.4633,188.3526,25065.0
2022-06-28 09:40:00,197.07,197.55,196.75,197.44,15997.0,188.4578,188.9168,188.1518,188.8117,15997.0
2022-06-28 09:50:00,197.46,197.89,197.14,197.64,10525.0,188.8308,189.242,188.5248,189.0029,10525.0
2022-06-28 10:00:00,197.71,197.72,197.12,197.18,8747.0,189.0699,189.0794,188.5056,188.563,8747.0
2022-06-28 10:10:00,197.13,197.59,197.1,197.52,9463.0,188.5152,188.9551,188.4865,188.8882,9463.0
2022-06-28 10:20:00,197.49,197.63,197.12,197.39,11935.0,188.8595,188.9934,188.5056,188.7638,11935.0
2022-06-28 10:30:00,197.31,197.44,196.99,197.36,6236.0,188.6873,188.8117,188.3813,188.7352,6236.0
2022-06-28 10:40:00,197.36,197.77,197.09,197.29,6656.0,188.7352,189.1272,188.4769,188.6682,6656.0
2022-06-28 10:50:00,197.38,197.68,197.04,197.68,8265.0,188.7543,189.0412,188.4291,189.0412,8265.0
2022-06-28 11:00:00,197.61,197.88,197.38,197.6,4831.0,188.9742,189.2324,188.7543,188.9647,4831.0
2022-06-28 11:10:00,197.65,197.79,197.08,197.26,6207.0,189.0125,189.1464,188.4674,188.6395,6207.0
2022-06-28 11:20:00,197.33,197.33,196.34,196.37,3906.0,188.7065,188.7065,187.7597,187.7884,3906.0
2022-06-28 11:30:00,196.37,196.79,196.33,196.44,4698.0,187.7884,188.1901,187.7502,187.8554,4698.0
2022-06-28 11:40:00,196.42,196.77,196.15,196.46,5190.0,187.8362,188.1709,187.578,187.8745,5190.0
2022-06-28 11:50:00,196.5,196.55,196.2,196.2,5370.0,187.9127,187.9605,187.6258,187.6258,5370.0
2022-06-28 12:00:00,196.15,196.26,195.86,196.25,4776.0,187.578,187.6832,187.3007,187.6737,4776.0
2022-06-28 12:10:00,196.35,196.57,195.98,196.07,5324.0,187.7693,187.9797,187.4155,187.5015,5324.0
2022-06-28 12:20:00,196.12,196.74,196.09,196.66,9167.0,187.5493,188.1422,187.5207,188.0657,9167.0
2022-06-28 12:30:00,196.54,196.54,196.25,196.38,2503.0,187.951,187.951,187.6737,187.798,2503.0
2022-06-28 12:40:00,196.4,196.59,196.37,196.39,3722.0,187.8171,187.9988,187.7884,187.8075,3722.0
2022-06-28 12:50:00,196.27,196.34,196.12,196.25,4432.0,187.6928,187.7597,187.5493,187.6737,4432.0
2022-06-28 13:00:00,196.24,196.32,195.83,195.85,6711.0,187.6641,187.7406,187.272,187.2911,6711.0
2022-06-28 13:10:00,195.79,195.92,195.56,195.78,6383.0,187.2338,187.3581,187.0138,187.2242,6383.0
2022-06-28 13:20:00,195.75,196.11,195.5,196.09,9747.0,187.1955,187.5398,186.9564,187.5207,9747.0
2022-06-28 13:30:00,195.98,196.04,195.78,195.79,4191.0,187.4155,187.4728,187.2242,187.2338,4191.0
2022-06-28 13:40:00,195.8,196.07,195.78,195.86,7425.0,187.2433,187.5015,187.2242,187.3007,7425.0
2022-06-28 13:50:00,195.86,195.96,195.61,195.72,7485.0,187.3007,187.3963,187.0616,187.1668,7485.0
2022-06-28 14:00:00,195.76,195.96,195.55,195.55,8811.0,187.2051,187.3963,187.0042,187.0042,8811.0
2022-06-28 14:10:00,195.55,195.62,195.09,195.16,10302.0,187.0042,187.0712,186.5644,186.6313,10302.0
2022-06-28 14:20:00,195.14,195.29,195.05,195.17,11365.0,186.6122,186.7556,186.5261,186.6409,11365.0
2022-06-28 14:30:00,195.13,195.13,194.48,194.5,11310.0,186.6026,186.6026,185.981,186.0001,11310.0
2022-06-28 14:40:00,194.5,194.83,194.45,194.79,7002.0,186.0001,186.3157,185.9523,186.2775,7002.0
2022-06-28 14:50:00,194.79,194.91,194.55,194.9,10341.0,186.2775,186.3922,186.048,186.3827,10341.0
2022-06-28 15:00:00,194.85,195.01,194.43,194.68,6965.0,186.3348,186.4878,185.9332,186.1723,6965.0
2022-06-28 15:10:00,194.77,194.86,194.5,194.64,12049.0,186.2583,186.3444,186.0001,186.134,12049.0
2022-06-28 15:20:00,194.6,195.06,194.46,194.75,10583.0,186.0958,186.5357,185.9619,186.2392,10583.0
2022-06-28 15:30:00,194.7,194.77,194.25,194.52,21996.0,186.1914,186.2583,185.7611,186.0193,21996.0
2022-06-28 15:40:00,194.54,194.7,194.37,194.5,25832.0,186.0384,186.1914,185.8758,186.0001,25832.0
2022-06-28 15:50:00,194.46,194.66,194.24,194.41,61323.0,185.9619,186.1531,185.7515,185.9141,61323.0
2022-06-29 09:30:00,195.76,196.14,194.62,194.8,19638.0,187.2051,187.5685,186.1149,186.287,19638.0
2022-06-29 09:40:00,194.43,194.65,194.15,194.42,5425.0,185.9332,186.1436,185.6654,185.9236,5425.0
2022-06-29 09:50:00,194.52,195.59,194.37,194.41,8156.0,186.0193,187.0425,185.8758,185.9141,8156.0
2022-06-29 10:00:00,194.47,195.3,194.47,194.88,7226.0,185.9714,186.7652,185.9714,186.3635,7226.0
2022-06-29 10:10:00,194.9,195.29,194.6,194.78,8825.0,186.3827,186.7556,186.0958,186.2679,8825.0
2022-06-29 10:20:00,194.66,194.91,194.51,194.76,5923.0,186.1531,186.3922,186.0097,186.2488,5923.0
2022-06-29 10:30:00,194.78,195.07,194.75,194.99,5200.0,186.2679,186.5452,186.2392,186.4687,5200.0
2022-06-29 10:40:00,195.04,195.17,194.76,194.92,5587.0,186.5165,186.6409,186.2488,186.4018,5587.0
2022-06-29 10:50:00,195.01,195.06,194.51,194.72,5270.0,186.4878,186.5357,186.0097,186.2105,5270.0
2022-06-29 11:00:00,194.68,194.77,194.17,194.62,7112.0,186.1723,186.2583,185.6846,186.1149,7112.0
2022-06-29 11:10:00,194.59,194.67,194.28,194.43,6290.0,186.0862,186.1627,185.7897,185.9332,6290.0
2022-06-29 11:20:00,194.39,194.39,193.87,194.12,11813.0,185.8949,185.8949,185.3977,185.6367,11813.0
2022-06-29 11:30:00,194.11,194.79,193.96,194.32,7703.0,185.6272,186.2775,185.4837,185.828,7703.0
2022-06-29 11:40:00,194.22,194.45,194.0,194.33,7038.0,185.7324,185.9523,185.522,185.8376,7038.0
2022-06-29 11:50:00,194.41,194.53,193.96,194.25,7357.0,185.9141,186.0288,185.4837,185.7611,7357.0
2022-06-29 12:00:00,194.22,194.43,193.8,193.91,7082.0,185.7324,185.9332,185.3307,185.4359,7082.0
2022-06-29 12:10:00,193.96,194.21,193.85,193.86,9494.0,185.4837,185.7228,185.3785,185.3881,9494.0
2022-06-29 12:20:00,193.91,193.98,193.45,193.45,8639.0,185.4359,185.5029,184.996,184.996,8639.0
2022-06-29 12:30:00,193.54,194.09,193.54,194.09,7762.0,185.0821,185.6081,185.0821,185.6081,7762.0
2022-06-29 12:40:00,194.14,194.2,193.68,193.81,5558.0,185.6559,185.7132,185.216,185.3403,5558.0
2022-06-29 12:50:00,193.85,193.95,193.74,193.9,5127.0,185.3785,185.4742,185.2733,185.4264,5127.0
2022-06-29 13:00:00,193.85,194.23,193.76,194.23,6920.0,185.3785,185.7419,185.2925,185.7419,6920.0
2022-06-29 13:10:00,194.29,194.29,193.64,193.8,7023.0,185.7993,185.7993,185.1777,185.3307,7023.0
2022-06-29 13:20:00,193.79,194.05,193.71,194.03,6912.0,185.3212,185.5698,185.2447,185.5507,6912.0
2022-06-29 13:30:00,193.98,194.18,193.74,194.18,4051.0,185.5029,185.6941,185.2733,185.6941,4051.0
2022-06-29 13:40:00,194.24,194.49,194.17,194.25,7055.0,185.7515,185.9906,185.6846,185.7611,7055.0
2022-06-29 13:50:00,194.26,194.89,194.26,194.82,13327.0,185.7706,186.3731,185.7706,186.3062,13327.0
2022-06-29 14:00:00,194.86,195.05,194.64,194.71,7960.0,186.3444,186.5261,186.134,186.201,7960.0
2022-06-29 14:10:00,194.73,194.93,194.73,194.79,7894.0,186.2201,186.4113,186.2201,186.2775,7894.0
2022-06-29 14:20:00,194.78,194.86,194.58,194.83,10471.0,186.2679,186.3444,186.0766,186.3157,10471.0
2022-06-29 14:30:00,194.99,194.99,194.48,194.5,10133.0,186.4687,186.4687,185.981,186.0001,10133.0
2022-06-29 14:40:00,194.44,194.46,194.12,194.26,4378.0,185.9428,185.9619,185.6367,185.7706,4378.0
2022-06-29 14:50:00,194.25,194.53,194.2,194.38,21025.0,185.7611,186.0288,185.7132,185.8854,21025.0
2022-06-29 15:00:00,194.32,194.44,194.14,194.39,10244.0,185.828,185.9428,185.6559,185.8949,10244.0
2022-06-29 15:10:00,194.38,194.68,194.02,194.41,11601.0,185.8854,186.1723,185.5411,185.9141,11601.0
2022-06-29 15:20:00,194.47,194.88,194.43,194.86,11996.0,185.9714,186.3635,185.9332,186.3444,11996.0
2022-06-29 15:30:00,194.86,194.86,194.01,194.13,33037.0,186.3444,186.3444,185.5315,185.6463,33037.0
2022-06-29 15:40:00,194.13,194.13,193.53,193.9,73202.0,185.6463,185.6463,185.0725,185.4264,73202.0
2022-06-29 15:50:00,193.92,194.23,193.62,193.62,81115.0,185.4455,185.7419,185.1586,185.1586,81115.0
2022-06-30 09:30:00,192.01,192.54,191.29,191.98,20665.0,183.619,184.1258,182.9304,183.5903,20665.0
2022-06-30 09:40:00,191.95,192.73,191.74,192.04,15192.0,183.5616,184.3075,183.3608,183.6476,15192.0
2022-06-30 09:50:00,191.98,192.15,191.29,191.8,17705.0,183.5903,183.7528,182.9304,183.4181,17705.0
2022-06-30 10:00:00,191.7,192.94,191.7,192.57,9237.0,183.3225,184.5083,183.3225,184.1545,9237.0
2022-06-30 10:10:00,192.63,193.19,192.46,193.19,7356.0,184.2119,184.7474,184.0493,184.7474,7356.0
2022-06-30 10:20:00,193.11,193.31,193.02,193.06,5894.0,184.6709,184.8621,184.5848,184.6231,5894.0
2022-06-30 10:30:00,192.98,193.71,192.97,193.16,16701.0,184.5466,185.2447,184.537,184.7187,16701.0
2022-06-30 10:40:00,193.13,193.17,192.89,192.94,4960.0,184.69,184.7283,184.4605,184.5083,4960.0
2022-06-30 10:50:00,193.02,193.6,193.02,193.59,7396.0,184.5848,185.1395,184.5848,185.1299,7396.0
2022-06-30 11:00:00,193.46,193.9,193.32,193.86,44767.0,185.0056,185.4264,184.8717,185.3881,44767.0
2022-06-30 11:10:00,193.85,193.93,193.48,193.48,10564.0,185.3785,185.455,185.0247,185.0247,10564.0
2022-06-30 11:20:00,193.56,194.33,193.56,194.18,8113.0,185.1012,185.8376,185.1012,185.6941,8113.0
2022-06-30 11:30:00,194.1,194.25,194.0,194.16,4336.0,185.6176,185.7611,185.522,185.675,4336.0
2022-06-30 11:40:00,194.33,194.55,194.26,194.48,3712.0,185.8376,186.048,185.7706,185.981,3712.0
2022-06-30 11:50:00,194.39,194.51,194.23,194.34,2860.0,185.8949,186.0097,185.7419,185.8471,2860.0
2022-06-30 12:00:00,194.38,194.64,194.35,194.4,5629.0,185.8854,186.134,185.8567,185.9045,5629.0
2022-06-30 12:10:00,194.41,194.85,194.41,194.84,1800.0,185.9141,186.3348,185.9141,186.3253,1800.0
2022-06-30 12:20:00,194.83,195.53,194.82,195.53,3915.0,186.3157,186.9851,186.3062,186.9851,3915.0
2022-06-30 12:30:00,195.63,195.96,195.62,195.8,3890.0,187.0808,187.3963,187.0712,187.2433,3890.0
2022-06-30 12:40:00,195.74,195.88,195.62,195.71,5585.0,187.1859,187.3198,187.0712,187.1573,5585.0
2022-06-30 12:50:00,195.61,196.05,195.58,196.05,4575.0,187.0616,187.4824,187.0329,187.4824,4575.0
2022-06-30 13:00:00,196.02,196.25,195.8,195.83,8371.0,187.4537,187.6737,187.2433,187.272,8371.0
2022-06-30 13:10:00,195.75,195.83,195.48,195.63,16258.0,187.1955,187.272,186.9373,187.0808,16258.0
2022-06-30 13:20:00,195.63,195.84,195.58,195.73,12238.0,187.0808,187.2816,187.0329,187.1764,12238.0
2022-06-30 13:30:00,195.75,196.23,195.75,196.23,8736.0,187.1955,187.6545,187.1955,187.6545,8736.0
2022-06-30 13:40:00,196.29,196.58,196.0,196.58,4484.0,187.7119,187.9892,187.4346,187.9892,4484.0
2022-06-30 13:50:00,196.54,196.79,196.29,196.45,6431.0,187.951,188.1901,187.7119,187.8649,6431.0
2022-06-30 14:00:00,196.43,196.76,196.24,196.53,11109.0,187.8458,188.1614,187.6641,187.9414,11109.0
2022-06-30 14:10:00,196.5,196.93,196.48,196.91,14124.0,187.9127,188.3239,187.8936,188.3048,14124.0
2022-06-30 14:20:00,196.9,197.0,196.4,196.84,17010.0,188.2953,188.3909,187.8171,188.2379,17010.0
2022-06-30 14:30:00,196.84,196.94,196.55,196.63,18715.0,188.2379,188.3335,187.9605,188.0371,18715.0
2022-06-30 14:40:00,196.59,196.63,195.94,196.09,8158.0,187.9988,188.0371,187.3772,187.5207,8158.0
2022-06-30 14:50:00,196.12,196.17,195.77,196.05,17430.0,187.5493,187.5972,187.2146,187.4824,17430.0
2022-06-30 15:00:00,196.03,196.14,195.37,195.41,34137.0,187.4633,187.5685,186.8321,186.8704,34137.0
2022-06-30 15:10:00,195.46,195.68,195.3,195.35,21799.0,186.9182,187.1286,186.7652,186.813,21799.0
2022-06-30 15:20:00,195.37,195.99,195.32,195.99,10020.0,186.8321,187.425,186.7843,187.425,10020.0
2022-06-30 15:30:00,195.94,196.62,195.94,196.32,21219.0,187.3772,188.0275,187.3772,187.7406,21219.0
2022-06-30 15:40:00,196.31,196.75,195.66,196.54,44424.0,187.731,188.1518,187.1094,187.951,44424.0
2022-06-30 15:50:00,196.47,196.86,195.84,196.67,154175.0,187.884,188.257,187.2816,188.0753,154175.0
2022-07-01 09:30:00,196.8,196.83,195.4,196.8,47558.0,188.1996,188.2283,186.8608,188.1996,47558.0
2022-07-01 09:40:00,196.88,197.8,196.7,197.25,13929.0,188.2761,189.1559,188.104,188.63,13929.0
2022-07-01 09:50:00,197.35,197.55,196.36,196.5,14911.0,188.7256,188.9168,187.7789,187.9127,14911.0
2022-07-01 10:00:00,196.82,196.83,195.73,195.95,11394.0,188.2187,188.2283,187.1764,187.3868,11394.0
2022-07-01 10:10:00,196.13,196.25,195.12,195.5,20625.0,187.5589,187.6737,186.593,186.9564,20625.0
2022-07-01 10:20:00,195.35,195.35,194.86,195.29,13792.0,186.813,186.813,186.3444,186.7556,13792.0
2022-07-01 10:30:00,195.25,195.35,194.25,194.34,16189.0,186.7174,186.813,185.7611,185.8471,16189.0
2022-07-01 10:40:00,194.47,195.38,194.39,195.09,10590.0,185.9714,186.8417,185.8949,186.5644,10590.0
2022-07-01 10:50:00,194.96,195.16,194.65,195.06,10279.0,186.44,186.6313,186.1436,186.5357,10279.0
2022-07-01 11:00:00,195.01,196.11,194.93,195.98,5635.0,186.4878,187.5398,186.4113,187.4155,5635.0
2022-07-01 11:10:00,195.95,196.49,195.8,196.4,6004.0,187.3868,187.9032,187.2433,187.8171,6004.0
2022-07-01 11:20:00,196.26,196.41,195.97,195.97,7176.0,187.6832,187.8267,187.4059,187.4059,7176.0
2022-07-01 11:30:00,196.08,196.36,195.85,196.01,7487.0,187.5111,187.7789,187.2911,187.4441,7487.0
2022-07-01 11:40:00,196.01,196.46,195.96,196.36,5729.0,187.4441,187.8745,187.3963,187.7789,5729.0
2022-07-01 11:50:00,196.2,196.21,195.72,195.77,7859.0,187.6258,187.6354,187.1668,187.2146,7859.0
2022-07-01 12:00:00,195.87,196.46,195.73,196.46,7537.0,187.3103,187.8745,187.1764,187.8745,7537.0
2022-07-01 12:10:00,196.32,196.73,196.16,196.73,5957.0,187.7406,188.1327,187.5876,188.1327,5957.0
2022-07-01 12:20:00,196.66,196.92,196.55,196.87,4844.0,188.0657,188.3144,187.9605,188.2666,4844.0
2022-07-01 12:30:00,196.88,197.08,196.48,196.48,6862.0,188.2761,188.4674,187.8936,187.8936,6862.0
2022-07-01 12:40:00,196.45,196.52,196.33,196.52,4118.0,187.8649,187.9319,187.7502,187.9319,4118.0
2022-07-01 12:50:00,196.65,196.95,196.59,196.59,12887.0,188.0562,188.3431,187.9988,187.9988,12887.0
2022-07-01 13:00:00,196.6,196.76,196.51,196.6,3100.0,188.0084,188.1614,187.9223,188.0084,3100.0
2022-07-01 13:10:00,196.67,196.78,196.49,196.75,7008.0,188.0753,188.1805,187.9032,188.1518,7008.0
2022-07-01 13:20:00,196.69,196.8,196.5,196.76,9985.0,188.0944,188.1996,187.9127,188.1614,9985.0
2022-07-01 13:30:00,196.86,197.23,196.73,197.15,10531.0,188.257,188.6108,188.1327,188.5343,10531.0
2022-07-01 13:40:00,197.12,197.37,196.86,197.36,14374.0,188.5056,188.7447,188.257,188.7352,14374.0
2022-07-01 13:50:00,197.48,197.48,197.17,197.31,4509.0,188.8499,188.8499,188.5535,188.6873,4509.0
2022-07-01 14:00:00,197.45,197.63,197.4,197.63,14015.0,188.8212,188.9934,188.7734,188.9934,14015.0
2022-07-01 14:10:00,197.64,197.82,197.33,197.82,8695.0,189.0029,189.175,188.7065,189.175,8695.0
2022-07-01 14:20:00,197.78,198.06,197.77,197.84,10221.0,189.1368,189.4046,189.1272,189.1942,10221.0
2022-07-01 14:30:00,197.87,198.08,197.8,197.91,6945.0,189.2229,189.4237,189.1559,189.2611,6945.0
2022-07-01 14:40:00,197.93,198.1,197.76,198.08,9466.0,189.2802,189.4428,189.1177,189.4237,9466.0
2022-07-01 14:50:00,198.08,198.14,197.77,198.02,11225.0,189.4237,189.4811,189.1272,189.3663,11225.0
2022-07-01 15:00:00,198.01,198.33,197.68,198.33,10687.0,189.3567,189.6628,189.0412,189.6628,10687.0
2022-07-01 15:10:00,198.28,198.55,198.26,198.39,13419.0,189.6149,189.8731,189.5958,189.7201,13419.0
2022-07-01 15:20:00,198.44,198.48,198.12,198.41,11288.0,189.768,189.8062,189.4619,189.7393,11288.0
2022-07-01 15:30:00,198.41,198.91,198.41,198.91,19020.0,189.7393,190.2174,189.7393,190.2174,19020.0
2022-07-01 15:40:00,198.93,199.07,198.8,198.95,32818.0,190.2365,190.3704,190.1122,190.2557,32818.0
2022-07-01 15:50:00,199.23,199.23,197.86,198.17,172988.0,190.5234,190.5234,189.2133,189.5098,172988.0
2022-07-05 09:30:00,195.81,195.82,194.2,194.62,35905.0,187.2529,187.2624,185.7132,186.1149,35905.0
2022-07-05 09:40:00,194.69,194.86,193.16,193.42,13481.0,186.1818,186.3444,184.7187,184.9673,13481.0
2022-07-05 09:50:00,193.4,193.58,192.18,192.4,16757.0,184.9482,185.1203,183.7815,183.9919,16757.0
2022-07-05 10:00:00,192.3,192.82,191.98,192.58,12710.0,183.8963,184.3936,183.5903,184.164,12710.0
2022-07-05 10:10:00,192.65,192.94,191.95,192.17,17491.0,184.231,184.5083,183.5616,183.772,17491.0
2022-07-05 10:20:00,192.07,192.36,191.79,192.04,14978.0,183.6763,183.9537,183.4086,183.6476,14978.0
2022-07-05 10:30:00,192.05,192.13,191.39,191.43,12228.0,183.6572,183.7337,183.026,183.0643,12228.0
2022-07-05 10:40:00,191.4,191.4,190.09,190.52,15195.0,183.0356,183.0356,181.7829,182.1941,15195.0
2022-07-05 10:50:00,190.49,190.77,190.17,190.36,8759.0,182.1654,182.4331,181.8594,182.0411,8759.0
2022-07-05 11:00:00,190.35,190.76,190.03,190.76,19074.0,182.0315,182.4236,181.7255,182.4236,19074.0
2022-07-05 11:10:00,190.67,190.94,190.47,190.79,8165.0,182.3375,182.5957,182.1463,182.4523,8165.0
2022-07-05 11:20:00,190.87,191.01,190.34,190.64,12590.0,182.5288,182.6627,182.0219,182.3088,12590.0
2022-07-05 11:30:00,190.63,190.89,190.17,190.31,14530.0,182.2993,182.5479,181.8594,181.9932,14530.0
2022-07-05 11:40:00,190.34,190.92,190.34,190.87,6998.0,182.0219,182.5766,182.0219,182.5288,6998.0
2022-07-05 11:50:00,190.88,191.17,190.59,190.65,21462.0,182.5383,182.8157,182.261,182.3184,21462.0
2022-07-05 12:00:00,190.64,190.89,190.6,190.71,6725.0,182.3088,182.5479,182.2706,182.3758,6725.0
2022-07-05 12:10:00,190.71,190.89,190.03,190.17,13561.0,182.3758,182.5479,181.7255,181.8594,13561.0
2022-07-05 12:20:00,190.16,190.54,189.92,190.23,14090.0,181.8498,182.2132,181.6203,181.9167,14090.0
2022-07-05 12:30:00,190.25,190.62,190.13,190.46,10119.0,181.9359,182.2897,181.8211,182.1367,10119.0
2022-07-05 12:40:00,190.42,190.57,189.94,190.04,10662.0,182.0984,182.2419,181.6394,181.735,10662.0
2022-07-05 12:50:00,190.05,190.08,189.8,189.98,10820.0,181.7446,181.7733,181.5055,181.6777,10820.0
2022-07-05 13:00:00,189.93,190.09,189.64,189.91,20389.0,181.6298,181.7829,181.3525,181.6107,20389.0
2022-07-05 13:10:00,189.91,190.15,189.84,190.1,12121.0,181.6107,181.8402,181.5438,181.7924,12121.0
2022-07-05 13:20:00,190.14,190.52,189.91,189.91,21350.0,181.8307,182.1941,181.6107,181.6107,21350.0
2022-07-05 13:30:00,189.89,190.43,189.81,190.37,12761.0,181.5916,182.108,181.5151,182.0506,12761.0
2022-07-05 13:40:00,190.42,190.78,190.3,190.62,8213.0,182.0984,182.4427,181.9837,182.2897,8213.0
2022-07-05 13:50:00,190.6,190.6,190.35,190.47,9362.0,182.2706,182.2706,182.0315,182.1463,9362.0
2022-07-05 14:00:00,190.52,191.06,190.43,190.96,7638.0,182.1941,182.7105,182.108,182.6148,7638.0
2022-07-05 14:10:00,191.06,191.24,190.84,191.08,11084.0,182.7105,182.8826,182.5001,182.7296,11084.0
2022-07-05 14:20:00,191.01,191.3,190.82,191.25,8398.0,182.6627,182.94,182.481,182.8922,8398.0
2022-07-05 14:30:00,191.3,191.92,191.26,191.92,13298.0,182.94,183.5329,182.9017,183.5329,13298.0
2022-07-05 14:40:00,191.86,191.97,191.51,191.65,14734.0,183.4755,183.5807,183.1408,183.2747,14734.0
2022-07-05 14:50:00,191.64,191.9,191.56,191.77,9026.0,183.2651,183.5138,183.1886,183.3894,9026.0
2022-07-05 15:00:00,191.76,192.27,191.59,192.22,10397.0,183.3799,183.8676,183.2173,183.8198,10397.0
2022-07-05 15:10:00,192.25,192.5,191.92,192.0,13288.0,183.8485,184.0875,183.5329,183.6094,13288.0
2022-07-05 15:20:00,192.05,192.77,192.02,192.62,21879.0,183.6572,184.3457,183.6285,184.2023,21879.0
2022-07-05 15:30:00,192.65,192.87,192.46,192.62,31185.0,184.231,184.4414,184.0493,184.2023,31185.0
2022-07-05 15:40:00,192.64,193.24,192.64,193.2,44126.0,184.2214,184.7952,184.2214,184.7569,44126.0
2022-07-05 15:50:00,193.21,193.29,192.58,193.29,62802.0,184.7665,184.843,184.164,184.843,62802.0
2022-07-06 09:30:00,193.38,194.34,192.91,193.83,29063.0,184.9291,185.8471,184.4796,185.3594,29063.0
2022-07-06 09:40:00,193.77,194.51,193.58,193.77,8778.0,185.302,186.0097,185.1203,185.302,8778.0
2022-07-06 09:50:00,193.81,193.93,192.71,192.98,9019.0,185.3403,185.455,184.2884,184.5466,9019.0
2022-07-06 10:00:00,192.66,194.27,192.63,194.27,8613.0,184.2405,185.7802,184.2119,185.7802,8613.0
2022-07-06 10:10:00,194.1,194.1,193.48,193.71,8712.0,185.6176,185.6176,185.0247,185.2447,8712.0
2022-07-06 10:20:00,193.87,194.3,193.78,194.24,9688.0,185.3977,185.8089,185.3116,185.7515,9688.0
2022-07-06 10:30:00,194.23,194.28,193.69,193.72,7079.0,185.7419,185.7897,185.2255,185.2542,7079.0
2022-07-06 10:40:00,193.66,193.76,193.09,193.16,7057.0,185.1968,185.2925,184.6518,184.7187,7057.0
2022-07-06 10:50:00,192.94,193.24,192.74,193.09,9029.0,184.5083,184.7952,184.317,184.6518,9029.0
2022-07-06 11:00:00,193.04,193.04,192.35,192.55,11213.0,184.6039,184.6039,183.9441,184.1354,11213.0
2022-07-06 11:10:00,192.55,193.12,192.51,192.84,11294.0,184.1354,184.6804,184.0971,184.4127,11294.0
2022-07-06 11:20:00,192.9,193.15,192.48,192.73,49368.0,184.4701,184.7091,184.0684,184.3075,49368.0
2022-07-06 11:30:00,192.7,192.87,192.32,192.79,17627.0,184.2788,184.4414,183.9154,184.3649,17627.0
2022-07-06 11:40:00,192.72,192.73,192.26,192.38,18318.0,184.2979,184.3075,183.858,183.9728,18318.0
2022-07-06 11:50:00,192.28,192.36,191.99,192.35,40638.0,183.8772,183.9537,183.5998,183.9441,40638.0
2022-07-06 12:00:00,192.39,192.5,191.58,191.62,18578.0,183.9823,184.0875,183.2077,183.246,18578.0
2022-07-06 12:10:00,191.62,192.13,191.56,192.13,16602.0,183.246,183.7337,183.1886,183.7337,16602.0
2022-07-06 12:20:00,192.18,192.26,191.85,192.23,12346.0,183.7815,183.858,183.4659,183.8293,12346.0
2022-07-06 12:30:00,192.23,192.65,192.11,192.41,17926.0,183.8293,184.231,183.7146,184.0015,17926.0
2022-07-06 12:40:00,192.41,192.49,192.28,192.39,10189.0,184.0015,184.078,183.8772,183.9823,10189.0
2022-07-06 12:50:00,192.39,192.47,192.22,192.42,7585.0,183.9823,184.0588,183.8198,184.011,7585.0
2022-07-06 13:00:00,192.43,193.14,192.42,193.1,11001.0,184.0206,184.6996,184.011,184.6613,11001.0
2022-07-06 13:10:00,193.08,193.11,192.81,193.07,10757.0,184.6422,184.6709,184.384,184.6326,10757.0
2022-07-06 13:20:00,193.08,193.11,192.62,192.78,14072.0,184.6422,184.6709,184.2023,184.3553,14072.0
2022-07-06 13:30:00,192.76,193.1,192.75,193.03,9794.0,184.3362,184.6613,184.3266,184.5944,9794.0
2022-07-06 13:40:00,193.1,193.28,192.98,193.28,6072.0,184.6613,184.8335,184.5466,184.8335,6072.0
2022-07-06 13:50:00,193.35,193.53,193.24,193.35,14380.0,184.9004,185.0725,184.7952,184.9004,14380.0
2022-07-06 14:00:00,193.26,193.79,193.02,193.62,12733.0,184.8143,185.3212,184.5848,185.1586,12733.0
2022-07-06 14:10:00,193.64,193.86,193.28,193.56,17548.0,185.1777,185.3881,184.8335,185.1012,17548.0
2022-07-06 14:20:00,193.56,194.45,193.55,194.38,11239.0,185.1012,185.9523,185.0917,185.8854,11239.0
2022-07-06 14:30:00,194.51,195.67,194.35,195.43,14106.0,186.0097,187.119,185.8567,186.8895,14106.0
2022-07-06 14:40:00,195.43,195.95,195.0,195.08,18163.0,186.8895,187.3868,186.4783,186.5548,18163.0
2022-07-06 14:50:00,194.99,195.25,194.87,195.2,18832.0,186.4687,186.7174,186.354,186.6695,18832.0
2022-07-06 15:00:00,195.19,195.25,195.0,195.19,44542.0,186.66,186.7174,186.4783,186.66,44542.0
2022-07-06 15:10:00,195.18,195.5,195.0,195.21,30161.0,186.6504,186.9564,186.4783,186.6791,30161.0
2022-07-06 15:20:00,195.18,195.71,195.17,195.53,24755.0,186.6504,187.1573,186.6409,186.9851,24755.0
2022-07-06 15:30:00,195.59,196.04,195.32,195.46,64484.0,187.0425,187.4728,186.7843,186.9182,64484.0
2022-07-06 15:40:00,195.44,195.44,194.68,194.78,84135.0,186.8991,186.8991,186.1723,186.2679,84135.0
2022-07-06 15:50:00,194.81,194.82,193.66,193.72,209688.0,186.2966,186.3062,185.1968,185.2542,209688.0
2022-07-07 09:30:00,195.6,197.45,194.91,196.27,33038.0,187.0521,188.8212,186.3922,187.6928,33038.0
2022-07-07 09:40:00,196.03,196.63,195.75,196.19,21692.0,187.4633,188.0371,187.1955,187.6163,21692.0
2022-07-07 09:50:00,196.25,196.25,195.45,196.05,15794.0,187.6737,187.6737,186.9086,187.4824,15794.0
2022-07-07 10:00:00,196.06,196.07,195.06,195.35,18323.0,187.492,187.5015,186.5357,186.813,18323.0
2022-07-07 10:10:00,195.45,195.9,195.36,195.43,19654.0,186.9086,187.339,186.8226,186.8895,19654.0
2022-07-07 10:20:00,195.39,195.93,195.36,195.85,8066.0,186.8512,187.3676,186.8226,187.2911,8066.0
2022-07-07 10:30:00,195.92,196.39,195.9,195.94,36958.0,187.3581,187.8075,187.339,187.3772,36958.0
2022-07-07 10:40:00,195.99,196.06,195.47,195.68,20064.0,187.425,187.492,186.9277,187.1286,20064.0
2022-07-07 10:50:00,195.67,195.89,195.32,195.34,10035.0,187.119,187.3294,186.7843,186.8034,10035.0
2022-07-07 11:00:00,195.34,195.94,195.34,195.82,13112.0,186.8034,187.3772,186.8034,187.2624,13112.0
2022-07-07 11:10:00,195.8,196.02,195.7,195.99,53140.0,187.2433,187.4537,187.1477,187.425,53140.0
2022-07-07 11:20:00,196.0,196.51,195.81,196.25,9545.0,187.4346,187.9223,187.2529,187.6737,9545.0
2022-07-07 11:30:00,196.2,196.3,195.84,196.25,11129.0,187.6258,187.7215,187.2816,187.6737,11129.0
2022-07-07 11:40:00,196.19,196.29,195.85,195.87,5831.0,187.6163,187.7119,187.2911,187.3103,5831.0
2022-07-07 11:50:00,195.89,196.08,195.7,195.86,6660.0,187.3294,187.5111,187.1477,187.3007,6660.0
2022-07-07 12:00:00,195.79,196.05,195.77,195.91,6491.0,187.2338,187.4824,187.2146,187.3485,6491.0
2022-07-07 12:10:00,195.94,196.03,195.63,196.02,7947.0,187.3772,187.4633,187.0808,187.4537,7947.0
2022-07-07 12:20:00,195.98,195.98,195.51,195.51,4467.0,187.4155,187.4155,186.966,186.966,4467.0
2022-07-07 12:30:00,195.52,195.8,195.48,195.62,10427.0,186.9756,187.2433,186.9373,187.0712,10427.0
2022-07-07 12:40:00,195.57,195.68,195.2,195.2,9811.0,187.0234,187.1286,186.6695,186.6695,9811.0
2022-07-07 12:50:00,195.19,195.25,194.87,195.19,5567.0,186.66,186.7174,186.354,186.66,5567.0
2022-07-07 13:00:00,195.22,195.22,194.77,194.83,6445.0,186.6887,186.6887,186.2583,186.3157,6445.0
2022-07-07 13:10:00,194.81,194.83,194.51,194.83,7281.0,186.2966,186.3157,186.0097,186.3157,7281.0
2022-07-07 13:20:00,194.77,194.94,194.53,194.64,5045.0,186.2583,186.4209,186.0288,186.134,5045.0
2022-07-07 13:30:00,194.66,194.88,194.54,194.85,10242.0,186.1531,186.3635,186.0384,186.3348,10242.0
2022-07-07 13:40:00,194.83,194.85,194.6,194.6,4292.0,186.3157,186.3348,186.0958,186.0958,4292.0
2022-07-07 13:50:00,194.56,194.66,194.46,194.58,6992.0,186.0575,186.1531,185.9619,186.0766,6992.0
2022-07-07 14:00:00,194.52,194.69,194.39,194.47,14898.0,186.0193,186.1818,185.8949,185.9714,14898.0
2022-07-07 14:10:00,194.47,194.73,194.4,194.73,16293.0,185.9714,186.2201,185.9045,186.2201,16293.0
2022-07-07 14:20:00,194.71,194.82,194.63,194.72,8937.0,186.201,186.3062,186.1245,186.2105,8937.0
2022-07-07 14:30:00,194.67,194.67,194.18,194.51,7386.0,186.1627,186.1627,185.6941,186.0097,7386.0
2022-07-07 14:40:00,194.48,194.61,194.27,194.57,5861.0,185.981,186.1053,185.7802,186.0671,5861.0
2022-07-07 14:50:00,194.54,194.58,194.23,194.5,12676.0,186.0384,186.0766,185.7419,186.0001,12676.0
2022-07-07 15:00:00,194.56,194.6,194.36,194.56,16651.0,186.0575,186.0958,185.8663,186.0575,16651.0
2022-07-07 15:10:00,194.54,194.9,194.49,194.78,13169.0,186.0384,186.3827,185.9906,186.2679,13169.0
2022-07-07 15:20:00,194.77,194.94,194.46,194.48,21644.0,186.2583,186.4209,185.9619,185.981,21644.0
2022-07-07 15:30:00,194.48,194.79,194.22,194.34,38978.0,185.981,186.2775,185.7324,185.8471,38978.0
2022-07-07 15:40:00,194.3,194.47,194.22,194.37,46413.0,185.8089,185.9714,185.7324,185.8758,46413.0
2022-07-07 15:50:00,194.39,194.73,194.16,194.64,91355.0,185.8949,186.2201,185.675,186.134,91355.0
2022-07-08 09:30:00,195.22,195.93,194.77,195.27,21683.0,186.6887,187.3676,186.2583,186.7365,21683.0
2022-07-08 09:40:00,195.13,195.37,194.33,194.33,15368.0,186.6026,186.8321,185.8376,185.8376,15368.0
2022-07-08 09:50:00,194.37,194.55,193.84,194.33,18517.0,185.8758,186.048,185.369,185.8376,18517.0
2022-07-08 10:00:00,194.28,194.28,193.73,194.07,14616.0,185.7897,185.7897,185.2638,185.5889,14616.0
2022-07-08 10:10:00,193.89,194.28,193.68,194.23,7617.0,185.4168,185.7897,185.216,185.7419,7617.0
2022-07-08 10:20:00,194.06,195.06,193.87,195.06,12588.0,185.5794,186.5357,185.3977,186.5357,12588.0
2022-07-08 10:30:00,194.96,195.16,194.51,194.56,12650.0,186.44,186.6313,186.0097,186.0575,12650.0
2022-07-08 10:40:00,194.64,194.93,194.38,194.87,10950.0,186.134,186.4113,185.8854,186.354,10950.0
2022-07-08 10:50:00,194.87,194.9,194.28,194.47,14321.0,186.354,186.3827,185.7897,185.9714,14321.0
2022-07-08 11:00:00,194.52,194.89,194.37,194.87,13384.0,186.0193,186.3731,185.8758,186.354,13384.0
2022-07-08 11:10:00,194.92,195.07,194.39,194.45,14082.0,186.4018,186.5452,185.8949,185.9523,14082.0
2022-07-08 11:20:00,194.46,194.95,194.4,194.71,10694.0,185.9619,186.4305,185.9045,186.201,10694.0
2022-07-08 11:30:00,194.63,194.69,194.1,194.15,11175.0,186.1245,186.1818,185.6176,185.6654,11175.0
2022-07-08 11:40:00,194.15,194.32,193.94,194.03,8264.0,185.6654,185.828,185.4646,185.5507,8264.0
2022-07-08 11:50:00,194.08,194.29,194.0,194.12,7020.0,185.5985,185.7993,185.522,185.6367,7020.0
2022-07-08 12:00:00,194.1,194.11,193.77,193.94,9670.0,185.6176,185.6272,185.302,185.4646,9670.0
2022-07-08 12:10:00,193.87,193.98,193.73,193.94,7123.0,185.3977,185.5029,185.2638,185.4646,7123.0
2022-07-08 12:20:00,193.96,194.02,193.59,193.66,9893.0,185.4837,185.5411,185.1299,185.1968,9893.0
2022-07-08 12:30:00,193.67,193.87,193.51,193.51,7454.0,185.2064,185.3977,185.0534,185.0534,7454.0
2022-07-08 12:40:00,193.52,193.71,193.38,193.68,5930.0,185.063,185.2447,184.9291,185.216,5930.0
2022-07-08 12:50:00,193.64,193.64,193.25,193.26,5694.0,185.1777,185.1777,184.8048,184.8143,5694.0
2022-07-08 13:00:00,193.23,193.65,193.19,193.63,9216.0,184.7856,185.1873,184.7474,185.1682,9216.0
2022-07-08 13:10:00,193.65,193.65,193.28,193.38,6651.0,185.1873,185.1873,184.8335,184.9291,6651.0
2022-07-08 13:20:00,193.38,193.9,193.35,193.9,6331.0,184.9291,185.4264,184.9004,185.4264,6331.0
2022-07-08 13:30:00,193.88,193.88,193.54,193.64,10971.0,185.4072,185.4072,185.0821,185.1777,10971.0
2022-07-08 13:40:00,193.62,193.94,193.56,193.94,10517.0,185.1586,185.4646,185.1012,185.4646,10517.0
2022-07-08 13:50:00,193.96,194.01,193.59,193.72,7516.0,185.4837,185.5315,185.1299,185.2542,7516.0
2022-07-08 14:00:00,193.75,193.94,193.68,193.82,16053.0,185.2829,185.4646,185.216,185.3499,16053.0
2022-07-08 14:10:00,193.81,193.93,193.59,193.9,14014.0,185.3403,185.455,185.1299,185.4264,14014.0
2022-07-08 14:20:00,193.95,193.98,193.79,193.98,8374.0,185.4742,185.5029,185.3212,185.5029,8374.0
2022-07-08 14:30:00,193.98,194.19,193.94,194.16,11341.0,185.5029,185.7037,185.4646,185.675,11341.0
2022-07-08 14:40:00,194.16,194.49,194.13,194.28,8989.0,185.675,185.9906,185.6463,185.7897,8989.0
2022-07-08 14:50:00,194.34,194.41,194.06,194.35,9953.0,185.8471,185.9141,185.5794,185.8567,9953.0
2022-07-08 15:00:00,194.36,194.54,194.28,194.28,21893.0,185.8663,186.0384,185.7897,185.7897,21893.0
2022-07-08 15:10:00,194.35,194.68,194.31,194.37,16487.0,185.8567,186.1723,185.8184,185.8758,16487.0
2022-07-08 15:20:00,194.4,194.5,194.22,194.3,15045.0,185.9045,186.0001,185.7324,185.8089,15045.0
2022-07-08 15:30:00,194.28,194.3,193.84,194.0,37407.0,185.7897,185.8089,185.369,185.522,37407.0
2022-07-08 15:40:00,194.02,194.04,193.71,193.81,44565.0,185.5411,185.5602,185.2447,185.3403,44565.0
2022-07-08 15:50:00,193.78,193.81,193.07,193.11,100158.0,185.3116,185.3403,184.6326,184.6709,100158.0
2022-07-11 09:30:00,193.01,193.75,192.5,193.41,36718.0,184.5752,185.2829,184.0875,184.9578,36718.0
2022-07-11 09:40:00,193.4,194.07,193.27,193.97,20288.0,184.9482,185.5889,184.8239,185.4933,20288.0
2022-07-11 09:50:00,193.87,194.56,193.79,194.52,23148.0,185.3977,186.0575,185.3212,186.0193,23148.0
2022-07-11 10:00:00,194.54,194.63,193.96,194.17,22913.0,186.0384,186.1245,185.4837,185.6846,22913.0
2022-07-11 10:10:00,194.19,194.51,193.6,193.61,12077.0,185.7037,186.0097,185.1395,185.149,12077.0
2022-07-11 10:20:00,193.57,193.76,193.22,193.29,11741.0,185.1108,185.2925,184.7761,184.843,11741.0
2022-07-11 10:30:00,193.38,193.72,193.13,193.65,23783.0,184.9291,185.2542,184.69,185.1873,23783.0
2022-07-11 10:40:00,193.72,193.92,193.3,193.49,15106.0,185.2542,185.4455,184.8526,185.0343,15106.0
2022-07-11 10:50:00,193.47,193.53,192.79,192.87,10063.0,185.0151,185.0725,184.3649,184.4414,10063.0
2022-07-11 11:00:00,192.81,193.11,192.65,192.72,14198.0,184.384,184.6709,184.231,184.2979,14198.0
2022-07-11 11:10:00,192.77,192.97,192.53,192.71,7307.0,184.3457,184.537,184.1162,184.2884,7307.0
2022-07-11 11:20:00,192.69,193.18,192.69,193.12,7103.0,184.2692,184.7378,184.2692,184.6804,7103.0
2022-07-11 11:30:00,193.11,193.34,192.85,193.02,7693.0,184.6709,184.8908,184.4222,184.5848,7693.0
2022-07-11 11:40:00,192.99,193.05,192.88,192.94,5602.0,184.5561,184.6135,184.4509,184.5083,5602.0
2022-07-11 11:50:00,192.91,193.4,192.84,193.27,19400.0,184.4796,184.9482,184.4127,184.8239,19400.0
2022-07-11 12:00:00,193.34,193.44,193.11,193.18,16424.0,184.8908,184.9865,184.6709,184.7378,16424.0
2022-07-11 12:10:00,193.2,193.29,193.01,193.23,10637.0,184.7569,184.843,184.5752,184.7856,10637.0
2022-07-11 12:20:00,193.23,193.33,193.04,193.16,14767.0,184.7856,184.8813,184.6039,184.7187,14767.0
2022-07-11 12:30:00,193.2,193.66,193.16,193.6,28210.0,184.7569,185.1968,184.7187,185.1395,28210.0
2022-07-11 12:40:00,193.59,193.65,193.51,193.6,9720.0,185.1299,185.1873,185.0534,185.1395,9720.0
2022-07-11 12:50:00,193.59,193.81,193.55,193.61,9262.0,185.1299,185.3403,185.0917,185.149,9262.0
2022-07-11 13:00:00,193.58,193.94,193.5,193.73,27052.0,185.1203,185.4646,185.0438,185.2638,27052.0
2022-07-11 13:10:00,193.77,193.89,193.66,193.7,20545.0,185.302,185.4168,185.1968,185.2351,20545.0
2022-07-11 13:20:00,193.7,193.81,193.62,193.7,21962.0,185.2351,185.3403,185.1586,185.2351,21962.0
2022-07-11 13:30:00,193.76,194.09,193.69,194.05,7478.0,185.2925,185.6081,185.2255,185.5698,7478.0
2022-07-11 13:40:00,194.01,194.05,193.75,193.77,11874.0,185.5315,185.5698,185.2829,185.302,11874.0
2022-07-11 13:50:00,193.75,193.97,193.73,193.81,21919.0,185.2829,185.4933,185.2638,185.3403,21919.0
2022-07-11 14:00:00,193.78,193.87,193.57,193.57,15729.0,185.3116,185.3977,185.1108,185.1108,15729.0
2022-07-11 14:10:00,193.52,193.67,193.27,193.63,9937.0,185.063,185.2064,184.8239,185.1682,9937.0
2022-07-11 14:20:00,193.59,193.62,193.43,193.53,7472.0,185.1299,185.1586,184.9769,185.0725,7472.0
2022-07-11 14:30:00,193.46,193.69,193.46,193.58,4914.0,185.0056,185.2255,185.0056,185.1203,4914.0
2022-07-11 14:40:00,193.6,193.9,193.6,193.77,7154.0,185.1395,185.4264,185.1395,185.302,7154.0
2022-07-11 14:50:00,193.77,193.77,193.46,193.55,13160.0,185.302,185.302,185.0056,185.0917,13160.0
2022-07-11 15:00:00,193.52,193.57,193.32,193.35,13069.0,185.063,185.1108,184.8717,184.9004,13069.0
2022-07-11 15:10:00,193.3,193.46,193.23,193.33,12538.0,184.8526,185.0056,184.7856,184.8813,12538.0
2022-07-11 15:20:00,193.31,193.41,193.17,193.36,13269.0,184.8621,184.9578,184.7283,184.91,13269.0
2022-07-11 15:30:00,193.3,193.47,193.23,193.41,24448.0,184.8526,185.0151,184.7856,184.9578,24448.0
2022-07-11 15:40:00,193.38,193.54,193.27,193.36,36837.0,184.9291,185.0821,184.8239,184.91,36837.0
2022-07-11 15:50:00,193.34,193.63,193.22,193.56,72107.0,184.8908,185.1682,184.7761,185.1012,72107.0
2022-07-12 09:30:00,192.23,193.36,192.23,193.27,35779.0,183.8293,184.91,183.8293,184.8239,35779.0
2022-07-12 09:40:00,193.12,194.34,192.85,194.22,12919.0,184.6804,185.8471,184.4222,185.7324,12919.0
2022-07-12 09:50:00,194.31,194.42,193.94,193.95,11078.0,185.8184,185.9236,185.4646,185.4742,11078.0
2022-07-12 10:00:00,193.95,194.21,193.7,193.94,17805.0,185.4742,185.7228,185.2351,185.4646,17805.0
2022-07-12 10:10:00,193.94,194.58,193.83,194.01,17210.0,185.4646,186.0766,185.3594,185.5315,17210.0
2022-07-12 10:20:00,194.09,194.62,193.98,194.15,26305.0,185.6081,186.1149,185.5029,185.6654,26305.0
2022-07-12 10:30:00,194.16,194.58,194.0,194.56,16459.0,185.675,186.0766,185.522,186.0575,16459.0
2022-07-12 10:40:00,194.56,194.94,194.24,194.56,26209.0,186.0575,186.4209,185.7515,186.0575,26209.0
2022-07-12 10:50:00,194.58,195.05,194.54,194.84,38322.0,186.0766,186.5261,186.0384,186.3253,38322.0
2022-07-12 11:00:00,194.91,194.91,194.58,194.69,22282.0,186.3922,186.3922,186.0766,186.1818,22282.0
2022-07-12 11:10:00,194.72,195.2,194.7,194.98,21038.0,186.2105,186.6695,186.1914,186.4592,21038.0
2022-07-12 11:20:00,194.94,195.31,194.91,195.15,15509.0,186.4209,186.7747,186.3922,186.6217,15509.0
2022-07-12 11:30:00,195.23,195.25,194.75,194.75,15417.0,186.6982,186.7174,186.2392,186.2392,15417.0
2022-07-12 11:40:00,194.62,195.0,194.59,194.79,6167.0,186.1149,186.4783,186.0862,186.2775,6167.0
2022-07-12 11:50:00,194.77,194.78,194.52,194.66,5555.0,186.2583,186.2679,186.0193,186.1531,5555.0
2022-07-12 12:00:00,194.7,194.8,194.52,194.52,6711.0,186.1914,186.287,186.0193,186.0193,6711.0
2022-07-12 12:10:00,194.63,194.81,194.43,194.63,9029.0,186.1245,186.2966,185.9332,186.1245,9029.0
2022-07-12 12:20:00,194.67,194.85,194.62,194.85,13566.0,186.1627,186.3348,186.1149,186.3348,13566.0
2022-07-12 12:30:00,194.85,194.85,194.68,194.72,11002.0,186.3348,186.3348,186.1723,186.2105,11002.0
2022-07-12 12:40:00,194.75,194.78,194.62,194.62,8364.0,186.2392,186.2679,186.1149,186.1149,8364.0
2022-07-12 12:50:00,194.67,194.91,194.61,194.86,5903.0,186.1627,186.3922,186.1053,186.3444,5903.0
2022-07-12 13:00:00,194.86,195.1,194.6,194.98,41206.0,186.3444,186.5739,186.0958,186.4592,41206.0
2022-07-12 13:10:00,194.94,195.08,194.8,194.89,12989.0,186.4209,186.5548,186.287,186.3731,12989.0
2022-07-12 13:20:00,194.86,195.07,194.86,195.07,5486.0,186.3444,186.5452,186.3444,186.5452,5486.0
2022-07-12 13:30:00,195.1,195.14,194.89,195.02,9762.0,186.5739,186.6122,186.3731,186.4974,9762.0
2022-07-12 13:40:00,195.02,195.1,194.93,195.08,10295.0,186.4974,186.5739,186.4113,186.5548,10295.0
2022-07-12 13:50:00,195.07,195.09,194.95,195.01,11616.0,186.5452,186.5644,186.4305,186.4878,11616.0
2022-07-12 14:00:00,194.92,194.95,194.75,194.78,12015.0,186.4018,186.4305,186.2392,186.2679,12015.0
2022-07-12 14:10:00,194.79,194.95,194.53,194.54,11844.0,186.2775,186.4305,186.0288,186.0384,11844.0
2022-07-12 14:20:00,194.51,194.56,194.29,194.4,5874.0,186.0097,186.0575,185.7993,185.9045,5874.0
2022-07-12 14:30:00,194.47,194.52,194.17,194.17,10626.0,185.9714,186.0193,185.6846,185.6846,10626.0
2022-07-12 14:40:00,194.13,194.28,194.05,194.06,5946.0,185.6463,185.7897,185.5698,185.5794,5946.0
2022-07-12 14:50:00,194.04,194.11,193.84,193.88,7463.0,185.5602,185.6272,185.369,185.4072,7463.0
2022-07-12 15:00:00,193.82,193.87,193.04,193.04,11848.0,185.3499,185.3977,184.6039,184.6039,11848.0
2022-07-12 15:10:00,193.01,193.2,192.78,193.16,15299.0,184.5752,184.7569,184.3553,184.7187,15299.0
2022-07-12 15:20:00,193.13,193.15,192.45,192.47,13933.0,184.69,184.7091,184.0397,184.0588,13933.0
2022-07-12 15:30:00,192.44,192.57,191.58,191.73,18212.0,184.0302,184.1545,183.2077,183.3512,18212.0
2022-07-12 15:40:00,191.76,192.12,191.59,191.93,33397.0,183.3799,183.7241,183.2173,183.5424,33397.0
2022-07-12 15:50:00,191.93,192.29,191.85,191.9,140672.0,183.5424,183.8867,183.4659,183.5138,140672.0
2022-07-13 09:30:00,190.68,191.95,190.68,191.86,30925.0,182.3471,183.5616,182.3471,183.4755,30925.0
2022-07-13 09:40:00,191.99,192.24,190.87,191.2,27955.0,183.5998,183.8389,182.5288,182.8443,27955.0
2022-07-13 09:50:00,191.18,191.71,191.01,191.17,11870.0,182.8252,183.3321,182.6627,182.8157,11870.0
2022-07-13 10:00:00,191.39,191.54,190.84,191.33,12841.0,183.026,183.1695,182.5001,182.9687,12841.0
2022-07-13 10:10:00,191.25,191.25,190.12,190.46,10621.0,182.8922,182.8922,181.8115,182.1367,10621.0
2022-07-13 10:20:00,190.42,190.55,189.88,190.46,13006.0,182.0984,182.2228,181.582,182.1367,13006.0
2022-07-13 10:30:00,190.55,191.03,190.38,190.62,19261.0,182.2228,182.6818,182.0602,182.2897,19261.0
2022-07-13 10:40:00,190.66,190.8,190.06,190.15,21720.0,182.3279,182.4618,181.7542,181.8402,21720.0
2022-07-13 10:50:00,190.2,190.68,190.02,190.19,35218.0,181.8881,182.3471,181.7159,181.8785,35218.0
2022-07-13 11:00:00,190.14,190.83,190.01,190.41,27415.0,181.8307,182.4905,181.7064,182.0889,27415.0
2022-07-13 11:10:00,190.45,191.0,190.43,190.62,8401.0,182.1271,182.6531,182.108,182.2897,8401.0
2022-07-13 11:20:00,190.68,190.78,190.45,190.53,16129.0,182.3471,182.4427,182.1271,182.2036,16129.0
2022-07-13 11:30:00,190.42,190.78,190.05,190.12,12193.0,182.0984,182.4427,181.7446,181.8115,12193.0
2022-07-13 11:40:00,190.08,190.47,190.07,190.33,13408.0,181.7733,182.1463,181.7637,182.0124,13408.0
2022-07-13 11:50:00,190.33,190.74,190.13,190.13,10800.0,182.0124,182.4045,181.8211,181.8211,10800.0
2022-07-13 12:00:00,190.17,190.75,190.04,190.7,19440.0,181.8594,182.414,181.735,182.3662,19440.0
2022-07-13 12:10:00,190.63,190.66,190.41,190.66,9255.0,182.2993,182.3279,182.0889,182.3279,9255.0
2022-07-13 12:20:00,190.72,191.08,190.5,191.02,14331.0,182.3853,182.7296,182.1749,182.6722,14331.0
2022-07-13 12:30:00,191.02,191.48,191.02,191.47,5317.0,182.6722,183.1121,182.6722,183.1025,5317.0
2022-07-13 12:40:00,191.4,191.46,191.19,191.22,10566.0,183.0356,183.093,182.8348,182.8635,10566.0
2022-07-13 12:50:00,191.2,191.52,191.15,191.31,19000.0,182.8443,183.1504,182.7965,182.9495,19000.0
2022-07-13 13:00:00,191.32,191.85,191.2,191.4,12500.0,182.9591,183.4659,182.8443,183.0356,12500.0
2022-07-13 13:10:00,191.53,191.92,191.24,191.37,12164.0,183.1599,183.5329,182.8826,183.0069,12164.0
2022-07-13 13:20:00,191.39,191.68,191.27,191.34,5121.0,183.026,183.3034,182.9113,182.9782,5121.0
2022-07-13 13:30:00,191.41,191.42,191.07,191.07,9166.0,183.0452,183.0547,182.72,182.72,9166.0
2022-07-13 13:40:00,191.09,191.41,191.06,191.41,5379.0,182.7392,183.0452,182.7105,183.0452,5379.0
2022-07-13 13:50:00,191.42,191.5,191.21,191.46,6001.0,183.0547,183.1312,182.8539,183.093,6001.0
2022-07-13 14:00:00,191.37,191.37,190.41,190.41,12030.0,183.0069,183.0069,182.0889,182.0889,12030.0
2022-07-13 14:10:00,190.4,190.84,190.39,190.52,14177.0,182.0793,182.5001,182.0697,182.1941,14177.0
2022-07-13 14:20:00,190.5,190.85,190.43,190.85,19608.0,182.1749,182.5096,182.108,182.5096,19608.0
2022-07-13 14:30:00,190.92,191.5,190.79,191.32,22223.0,182.5766,183.1312,182.4523,182.9591,22223.0
2022-07-13 14:40:00,191.33,191.34,190.91,190.96,26840.0,182.9687,182.9782,182.567,182.6148,26840.0
2022-07-13 14:50:00,190.91,191.27,190.86,191.27,13249.0,182.567,182.9113,182.5192,182.9113,13249.0
2022-07-13 15:00:00,191.27,191.27,190.74,190.88,13428.0,182.9113,182.9113,182.4045,182.5383,13428.0
2022-07-13 15:10:00,190.87,191.15,190.74,191.15,26475.0,182.5288,182.7965,182.4045,182.7965,26475.0
2022-07-13 15:20:00,191.11,191.25,190.89,190.96,18009.0,182.7583,182.8922,182.5479,182.6148,18009.0
2022-07-13 15:30:00,190.98,191.03,190.51,190.84,21220.0,182.634,182.6818,182.1845,182.5001,21220.0
2022-07-13 15:40:00,190.81,190.83,190.26,190.4,32070.0,182.4714,182.4905,181.9454,182.0793,32070.0
2022-07-13 15:50:00,190.42,190.43,190.03,190.04,80831.0,182.0984,182.108,181.7255,181.735,80831.0
2022-07-14 09:30:00,185.39,186.78,185.27,186.14,45668.0,177.2883,178.6175,177.1735,178.0055,45668.0
2022-07-14 09:40:00,185.97,185.97,184.68,184.69,20352.0,177.8429,177.8429,176.6093,176.6188,20352.0
2022-07-14 09:50:00,184.59,185.73,184.58,185.12,19633.0,176.5232,177.6134,176.5137,177.0301,19633.0
2022-07-14 10:00:00,185.03,185.03,184.34,184.69,19103.0,176.944,176.944,176.2841,176.6188,19103.0
2022-07-14 10:10:00,184.67,184.69,183.84,183.89,24560.0,176.5997,176.6188,175.806,175.8538,24560.0
2022-07-14 10:20:00,183.97,184.63,183.7,184.53,18930.0,175.9303,176.5615,175.6721,176.4658,18930.0
2022-07-14 10:30:00,184.59,184.93,184.03,184.55,12954.0,176.5232,176.8484,175.9877,176.485,12954.0
2022-07-14 10:40:00,184.55,184.72,184.16,184.17,32517.0,176.485,176.6475,176.112,176.1216,32517.0
2022-07-14 10:50:00,184.22,184.5,183.84,184.15,19133.0,176.1694,176.4371,175.806,176.1024,19133.0
2022-07-14 11:00:00,184.37,184.49,184.05,184.19,5797.0,176.3128,176.4276,176.0068,176.1407,5797.0
2022-07-14 11:10:00,184.09,184.18,183.91,184.1,8450.0,176.0451,176.1311,175.8729,176.0546,8450.0
2022-07-14 11:20:00,184.16,184.45,183.84,184.19,14701.0,176.112,176.3893,175.806,176.1407,14701.0
2022-07-14 11:30:00,184.23,184.34,184.06,184.32,19714.0,176.1789,176.2841,176.0164,176.265,19714.0
2022-07-14 11:40:00,184.31,185.03,184.31,184.67,17869.0,176.2554,176.944,176.2554,176.5997,17869.0
2022-07-14 11:50:00,184.64,184.84,184.51,184.73,12763.0,176.571,176.7623,176.4467,176.6571,12763.0
2022-07-14 12:00:00,184.8,184.9,184.49,184.58,14863.0,176.724,176.8197,176.4276,176.5137,14863.0
2022-07-14 12:10:00,184.57,184.68,184.22,184.3,20568.0,176.5041,176.6093,176.1694,176.2459,20568.0
2022-07-14 12:20:00,184.32,184.44,183.49,183.71,37938.0,176.265,176.3798,175.4713,175.6817,37938.0
2022-07-14 12:30:00,183.7,183.85,183.36,183.52,16750.0,175.6721,175.8156,175.347,175.5,16750.0
2022-07-14 12:40:00,183.54,183.54,182.7,182.71,13693.0,175.5191,175.5191,174.7158,174.7254,13693.0
2022-07-14 12:50:00,182.63,182.87,182.36,182.5,14790.0,174.6489,174.8784,174.3907,174.5245,14790.0
2022-07-14 13:00:00,182.51,182.76,182.31,182.76,9388.0,174.5341,174.7732,174.3429,174.7732,9388.0
2022-07-14 13:10:00,182.68,183.27,182.64,182.95,13572.0,174.6967,175.2609,174.6584,174.9549,13572.0
2022-07-14 13:20:00,182.95,183.0,182.72,182.87,6653.0,174.9549,175.0027,174.7349,174.8784,6653.0
2022-07-14 13:30:00,182.81,183.02,182.64,182.88,36917.0,174.821,175.0218,174.6584,174.8879,36917.0
2022-07-14 13:40:00,182.9,183.2,182.83,183.16,14993.0,174.9071,175.194,174.8401,175.1557,14993.0
2022-07-14 13:50:00,183.14,183.48,182.94,183.48,14701.0,175.1366,175.4617,174.9453,175.4617,14701.0
2022-07-14 14:00:00,183.51,184.12,183.5,184.04,15162.0,175.4904,176.0738,175.4808,175.9972,15162.0
2022-07-14 14:10:00,183.99,184.38,183.87,184.3,17611.0,175.9494,176.3224,175.8347,176.2459,17611.0
2022-07-14 14:20:00,184.28,184.79,184.28,184.5,33471.0,176.2268,176.7145,176.2268,176.4371,33471.0
2022-07-14 14:30:00,184.52,184.92,184.42,184.8,33388.0,176.4563,176.8388,176.3606,176.724,33388.0
2022-07-14 14:40:00,184.8,184.8,184.17,184.32,27208.0,176.724,176.724,176.1216,176.265,27208.0
2022-07-14 14:50:00,184.35,184.36,184.03,184.27,34208.0,176.2937,176.3033,175.9877,176.2172,34208.0
2022-07-14 15:00:00,184.25,184.45,183.96,183.96,17940.0,176.1981,176.3893,175.9207,175.9207,17940.0
2022-07-14 15:10:00,183.95,184.2,183.76,183.91,24118.0,175.9112,176.1503,175.7295,175.8729,24118.0
2022-07-14 15:20:00,183.92,184.12,183.8,183.94,26778.0,175.8825,176.0738,175.7677,175.9016,26778.0
2022-07-14 15:30:00,183.99,184.0,183.51,183.56,42197.0,175.9494,175.959,175.4904,175.5382,42197.0
2022-07-14 15:40:00,183.55,184.03,183.42,183.59,71417.0,175.5287,175.9877,175.4043,175.5669,71417.0
2022-07-14 15:50:00,183.64,183.8,183.28,183.33,145985.0,175.6147,175.7677,175.2705,175.3183,145985.0
2022-07-15 09:30:00,185.55,186.2,184.7,184.83,100143.0,177.4413,178.0629,176.6284,176.7527,100143.0
2022-07-15 09:40:00,184.78,185.07,183.89,184.75,21598.0,176.7049,176.9822,175.8538,176.6762,21598.0
2022-07-15 09:50:00,184.66,185.11,184.5,184.76,21615.0,176.5902,177.0205,176.4371,176.6858,21615.0
2022-07-15 10:00:00,184.89,185.96,184.89,185.63,30721.0,176.8101,177.8333,176.8101,177.5178,30721.0
2022-07-15 10:10:00,185.56,185.93,185.23,185.62,43791.0,177.4508,177.8047,177.1352,177.5082,43791.0
2022-07-15 10:20:00,185.7,186.29,185.4,186.23,29741.0,177.5847,178.1489,177.2978,178.0915,29741.0
2022-07-15 10:30:00,186.19,186.49,185.9,186.06,26675.0,178.0533,178.3402,177.776,177.929,26675.0
2022-07-15 10:40:00,186.13,186.41,185.5,185.59,27663.0,177.9959,178.2637,177.3934,177.4795,27663.0
2022-07-15 10:50:00,185.61,185.88,185.54,185.8,18316.0,177.4986,177.7568,177.4317,177.6803,18316.0
2022-07-15 11:00:00,185.75,186.0,185.62,185.86,21419.0,177.6325,177.8716,177.5082,177.7377,21419.0
2022-07-15 11:10:00,185.88,185.91,185.7,185.84,21050.0,177.7568,177.7855,177.5847,177.7186,21050.0
2022-07-15 11:20:00,185.87,186.22,185.67,186.13,27922.0,177.7473,178.082,177.556,177.9959,27922.0
2022-07-15 11:30:00,186.13,186.44,185.95,186.28,11549.0,177.9959,178.2924,177.8238,178.1394,11549.0
2022-07-15 11:40:00,186.25,186.28,186.01,186.01,17581.0,178.1107,178.1394,177.8812,177.8812,17581.0
2022-07-15 11:50:00,185.88,186.16,185.8,185.8,17907.0,177.7568,178.0246,177.6803,177.6803,17907.0
2022-07-15 12:00:00,185.83,185.95,185.73,185.73,7108.0,177.709,177.8238,177.6134,177.6134,7108.0
2022-07-15 12:10:00,185.71,185.8,185.54,185.77,4980.0,177.5943,177.6803,177.4317,177.6516,4980.0
2022-07-15 12:20:00,185.77,185.85,185.4,185.51,14608.0,177.6516,177.7281,177.2978,177.403,14608.0
2022-07-15 12:30:00,185.5,185.67,185.18,185.28,17044.0,177.3934,177.556,177.0874,177.1831,17044.0
2022-07-15 12:40:00,185.26,185.26,184.84,184.87,62933.0,177.1639,177.1639,176.7623,176.791,62933.0
2022-07-15 12:50:00,184.92,185.0,184.52,184.52,21813.0,176.8388,176.9153,176.4563,176.4563,21813.0
2022-07-15 13:00:00,184.53,184.85,184.52,184.68,23836.0,176.4658,176.7719,176.4563,176.6093,23836.0
2022-07-15 13:10:00,184.7,184.78,184.25,184.27,21510.0,176.6284,176.7049,176.1981,176.2172,21510.0
2022-07-15 13:20:00,184.27,184.52,184.06,184.46,15401.0,176.2172,176.4563,176.0164,176.3989,15401.0
2022-07-15 13:30:00,184.43,184.58,184.34,184.49,36258.0,176.3702,176.5137,176.2841,176.4276,36258.0
2022-07-15 13:40:00,184.49,184.63,184.44,184.5,37005.0,176.4276,176.5615,176.3798,176.4371,37005.0
2022-07-15 13:50:00,184.5,184.5,184.02,184.15,17605.0,176.4371,176.4371,175.9781,176.1024,17605.0
2022-07-15 14:00:00,184.14,184.17,183.85,183.97,18663.0,176.0929,176.1216,175.8156,175.9303,18663.0
2022-07-15 14:10:00,183.95,184.22,183.91,184.15,12847.0,175.9112,176.1694,175.8729,176.1024,12847.0
2022-07-15 14:20:00,184.15,184.21,183.75,183.95,17813.0,176.1024,176.1598,175.7199,175.9112,17813.0
2022-07-15 14:30:00,183.93,184.03,183.67,183.77,20411.0,175.8921,175.9877,175.6434,175.739,20411.0
2022-07-15 14:40:00,183.78,184.06,183.77,183.97,20877.0,175.7486,176.0164,175.739,175.9303,20877.0
2022-07-15 14:50:00,183.95,184.12,183.7,183.71,33718.0,175.9112,176.0738,175.6721,175.6817,33718.0
2022-07-15 15:00:00,183.69,183.85,183.64,183.77,46587.0,175.6625,175.8156,175.6147,175.739,46587.0
2022-07-15 15:10:00,183.77,183.8,183.5,183.56,55454.0,175.739,175.7677,175.4808,175.5382,55454.0
2022-07-15 15:20:00,183.55,183.65,183.43,183.53,56257.0,175.5287,175.6243,175.4139,175.5095,56257.0
2022-07-15 15:30:00,183.52,183.72,183.42,183.48,57029.0,175.5,175.6912,175.4043,175.4617,57029.0
2022-07-15 15:40:00,183.48,184.14,183.45,183.74,76343.0,175.4617,176.0929,175.433,175.7104,76343.0
2022-07-15 15:50:00,183.77,184.21,183.58,184.18,158255.0,175.739,176.1598,175.5574,176.1311,158255.0
2022-07-18 09:30:00,185.47,186.47,185.42,185.85,44469.0,177.3648,178.3211,177.3169,177.7281,44469.0
2022-07-18 09:40:00,185.85,186.19,184.82,185.13,24298.0,177.7281,178.0533,176.7432,177.0396,24298.0
2022-07-18 09:50:00,185.1,185.13,184.59,184.67,15744.0,177.0109,177.0396,176.5232,176.5997,15744.0
2022-07-18 10:00:00,184.7,185.06,184.53,184.81,13007.0,176.6284,176.9727,176.4658,176.7336,13007.0
2022-07-18 10:10:00,184.75,185.14,184.35,185.05,27111.0,176.6762,177.0492,176.2937,176.9631,27111.0
2022-07-18 10:20:00,185.14,185.42,185.06,185.26,17011.0,177.0492,177.3169,176.9727,177.1639,17011.0
2022-07-18 10:30:00,185.46,185.54,185.05,185.18,16135.0,177.3552,177.4317,176.9631,177.0874,16135.0
2022-07-18 10:40:00,185.16,185.42,185.05,185.42,15709.0,177.0683,177.3169,176.9631,177.3169,15709.0
2022-07-18 10:50:00,185.44,185.66,185.12,185.13,16523.0,177.3361,177.5465,177.0301,177.0396,16523.0
2022-07-18 11:00:00,185.08,185.08,184.31,184.47,30953.0,176.9918,176.9918,176.2554,176.4085,30953.0
2022-07-18 11:10:00,184.5,184.77,184.21,184.34,14487.0,176.4371,176.6953,176.1598,176.2841,14487.0
2022-07-18 11:20:00,184.31,184.53,184.19,184.3,15587.0,176.2554,176.4658,176.1407,176.2459,15587.0
2022-07-18 11:30:00,184.28,184.44,184.21,184.32,9508.0,176.2268,176.3798,176.1598,176.265,9508.0
2022-07-18 11:40:00,184.42,184.49,183.93,183.98,22839.0,176.3606,176.4276,175.8921,175.9399,22839.0
2022-07-18 11:50:00,184.0,184.18,183.86,183.86,26759.0,175.959,176.1311,175.8251,175.8251,26759.0
2022-07-18 12:00:00,183.83,183.83,183.35,183.36,17144.0,175.7964,175.7964,175.3374,175.347,17144.0
2022-07-18 12:10:00,183.37,183.48,183.25,183.27,22138.0,175.3565,175.4617,175.2418,175.2609,22138.0
2022-07-18 12:20:00,183.33,183.34,183.06,183.19,18783.0,175.3183,175.3278,175.0601,175.1844,18783.0
2022-07-18 12:30:00,183.19,183.65,183.18,183.6,42446.0,175.1844,175.6243,175.1748,175.5765,42446.0
2022-07-18 12:40:00,183.63,183.63,183.45,183.55,9274.0,175.6052,175.6052,175.433,175.5287,9274.0
2022-07-18 12:50:00,183.54,183.58,182.73,182.77,18832.0,175.5191,175.5574,174.7445,174.7827,18832.0
2022-07-18 13:00:00,182.78,182.83,182.62,182.62,17914.0,174.7923,174.8401,174.6393,174.6393,17914.0
2022-07-18 13:10:00,182.59,182.61,182.26,182.28,18872.0,174.6106,174.6297,174.295,174.3142,18872.0
2022-07-18 13:20:00,182.3,182.46,181.93,182.14,36984.0,174.3333,174.4863,173.9795,174.1803,36984.0
2022-07-18 13:30:00,182.1,182.61,182.01,182.53,46150.0,174.142,174.6297,174.056,174.5532,46150.0
2022-07-18 13:40:00,182.56,182.89,182.48,182.51,15755.0,174.5819,174.8975,174.5054,174.5341,15755.0
2022-07-18 13:50:00,182.53,182.77,182.32,182.41,24394.0,174.5532,174.7827,174.3524,174.4385,24394.0
2022-07-18 14:00:00,182.39,182.71,182.34,182.71,27577.0,174.4194,174.7254,174.3715,174.7254,27577.0
2022-07-18 14:10:00,182.68,182.79,182.52,182.77,24211.0,174.6967,174.8019,174.5437,174.7827,24211.0
2022-07-18 14:20:00,182.8,182.82,182.22,182.22,34574.0,174.8114,174.8306,174.2568,174.2568,34574.0
2022-07-18 14:30:00,182.25,182.41,182.08,182.25,28213.0,174.2855,174.4385,174.1229,174.2855,28213.0
2022-07-18 14:40:00,182.25,182.28,181.88,182.06,28182.0,174.2855,174.3142,173.9316,174.1038,28182.0
2022-07-18 14:50:00,182.09,182.23,181.96,182.03,32252.0,174.1325,174.2663,174.0081,174.0751,32252.0
2022-07-18 15:00:00,182.01,182.25,181.96,182.18,27460.0,174.056,174.2855,174.0081,174.2185,27460.0
2022-07-18 15:10:00,182.18,182.5,182.05,182.46,44525.0,174.2185,174.5245,174.0942,174.4863,44525.0
2022-07-18 15:20:00,182.43,182.72,182.0,182.0,54017.0,174.4576,174.7349,174.0464,174.0464,54017.0
2022-07-18 15:30:00,182.02,182.07,181.25,181.33,78914.0,174.0655,174.1133,173.3292,173.4057,78914.0
2022-07-18 15:40:00,181.32,181.43,180.5,180.62,126381.0,173.3961,173.5013,172.612,172.7267,126381.0
2022-07-18 15:50:00,180.62,181.25,180.52,181.12,216722.0,172.7267,173.3292,172.6311,173.2049,216722.0
2022-07-19 09:30:00,183.27,183.74,182.78,182.99,50881.0,175.2609,175.7104,174.7923,174.9931,50881.0
2022-07-19 09:40:00,182.97,183.8,182.65,183.54,68775.0,174.974,175.7677,174.668,175.5191,68775.0
2022-07-19 09:50:00,183.62,184.34,183.5,184.19,24393.0,175.5956,176.2841,175.4808,176.1407,24393.0
2022-07-19 10:00:00,184.23,185.09,184.14,184.66,46710.0,176.1789,177.0014,176.0929,176.5902,46710.0
2022-07-19 10:10:00,184.63,185.53,184.56,185.14,19170.0,176.5615,177.4221,176.4945,177.0492,19170.0
2022-07-19 10:20:00,185.23,185.69,185.12,185.34,40367.0,177.1352,177.5751,177.0301,177.2404,40367.0
2022-07-19 10:30:00,185.28,185.49,184.68,185.02,19479.0,177.1831,177.3839,176.6093,176.9344,19479.0
2022-07-19 10:40:00,185.08,185.09,184.67,184.81,14672.0,176.9918,177.0014,176.5997,176.7336,14672.0
2022-07-19 10:50:00,184.96,185.06,184.59,184.74,16393.0,176.877,176.9727,176.5232,176.6667,16393.0
2022-07-19 11:00:00,184.81,185.24,184.71,184.78,20645.0,176.7336,177.1448,176.638,176.7049,20645.0
2022-07-19 11:10:00,184.79,184.79,184.16,184.24,24600.0,176.7145,176.7145,176.112,176.1885,24600.0
2022-07-19 11:20:00,184.17,184.38,184.1,184.36,13496.0,176.1216,176.3224,176.0546,176.3033,13496.0
2022-07-19 11:30:00,184.4,184.82,184.4,184.48,15293.0,176.3415,176.7432,176.3415,176.418,15293.0
2022-07-19 11:40:00,184.43,184.46,184.23,184.44,17454.0,176.3702,176.3989,176.1789,176.3798,17454.0
2022-07-19 11:50:00,184.45,184.75,184.31,184.75,11783.0,176.3893,176.6762,176.2554,176.6762,11783.0
2022-07-19 12:00:00,184.73,184.76,183.97,184.18,18017.0,176.6571,176.6858,175.9303,176.1311,18017.0
2022-07-19 12:10:00,184.16,184.44,184.15,184.38,6038.0,176.112,176.3798,176.1024,176.3224,6038.0
2022-07-19 12:20:00,184.39,184.83,184.35,184.8,8827.0,176.332,176.7527,176.2937,176.724,8827.0
2022-07-19 12:30:00,184.75,185.03,184.68,184.85,9855.0,176.6762,176.944,176.6093,176.7719,9855.0
2022-07-19 12:40:00,184.91,185.08,184.91,185.02,14187.0,176.8292,176.9918,176.8292,176.9344,14187.0
2022-07-19 12:50:00,185.03,185.08,184.84,184.87,19293.0,176.944,176.9918,176.7623,176.791,19293.0
2022-07-19 13:00:00,184.91,185.09,184.89,185.0,20253.0,176.8292,177.0014,176.8101,176.9153,20253.0
2022-07-19 13:10:00,185.0,185.04,184.79,184.84,16472.0,176.9153,176.9535,176.7145,176.7623,16472.0
2022-07-19 13:20:00,184.88,184.99,184.69,184.93,19647.0,176.8005,176.9057,176.6188,176.8484,19647.0
2022-07-19 13:30:00,184.94,185.17,184.75,185.17,37319.0,176.8579,177.0779,176.6762,177.0779,37319.0
2022-07-19 13:40:00,185.19,185.37,185.12,185.17,16260.0,177.097,177.2691,177.0301,177.0779,16260.0
2022-07-19 13:50:00,185.15,185.6,185.06,185.56,17895.0,177.0587,177.4891,176.9727,177.4508,17895.0
2022-07-19 14:00:00,185.56,186.04,185.49,185.96,14940.0,177.4508,177.9098,177.3839,177.8333,14940.0
2022-07-19 14:10:00,185.96,185.97,185.6,185.81,16237.0,177.8333,177.8429,177.4891,177.6899,16237.0
2022-07-19 14:20:00,185.83,185.83,185.37,185.52,24705.0,177.709,177.709,177.2691,177.4126,24705.0
2022-07-19 14:30:00,185.6,185.79,185.47,185.5,25961.0,177.4891,177.6708,177.3648,177.3934,25961.0
2022-07-19 14:40:00,185.5,185.59,185.17,185.28,21205.0,177.3934,177.4795,177.0779,177.1831,21205.0
2022-07-19 14:50:00,185.31,185.4,185.13,185.4,21326.0,177.2117,177.2978,177.0396,177.2978,21326.0
2022-07-19 15:00:00,185.37,185.46,185.05,185.43,32477.0,177.2691,177.3552,176.9631,177.3265,32477.0
2022-07-19 15:10:00,185.41,185.62,185.25,185.61,22474.0,177.3074,177.5082,177.1544,177.4986,22474.0
2022-07-19 15:20:00,185.6,186.02,185.52,185.95,32704.0,177.4891,177.8907,177.4126,177.8238,32704.0
2022-07-19 15:30:00,185.99,186.05,185.52,186.02,75580.0,177.862,177.9194,177.4126,177.8907,75580.0
2022-07-19 15:40:00,186.01,186.45,186.01,186.1,72763.0,177.8812,178.3019,177.8812,177.9672,72763.0
2022-07-19 15:50:00,186.1,186.34,185.57,185.72,219630.0,177.9672,178.1967,177.4604,177.6038,219630.0
2022-07-20 09:30:00,185.88,185.97,184.78,185.08,35909.0,177.7568,177.8429,176.7049,176.9918,35909.0
2022-07-20 09:40:00,184.98,185.06,184.34,184.63,19609.0,176.8962,176.9727,176.2841,176.5615,19609.0
2022-07-20 09:50:00,184.47,185.02,184.32,184.49,23378.0,176.4085,176.9344,176.265,176.4276,23378.0
2022-07-20 10:00:00,184.39,184.83,184.35,184.83,14844.0,176.332,176.7527,176.2937,176.7527,14844.0
2022-07-20 10:10:00,184.88,185.01,184.4,184.53,18415.0,176.8005,176.9249,176.3415,176.4658,18415.0
2022-07-20 10:20:00,184.46,185.05,184.46,184.92,8044.0,176.3989,176.9631,176.3989,176.8388,8044.0
2022-07-20 10:30:00,184.93,185.09,184.74,184.82,37070.0,176.8484,177.0014,176.6667,176.7432,37070.0
2022-07-20 10:40:00,184.77,185.26,184.71,185.05,16483.0,176.6953,177.1639,176.638,176.9631,16483.0
2022-07-20 10:50:00,185.0,185.69,184.99,185.34,34516.0,176.9153,177.5751,176.9057,177.2404,34516.0
2022-07-20 11:00:00,185.42,185.64,185.02,185.62,48231.0,177.3169,177.5273,176.9344,177.5082,48231.0
2022-07-20 11:10:00,185.61,185.85,185.5,185.79,37108.0,177.4986,177.7281,177.3934,177.6708,37108.0
2022-07-20 11:20:00,185.78,185.82,185.29,185.61,20323.0,177.6612,177.6995,177.1926,177.4986,20323.0
2022-07-20 11:30:00,185.6,185.89,185.41,185.58,15439.0,177.4891,177.7664,177.3074,177.4699,15439.0
2022-07-20 11:40:00,185.53,185.97,185.47,185.86,10889.0,177.4221,177.8429,177.3648,177.7377,10889.0
2022-07-20 11:50:00,185.85,186.23,185.72,185.98,19358.0,177.7281,178.0915,177.6038,177.8525,19358.0
2022-07-20 12:00:00,185.97,186.19,185.77,186.19,9898.0,177.8429,178.0533,177.6516,178.0533,9898.0
2022-07-20 12:10:00,186.21,186.28,185.82,185.97,14952.0,178.0724,178.1394,177.6995,177.8429,14952.0
2022-07-20 12:20:00,185.97,186.14,185.7,185.7,18018.0,177.8429,178.0055,177.5847,177.5847,18018.0
2022-07-20 12:30:00,185.69,185.91,185.56,185.64,7456.0,177.5751,177.7855,177.4508,177.5273,7456.0
2022-07-20 12:40:00,185.63,185.72,185.1,185.19,12042.0,177.5178,177.6038,177.0109,177.097,12042.0
2022-07-20 12:50:00,185.08,185.47,185.08,185.2,5203.0,176.9918,177.3648,176.9918,177.1066,5203.0
2022-07-20 13:00:00,185.16,185.3,184.77,185.07,32549.0,177.0683,177.2022,176.6953,176.9822,32549.0
2022-07-20 13:10:00,185.0,185.29,184.8,185.29,27351.0,176.9153,177.1926,176.724,177.1926,27351.0
2022-07-20 13:20:00,185.27,185.45,185.07,185.4,8137.0,177.1735,177.3456,176.9822,177.2978,8137.0
2022-07-20 13:30:00,185.49,185.79,185.35,185.54,10792.0,177.3839,177.6708,177.25,177.4317,10792.0
2022-07-20 13:40:00,185.52,185.66,185.46,185.46,16925.0,177.4126,177.5465,177.3552,177.3552,16925.0
2022-07-20 13:50:00,185.27,185.43,185.0,185.02,19258.0,177.1735,177.3265,176.9153,176.9344,19258.0
2022-07-20 14:00:00,185.05,185.41,185.01,185.08,6937.0,176.9631,177.3074,176.9249,176.9918,6937.0
2022-07-20 14:10:00,185.05,185.56,185.0,185.56,16775.0,176.9631,177.4508,176.9153,177.4508,16775.0
2022-07-20 14:20:00,185.58,185.86,185.56,185.68,21778.0,177.4699,177.7377,177.4508,177.5656,21778.0
2022-07-20 14:30:00,185.61,185.75,185.32,185.74,19906.0,177.4986,177.6325,177.2213,177.623,19906.0
2022-07-20 14:40:00,185.72,185.75,185.59,185.73,18803.0,177.6038,177.6325,177.4795,177.6134,18803.0
2022-07-20 14:50:00,185.76,185.76,185.22,185.47,14160.0,177.6421,177.6421,177.1257,177.3648,14160.0
2022-07-20 15:00:00,185.39,185.81,185.39,185.68,9512.0,177.2883,177.6899,177.2883,177.5656,9512.0
2022-07-20 15:10:00,185.68,185.87,185.66,185.75,22997.0,177.5656,177.7473,177.5465,177.6325,22997.0
2022-07-20 15:20:00,185.72,185.74,185.37,185.55,31338.0,177.6038,177.623,177.2691,177.4413,31338.0
2022-07-20 15:30:00,185.59,185.62,185.16,185.24,38406.0,177.4795,177.5082,177.0683,177.1448,38406.0
2022-07-20 15:40:00,185.26,185.74,185.25,185.66,26254.0,177.1639,177.623,177.1544,177.5465,26254.0
2022-07-20 15:50:00,185.64,185.7,184.7,184.73,159683.0,177.5273,177.5847,176.6284,176.6571,159683.0
2022-07-21 09:30:00,183.37,183.96,182.6,182.8,67828.0,175.3565,175.9207,174.6202,174.8114,67828.0
2022-07-21 09:40:00,182.8,183.2,182.25,182.77,38094.0,174.8114,175.194,174.2855,174.7827,38094.0
2022-07-21 09:50:00,182.72,183.81,182.69,183.51,30055.0,174.7349,175.7773,174.7062,175.4904,30055.0
2022-07-21 10:00:00,183.51,183.6,182.13,182.26,22509.0,175.4904,175.5765,174.1707,174.295,22509.0
2022-07-21 10:10:00,182.25,182.4,181.67,182.06,20737.0,174.2855,174.4289,173.7308,174.1038,20737.0
2022-07-21 10:20:00,182.05,182.05,181.15,181.27,27267.0,174.0942,174.0942,173.2335,173.3483,27267.0
2022-07-21 10:30:00,181.35,181.78,181.27,181.66,23072.0,173.4248,173.836,173.3483,173.7213,23072.0
2022-07-21 10:40:00,181.62,182.01,181.58,181.87,28030.0,173.683,174.056,173.6448,173.9221,28030.0
2022-07-21 10:50:00,181.82,182.44,181.65,182.3,25730.0,173.8743,174.4672,173.7117,174.3333,25730.0
2022-07-21 11:00:00,182.3,182.74,182.01,182.16,30841.0,174.3333,174.7541,174.056,174.1994,30841.0
2022-07-21 11:10:00,182.13,182.31,181.86,182.28,25084.0,174.1707,174.3429,173.9125,174.3142,25084.0
2022-07-21 11:20:00,182.2,182.2,181.7,181.87,35189.0,174.2377,174.2377,173.7595,173.9221,35189.0
2022-07-21 11:30:00,181.89,182.47,181.78,182.13,24792.0,173.9412,174.4959,173.836,174.1707,24792.0
2022-07-21 11:40:00,182.17,182.57,182.13,182.31,18524.0,174.209,174.5915,174.1707,174.3429,18524.0
2022-07-21 11:50:00,182.33,182.51,182.15,182.21,21904.0,174.362,174.5341,174.1898,174.2472,21904.0
2022-07-21 12:00:00,182.15,182.64,182.15,182.49,26827.0,174.1898,174.6584,174.1898,174.515,26827.0
2022-07-21 12:10:00,182.49,182.59,182.15,182.31,16424.0,174.515,174.6106,174.1898,174.3429,16424.0
2022-07-21 12:20:00,182.38,182.87,182.37,182.86,18997.0,174.4098,174.8784,174.4002,174.8688,18997.0
2022-07-21 12:30:00,182.85,182.96,182.55,182.82,27351.0,174.8593,174.9644,174.5724,174.8306,27351.0
2022-07-21 12:40:00,182.79,183.12,182.75,183.08,20672.0,174.8019,175.1175,174.7636,175.0792,20672.0
2022-07-21 12:50:00,183.09,183.28,183.04,183.19,16206.0,175.0888,175.2705,175.0409,175.1844,16206.0
2022-07-21 13:00:00,183.14,183.26,182.98,183.22,13304.0,175.1366,175.2513,174.9836,175.2131,13304.0
2022-07-21 13:10:00,183.2,183.2,182.9,182.93,30075.0,175.194,175.194,174.9071,174.9358,30075.0
2022-07-21 13:20:00,182.89,183.19,182.76,183.11,17981.0,174.8975,175.1844,174.7732,175.1079,17981.0
2022-07-21 13:30:00,183.08,183.25,182.85,183.21,41707.0,175.0792,175.2418,174.8593,175.2035,41707.0
2022-07-21 13:40:00,183.21,183.56,183.19,183.35,16195.0,175.2035,175.5382,175.1844,175.3374,16195.0
2022-07-21 13:50:00,183.34,183.43,183.17,183.36,21963.0,175.3278,175.4139,175.1653,175.347,21963.0
2022-07-21 14:00:00,183.39,183.46,183.11,183.3,20685.0,175.3757,175.4426,175.1079,175.2896,20685.0
2022-07-21 14:10:00,183.31,183.58,183.18,183.53,36456.0,175.2992,175.5574,175.1748,175.5095,36456.0
2022-07-21 14:20:00,183.52,183.86,183.47,183.71,20767.0,175.5,175.8251,175.4522,175.6817,20767.0
2022-07-21 14:30:00,183.72,183.73,183.41,183.55,14418.0,175.6912,175.7008,175.3948,175.5287,14418.0
2022-07-21 14:40:00,183.55,183.55,183.02,183.05,12433.0,175.5287,175.5287,175.0218,175.0505,12433.0
2022-07-21 14:50:00,183.1,183.46,182.99,183.4,19348.0,175.0983,175.4426,174.9931,175.3852,19348.0
2022-07-21 15:00:00,183.42,183.98,183.42,183.98,21072.0,175.4043,175.9399,175.4043,175.9399,21072.0
2022-07-21 15:10:00,183.95,183.96,183.43,183.54,18759.0,175.9112,175.9207,175.4139,175.5191,18759.0
2022-07-21 15:20:00,183.54,183.63,183.38,183.56,36367.0,175.5191,175.6052,175.3661,175.5382,36367.0
2022-07-21 15:30:00,183.53,183.71,183.29,183.47,39287.0,175.5095,175.6817,175.28,175.4522,39287.0
2022-07-21 15:40:00,183.43,183.92,183.42,183.75,43046.0,175.4139,175.8825,175.4043,175.7199,43046.0
2022-07-21 15:50:00,183.75,184.22,183.68,184.01,114353.0,175.7199,176.1694,175.653,175.9686,114353.0
2022-07-22 09:30:00,184.29,185.95,184.29,185.51,23921.0,176.2363,177.8238,176.2363,177.403,23921.0
2022-07-22 09:40:00,185.48,185.61,183.71,183.91,16616.0,177.3743,177.4986,175.6817,175.8729,16616.0
2022-07-22 09:50:00,183.96,184.19,183.54,183.92,19348.0,175.9207,176.1407,175.5191,175.8825,19348.0
2022-07-22 10:00:00,183.86,184.53,183.76,183.99,11299.0,175.8251,176.4658,175.7295,175.9494,11299.0
2022-07-22 10:10:00,183.96,184.84,183.95,184.63,11745.0,175.9207,176.7623,175.9112,176.5615,11745.0
2022-07-22 10:20:00,184.71,184.84,184.43,184.76,12974.0,176.638,176.7623,176.3702,176.6858,12974.0
2022-07-22 10:30:00,184.78,184.8,184.23,184.54,15870.0,176.7049,176.724,176.1789,176.4754,15870.0
2022-07-22 10:40:00,184.55,184.95,184.52,184.88,22857.0,176.485,176.8675,176.4563,176.8005,22857.0
2022-07-22 10:50:00,184.9,185.33,184.78,185.15,24721.0,176.8197,177.2309,176.7049,177.0587,24721.0
2022-07-22 11:00:00,185.18,185.44,184.97,185.36,11440.0,177.0874,177.3361,176.8866,177.2596,11440.0
2022-07-22 11:10:00,185.36,185.54,185.32,185.41,13696.0,177.2596,177.4317,177.2213,177.3074,13696.0
2022-07-22 11:20:00,185.38,185.39,185.08,185.25,15939.0,177.2787,177.2883,176.9918,177.1544,15939.0
2022-07-22 11:30:00,185.22,185.26,184.76,184.87,22925.0,177.1257,177.1639,176.6858,176.791,22925.0
2022-07-22 11:40:00,184.82,185.08,184.72,185.08,11919.0,176.7432,176.9918,176.6475,176.9918,11919.0
2022-07-22 11:50:00,185.05,185.16,185.0,185.06,20109.0,176.9631,177.0683,176.9153,176.9727,20109.0
2022-07-22 12:00:00,185.06,185.15,185.0,185.06,15441.0,176.9727,177.0587,176.9153,176.9727,15441.0
2022-07-22 12:10:00,185.04,185.13,184.87,185.06,19641.0,176.9535,177.0396,176.791,176.9727,19641.0
2022-07-22 12:20:00,185.12,185.12,184.85,184.96,11788.0,177.0301,177.0301,176.7719,176.877,11788.0
2022-07-22 12:30:00,184.91,185.21,184.78,184.84,20246.0,176.8292,177.1161,176.7049,176.7623,20246.0
2022-07-22 12:40:00,184.81,184.92,184.67,184.92,13133.0,176.7336,176.8388,176.5997,176.8388,13133.0
2022-07-22 12:50:00,184.86,184.86,184.67,184.7,8781.0,176.7814,176.7814,176.5997,176.6284,8781.0
2022-07-22 13:00:00,184.7,184.74,184.4,184.52,11249.0,176.6284,176.6667,176.3415,176.4563,11249.0
2022-07-22 13:10:00,184.56,184.56,183.87,183.9,22730.0,176.4945,176.4945,175.8347,175.8634,22730.0
2022-07-22 13:20:00,183.96,184.06,183.86,184.01,10412.0,175.9207,176.0164,175.8251,175.9686,10412.0
2022-07-22 13:30:00,183.95,183.96,183.56,183.76,10913.0,175.9112,175.9207,175.5382,175.7295,10913.0
2022-07-22 13:40:00,183.74,183.89,183.59,183.73,12942.0,175.7104,175.8538,175.5669,175.7008,12942.0
2022-07-22 13:50:00,183.71,183.73,183.5,183.64,12181.0,175.6817,175.7008,175.4808,175.6147,12181.0
2022-07-22 14:00:00,183.64,183.65,183.14,183.25,12055.0,175.6147,175.6243,175.1366,175.2418,12055.0
2022-07-22 14:10:00,183.21,183.41,183.06,183.38,8180.0,175.2035,175.3948,175.0601,175.3661,8180.0
2022-07-22 14:20:00,183.39,183.43,183.25,183.3,11200.0,175.3757,175.4139,175.2418,175.2896,11200.0
2022-07-22 14:30:00,183.3,183.42,183.09,183.17,14848.0,175.2896,175.4043,175.0888,175.1653,14848.0
2022-07-22 14:40:00,183.1,183.12,182.93,183.02,10532.0,175.0983,175.1175,174.9358,175.0218,10532.0
2022-07-22 14:50:00,183.04,183.19,182.96,182.96,13005.0,175.0409,175.1844,174.9644,174.9644,13005.0
2022-07-22 15:00:00,182.95,183.17,182.86,183.06,14281.0,174.9549,175.1653,174.8688,175.0601,14281.0
2022-07-22 15:10:00,183.09,183.46,183.08,183.18,11224.0,175.0888,175.4426,175.0792,175.1748,11224.0
2022-07-22 15:20:00,183.15,183.41,183.14,183.41,25447.0,175.1461,175.3948,175.1366,175.3948,25447.0
2022-07-22 15:30:00,183.42,183.55,183.26,183.32,39559.0,175.4043,175.5287,175.2513,175.3087,39559.0
2022-07-22 15:40:00,183.28,183.47,183.14,183.34,55609.0,175.2705,175.4522,175.1366,175.3278,55609.0
2022-07-22 15:50:00,183.37,184.2,183.35,184.16,108170.0,175.3565,176.1503,175.3374,176.112,108170.0
2022-07-25 09:30:00,185.01,185.32,184.1,184.69,30956.0,176.9249,177.2213,176.0546,176.6188,30956.0
2022-07-25 09:40:00,184.78,185.66,184.69,185.66,16964.0,176.7049,177.5465,176.6188,177.5465,16964.0
2022-07-25 09:50:00,185.78,186.55,185.74,186.42,44688.0,177.6612,178.3976,177.623,178.2732,44688.0
2022-07-25 10:00:00,186.28,187.07,186.08,186.87,19580.0,178.1394,178.8948,177.9481,178.7036,19580.0
2022-07-25 10:10:00,186.82,187.56,186.72,187.4,21067.0,178.6558,179.3634,178.5601,179.2104,21067.0
2022-07-25 10:20:00,187.31,187.86,187.24,187.53,35768.0,179.1243,179.6503,179.0574,179.3347,35768.0
2022-07-25 10:30:00,187.47,187.72,187.03,187.23,36747.0,179.2774,179.5164,178.8566,179.0478,36747.0
2022-07-25 10:40:00,187.22,187.93,187.06,187.79,26694.0,179.0383,179.7173,178.8853,179.5834,26694.0
2022-07-25 10:50:00,187.75,188.24,187.72,187.76,19063.0,179.5451,180.0137,179.5164,179.5547,19063.0
2022-07-25 11:00:00,187.73,187.84,187.38,187.72,16515.0,179.526,179.6312,179.1913,179.5164,16515.0
2022-07-25 11:10:00,187.71,187.99,187.69,187.89,23648.0,179.5069,179.7746,179.4877,179.679,23648.0
2022-07-25 11:20:00,187.87,188.15,187.8,188.06,19903.0,179.6599,179.9276,179.5929,179.8416,19903.0
2022-07-25 11:30:00,188.05,188.15,187.81,187.88,9207.0,179.832,179.9276,179.6025,179.6694,9207.0
2022-07-25 11:40:00,187.89,188.5,187.88,188.22,23518.0,179.679,180.2623,179.6694,179.9946,23518.0
2022-07-25 11:50:00,188.28,188.45,188.07,188.13,17032.0,180.052,180.2145,179.8511,179.9085,17032.0
2022-07-25 12:00:00,188.1,188.13,187.78,187.81,14368.0,179.8798,179.9085,179.5738,179.6025,14368.0
2022-07-25 12:10:00,187.84,187.93,187.63,187.77,15964.0,179.6312,179.7173,179.4304,179.5642,15964.0
2022-07-25 12:20:00,187.77,187.96,187.57,187.96,32330.0,179.5642,179.7459,179.373,179.7459,32330.0
2022-07-25 12:30:00,188.0,188.08,187.53,187.68,15971.0,179.7842,179.8607,179.3347,179.4782,15971.0
2022-07-25 12:40:00,187.72,188.0,187.72,187.94,16169.0,179.5164,179.7842,179.5164,179.7268,16169.0
2022-07-25 12:50:00,187.96,187.96,187.58,187.58,9559.0,179.7459,179.7459,179.3825,179.3825,9559.0
2022-07-25 13:00:00,187.6,187.97,187.57,187.95,11410.0,179.4017,179.7555,179.373,179.7364,11410.0
2022-07-25 13:10:00,187.94,187.97,187.64,187.77,10799.0,179.7268,179.7555,179.4399,179.5642,10799.0
2022-07-25 13:20:00,187.78,187.78,187.36,187.41,14169.0,179.5738,179.5738,179.1722,179.22,14169.0
2022-07-25 13:30:00,187.36,187.36,187.0,187.19,18951.0,179.1722,179.1722,178.8279,179.0096,18951.0
2022-07-25 13:40:00,187.19,187.28,187.06,187.06,4220.0,179.0096,179.0957,178.8853,178.8853,4220.0
2022-07-25 13:50:00,187.08,187.08,186.81,186.83,16800.0,178.9044,178.9044,178.6462,178.6653,16800.0
2022-07-25 14:00:00,186.79,186.98,186.7,186.87,12929.0,178.6271,178.8088,178.541,178.7036,12929.0
2022-07-25 14:10:00,186.95,186.98,186.62,186.65,11351.0,178.7801,178.8088,178.4645,178.4932,11351.0
2022-07-25 14:20:00,186.65,186.76,186.57,186.63,7320.0,178.4932,178.5984,178.4167,178.4741,7320.0
2022-07-25 14:30:00,186.63,186.78,186.5,186.75,10303.0,178.4741,178.6175,178.3497,178.5888,10303.0
2022-07-25 14:40:00,186.76,186.76,186.5,186.59,6854.0,178.5984,178.5984,178.3497,178.4358,6854.0
2022-07-25 14:50:00,186.58,186.71,186.5,186.56,6937.0,178.4262,178.5506,178.3497,178.4071,6937.0
2022-07-25 15:00:00,186.57,186.74,186.4,186.66,17921.0,178.4167,178.5793,178.2541,178.5028,17921.0
2022-07-25 15:10:00,186.74,186.79,186.52,186.6,15112.0,178.5793,178.6271,178.3689,178.4454,15112.0
2022-07-25 15:20:00,186.57,186.74,186.57,186.59,21483.0,178.4167,178.5793,178.4167,178.4358,21483.0
2022-07-25 15:30:00,186.56,186.94,186.46,186.9,43613.0,178.4071,178.7705,178.3115,178.7323,43613.0
2022-07-25 15:40:00,186.9,187.0,186.62,186.88,52264.0,178.7323,178.8279,178.4645,178.7131,52264.0
2022-07-25 15:50:00,186.93,187.25,186.71,187.16,108977.0,178.761,179.067,178.5506,178.9809,108977.0
2022-07-26 09:30:00,186.99,187.98,186.99,187.98,31395.0,178.8183,179.7651,178.8183,179.7651,31395.0
2022-07-26 09:40:00,187.91,188.13,187.62,188.02,25237.0,179.6981,179.9085,179.4208,179.8033,25237.0
2022-07-26 09:50:00,188.0,188.39,187.88,188.36,17409.0,179.7842,180.1571,179.6694,180.1285,17409.0
2022-07-26 10:00:00,188.22,188.55,187.94,188.31,21501.0,179.9946,180.3102,179.7268,180.0806,21501.0
2022-07-26 10:10:00,188.31,188.73,188.17,188.37,13832.0,180.0806,180.4823,179.9468,180.138,13832.0
2022-07-26 10:20:00,188.36,188.39,187.85,188.15,21929.0,180.1285,180.1571,179.6407,179.9276,21929.0
2022-07-26 10:30:00,188.18,188.32,188.09,188.19,18319.0,179.9563,180.0902,179.8703,179.9659,18319.0
2022-07-26 10:40:00,188.16,188.45,188.15,188.42,19921.0,179.9372,180.2145,179.9276,180.1858,19921.0
2022-07-26 10:50:00,188.34,188.42,187.83,188.26,56101.0,180.1093,180.1858,179.6216,180.0328,56101.0
2022-07-26 11:00:00,188.32,188.32,187.82,188.0,33217.0,180.0902,180.0902,179.6121,179.7842,33217.0
2022-07-26 11:10:00,187.97,188.1,187.87,187.94,37982.0,179.7555,179.8798,179.6599,179.7268,37982.0
2022-07-26 11:20:00,187.96,188.0,187.72,187.8,49419.0,179.7459,179.7842,179.5164,179.5929,49419.0
2022-07-26 11:30:00,187.76,187.85,187.45,187.57,27561.0,179.5547,179.6407,179.2582,179.373,27561.0
2022-07-26 11:40:00,187.6,187.87,187.58,187.72,12586.0,179.4017,179.6599,179.3825,179.5164,12586.0
2022-07-26 11:50:00,187.67,187.81,187.29,187.35,16596.0,179.4686,179.6025,179.1052,179.1626,16596.0
2022-07-26 12:00:00,187.26,187.46,187.25,187.36,13335.0,179.0765,179.2678,179.067,179.1722,13335.0
2022-07-26 12:10:00,187.4,187.53,187.25,187.53,12608.0,179.2104,179.3347,179.067,179.3347,12608.0
2022-07-26 12:20:00,187.55,187.89,187.44,187.76,11975.0,179.3539,179.679,179.2487,179.5547,11975.0
2022-07-26 12:30:00,187.77,187.77,187.54,187.59,8755.0,179.5642,179.5642,179.3443,179.3921,8755.0
2022-07-26 12:40:00,187.57,187.63,187.36,187.54,6777.0,179.373,179.4304,179.1722,179.3443,6777.0
2022-07-26 12:50:00,187.59,187.9,187.59,187.79,7000.0,179.3921,179.6886,179.3921,179.5834,7000.0
2022-07-26 13:00:00,187.76,188.23,187.69,188.22,9806.0,179.5547,180.0041,179.4877,179.9946,9806.0
2022-07-26 13:10:00,188.27,188.27,187.92,188.02,9638.0,180.0424,180.0424,179.7077,179.8033,9638.0
2022-07-26 13:20:00,188.0,188.28,188.0,188.18,17545.0,179.7842,180.052,179.7842,179.9563,17545.0
2022-07-26 13:30:00,188.17,188.19,187.77,187.89,10667.0,179.9468,179.9659,179.5642,179.679,10667.0
2022-07-26 13:40:00,187.85,187.99,187.83,187.95,11313.0,179.6407,179.7746,179.6216,179.7364,11313.0
2022-07-26 13:50:00,187.9,187.94,187.78,187.78,16083.0,179.6886,179.7268,179.5738,179.5738,16083.0
2022-07-26 14:00:00,187.77,188.03,187.66,187.81,19662.0,179.5642,179.8129,179.4591,179.6025,19662.0
2022-07-26 14:10:00,187.86,187.94,187.78,187.81,13810.0,179.6503,179.7268,179.5738,179.6025,13810.0
2022-07-26 14:20:00,187.79,188.05,187.79,187.96,27794.0,179.5834,179.832,179.5834,179.7459,27794.0
2022-07-26 14:30:00,187.9,187.99,187.85,187.87,23791.0,179.6886,179.7746,179.6407,179.6599,23791.0
2022-07-26 14:40:00,187.85,187.98,187.76,187.85,16916.0,179.6407,179.7651,179.5547,179.6407,16916.0
2022-07-26 14:50:00,187.83,188.08,187.81,187.98,9885.0,179.6216,179.8607,179.6025,179.7651,9885.0
2022-07-26 15:00:00,187.94,188.1,187.8,188.09,14221.0,179.7268,179.8798,179.5929,179.8703,14221.0
2022-07-26 15:10:00,188.11,188.35,188.09,188.23,28909.0,179.8894,180.1189,179.8703,180.0041,28909.0
2022-07-26 15:20:00,188.28,188.42,188.12,188.29,18177.0,180.052,180.1858,179.8989,180.0615,18177.0
2022-07-26 15:30:00,188.31,188.62,188.12,188.6,45432.0,180.0806,180.3771,179.8989,180.358,45432.0
2022-07-26 15:40:00,188.6,188.65,188.08,188.17,48879.0,180.358,180.4058,179.8607,179.9468,48879.0
2022-07-26 15:50:00,188.18,188.66,188.17,188.2,91862.0,179.9563,180.4153,179.9468,179.9755,91862.0
2022-07-27 09:30:00,190.16,193.2,190.16,192.12,120732.0,181.8498,184.7569,181.8498,183.7241,120732.0
2022-07-27 09:40:00,192.15,192.33,189.99,190.27,37093.0,183.7528,183.925,181.6872,181.955,37093.0
2022-07-27 09:50:00,190.29,190.95,189.99,190.12,35111.0,181.9741,182.6053,181.6872,181.8115,35111.0
2022-07-27 10:00:00,190.1,190.11,187.82,188.08,96700.0,181.7924,181.802,179.6121,179.8607,96700.0
2022-07-27 10:10:00,188.13,188.31,187.49,188.19,71121.0,179.9085,180.0806,179.2965,179.9659,71121.0
2022-07-27 10:20:00,188.29,189.24,188.13,189.0,38849.0,180.0615,180.97,179.9085,180.7405,38849.0
2022-07-27 10:30:00,188.98,189.2,188.5,188.61,33414.0,180.7214,180.9318,180.2623,180.3675,33414.0
2022-07-27 10:40:00,188.53,188.71,187.29,187.3,29432.0,180.291,180.4632,179.1052,179.1148,29432.0
2022-07-27 10:50:00,187.34,187.57,186.39,186.48,47802.0,179.153,179.373,178.2446,178.3306,47802.0
2022-07-27 11:00:00,186.54,186.95,186.08,186.34,28725.0,178.388,178.7801,177.9481,178.1967,28725.0
2022-07-27 11:10:00,186.31,186.38,185.16,186.16,67623.0,178.168,178.235,177.0683,178.0246,67623.0
2022-07-27 11:20:00,186.19,186.71,185.8,186.55,15405.0,178.0533,178.5506,177.6803,178.3976,15405.0
2022-07-27 11:30:00,186.56,186.96,186.53,186.82,13220.0,178.4071,178.7896,178.3784,178.6558,13220.0
2022-07-27 11:40:00,186.83,186.93,186.48,186.52,14895.0,178.6653,178.761,178.3306,178.3689,14895.0
2022-07-27 11:50:00,186.57,186.96,186.57,186.9,21500.0,178.4167,178.7896,178.4167,178.7323,21500.0
2022-07-27 12:00:00,186.86,187.45,186.86,187.24,22827.0,178.694,179.2582,178.694,179.0574,22827.0
2022-07-27 12:10:00,187.21,187.29,186.97,186.98,24589.0,179.0287,179.1052,178.7992,178.8088,24589.0
2022-07-27 12:20:00,186.92,186.92,186.56,186.69,20255.0,178.7514,178.7514,178.4071,178.5314,20255.0
2022-07-27 12:30:00,186.75,186.75,186.3,186.3,20373.0,178.5888,178.5888,178.1585,178.1585,20373.0
2022-07-27 12:40:00,186.31,186.53,186.1,186.32,10713.0,178.168,178.3784,177.9672,178.1776,10713.0
2022-07-27 12:50:00,186.34,186.37,185.79,185.8,10379.0,178.1967,178.2254,177.6708,177.6803,10379.0
2022-07-27 13:00:00,185.78,186.14,185.78,185.94,22555.0,177.6612,178.0055,177.6612,177.8142,22555.0
2022-07-27 13:10:00,185.91,186.02,185.43,185.73,20598.0,177.7855,177.8907,177.3265,177.6134,20598.0
2022-07-27 13:20:00,185.71,186.01,185.52,186.01,13946.0,177.5943,177.8812,177.4126,177.8812,13946.0
2022-07-27 13:30:00,185.98,186.14,185.89,185.98,20432.0,177.8525,178.0055,177.7664,177.8525,20432.0
2022-07-27 13:40:00,185.93,186.24,185.9,186.12,26658.0,177.8047,178.1011,177.776,177.9864,26658.0
2022-07-27 13:50:00,186.08,186.47,186.05,186.29,20767.0,177.9481,178.3211,177.9194,178.1489,20767.0
2022-07-27 14:00:00,186.2,186.9,185.91,186.06,21475.0,178.0629,178.7323,177.7855,177.929,21475.0
2022-07-27 14:10:00,186.06,186.36,186.03,186.16,14156.0,177.929,178.2159,177.9003,178.0246,14156.0
2022-07-27 14:20:00,186.17,186.24,185.34,185.52,38664.0,178.0342,178.1011,177.2404,177.4126,38664.0
2022-07-27 14:30:00,185.56,185.96,185.06,185.84,46381.0,177.4508,177.8333,176.9727,177.7186,46381.0
2022-07-27 14:40:00,185.91,186.21,185.65,185.95,62523.0,177.7855,178.0724,177.5369,177.8238,62523.0
2022-07-27 14:50:00,185.92,186.2,185.57,185.83,54314.0,177.7951,178.0629,177.4604,177.709,54314.0
2022-07-27 15:00:00,185.87,186.64,185.59,186.51,36876.0,177.7473,178.4836,177.4795,178.3593,36876.0
2022-07-27 15:10:00,186.61,186.75,186.06,186.53,59552.0,178.4549,178.5888,177.929,178.3784,59552.0
2022-07-27 15:20:00,186.61,187.89,186.61,187.73,37487.0,178.4549,179.679,178.4549,179.526,37487.0
2022-07-27 15:30:00,187.8,187.81,187.22,187.47,45868.0,179.5929,179.6025,179.0383,179.2774,45868.0
2022-07-27 15:40:00,187.55,187.88,187.43,187.46,57889.0,179.3539,179.6694,179.2391,179.2678,57889.0
2022-07-27 15:50:00,187.48,187.56,186.75,186.93,167994.0,179.2869,179.3634,178.5888,178.761,167994.0
2022-07-28 09:30:00,187.36,187.7,186.35,186.36,42416.0,179.1722,179.4973,178.2063,178.2159,42416.0
2022-07-28 09:40:00,186.44,186.44,185.58,185.86,15668.0,178.2924,178.2924,177.4699,177.7377,15668.0
2022-07-28 09:50:00,185.74,185.74,183.91,184.25,28518.0,177.623,177.623,175.8729,176.1981,28518.0
2022-07-28 10:00:00,184.32,184.43,182.89,182.93,97965.0,176.265,176.3702,174.8975,174.9358,97965.0
2022-07-28 10:10:00,183.03,183.07,182.52,182.66,47939.0,175.0314,175.0696,174.5437,174.6776,47939.0
2022-07-28 10:20:00,182.71,183.09,182.32,183.03,52517.0,174.7254,175.0888,174.3524,175.0314,52517.0
2022-07-28 10:30:00,183.08,184.16,183.07,184.08,27528.0,175.0792,176.112,175.0696,176.0355,27528.0
2022-07-28 10:40:00,184.08,184.79,183.94,184.7,13886.0,176.0355,176.7145,175.9016,176.6284,13886.0
2022-07-28 10:50:00,184.78,184.82,184.12,184.51,35091.0,176.7049,176.7432,176.0738,176.4467,35091.0
2022-07-28 11:00:00,184.6,184.6,184.0,184.11,25844.0,176.5328,176.5328,175.959,176.0642,25844.0
2022-07-28 11:10:00,184.12,184.46,184.0,184.42,7192.0,176.0738,176.3989,175.959,176.3606,7192.0
2022-07-28 11:20:00,184.29,184.86,184.29,184.74,10104.0,176.2363,176.7814,176.2363,176.6667,10104.0
2022-07-28 11:30:00,184.84,184.9,184.52,184.57,19977.0,176.7623,176.8197,176.4563,176.5041,19977.0
2022-07-28 11:40:00,184.6,185.15,184.56,185.1,41994.0,176.5328,177.0587,176.4945,177.0109,41994.0
2022-07-28 11:50:00,185.12,185.26,184.81,184.91,13232.0,177.0301,177.1639,176.7336,176.8292,13232.0
2022-07-28 12:00:00,184.87,184.93,184.3,184.41,12901.0,176.791,176.8484,176.2459,176.3511,12901.0
2022-07-28 12:10:00,184.39,185.26,184.39,185.13,18721.0,176.332,177.1639,176.332,177.0396,18721.0
2022-07-28 12:20:00,185.15,185.47,185.15,185.4,23034.0,177.0587,177.3648,177.0587,177.2978,23034.0
2022-07-28 12:30:00,185.4,185.46,184.78,184.92,19962.0,177.2978,177.3552,176.7049,176.8388,19962.0
2022-07-28 12:40:00,184.95,185.22,184.87,184.92,37527.0,176.8675,177.1257,176.791,176.8388,37527.0
2022-07-28 12:50:00,184.92,185.37,184.87,185.36,19520.0,176.8388,177.2691,176.791,177.2596,19520.0
2022-07-28 13:00:00,185.36,185.51,185.16,185.51,22987.0,177.2596,177.403,177.0683,177.403,22987.0
2022-07-28 13:10:00,185.56,185.7,185.16,185.33,16214.0,177.4508,177.5847,177.0683,177.2309,16214.0
2022-07-28 13:20:00,185.35,185.91,185.35,185.88,26444.0,177.25,177.7855,177.25,177.7568,26444.0
2022-07-28 13:30:00,185.84,186.42,185.83,186.12,20240.0,177.7186,178.2732,177.709,177.9864,20240.0
2022-07-28 13:40:00,186.11,186.6,186.1,186.6,26032.0,177.9768,178.4454,177.9672,178.4454,26032.0
2022-07-28 13:50:00,186.6,186.88,186.45,186.45,30157.0,178.4454,178.7131,178.3019,178.3019,30157.0
2022-07-28 14:00:00,186.37,186.38,185.3,185.32,25502.0,178.2254,178.235,177.2022,177.2213,25502.0
2022-07-28 14:10:00,185.27,186.14,185.16,186.0,33682.0,177.1735,178.0055,177.0683,177.8716,33682.0
2022-07-28 14:20:00,186.01,186.24,186.01,186.04,25457.0,177.8812,178.1011,177.8812,177.9098,25457.0
2022-07-28 14:30:00,186.06,186.35,186.03,186.21,24976.0,177.929,178.2063,177.9003,178.0724,24976.0
2022-07-28 14:40:00,186.22,186.42,186.17,186.19,26207.0,178.082,178.2732,178.0342,178.0533,26207.0
2022-07-28 14:50:00,186.23,186.23,185.81,186.12,44196.0,178.0915,178.0915,177.6899,177.9864,44196.0
2022-07-28 15:00:00,186.11,186.11,185.43,185.69,8793.0,177.9768,177.9768,177.3265,177.5751,8793.0
2022-07-28 15:10:00,185.78,185.82,185.35,185.44,11608.0,177.6612,177.6995,177.25,177.3361,11608.0
2022-07-28 15:20:00,185.44,185.8,185.44,185.77,11574.0,177.3361,177.6803,177.3361,177.6516,11574.0
2022-07-28 15:30:00,185.77,185.77,185.25,185.44,35280.0,177.6516,177.6516,177.1544,177.3361,35280.0
2022-07-28 15:40:00,185.42,185.43,184.9,184.98,72415.0,177.3169,177.3265,176.8197,176.8962,72415.0
2022-07-28 15:50:00,184.99,185.5,184.91,185.38,168893.0,176.9057,177.3934,176.8292,177.2787,168893.0
2022-07-29 09:30:00,185.94,187.67,185.94,187.48,33161.0,177.8142,179.4686,177.8142,179.2869,33161.0
2022-07-29 09:40:00,187.59,188.28,187.26,188.16,25050.0,179.3921,180.052,179.0765,179.9372,25050.0
2022-07-29 09:50:00,188.08,188.36,187.5,187.5,47455.0,179.8607,180.1285,179.306,179.306,47455.0
2022-07-29 10:00:00,187.51,188.18,187.36,187.7,33837.0,179.3156,179.9563,179.1722,179.4973,33837.0
2022-07-29 10:10:00,187.86,188.27,187.35,187.58,40238.0,179.6503,180.0424,179.1626,179.3825,40238.0
2022-07-29 10:20:00,187.59,188.25,187.4,188.07,17693.0,179.3921,180.0233,179.2104,179.8511,17693.0
2022-07-29 10:30:00,188.18,188.26,187.79,188.02,26144.0,179.9563,180.0328,179.5834,179.8033,26144.0
2022-07-29 10:40:00,188.14,188.64,188.1,188.57,40260.0,179.9181,180.3962,179.8798,180.3293,40260.0
2022-07-29 10:50:00,188.56,188.85,188.5,188.72,25054.0,180.3197,180.597,180.2623,180.4727,25054.0
2022-07-29 11:00:00,188.69,189.04,188.68,188.94,37940.0,180.444,180.7787,180.4345,180.6831,37940.0
2022-07-29 11:10:00,188.94,189.21,188.73,188.85,43565.0,180.6831,180.9413,180.4823,180.597,43565.0
2022-07-29 11:20:00,188.85,189.04,188.41,188.47,26149.0,180.597,180.7787,180.1763,180.2337,26149.0
2022-07-29 11:30:00,188.48,188.69,188.35,188.69,9190.0,180.2432,180.444,180.1189,180.444,9190.0
2022-07-29 11:40:00,188.7,188.97,188.61,188.8,23023.0,180.4536,180.7118,180.3675,180.5492,23023.0
2022-07-29 11:50:00,188.84,189.12,188.8,188.99,23416.0,180.5875,180.8552,180.5492,180.7309,23416.0
2022-07-29 12:00:00,188.95,188.95,188.09,188.13,10520.0,180.6927,180.6927,179.8703,179.9085,10520.0
2022-07-29 12:10:00,188.16,188.33,188.16,188.24,22645.0,179.9372,180.0998,179.9372,180.0137,22645.0
2022-07-29 12:20:00,188.2,188.25,188.0,188.02,25239.0,179.9755,180.0233,179.7842,179.8033,25239.0
2022-07-29 12:30:00,188.01,188.12,187.96,188.06,25652.0,179.7938,179.8989,179.7459,179.8416,25652.0
2022-07-29 12:40:00,188.1,188.31,188.0,188.1,10522.0,179.8798,180.0806,179.7842,179.8798,10522.0
2022-07-29 12:50:00,188.11,188.3,188.01,188.04,19509.0,179.8894,180.0711,179.7938,179.8224,19509.0
2022-07-29 13:00:00,188.01,188.04,187.84,187.9,10383.0,179.7938,179.8224,179.6312,179.6886,10383.0
2022-07-29 13:10:00,187.92,187.93,187.75,187.78,40405.0,179.7077,179.7173,179.5451,179.5738,40405.0
2022-07-29 13:20:00,187.78,187.93,187.53,187.79,17775.0,179.5738,179.7173,179.3347,179.5834,17775.0
2022-07-29 13:30:00,187.78,188.02,187.73,187.97,12629.0,179.5738,179.8033,179.526,179.7555,12629.0
2022-07-29 13:40:00,187.89,188.0,187.75,187.94,10547.0,179.679,179.7842,179.5451,179.7268,10547.0
2022-07-29 13:50:00,187.95,188.04,187.9,187.94,13718.0,179.7364,179.8224,179.6886,179.7268,13718.0
2022-07-29 14:00:00,187.96,188.31,187.87,188.31,48455.0,179.7459,180.0806,179.6599,180.0806,48455.0
2022-07-29 14:10:00,188.34,188.62,188.34,188.59,17060.0,180.1093,180.3771,180.1093,180.3484,17060.0
2022-07-29 14:20:00,188.59,188.59,188.18,188.28,16883.0,180.3484,180.3484,179.9563,180.052,16883.0
2022-07-29 14:30:00,188.28,188.38,188.15,188.25,22742.0,180.052,180.1476,179.9276,180.0233,22742.0
2022-07-29 14:40:00,188.23,188.38,188.17,188.3,22402.0,180.0041,180.1476,179.9468,180.0711,22402.0
2022-07-29 14:50:00,188.29,188.47,188.25,188.47,16202.0,180.0615,180.2337,180.0233,180.2337,16202.0
2022-07-29 15:00:00,188.43,188.85,188.38,188.67,46290.0,180.1954,180.597,180.1476,180.4249,46290.0
2022-07-29 15:10:00,188.68,188.68,188.38,188.5,17115.0,180.4345,180.4345,180.1476,180.2623,17115.0
2022-07-29 15:20:00,188.5,188.7,188.48,188.7,21337.0,180.2623,180.4536,180.2432,180.4536,21337.0
2022-07-29 15:30:00,188.71,188.72,188.37,188.38,38156.0,180.4632,180.4727,180.138,180.1476,38156.0
2022-07-29 15:40:00,188.37,188.61,188.22,188.54,53622.0,180.138,180.3675,179.9946,180.3006,53622.0
2022-07-29 15:50:00,188.57,188.77,188.32,188.64,119804.0,180.3293,180.5205,180.0902,180.3962,119804.0
2022-08-01 09:30:00,186.39,187.92,186.33,186.86,33414.0,178.2446,179.7077,178.1872,178.694,33414.0
2022-08-01 09:40:00,186.92,187.0,185.66,185.75,22481.0,178.7514,178.8279,177.5465,177.6325,22481.0
2022-08-01 09:50:00,185.82,186.03,185.53,185.53,28557.0,177.6995,177.9003,177.4221,177.4221,28557.0
2022-08-01 10:00:00,185.64,186.28,185.17,185.94,13361.0,177.5273,178.1394,177.0779,177.8142,13361.0
2022-08-01 10:10:00,185.87,186.22,185.44,185.44,21325.0,177.7473,178.082,177.3361,177.3361,21325.0
2022-08-01 10:20:00,185.4,185.4,184.45,184.46,20336.0,177.2978,177.2978,176.3893,176.3989,20336.0
2022-08-01 10:30:00,184.47,184.61,183.92,184.33,33045.0,176.4085,176.5423,175.8825,176.2746,33045.0
2022-08-01 10:40:00,184.4,185.15,184.29,185.08,19207.0,176.3415,177.0587,176.2363,176.9918,19207.0
2022-08-01 10:50:00,185.07,185.31,184.81,185.06,27779.0,176.9822,177.2117,176.7336,176.9727,27779.0
2022-08-01 11:00:00,185.04,185.36,184.87,185.14,19869.0,176.9535,177.2596,176.791,177.0492,19869.0
2022-08-01 11:10:00,185.08,185.42,184.53,184.56,33600.0,176.9918,177.3169,176.4658,176.4945,33600.0
2022-08-01 11:20:00,184.59,185.49,184.5,185.44,16159.0,176.5232,177.3839,176.4371,177.3361,16159.0
2022-08-01 11:30:00,185.45,185.45,184.79,184.82,28386.0,177.3456,177.3456,176.7145,176.7432,28386.0
2022-08-01 11:40:00,184.82,184.98,184.75,184.82,16910.0,176.7432,176.8962,176.6762,176.7432,16910.0
2022-08-01 11:50:00,184.79,184.95,183.95,184.14,28173.0,176.7145,176.8675,175.9112,176.0929,28173.0
2022-08-01 12:00:00,184.15,184.41,183.97,183.97,26458.0,176.1024,176.3511,175.9303,175.9303,26458.0
2022-08-01 12:10:00,183.91,184.16,183.77,183.82,28704.0,175.8729,176.112,175.739,175.7869,28704.0
2022-08-01 12:20:00,183.83,184.46,183.79,184.46,15157.0,175.7964,176.3989,175.7582,176.3989,15157.0
2022-08-01 12:30:00,184.46,185.1,184.38,185.1,23415.0,176.3989,177.0109,176.3224,177.0109,23415.0
2022-08-01 12:40:00,185.13,185.23,184.83,184.99,21096.0,177.0396,177.1352,176.7527,176.9057,21096.0
2022-08-01 12:50:00,184.98,184.98,184.8,184.88,18422.0,176.8962,176.8962,176.724,176.8005,18422.0
2022-08-01 13:00:00,184.89,184.93,184.63,184.84,12024.0,176.8101,176.8484,176.5615,176.7623,12024.0
2022-08-01 13:10:00,184.84,185.02,184.62,184.76,18197.0,176.7623,176.9344,176.5519,176.6858,18197.0
2022-08-01 13:20:00,184.66,184.68,184.19,184.24,28992.0,176.5902,176.6093,176.1407,176.1885,28992.0
2022-08-01 13:30:00,184.31,184.34,184.01,184.06,15465.0,176.2554,176.2841,175.9686,176.0164,15465.0
2022-08-01 13:40:00,184.01,184.06,183.72,183.95,25338.0,175.9686,176.0164,175.6912,175.9112,25338.0
2022-08-01 13:50:00,183.92,183.92,183.55,183.89,8622.0,175.8825,175.8825,175.5287,175.8538,8622.0
2022-08-01 14:00:00,183.84,183.97,183.51,183.97,39266.0,175.806,175.9303,175.4904,175.9303,39266.0
2022-08-01 14:10:00,183.95,184.07,183.84,183.84,22164.0,175.9112,176.0259,175.806,175.806,22164.0
2022-08-01 14:20:00,183.77,183.78,183.48,183.6,22051.0,175.739,175.7486,175.4617,175.5765,22051.0
2022-08-01 14:30:00,183.54,183.7,183.5,183.62,13757.0,175.5191,175.6721,175.4808,175.5956,13757.0
2022-08-01 14:40:00,183.61,183.79,183.5,183.7,38619.0,175.586,175.7582,175.4808,175.6721,38619.0
2022-08-01 14:50:00,183.71,184.54,183.7,184.45,28298.0,175.6817,176.4754,175.6721,176.3893,28298.0
2022-08-01 15:00:00,184.46,185.01,184.43,184.98,44412.0,176.3989,176.9249,176.3702,176.8962,44412.0
2022-08-01 15:10:00,184.94,185.48,184.87,185.3,83823.0,176.8579,177.3743,176.791,177.2022,83823.0
2022-08-01 15:20:00,185.32,185.39,185.19,185.27,50282.0,177.2213,177.2883,177.097,177.1735,50282.0
2022-08-01 15:30:00,185.24,185.25,185.04,185.06,54787.0,177.1448,177.1544,176.9535,176.9727,54787.0
2022-08-01 15:40:00,185.08,185.45,184.85,185.4,50309.0,176.9918,177.3456,176.7719,177.2978,50309.0
2022-08-01 15:50:00,185.41,185.63,184.85,184.98,97158.0,177.3074,177.5178,176.7719,176.8962,97158.0
2022-08-02 09:30:00,185.4,185.5,184.63,184.91,43982.0,177.2978,177.3934,176.5615,176.8292,43982.0
2022-08-02 09:40:00,184.82,185.17,184.59,185.05,30309.0,176.7432,177.0779,176.5232,176.9631,30309.0
2022-08-02 09:50:00,185.12,185.86,185.1,185.45,11724.0,177.0301,177.7377,177.0109,177.3456,11724.0
2022-08-02 10:00:00,185.38,185.81,185.38,185.52,22440.0,177.2787,177.6899,177.2787,177.4126,22440.0
2022-08-02 10:10:00,185.5,186.57,185.36,186.46,20342.0,177.3934,178.4167,177.2596,178.3115,20342.0
2022-08-02 10:20:00,186.57,187.14,186.41,187.07,24697.0,178.4167,178.9618,178.2637,178.8948,24697.0
2022-08-02 10:30:00,187.24,187.24,186.32,186.32,15722.0,179.0574,179.0574,178.1776,178.1776,15722.0
2022-08-02 10:40:00,186.33,187.16,186.33,187.16,21374.0,178.1872,178.9809,178.1872,178.9809,21374.0
2022-08-02 10:50:00,187.15,187.58,187.12,187.19,20853.0,178.9713,179.3825,178.9426,179.0096,20853.0
2022-08-02 11:00:00,186.84,186.91,186.48,186.8,10668.0,178.6749,178.7418,178.3306,178.6366,10668.0
2022-08-02 11:10:00,186.81,186.95,186.73,186.88,11775.0,178.6462,178.7801,178.5697,178.7131,11775.0
2022-08-02 11:20:00,186.87,187.32,186.8,187.32,11377.0,178.7036,179.1339,178.6366,179.1339,11377.0
2022-08-02 11:30:00,187.33,187.49,187.23,187.46,23588.0,179.1435,179.2965,179.0478,179.2678,23588.0
2022-08-02 11:40:00,187.44,187.85,187.4,187.85,20920.0,179.2487,179.6407,179.2104,179.6407,20920.0
2022-08-02 11:50:00,187.85,187.99,187.72,187.95,30326.0,179.6407,179.7746,179.5164,179.7364,30326.0
2022-08-02 12:00:00,187.95,188.08,187.68,187.86,22146.0,179.7364,179.8607,179.4782,179.6503,22146.0
2022-08-02 12:10:00,187.85,188.04,187.41,187.51,12666.0,179.6407,179.8224,179.22,179.3156,12666.0
2022-08-02 12:20:00,187.57,187.73,187.45,187.73,14335.0,179.373,179.526,179.2582,179.526,14335.0
2022-08-02 12:30:00,187.8,188.09,187.71,187.87,9924.0,179.5929,179.8703,179.5069,179.6599,9924.0
2022-08-02 12:40:00,187.87,187.93,187.6,187.64,10833.0,179.6599,179.7173,179.4017,179.4399,10833.0
2022-08-02 12:50:00,187.71,187.76,187.36,187.46,7242.0,179.5069,179.5547,179.1722,179.2678,7242.0
2022-08-02 13:00:00,187.46,187.46,187.19,187.23,15225.0,179.2678,179.2678,179.0096,179.0478,15225.0
2022-08-02 13:10:00,187.23,187.35,187.2,187.31,13398.0,179.0478,179.1626,179.0192,179.1243,13398.0
2022-08-02 13:20:00,187.28,187.28,186.76,186.91,14252.0,179.0957,179.0957,178.5984,178.7418,14252.0
2022-08-02 13:30:00,186.86,186.96,186.62,186.75,26412.0,178.694,178.7896,178.4645,178.5888,26412.0
2022-08-02 13:40:00,186.67,186.94,186.59,186.67,15672.0,178.5123,178.7705,178.4358,178.5123,15672.0
2022-08-02 13:50:00,186.66,186.82,186.6,186.78,18216.0,178.5028,178.6558,178.4454,178.6175,18216.0
2022-08-02 14:00:00,186.75,186.86,186.6,186.86,22079.0,178.5888,178.694,178.4454,178.694,22079.0
2022-08-02 14:10:00,186.95,186.95,186.5,186.54,33867.0,178.7801,178.7801,178.3497,178.388,33867.0
2022-08-02 14:20:00,186.57,186.76,186.55,186.7,8493.0,178.4167,178.5984,178.3976,178.541,8493.0
2022-08-02 14:30:00,186.67,186.91,186.6,186.68,18968.0,178.5123,178.7418,178.4454,178.5219,18968.0
2022-08-02 14:40:00,186.68,186.72,186.32,186.42,28191.0,178.5219,178.5601,178.1776,178.2732,28191.0
2022-08-02 14:50:00,186.47,186.54,186.25,186.33,23452.0,178.3211,178.388,178.1107,178.1872,23452.0
2022-08-02 15:00:00,186.28,186.29,186.0,186.01,13691.0,178.1394,178.1489,177.8716,177.8812,13691.0
2022-08-02 15:10:00,186.0,186.01,185.75,185.83,23511.0,177.8716,177.8812,177.6325,177.709,23511.0
2022-08-02 15:20:00,185.78,186.22,185.75,186.19,26784.0,177.6612,178.082,177.6325,178.0533,26784.0
2022-08-02 15:30:00,186.15,186.17,185.78,185.92,67172.0,178.015,178.0342,177.6612,177.7951,67172.0
2022-08-02 15:40:00,185.94,185.94,185.17,185.25,93492.0,177.8142,177.8142,177.0779,177.1544,93492.0
2022-08-02 15:50:00,185.11,185.3,184.02,184.35,237369.0,177.0205,177.2022,175.9781,176.2937,237369.0
2022-08-03 09:30:00,184.97,185.94,183.81,184.36,32104.0,176.8866,177.8142,175.7773,176.3033,32104.0
2022-08-03 09:40:00,184.39,184.41,183.21,183.7,30631.0,176.332,176.3511,175.2035,175.6721,30631.0
2022-08-03 09:50:00,183.8,183.8,182.79,183.11,16174.0,175.7677,175.7677,174.8019,175.1079,16174.0
2022-08-03 10:00:00,182.99,183.03,182.48,182.94,14567.0,174.9931,175.0314,174.5054,174.9453,14567.0
2022-08-03 10:10:00,182.94,183.51,182.8,182.94,7465.0,174.9453,175.4904,174.8114,174.9453,7465.0
2022-08-03 10:20:00,182.92,183.35,182.82,183.27,6661.0,174.9262,175.3374,174.8306,175.2609,6661.0
2022-08-03 10:30:00,183.25,183.85,183.25,183.52,11097.0,175.2418,175.8156,175.2418,175.5,11097.0
2022-08-03 10:40:00,183.51,183.79,183.42,183.75,10837.0,175.4904,175.7582,175.4043,175.7199,10837.0
2022-08-03 10:50:00,183.69,183.74,183.52,183.64,16715.0,175.6625,175.7104,175.5,175.6147,16715.0
2022-08-03 11:00:00,183.66,183.9,183.6,183.9,17386.0,175.6339,175.8634,175.5765,175.8634,17386.0
2022-08-03 11:10:00,183.91,184.09,183.61,183.62,13492.0,175.8729,176.0451,175.586,175.5956,13492.0
2022-08-03 11:20:00,183.65,183.82,183.6,183.71,10154.0,175.6243,175.7869,175.5765,175.6817,10154.0
2022-08-03 11:30:00,183.67,183.8,183.6,183.75,21561.0,175.6434,175.7677,175.5765,175.7199,21561.0
2022-08-03 11:40:00,183.83,184.09,183.78,184.05,13750.0,175.7964,176.0451,175.7486,176.0068,13750.0
2022-08-03 11:50:00,184.08,184.51,183.89,184.47,14226.0,176.0355,176.4467,175.8538,176.4085,14226.0
2022-08-03 12:00:00,184.48,184.89,184.46,184.74,11794.0,176.418,176.8101,176.3989,176.6667,11794.0
2022-08-03 12:10:00,184.74,184.91,184.63,184.73,14202.0,176.6667,176.8292,176.5615,176.6571,14202.0
2022-08-03 12:20:00,184.77,184.95,184.76,184.86,13319.0,176.6953,176.8675,176.6858,176.7814,13319.0
2022-08-03 12:30:00,184.84,185.04,184.56,184.99,12906.0,176.7623,176.9535,176.4945,176.9057,12906.0
2022-08-03 12:40:00,184.99,185.25,184.95,185.22,14106.0,176.9057,177.1544,176.8675,177.1257,14106.0
2022-08-03 12:50:00,185.28,185.33,185.08,185.33,12430.0,177.1831,177.2309,176.9918,177.2309,12430.0
2022-08-03 13:00:00,185.35,185.56,185.34,185.42,7638.0,177.25,177.4508,177.2404,177.3169,7638.0
2022-08-03 13:10:00,185.43,185.59,185.27,185.53,10389.0,177.3265,177.4795,177.1735,177.4221,10389.0
2022-08-03 13:20:00,185.53,185.99,185.5,185.97,13441.0,177.4221,177.862,177.3934,177.8429,13441.0
2022-08-03 13:30:00,185.99,185.99,185.71,185.82,16196.0,177.862,177.862,177.5943,177.6995,16196.0
2022-08-03 13:40:00,185.83,185.9,185.73,185.77,17114.0,177.709,177.776,177.6134,177.6516,17114.0
2022-08-03 13:50:00,185.77,185.88,185.76,185.87,12473.0,177.6516,177.7568,177.6421,177.7473,12473.0
2022-08-03 14:00:00,185.68,185.75,185.45,185.75,7641.0,177.5656,177.6325,177.3456,177.6325,7641.0
2022-08-03 14:10:00,185.77,186.03,185.74,186.0,13780.0,177.6516,177.9003,177.623,177.8716,13780.0
2022-08-03 14:20:00,185.99,186.2,185.96,186.19,10754.0,177.862,178.0629,177.8333,178.0533,10754.0
2022-08-03 14:30:00,186.22,186.27,185.94,185.94,22097.0,178.082,178.1298,177.8142,177.8142,22097.0
2022-08-03 14:40:00,185.95,185.95,185.72,185.72,5555.0,177.8238,177.8238,177.6038,177.6038,5555.0
2022-08-03 14:50:00,185.73,185.77,185.49,185.5,9924.0,177.6134,177.6516,177.3839,177.3934,9924.0
2022-08-03 15:00:00,185.52,185.78,185.52,185.69,8962.0,177.4126,177.6612,177.4126,177.5751,8962.0
2022-08-03 15:10:00,185.65,185.86,185.53,185.83,6058.0,177.5369,177.7377,177.4221,177.709,6058.0
2022-08-03 15:20:00,185.83,185.84,185.64,185.79,8707.0,177.709,177.7186,177.5273,177.6708,8707.0
2022-08-03 15:30:00,185.74,185.74,185.56,185.64,15474.0,177.623,177.623,177.4508,177.5273,15474.0
2022-08-03 15:40:00,185.64,185.99,185.59,185.78,18619.0,177.5273,177.862,177.4795,177.6612,18619.0
2022-08-03 15:50:00,185.8,185.94,185.53,185.69,110655.0,177.6803,177.8142,177.4221,177.5751,110655.0
2022-08-04 09:30:00,185.16,186.41,184.57,185.05,50402.0,177.0683,178.2637,176.5041,176.9631,50402.0
2022-08-04 09:40:00,185.04,185.62,184.65,185.62,30815.0,176.9535,177.5082,176.5806,177.5082,30815.0
2022-08-04 09:50:00,185.74,186.14,185.4,185.76,17003.0,177.623,178.0055,177.2978,177.6421,17003.0
2022-08-04 10:00:00,185.69,186.25,185.37,186.09,19485.0,177.5751,178.1107,177.2691,177.9577,19485.0
2022-08-04 10:10:00,186.12,186.45,185.84,185.97,17118.0,177.9864,178.3019,177.7186,177.8429,17118.0
2022-08-04 10:20:00,185.98,186.49,185.78,186.3,17023.0,177.8525,178.3402,177.6612,178.1585,17023.0
2022-08-04 10:30:00,186.3,187.28,186.25,187.24,16350.0,178.1585,179.0957,178.1107,179.0574,16350.0
2022-08-04 10:40:00,187.21,187.28,186.84,187.2,21052.0,179.0287,179.0957,178.6749,179.0192,21052.0
2022-08-04 10:50:00,187.21,187.35,186.84,186.84,13132.0,179.0287,179.1626,178.6749,178.6749,13132.0
2022-08-04 11:00:00,186.83,186.91,186.59,186.69,8201.0,178.6653,178.7418,178.4358,178.5314,8201.0
2022-08-04 11:10:00,186.71,186.94,186.65,186.73,16258.0,178.5506,178.7705,178.4932,178.5697,16258.0
2022-08-04 11:20:00,186.7,187.1,186.7,186.76,15422.0,178.541,178.9235,178.541,178.5984,15422.0
2022-08-04 11:30:00,186.81,186.82,186.39,186.39,22015.0,178.6462,178.6558,178.2446,178.2446,22015.0
2022-08-04 11:40:00,186.32,186.66,186.21,186.39,15526.0,178.1776,178.5028,178.0724,178.2446,15526.0
2022-08-04 11:50:00,186.38,186.77,186.38,186.73,14902.0,178.235,178.6079,178.235,178.5697,14902.0
2022-08-04 12:00:00,186.71,186.8,186.49,186.64,14234.0,178.5506,178.6366,178.3402,178.4836,14234.0
2022-08-04 12:10:00,186.65,186.71,186.25,186.47,12513.0,178.4932,178.5506,178.1107,178.3211,12513.0
2022-08-04 12:20:00,186.46,186.63,186.31,186.42,8668.0,178.3115,178.4741,178.168,178.2732,8668.0
2022-08-04 12:30:00,186.42,186.46,186.23,186.24,8159.0,178.2732,178.3115,178.0915,178.1011,8159.0
2022-08-04 12:40:00,186.21,186.33,185.97,185.97,13104.0,178.0724,178.1872,177.8429,177.8429,13104.0
2022-08-04 12:50:00,185.9,186.05,185.68,186.03,6692.0,177.776,177.9194,177.5656,177.9003,6692.0
2022-08-04 13:00:00,185.98,185.99,185.51,185.52,8664.0,177.8525,177.862,177.403,177.4126,8664.0
2022-08-04 13:10:00,185.51,185.96,185.51,185.93,9430.0,177.403,177.8333,177.403,177.8047,9430.0
2022-08-04 13:20:00,185.84,185.85,185.62,185.78,5792.0,177.7186,177.7281,177.5082,177.6612,5792.0
2022-08-04 13:30:00,185.76,185.84,185.6,185.8,5903.0,177.6421,177.7186,177.4891,177.6803,5903.0
2022-08-04 13:40:00,185.82,185.92,185.7,185.82,6632.0,177.6995,177.7951,177.5847,177.6995,6632.0
2022-08-04 13:50:00,185.86,185.86,185.52,185.54,8648.0,177.7377,177.7377,177.4126,177.4317,8648.0
2022-08-04 14:00:00,185.53,185.98,185.53,185.93,4742.0,177.4221,177.8525,177.4221,177.8047,4742.0
2022-08-04 14:10:00,185.93,185.93,185.74,185.78,5233.0,177.8047,177.8047,177.623,177.6612,5233.0
2022-08-04 14:20:00,185.74,185.77,185.57,185.57,6137.0,177.623,177.6516,177.4604,177.4604,6137.0
2022-08-04 14:30:00,185.61,185.72,185.52,185.68,10911.0,177.4986,177.6038,177.4126,177.5656,10911.0
2022-08-04 14:40:00,185.67,185.67,185.42,185.46,6108.0,177.556,177.556,177.3169,177.3552,6108.0
2022-08-04 14:50:00,185.5,185.56,185.31,185.43,7560.0,177.3934,177.4508,177.2117,177.3265,7560.0
2022-08-04 15:00:00,185.39,185.45,185.22,185.4,9662.0,177.2883,177.3456,177.1257,177.2978,9662.0
2022-08-04 15:10:00,185.4,185.64,185.39,185.57,13853.0,177.2978,177.5273,177.2883,177.4604,13853.0
2022-08-04 15:20:00,185.53,185.62,185.49,185.55,10148.0,177.4221,177.5082,177.3839,177.4413,10148.0
2022-08-04 15:30:00,185.51,185.55,185.35,185.37,20174.0,177.403,177.4413,177.25,177.2691,20174.0
2022-08-04 15:40:00,185.36,185.43,185.15,185.27,40064.0,177.2596,177.3265,177.0587,177.1735,40064.0
2022-08-04 15:50:00,185.28,185.45,184.98,185.04,116060.0,177.1831,177.3456,176.8962,176.9535,116060.0
2022-08-05 09:30:00,185.37,186.04,185.0,186.03,36576.0,177.2691,177.9098,176.9153,177.9003,36576.0
2022-08-05 09:40:00,185.94,186.7,185.94,186.0,8995.0,177.8142,178.541,177.8142,177.8716,8995.0
2022-08-05 09:50:00,186.06,186.97,186.02,186.76,7967.0,177.929,178.7992,177.8907,178.5984,7967.0
2022-08-05 10:00:00,186.64,186.82,186.35,186.7,9951.0,178.4836,178.6558,178.2063,178.541,9951.0
2022-08-05 10:10:00,186.75,186.97,186.57,186.57,8982.0,178.5888,178.7992,178.4167,178.4167,8982.0
2022-08-05 10:20:00,186.4,186.4,185.83,185.93,7170.0,178.2541,178.2541,177.709,177.8047,7170.0
2022-08-05 10:30:00,185.92,186.25,185.75,186.25,8754.0,177.7951,178.1107,177.6325,178.1107,8754.0
2022-08-05 10:40:00,186.18,186.46,186.0,186.18,9080.0,178.0437,178.3115,177.8716,178.0437,9080.0
2022-08-05 10:50:00,186.14,186.25,185.88,186.16,7614.0,178.0055,178.1107,177.7568,178.0246,7614.0
2022-08-05 11:00:00,186.23,186.42,186.09,186.42,7867.0,178.0915,178.2732,177.9577,178.2732,7867.0
2022-08-05 11:10:00,186.44,186.83,186.43,186.69,9256.0,178.2924,178.6653,178.2828,178.5314,9256.0
2022-08-05 11:20:00,186.64,186.71,186.08,186.17,6127.0,178.4836,178.5506,177.9481,178.0342,6127.0
2022-08-05 11:30:00,186.09,186.32,185.91,185.97,6083.0,177.9577,178.1776,177.7855,177.8429,6083.0
2022-08-05 11:40:00,185.92,186.14,185.68,185.76,4126.0,177.7951,178.0055,177.5656,177.6421,4126.0
2022-08-05 11:50:00,185.84,185.86,185.28,185.28,13763.0,177.7186,177.7377,177.1831,177.1831,13763.0
2022-08-05 12:00:00,185.22,185.54,185.18,185.42,12104.0,177.1257,177.4317,177.0874,177.3169,12104.0
2022-08-05 12:10:00,185.43,185.66,185.32,185.39,12468.0,177.3265,177.5465,177.2213,177.2883,12468.0
2022-08-05 12:20:00,185.41,185.41,185.03,185.28,8774.0,177.3074,177.3074,176.944,177.1831,8774.0
2022-08-05 12:30:00,185.26,185.34,185.09,185.22,7393.0,177.1639,177.2404,177.0014,177.1257,7393.0
2022-08-05 12:40:00,185.17,185.65,185.12,185.61,14862.0,177.0779,177.5369,177.0301,177.4986,14862.0
2022-08-05 12:50:00,185.66,185.75,185.55,185.61,8742.0,177.5465,177.6325,177.4413,177.4986,8742.0
2022-08-05 13:00:00,185.64,185.84,185.59,185.75,9070.0,177.5273,177.7186,177.4795,177.6325,9070.0
2022-08-05 13:10:00,185.76,185.9,185.64,185.67,10835.0,177.6421,177.776,177.5273,177.556,10835.0
2022-08-05 13:20:00,185.68,185.74,185.55,185.59,7220.0,177.5656,177.623,177.4413,177.4795,7220.0
2022-08-05 13:30:00,185.59,185.69,185.56,185.64,7688.0,177.4795,177.5751,177.4508,177.5273,7688.0
2022-08-05 13:40:00,185.63,185.77,185.63,185.69,11383.0,177.5178,177.6516,177.5178,177.5751,11383.0
2022-08-05 13:50:00,185.71,185.71,185.48,185.48,6960.0,177.5943,177.5943,177.3743,177.3743,6960.0
2022-08-05 14:00:00,185.47,185.48,185.32,185.48,10063.0,177.3648,177.3743,177.2213,177.3743,10063.0
2022-08-05 14:10:00,185.45,185.53,185.3,185.42,6428.0,177.3456,177.4221,177.2022,177.3169,6428.0
2022-08-05 14:20:00,185.39,185.48,185.1,185.1,9549.0,177.2883,177.3743,177.0109,177.0109,9549.0
2022-08-05 14:30:00,185.0,185.23,184.98,185.12,14626.0,176.9153,177.1352,176.8962,177.0301,14626.0
2022-08-05 14:40:00,185.12,185.31,185.0,185.28,13536.0,177.0301,177.2117,176.9153,177.1831,13536.0
2022-08-05 14:50:00,185.26,185.3,185.02,185.13,9476.0,177.1639,177.2022,176.9344,177.0396,9476.0
2022-08-05 15:00:00,185.16,185.16,184.84,184.91,17883.0,177.0683,177.0683,176.7623,176.8292,17883.0
2022-08-05 15:10:00,184.98,185.12,184.91,185.06,19441.0,176.8962,177.0301,176.8292,176.9727,19441.0
2022-08-05 15:20:00,185.1,185.22,184.87,185.19,26485.0,177.0109,177.1257,176.791,177.097,26485.0
2022-08-05 15:30:00,185.15,185.3,185.05,185.15,27423.0,177.0587,177.2022,176.9631,177.0587,27423.0
2022-08-05 15:40:00,185.12,185.17,184.97,185.08,33801.0,177.0301,177.0779,176.8866,176.9918,33801.0
2022-08-05 15:50:00,185.14,185.36,184.97,185.31,109177.0,177.0492,177.2596,176.8866,177.2117,109177.0
2022-08-08 09:30:00,186.12,186.97,185.54,186.27,28840.0,177.9864,178.7992,177.4317,178.1298,28840.0
2022-08-08 09:40:00,186.15,186.46,185.71,186.34,10993.0,178.015,178.3115,177.5943,178.1967,10993.0
2022-08-08 09:50:00,186.22,186.46,185.93,186.09,15805.0,178.082,178.3115,177.8047,177.9577,15805.0
2022-08-08 10:00:00,186.05,186.2,185.72,185.97,15087.0,177.9194,178.0629,177.6038,177.8429,15087.0
2022-08-08 10:10:00,186.01,186.29,185.91,185.98,18486.0,177.8812,178.1489,177.7855,177.8525,18486.0
2022-08-08 10:20:00,185.87,186.21,185.76,186.21,13595.0,177.7473,178.0724,177.6421,178.0724,13595.0
2022-08-08 10:30:00,186.16,186.45,186.08,186.45,11187.0,178.0246,178.3019,177.9481,178.3019,11187.0
2022-08-08 10:40:00,186.48,186.96,186.41,186.85,16124.0,178.3306,178.7896,178.2637,178.6844,16124.0
2022-08-08 10:50:00,186.85,187.2,186.77,187.13,29093.0,178.6844,179.0192,178.6079,178.9522,29093.0
2022-08-08 11:00:00,187.08,187.44,187.07,187.19,17326.0,178.9044,179.2487,178.8948,179.0096,17326.0
2022-08-08 11:10:00,187.24,187.58,187.24,187.47,15883.0,179.0574,179.3825,179.0574,179.2774,15883.0
2022-08-08 11:20:00,187.46,187.66,187.41,187.56,15411.0,179.2678,179.4591,179.22,179.3634,15411.0
2022-08-08 11:30:00,187.54,187.56,186.8,186.86,14809.0,179.3443,179.3634,178.6366,178.694,14809.0
2022-08-08 11:40:00,186.88,187.09,186.7,186.93,13021.0,178.7131,178.914,178.541,178.761,13021.0
2022-08-08 11:50:00,186.95,187.14,186.94,187.11,9684.0,178.7801,178.9618,178.7705,178.9331,9684.0
2022-08-08 12:00:00,187.11,187.16,186.8,186.81,27843.0,178.9331,178.9809,178.6366,178.6462,27843.0
2022-08-08 12:10:00,186.85,186.88,186.38,186.49,24808.0,178.6844,178.7131,178.235,178.3402,24808.0
2022-08-08 12:20:00,186.53,186.84,186.53,186.67,10639.0,178.3784,178.6749,178.3784,178.5123,10639.0
2022-08-08 12:30:00,186.67,186.88,186.6,186.81,17787.0,178.5123,178.7131,178.4454,178.6462,17787.0
2022-08-08 12:40:00,186.78,187.02,186.75,186.91,11022.0,178.6175,178.847,178.5888,178.7418,11022.0
2022-08-08 12:50:00,186.92,186.98,186.8,186.87,7039.0,178.7514,178.8088,178.6366,178.7036,7039.0
2022-08-08 13:00:00,186.86,187.14,186.85,187.11,10024.0,178.694,178.9618,178.6844,178.9331,10024.0
2022-08-08 13:10:00,187.07,187.2,186.96,187.18,14443.0,178.8948,179.0192,178.7896,179.0,14443.0
2022-08-08 13:20:00,187.15,187.46,187.09,187.4,27846.0,178.9713,179.2678,178.914,179.2104,27846.0
2022-08-08 13:30:00,187.4,187.56,187.4,187.53,8862.0,179.2104,179.3634,179.2104,179.3347,8862.0
2022-08-08 13:40:00,187.48,187.55,187.36,187.36,22304.0,179.2869,179.3539,179.1722,179.1722,22304.0
2022-08-08 13:50:00,187.31,187.6,187.18,187.51,9603.0,179.1243,179.4017,179.0,179.3156,9603.0
2022-08-08 14:00:00,187.51,187.67,187.27,187.51,26080.0,179.3156,179.4686,179.0861,179.3156,26080.0
2022-08-08 14:10:00,187.43,187.44,187.0,187.08,6081.0,179.2391,179.2487,178.8279,178.9044,6081.0
2022-08-08 14:20:00,187.03,187.13,187.0,187.08,11652.0,178.8566,178.9522,178.8279,178.9044,11652.0
2022-08-08 14:30:00,187.07,187.22,187.05,187.19,10818.0,178.8948,179.0383,178.8757,179.0096,10818.0
2022-08-08 14:40:00,187.2,187.26,187.02,187.06,14112.0,179.0192,179.0765,178.847,178.8853,14112.0
2022-08-08 14:50:00,187.05,187.17,186.93,187.07,19609.0,178.8757,178.9905,178.761,178.8948,19609.0
2022-08-08 15:00:00,187.04,187.36,187.02,187.35,17082.0,178.8661,179.1722,178.847,179.1626,17082.0
2022-08-08 15:10:00,187.34,187.38,187.08,187.19,23611.0,179.153,179.1913,178.9044,179.0096,23611.0
2022-08-08 15:20:00,187.18,187.22,187.09,187.11,10818.0,179.0,179.0383,178.914,178.9331,10818.0
2022-08-08 15:30:00,187.09,187.24,187.0,187.08,24030.0,178.914,179.0574,178.8279,178.9044,24030.0
2022-08-08 15:40:00,187.06,187.12,186.9,186.98,32272.0,178.8853,178.9426,178.7323,178.8088,32272.0
2022-08-08 15:50:00,186.97,187.0,186.45,186.55,72313.0,178.7992,178.8279,178.3019,178.3976,72313.0
2022-08-09 09:30:00,187.64,188.84,187.58,188.63,17431.0,179.4399,180.5875,179.3825,180.3867,17431.0
2022-08-09 09:40:00,188.55,189.04,188.54,188.7,10643.0,180.3102,180.7787,180.3006,180.4536,10643.0
2022-08-09 09:50:00,188.72,189.18,188.24,189.17,18910.0,180.4727,180.9126,180.0137,180.9031,18910.0
2022-08-09 10:00:00,189.18,189.72,189.05,189.69,10612.0,180.9126,181.429,180.7883,181.4003,10612.0
2022-08-09 10:10:00,189.73,190.24,189.73,190.21,29609.0,181.4386,181.9263,181.4386,181.8976,29609.0
2022-08-09 10:20:00,190.27,190.33,189.8,189.92,22074.0,181.955,182.0124,181.5055,181.6203,22074.0
2022-08-09 10:30:00,189.92,190.05,189.59,189.59,8586.0,181.6203,181.7446,181.3047,181.3047,8586.0
2022-08-09 10:40:00,189.5,189.71,189.5,189.53,14578.0,181.2186,181.4195,181.2186,181.2473,14578.0
2022-08-09 10:50:00,189.5,189.69,189.24,189.26,25554.0,181.2186,181.4003,180.97,180.9891,25554.0
2022-08-09 11:00:00,189.29,189.41,189.06,189.36,16365.0,181.0178,181.1326,180.7979,181.0848,16365.0
2022-08-09 11:10:00,189.32,189.56,189.0,189.48,10023.0,181.0465,181.276,180.7405,181.1995,10023.0
2022-08-09 11:20:00,189.51,189.8,189.35,189.7,13788.0,181.2282,181.5055,181.0752,181.4099,13788.0
2022-08-09 11:30:00,189.59,189.73,189.35,189.41,20068.0,181.3047,181.4386,181.0752,181.1326,20068.0
2022-08-09 11:40:00,189.46,189.61,189.45,189.51,3575.0,181.1804,181.3238,181.1708,181.2282,3575.0
2022-08-09 11:50:00,189.48,189.69,189.4,189.61,10111.0,181.1995,181.4003,181.123,181.3238,10111.0
2022-08-09 12:00:00,189.63,189.79,189.45,189.6,4357.0,181.343,181.496,181.1708,181.3143,4357.0
2022-08-09 12:10:00,189.6,189.62,189.45,189.56,7271.0,181.3143,181.3334,181.1708,181.276,7271.0
2022-08-09 12:20:00,189.6,189.63,189.5,189.58,6490.0,181.3143,181.343,181.2186,181.2951,6490.0
2022-08-09 12:30:00,189.5,189.61,189.5,189.53,16152.0,181.2186,181.3238,181.2186,181.2473,16152.0
2022-08-09 12:40:00,189.5,189.51,189.4,189.49,12585.0,181.2186,181.2282,181.123,181.2091,12585.0
2022-08-09 12:50:00,189.53,189.68,189.53,189.62,4223.0,181.2473,181.3908,181.2473,181.3334,4223.0
2022-08-09 13:00:00,189.71,189.71,189.5,189.62,9139.0,181.4195,181.4195,181.2186,181.3334,9139.0
2022-08-09 13:10:00,189.61,189.91,189.51,189.91,14403.0,181.3238,181.6107,181.2282,181.6107,14403.0
2022-08-09 13:20:00,189.91,190.08,189.81,189.83,36659.0,181.6107,181.7733,181.5151,181.5342,36659.0
2022-08-09 13:30:00,189.83,189.84,189.5,189.56,10564.0,181.5342,181.5438,181.2186,181.276,10564.0
2022-08-09 13:40:00,189.55,189.59,189.4,189.5,22451.0,181.2665,181.3047,181.123,181.2186,22451.0
2022-08-09 13:50:00,189.41,189.55,189.4,189.46,7462.0,181.1326,181.2665,181.123,181.1804,7462.0
2022-08-09 14:00:00,189.46,189.53,189.4,189.46,10853.0,181.1804,181.2473,181.123,181.1804,10853.0
2022-08-09 14:10:00,189.41,189.44,189.25,189.28,22972.0,181.1326,181.1613,180.9796,181.0083,22972.0
2022-08-09 14:20:00,189.27,189.27,189.0,189.0,16614.0,180.9987,180.9987,180.7405,180.7405,16614.0
2022-08-09 14:30:00,189.0,189.1,189.0,189.02,9993.0,180.7405,180.8361,180.7405,180.7596,9993.0
2022-08-09 14:40:00,189.02,189.07,189.0,189.03,11230.0,180.7596,180.8074,180.7405,180.7692,11230.0
2022-08-09 14:50:00,189.03,189.16,189.0,189.08,9453.0,180.7692,180.8935,180.7405,180.817,9453.0
2022-08-09 15:00:00,189.03,189.16,189.0,189.16,11052.0,180.7692,180.8935,180.7405,180.8935,11052.0
2022-08-09 15:10:00,189.16,189.29,189.1,189.28,12820.0,180.8935,181.0178,180.8361,181.0083,12820.0
2022-08-09 15:20:00,189.31,189.43,189.29,189.29,12302.0,181.0369,181.1517,181.0178,181.0178,12302.0
2022-08-09 15:30:00,189.32,189.42,189.1,189.35,47330.0,181.0465,181.1421,180.8361,181.0752,47330.0
2022-08-09 15:40:00,189.36,189.64,189.35,189.59,66272.0,181.0848,181.3525,181.0752,181.3047,66272.0
2022-08-09 15:50:00,189.69,189.8,189.2,189.74,84825.0,181.4003,181.5055,180.9318,181.4482,84825.0
2022-08-10 09:30:00,191.04,191.9,190.16,190.35,40814.0,182.6913,183.5138,181.8498,182.0315,40814.0
2022-08-10 09:40:00,190.28,191.38,190.28,190.74,21118.0,181.9646,183.0165,181.9646,182.4045,21118.0
2022-08-10 09:50:00,190.79,191.35,190.47,191.09,12858.0,182.4523,182.9878,182.1463,182.7392,12858.0
2022-08-10 10:00:00,191.13,191.35,190.91,191.35,4844.0,182.7774,182.9878,182.567,182.9878,4844.0
2022-08-10 10:10:00,191.31,191.5,191.23,191.34,7193.0,182.9495,183.1312,182.873,182.9782,7193.0
2022-08-10 10:20:00,191.33,191.37,190.87,191.03,12709.0,182.9687,183.0069,182.5288,182.6818,12709.0
2022-08-10 10:30:00,191.0,191.56,190.94,191.45,4145.0,182.6531,183.1886,182.5957,183.0834,4145.0
2022-08-10 10:40:00,191.42,191.73,191.42,191.72,4873.0,183.0547,183.3512,183.0547,183.3416,4873.0
2022-08-10 10:50:00,191.72,191.72,191.35,191.39,8139.0,183.3416,183.3416,182.9878,183.026,8139.0
2022-08-10 11:00:00,191.37,191.95,191.33,191.95,10709.0,183.0069,183.5616,182.9687,183.5616,10709.0
2022-08-10 11:10:00,192.0,192.0,191.41,191.42,6642.0,183.6094,183.6094,183.0452,183.0547,6642.0
2022-08-10 11:20:00,191.56,191.85,191.56,191.68,3436.0,183.1886,183.4659,183.1886,183.3034,3436.0
2022-08-10 11:30:00,191.62,191.65,191.5,191.51,4536.0,183.246,183.2747,183.1312,183.1408,4536.0
2022-08-10 11:40:00,191.52,191.72,191.47,191.65,3812.0,183.1504,183.3416,183.1025,183.2747,3812.0
2022-08-10 11:50:00,191.55,191.77,191.47,191.77,5720.0,183.1791,183.3894,183.1025,183.3894,5720.0
2022-08-10 12:00:00,191.79,191.84,191.61,191.65,3821.0,183.4086,183.4564,183.2364,183.2747,3821.0
2022-08-10 12:10:00,191.67,191.7,191.26,191.26,4455.0,183.2938,183.3225,182.9017,182.9017,4455.0
2022-08-10 12:20:00,191.31,191.43,191.2,191.36,3542.0,182.9495,183.0643,182.8443,182.9974,3542.0
2022-08-10 12:30:00,191.37,191.4,191.22,191.23,4117.0,183.0069,183.0356,182.8635,182.873,4117.0
2022-08-10 12:40:00,191.17,191.22,191.02,191.13,4445.0,182.8157,182.8635,182.6722,182.7774,4445.0
2022-08-10 12:50:00,191.14,191.3,191.11,191.2,6271.0,182.787,182.94,182.7583,182.8443,6271.0
2022-08-10 13:00:00,191.17,191.25,190.93,191.19,21355.0,182.8157,182.8922,182.5861,182.8348,21355.0
2022-08-10 13:10:00,191.18,191.41,191.12,191.38,4764.0,182.8252,183.0452,182.7678,183.0165,4764.0
2022-08-10 13:20:00,191.4,191.43,190.98,190.99,6969.0,183.0356,183.0643,182.634,182.6435,6969.0
2022-08-10 13:30:00,191.07,191.07,190.82,190.98,3939.0,182.72,182.72,182.481,182.634,3939.0
2022-08-10 13:40:00,190.96,191.09,190.81,191.09,6041.0,182.6148,182.7392,182.4714,182.7392,6041.0
2022-08-10 13:50:00,191.11,191.24,191.0,191.09,7722.0,182.7583,182.8826,182.6531,182.7392,7722.0
2022-08-10 14:00:00,191.07,191.3,191.0,191.14,14218.0,182.72,182.94,182.6531,182.787,14218.0
2022-08-10 14:10:00,191.14,191.23,190.85,191.22,19603.0,182.787,182.873,182.5096,182.8635,19603.0
2022-08-10 14:20:00,191.27,191.37,191.19,191.31,8895.0,182.9113,183.0069,182.8348,182.9495,8895.0
2022-08-10 14:30:00,191.34,191.54,191.32,191.38,13810.0,182.9782,183.1695,182.9591,183.0165,13810.0
2022-08-10 14:40:00,191.38,191.39,191.02,191.12,15625.0,183.0165,183.026,182.6722,182.7678,15625.0
2022-08-10 14:50:00,191.12,191.32,191.12,191.27,11613.0,182.7678,182.9591,182.7678,182.9113,11613.0
2022-08-10 15:00:00,191.27,191.27,191.03,191.03,15344.0,182.9113,182.9113,182.6818,182.6818,15344.0
2022-08-10 15:10:00,191.0,191.19,190.95,191.14,22693.0,182.6531,182.8348,182.6053,182.787,22693.0
2022-08-10 15:20:00,191.15,191.31,191.11,191.2,14440.0,182.7965,182.9495,182.7583,182.8443,14440.0
2022-08-10 15:30:00,191.2,191.58,191.06,191.54,29767.0,182.8443,183.2077,182.7105,183.1695,29767.0
2022-08-10 15:40:00,191.53,191.74,191.45,191.59,26193.0,183.1599,183.3608,183.0834,183.2173,26193.0
2022-08-10 15:50:00,191.6,191.66,191.04,191.61,110639.0,183.2269,183.2842,182.6913,183.2364,110639.0
2022-08-11 09:30:00,192.6,193.22,192.46,192.75,28723.0,184.1832,184.7761,184.0493,184.3266,28723.0
2022-08-11 09:40:00,192.68,193.18,192.51,192.99,24696.0,184.2597,184.7378,184.0971,184.5561,24696.0
2022-08-11 09:50:00,192.92,193.35,192.92,193.25,12394.0,184.4892,184.9004,184.4892,184.8048,12394.0
2022-08-11 10:00:00,193.18,193.32,192.84,193.17,23074.0,184.7378,184.8717,184.4127,184.7283,23074.0
2022-08-11 10:10:00,193.19,193.24,192.72,193.2,19047.0,184.7474,184.7952,184.2979,184.7569,19047.0
2022-08-11 10:20:00,193.09,193.67,192.9,193.64,13021.0,184.6518,185.2064,184.4701,185.1777,13021.0
2022-08-11 10:30:00,193.64,193.85,193.42,193.46,17865.0,185.1777,185.3785,184.9673,185.0056,17865.0
2022-08-11 10:40:00,193.45,193.56,193.23,193.34,10286.0,184.996,185.1012,184.7856,184.8908,10286.0
2022-08-11 10:50:00,193.31,193.88,193.31,193.43,11326.0,184.8621,185.4072,184.8621,184.9769,11326.0
2022-08-11 11:00:00,193.47,193.58,193.27,193.49,13261.0,185.0151,185.1203,184.8239,185.0343,13261.0
2022-08-11 11:10:00,193.51,193.6,193.27,193.37,7578.0,185.0534,185.1395,184.8239,184.9195,7578.0
2022-08-11 11:20:00,193.41,193.61,193.23,193.4,9422.0,184.9578,185.149,184.7856,184.9482,9422.0
2022-08-11 11:30:00,193.41,193.41,192.71,192.95,10575.0,184.9578,184.9578,184.2884,184.5179,10575.0
2022-08-11 11:40:00,192.91,193.17,192.88,193.07,7994.0,184.4796,184.7283,184.4509,184.6326,7994.0
2022-08-11 11:50:00,193.08,193.26,192.93,192.95,9399.0,184.6422,184.8143,184.4987,184.5179,9399.0
2022-08-11 12:00:00,193.02,193.12,192.8,192.82,7369.0,184.5848,184.6804,184.3744,184.3936,7369.0
2022-08-11 12:10:00,192.84,193.25,192.84,193.12,14218.0,184.4127,184.8048,184.4127,184.6804,14218.0
2022-08-11 12:20:00,193.15,193.31,192.95,193.26,10521.0,184.7091,184.8621,184.5179,184.8143,10521.0
2022-08-11 12:30:00,193.34,193.48,193.26,193.31,5499.0,184.8908,185.0247,184.8143,184.8621,5499.0
2022-08-11 12:40:00,193.3,193.64,193.25,193.64,7828.0,184.8526,185.1777,184.8048,185.1777,7828.0
2022-08-11 12:50:00,193.61,193.94,193.56,193.78,9722.0,185.149,185.4646,185.1012,185.3116,9722.0
2022-08-11 13:00:00,193.78,193.82,193.56,193.75,12850.0,185.3116,185.3499,185.1012,185.2829,12850.0
2022-08-11 13:10:00,193.79,194.13,193.75,194.02,10035.0,185.3212,185.6463,185.2829,185.5411,10035.0
2022-08-11 13:20:00,194.01,194.06,193.73,193.94,8322.0,185.5315,185.5794,185.2638,185.4646,8322.0
2022-08-11 13:30:00,193.97,194.03,193.74,193.74,6997.0,185.4933,185.5507,185.2733,185.2733,6997.0
2022-08-11 13:40:00,193.73,193.87,193.55,193.87,13778.0,185.2638,185.3977,185.0917,185.3977,13778.0
2022-08-11 13:50:00,193.87,194.07,193.74,194.02,11551.0,185.3977,185.5889,185.2733,185.5411,11551.0
2022-08-11 14:00:00,193.98,194.01,193.83,193.93,12572.0,185.5029,185.5315,185.3594,185.455,12572.0
2022-08-11 14:10:00,193.93,194.32,193.87,194.27,16290.0,185.455,185.828,185.3977,185.7802,16290.0
2022-08-11 14:20:00,194.25,194.28,194.06,194.16,9069.0,185.7611,185.7897,185.5794,185.675,9069.0
2022-08-11 14:30:00,194.1,194.19,193.86,193.86,9037.0,185.6176,185.7037,185.3881,185.3881,9037.0
2022-08-11 14:40:00,193.92,193.92,193.75,193.75,8948.0,185.4455,185.4455,185.2829,185.2829,8948.0
2022-08-11 14:50:00,193.67,194.11,193.58,193.99,15820.0,185.2064,185.6272,185.1203,185.5124,15820.0
2022-08-11 15:00:00,193.97,194.18,193.88,194.13,15675.0,185.4933,185.6941,185.4072,185.6463,15675.0
2022-08-11 15:10:00,194.17,194.17,193.83,194.01,20238.0,185.6846,185.6846,185.3594,185.5315,20238.0
2022-08-11 15:20:00,194.01,194.06,193.84,193.87,15874.0,185.5315,185.5794,185.369,185.3977,15874.0
2022-08-11 15:30:00,193.83,193.92,193.56,193.65,22097.0,185.3594,185.4455,185.1012,185.1873,22097.0
2022-08-11 15:40:00,193.68,193.68,193.41,193.63,32429.0,185.216,185.216,184.9578,185.1682,32429.0
2022-08-11 15:50:00,193.61,194.01,193.54,193.84,83399.0,185.149,185.5315,185.0821,185.369,83399.0
2022-08-12 09:30:00,194.53,195.16,194.21,194.51,13245.0,186.0288,186.6313,185.7228,186.0097,13245.0
2022-08-12 09:40:00,194.72,195.0,194.46,195.0,5330.0,186.2105,186.4783,185.9619,186.4783,5330.0
2022-08-12 09:50:00,195.02,195.33,194.94,195.23,7166.0,186.4974,186.7939,186.4209,186.6982,7166.0
2022-08-12 10:00:00,195.11,195.19,194.71,194.77,7865.0,186.5835,186.66,186.201,186.2583,7865.0
2022-08-12 10:10:00,194.89,195.13,194.6,194.86,9085.0,186.3731,186.6026,186.0958,186.3444,9085.0
2022-08-12 10:20:00,194.83,194.84,194.54,194.78,9691.0,186.3157,186.3253,186.0384,186.2679,9691.0
2022-08-12 10:30:00,194.8,195.14,194.76,194.9,9251.0,186.287,186.6122,186.2488,186.3827,9251.0
2022-08-12 10:40:00,194.83,195.41,194.8,195.41,5669.0,186.3157,186.8704,186.287,186.8704,5669.0
2022-08-12 10:50:00,195.47,195.53,195.2,195.39,9804.0,186.9277,186.9851,186.6695,186.8512,9804.0
2022-08-12 11:00:00,195.35,195.5,195.19,195.31,7153.0,186.813,186.9564,186.66,186.7747,7153.0
2022-08-12 11:10:00,195.41,195.74,195.35,195.66,5021.0,186.8704,187.1859,186.813,187.1094,5021.0
2022-08-12 11:20:00,195.88,195.95,195.77,195.9,3355.0,187.3198,187.3868,187.2146,187.339,3355.0
2022-08-12 11:30:00,195.9,195.99,195.67,195.84,5888.0,187.339,187.425,187.119,187.2816,5888.0
2022-08-12 11:40:00,195.77,196.08,195.73,195.98,5059.0,187.2146,187.5111,187.1764,187.4155,5059.0
2022-08-12 11:50:00,195.98,196.04,195.88,196.0,4776.0,187.4155,187.4728,187.3198,187.4346,4776.0
2022-08-12 12:00:00,195.97,196.09,195.94,195.99,3030.0,187.4059,187.5207,187.3772,187.425,3030.0
2022-08-12 12:10:00,196.04,196.06,195.72,195.84,5355.0,187.4728,187.492,187.1668,187.2816,5355.0
2022-08-12 12:20:00,195.82,195.87,195.7,195.81,6737.0,187.2624,187.3103,187.1477,187.2529,6737.0
2022-08-12 12:30:00,195.85,195.9,195.71,195.71,1808.0,187.2911,187.339,187.1573,187.1573,1808.0
2022-08-12 12:40:00,195.73,195.95,195.68,195.9,4042.0,187.1764,187.3868,187.1286,187.339,4042.0
2022-08-12 12:50:00,195.92,196.17,195.92,196.02,3423.0,187.3581,187.5972,187.3581,187.4537,3423.0
2022-08-12 13:00:00,196.08,196.26,196.08,196.22,8624.0,187.5111,187.6832,187.5111,187.645,8624.0
2022-08-12 13:10:00,196.18,196.34,196.14,196.33,4734.0,187.6067,187.7597,187.5685,187.7502,4734.0
2022-08-12 13:20:00,196.33,196.4,196.26,196.35,3232.0,187.7502,187.8171,187.6832,187.7693,3232.0
2022-08-12 13:30:00,196.4,196.47,196.32,196.43,6583.0,187.8171,187.884,187.7406,187.8458,6583.0
2022-08-12 13:40:00,196.35,196.48,196.35,196.4,5026.0,187.7693,187.8936,187.7693,187.8171,5026.0
2022-08-12 13:50:00,196.46,196.57,196.41,196.54,2533.0,187.8745,187.9797,187.8267,187.951,2533.0
2022-08-12 14:00:00,196.56,196.57,196.4,196.4,5515.0,187.9701,187.9797,187.8171,187.8171,5515.0
2022-08-12 14:10:00,196.39,196.74,196.39,196.74,8054.0,187.8075,188.1422,187.8075,188.1422,8054.0
2022-08-12 14:20:00,196.76,196.85,196.62,196.69,10057.0,188.1614,188.2474,188.0275,188.0944,10057.0
2022-08-12 14:30:00,196.65,197.2,196.65,197.08,14746.0,188.0562,188.5821,188.0562,188.4674,14746.0
2022-08-12 14:40:00,197.12,197.29,197.08,197.17,15191.0,188.5056,188.6682,188.4674,188.5535,15191.0
2022-08-12 14:50:00,197.16,197.2,196.79,196.84,16367.0,188.5439,188.5821,188.1901,188.2379,16367.0
2022-08-12 15:00:00,196.83,197.06,196.7,197.03,13536.0,188.2283,188.4483,188.104,188.4196,13536.0
2022-08-12 15:10:00,197.04,197.22,196.97,197.12,19306.0,188.4291,188.6013,188.3622,188.5056,19306.0
2022-08-12 15:20:00,197.16,197.32,197.06,197.32,8764.0,188.5439,188.6969,188.4483,188.6969,8764.0
2022-08-12 15:30:00,197.34,197.35,196.88,196.94,17022.0,188.716,188.7256,188.2761,188.3335,17022.0
2022-08-12 15:40:00,196.95,197.48,196.94,197.46,25305.0,188.3431,188.8499,188.3335,188.8308,25305.0
2022-08-12 15:50:00,197.44,197.59,197.25,197.51,89152.0,188.8117,188.9551,188.63,188.8786,89152.0
2022-08-15 09:30:00,195.5,196.47,195.45,195.96,23239.0,186.9564,187.884,186.9086,187.3963,23239.0
2022-08-15 09:40:00,196.32,197.39,196.21,197.34,10044.0,187.7406,188.7638,187.6354,188.716,10044.0
2022-08-15 09:50:00,197.23,197.67,197.0,197.43,12720.0,188.6108,189.0316,188.3909,188.8021,12720.0
2022-08-15 10:00:00,197.43,197.63,197.31,197.53,11882.0,188.8021,188.9934,188.6873,188.8977,11882.0
2022-08-15 10:10:00,197.55,197.69,197.3,197.39,6786.0,188.9168,189.0507,188.6778,188.7638,6786.0
2022-08-15 10:20:00,197.49,197.76,197.48,197.58,8211.0,188.8595,189.1177,188.8499,188.9455,8211.0
2022-08-15 10:30:00,197.63,197.98,197.56,197.66,13086.0,188.9934,189.3281,188.9264,189.022,13086.0
2022-08-15 10:40:00,197.6,197.86,197.53,197.53,5819.0,188.9647,189.2133,188.8977,188.8977,5819.0
2022-08-15 10:50:00,197.47,197.48,196.81,197.07,9094.0,188.8403,188.8499,188.2092,188.4578,9094.0
2022-08-15 11:00:00,197.06,197.28,196.82,197.2,21871.0,188.4483,188.6586,188.2187,188.5821,21871.0
2022-08-15 11:10:00,197.2,197.36,196.75,196.84,5794.0,188.5821,188.7352,188.1518,188.2379,5794.0
2022-08-15 11:20:00,196.91,197.17,196.91,197.11,4865.0,188.3048,188.5535,188.3048,188.4961,4865.0
2022-08-15 11:30:00,197.2,197.2,196.77,196.8,6442.0,188.5821,188.5821,188.1709,188.1996,6442.0
2022-08-15 11:40:00,196.91,197.1,196.83,197.08,17067.0,188.3048,188.4865,188.2283,188.4674,17067.0
2022-08-15 11:50:00,197.11,197.33,197.06,197.15,14115.0,188.4961,188.7065,188.4483,188.5343,14115.0
2022-08-15 12:00:00,197.07,197.12,196.93,196.99,16809.0,188.4578,188.5056,188.3239,188.3813,16809.0
2022-08-15 12:10:00,197.03,197.27,197.0,197.18,29765.0,188.4196,188.6491,188.3909,188.563,29765.0
2022-08-15 12:20:00,197.18,197.35,197.12,197.3,15061.0,188.563,188.7256,188.5056,188.6778,15061.0
2022-08-15 12:30:00,197.31,197.49,197.29,197.47,9202.0,188.6873,188.8595,188.6682,188.8403,9202.0
2022-08-15 12:40:00,197.47,197.47,197.18,197.28,4775.0,188.8403,188.8403,188.563,188.6586,4775.0
2022-08-15 12:50:00,197.21,197.47,197.2,197.45,6706.0,188.5917,188.8403,188.5821,188.8212,6706.0
2022-08-15 13:00:00,197.41,197.46,197.12,197.21,12839.0,188.783,188.8308,188.5056,188.5917,12839.0
2022-08-15 13:10:00,197.21,197.21,196.91,196.93,11803.0,188.5917,188.5917,188.3048,188.3239,11803.0
2022-08-15 13:20:00,196.96,197.11,196.87,196.92,15214.0,188.3526,188.4961,188.2666,188.3144,15214.0
2022-08-15 13:30:00,196.88,197.01,196.78,196.85,11604.0,188.2761,188.4004,188.1805,188.2474,11604.0
2022-08-15 13:40:00,196.89,196.93,196.67,196.75,23372.0,188.2857,188.3239,188.0753,188.1518,23372.0
2022-08-15 13:50:00,196.75,196.99,196.67,196.86,31443.0,188.1518,188.3813,188.0753,188.257,31443.0
2022-08-15 14:00:00,196.87,197.02,196.68,196.68,7421.0,188.2666,188.41,188.0849,188.0849,7421.0
2022-08-15 14:10:00,196.72,197.11,196.64,197.1,15066.0,188.1231,188.4961,188.0466,188.4865,15066.0
2022-08-15 14:20:00,197.12,197.27,197.01,197.27,8128.0,188.5056,188.6491,188.4004,188.6491,8128.0
2022-08-15 14:30:00,197.23,197.4,197.21,197.28,5226.0,188.6108,188.7734,188.5917,188.6586,5226.0
2022-08-15 14:40:00,197.3,197.3,196.88,197.0,12799.0,188.6778,188.6778,188.2761,188.3909,12799.0
2022-08-15 14:50:00,197.03,197.1,196.84,197.09,13326.0,188.4196,188.4865,188.2379,188.4769,13326.0
2022-08-15 15:00:00,197.09,197.32,197.05,197.09,8439.0,188.4769,188.6969,188.4387,188.4769,8439.0
2022-08-15 15:10:00,197.11,197.24,196.95,196.96,12252.0,188.4961,188.6204,188.3431,188.3526,12252.0
2022-08-15 15:20:00,196.94,196.99,196.83,196.94,25916.0,188.3335,188.3813,188.2283,188.3335,25916.0
2022-08-15 15:30:00,196.94,197.12,196.84,197.05,17357.0,188.3335,188.5056,188.2379,188.4387,17357.0
2022-08-15 15:40:00,197.04,197.4,196.99,197.4,14720.0,188.4291,188.7734,188.3813,188.7734,14720.0
2022-08-15 15:50:00,197.43,197.56,196.66,196.69,131578.0,188.8021,188.9264,188.0657,188.0944,131578.0
2022-08-16 09:30:00,196.78,198.4,196.78,197.89,28830.0,188.1805,189.7297,188.1805,189.242,28830.0
2022-08-16 09:40:00,197.94,198.39,197.78,198.06,14681.0,189.2898,189.7201,189.1368,189.4046,14681.0
2022-08-16 09:50:00,198.21,198.71,197.96,198.67,11683.0,189.548,190.0262,189.3089,189.9879,11683.0
2022-08-16 10:00:00,198.6,198.94,198.16,198.25,16016.0,189.921,190.2461,189.5002,189.5863,16016.0
2022-08-16 10:10:00,198.25,198.86,198.22,198.59,17944.0,189.5863,190.1696,189.5576,189.9114,17944.0
2022-08-16 10:20:00,198.6,198.75,198.33,198.41,12818.0,189.921,190.0644,189.6628,189.7393,12818.0
2022-08-16 10:30:00,198.58,198.58,198.21,198.49,10154.0,189.9018,189.9018,189.548,189.8158,10154.0
2022-08-16 10:40:00,198.46,198.59,198.32,198.42,21886.0,189.7871,189.9114,189.6532,189.7488,21886.0
2022-08-16 10:50:00,198.42,198.69,198.34,198.57,15464.0,189.7488,190.007,189.6723,189.8923,15464.0
2022-08-16 11:00:00,198.53,198.78,198.44,198.63,14423.0,189.854,190.0931,189.768,189.9496,14423.0
2022-08-16 11:10:00,198.65,199.11,198.61,199.05,18706.0,189.9688,190.4087,189.9305,190.3513,18706.0
2022-08-16 11:20:00,199.1,199.31,198.85,198.92,10992.0,190.3991,190.5999,190.16,190.227,10992.0
2022-08-16 11:30:00,198.91,199.16,198.87,199.09,9351.0,190.2174,190.4565,190.1792,190.3895,9351.0
2022-08-16 11:40:00,199.01,199.29,198.88,199.18,13144.0,190.313,190.5808,190.1887,190.4756,13144.0
2022-08-16 11:50:00,199.18,199.38,199.16,199.34,10291.0,190.4756,190.6669,190.4565,190.6286,10291.0
2022-08-16 12:00:00,199.36,199.39,199.2,199.39,8758.0,190.6477,190.6764,190.4947,190.6764,8758.0
2022-08-16 12:10:00,199.4,199.63,199.36,199.63,12867.0,190.686,190.9059,190.6477,190.9059,12867.0
2022-08-16 12:20:00,199.66,199.75,199.58,199.71,9961.0,190.9346,191.0207,190.8581,190.9825,9961.0
2022-08-16 12:30:00,199.71,199.96,199.71,199.9,7559.0,190.9825,191.2215,190.9825,191.1641,7559.0
2022-08-16 12:40:00,199.89,200.14,199.75,200.12,14726.0,191.1546,191.3937,191.0207,191.3745,14726.0
2022-08-16 12:50:00,200.15,200.16,199.79,199.88,8333.0,191.4032,191.4128,191.059,191.145,8333.0
2022-08-16 13:00:00,199.89,200.0,199.73,199.98,7122.0,191.1546,191.2598,191.0016,191.2407,7122.0
2022-08-16 13:10:00,199.99,200.04,199.73,199.74,7050.0,191.2502,191.298,191.0016,191.0111,7050.0
2022-08-16 13:20:00,199.75,199.92,199.68,199.84,8933.0,191.0207,191.1833,190.9538,191.1068,8933.0
2022-08-16 13:30:00,199.87,199.93,199.73,199.81,7727.0,191.1355,191.1928,191.0016,191.0781,7727.0
2022-08-16 13:40:00,199.88,199.89,199.58,199.78,11623.0,191.145,191.1546,190.8581,191.0494,11623.0
2022-08-16 13:50:00,199.78,199.87,199.69,199.78,5220.0,191.0494,191.1355,190.9633,191.0494,5220.0
2022-08-16 14:00:00,199.69,199.79,199.6,199.67,8218.0,190.9633,191.059,190.8773,190.9442,8218.0
2022-08-16 14:10:00,199.66,199.77,199.53,199.72,5363.0,190.9346,191.0398,190.8103,190.992,5363.0
2022-08-16 14:20:00,199.76,199.79,199.62,199.7,5901.0,191.0303,191.059,190.8964,190.9729,5901.0
2022-08-16 14:30:00,199.76,199.76,199.43,199.45,7802.0,191.0303,191.0303,190.7147,190.7338,7802.0
2022-08-16 14:40:00,199.47,199.47,198.69,198.81,44574.0,190.7529,190.7529,190.007,190.1218,44574.0
2022-08-16 14:50:00,198.79,198.99,198.69,198.96,10571.0,190.1027,190.2939,190.007,190.2652,10571.0
2022-08-16 15:00:00,198.95,198.95,198.7,198.85,9667.0,190.2557,190.2557,190.0166,190.16,9667.0
2022-08-16 15:10:00,198.82,198.87,198.65,198.67,9859.0,190.1313,190.1792,189.9688,189.9879,9859.0
2022-08-16 15:20:00,198.67,198.92,198.63,198.83,11897.0,189.9879,190.227,189.9496,190.1409,11897.0
2022-08-16 15:30:00,198.83,199.11,198.82,199.05,19102.0,190.1409,190.4087,190.1313,190.3513,19102.0
2022-08-16 15:40:00,199.03,199.27,198.94,199.22,19836.0,190.3322,190.5617,190.2461,190.5139,19836.0
2022-08-16 15:50:00,199.23,199.26,198.9,199.0,60176.0,190.5234,190.5521,190.2079,190.3035,60176.0
2022-08-17 09:30:00,197.69,199.17,197.26,198.94,31683.0,189.0507,190.4661,188.6395,190.2461,31683.0
2022-08-17 09:40:00,198.96,198.96,198.23,198.46,12475.0,190.2652,190.2652,189.5671,189.7871,12475.0
2022-08-17 09:50:00,198.45,198.96,198.43,198.9,8754.0,189.7775,190.2652,189.7584,190.2079,8754.0
2022-08-17 10:00:00,198.9,199.38,198.7,199.31,9570.0,190.2079,190.6669,190.0166,190.5999,9570.0
2022-08-17 10:10:00,199.37,199.41,199.12,199.32,11395.0,190.6573,190.6956,190.4182,190.6095,11395.0
2022-08-17 10:20:00,199.41,199.75,199.33,199.61,9558.0,190.6956,191.0207,190.6191,190.8868,9558.0
2022-08-17 10:30:00,199.6,200.14,199.58,199.59,5447.0,190.8773,191.3937,190.8581,190.8677,5447.0
2022-08-17 10:40:00,199.61,200.24,199.61,199.95,8340.0,190.8868,191.4893,190.8868,191.212,8340.0
2022-08-17 10:50:00,199.97,199.97,199.64,199.71,8397.0,191.2311,191.2311,190.9155,190.9825,8397.0
2022-08-17 11:00:00,199.68,200.04,199.47,199.77,8385.0,190.9538,191.298,190.7529,191.0398,8385.0
2022-08-17 11:10:00,199.88,199.88,199.72,199.72,7358.0,191.145,191.145,190.992,190.992,7358.0
2022-08-17 11:20:00,199.74,200.08,199.69,200.08,6888.0,191.0111,191.3363,190.9633,191.3363,6888.0
2022-08-17 11:30:00,200.07,200.2,200.01,200.03,6320.0,191.3267,191.451,191.2693,191.2885,6320.0
2022-08-17 11:40:00,200.04,200.05,199.49,199.59,7223.0,191.298,191.3076,190.7721,190.8677,7223.0
2022-08-17 11:50:00,199.5,199.64,199.44,199.6,4675.0,190.7816,190.9155,190.7243,190.8773,4675.0
2022-08-17 12:00:00,199.6,199.8,199.6,199.69,3546.0,190.8773,191.0685,190.8773,190.9633,3546.0
2022-08-17 12:10:00,199.69,199.89,199.62,199.84,7176.0,190.9633,191.1546,190.8964,191.1068,7176.0
2022-08-17 12:20:00,199.69,200.07,199.67,199.95,4714.0,190.9633,191.3267,190.9442,191.212,4714.0
2022-08-17 12:30:00,200.03,200.18,199.97,200.11,6152.0,191.2885,191.4319,191.2311,191.365,6152.0
2022-08-17 12:40:00,199.93,200.11,199.9,200.11,4273.0,191.1928,191.365,191.1641,191.365,4273.0
2022-08-17 12:50:00,200.05,200.24,200.04,200.2,5895.0,191.3076,191.4893,191.298,191.451,5895.0
2022-08-17 13:00:00,200.17,200.33,199.99,200.23,12209.0,191.4224,191.5754,191.2502,191.4797,12209.0
2022-08-17 13:10:00,200.23,200.32,200.11,200.11,6543.0,191.4797,191.5658,191.365,191.365,6543.0
2022-08-17 13:20:00,200.14,200.31,200.13,200.31,4752.0,191.3937,191.5562,191.3841,191.5562,4752.0
2022-08-17 13:30:00,200.32,200.44,200.23,200.26,8833.0,191.5658,191.6806,191.4797,191.5084,8833.0
2022-08-17 13:40:00,200.24,200.35,200.05,200.35,8872.0,191.4893,191.5945,191.3076,191.5945,8872.0
2022-08-17 13:50:00,200.31,200.39,200.21,200.35,5127.0,191.5562,191.6327,191.4606,191.5945,5127.0
2022-08-17 14:00:00,200.35,200.89,200.31,200.81,9891.0,191.5945,192.1109,191.5562,192.0344,9891.0
2022-08-17 14:10:00,200.74,201.0,200.5,200.81,6838.0,191.9674,192.2161,191.7379,192.0344,6838.0
2022-08-17 14:20:00,200.8,200.81,200.44,200.78,10900.0,192.0248,192.0344,191.6806,192.0057,10900.0
2022-08-17 14:30:00,200.83,201.16,200.73,201.06,7006.0,192.0535,192.3691,191.9579,192.2735,7006.0
2022-08-17 14:40:00,200.98,200.98,200.66,200.91,7499.0,192.197,192.197,191.8909,192.13,7499.0
2022-08-17 14:50:00,200.82,200.83,200.49,200.52,10039.0,192.0439,192.0535,191.7284,191.7571,10039.0
2022-08-17 15:00:00,200.43,200.72,200.42,200.52,8264.0,191.671,191.9483,191.6614,191.7571,8264.0
2022-08-17 15:10:00,200.53,200.53,200.2,200.46,15341.0,191.7666,191.7666,191.451,191.6997,15341.0
2022-08-17 15:20:00,200.41,200.82,200.41,200.73,16834.0,191.6519,192.0439,191.6519,191.9579,16834.0
2022-08-17 15:30:00,200.68,201.04,200.6,200.9,15303.0,191.9101,192.2543,191.8336,192.1204,15303.0
2022-08-17 15:40:00,200.95,201.11,200.77,200.77,24809.0,192.1683,192.3213,191.9961,191.9961,24809.0
2022-08-17 15:50:00,200.77,201.15,200.68,200.96,54658.0,191.9961,192.3595,191.9101,192.1778,54658.0
2022-08-18 09:30:00,200.96,201.54,200.71,201.5,27190.0,192.1778,192.7325,191.9388,192.6942,27190.0
2022-08-18 09:40:00,201.5,201.87,201.3,201.63,8742.0,192.6942,193.0481,192.503,192.8185,8742.0
2022-08-18 09:50:00,201.64,201.64,201.2,201.52,9243.0,192.8281,192.8281,192.4073,192.7134,9243.0
2022-08-18 10:00:00,201.59,201.84,201.38,201.81,15431.0,192.7803,193.0194,192.5795,192.9907,15431.0
2022-08-18 10:10:00,201.81,202.16,201.63,201.63,40743.0,192.9907,193.3254,192.8185,192.8185,40743.0
2022-08-18 10:20:00,201.62,201.97,201.39,201.8,16293.0,192.809,193.1437,192.589,192.9811,16293.0
2022-08-18 10:30:00,201.78,201.94,201.65,201.86,19847.0,192.962,193.115,192.8377,193.0385,19847.0
2022-08-18 10:40:00,201.81,202.17,201.68,202.13,23626.0,192.9907,193.3349,192.8664,193.2967,23626.0
2022-08-18 10:50:00,202.1,202.15,201.7,201.74,9504.0,193.268,193.3158,192.8855,192.9237,9504.0
2022-08-18 11:00:00,201.7,201.79,201.25,201.25,8269.0,192.8855,192.9716,192.4552,192.4552,8269.0
2022-08-18 11:10:00,201.2,201.48,201.06,201.33,21591.0,192.4073,192.6751,192.2735,192.5317,21591.0
2022-08-18 11:20:00,201.34,201.54,201.3,201.53,7118.0,192.5412,192.7325,192.503,192.7229,7118.0
2022-08-18 11:30:00,201.51,201.68,201.44,201.62,7146.0,192.7038,192.8664,192.6368,192.809,7146.0
2022-08-18 11:40:00,201.67,201.75,201.62,201.74,4385.0,192.8568,192.9333,192.809,192.9237,4385.0
2022-08-18 11:50:00,201.81,201.86,201.56,201.63,7130.0,192.9907,193.0385,192.7516,192.8185,7130.0
2022-08-18 12:00:00,201.7,201.75,201.53,201.54,2886.0,192.8855,192.9333,192.7229,192.7325,2886.0
2022-08-18 12:10:00,201.6,201.69,201.51,201.68,4511.0,192.7899,192.8759,192.7038,192.8664,4511.0
2022-08-18 12:20:00,201.63,201.66,201.31,201.33,6253.0,192.8185,192.8472,192.5125,192.5317,6253.0
2022-08-18 12:30:00,201.25,201.28,201.1,201.13,2852.0,192.4552,192.4838,192.3117,192.3404,2852.0
2022-08-18 12:40:00,201.15,201.26,201.12,201.26,3255.0,192.3595,192.4647,192.3308,192.4647,3255.0
2022-08-18 12:50:00,201.26,201.41,201.13,201.15,7023.0,192.4647,192.6082,192.3404,192.3595,7023.0
2022-08-18 13:00:00,201.13,201.27,201.1,201.17,5617.0,192.3404,192.4743,192.3117,192.3786,5617.0
2022-08-18 13:10:00,201.21,201.21,201.02,201.09,5456.0,192.4169,192.4169,192.2352,192.3021,5456.0
2022-08-18 13:20:00,201.13,201.25,201.1,201.25,5225.0,192.3404,192.4552,192.3117,192.4552,5225.0
2022-08-18 13:30:00,201.24,201.33,201.1,201.29,5460.0,192.4456,192.5317,192.3117,192.4934,5460.0
2022-08-18 13:40:00,201.27,201.36,201.07,201.14,4706.0,192.4743,192.5603,192.283,192.35,4706.0
2022-08-18 13:50:00,201.15,201.24,201.08,201.15,4246.0,192.3595,192.4456,192.2926,192.3595,4246.0
2022-08-18 14:00:00,201.2,201.36,201.17,201.36,4927.0,192.4073,192.5603,192.3786,192.5603,4927.0
2022-08-18 14:10:00,201.44,201.48,201.3,201.36,4844.0,192.6368,192.6751,192.503,192.5603,4844.0
2022-08-18 14:20:00,201.35,201.48,201.25,201.46,5206.0,192.5508,192.6751,192.4552,192.656,5206.0
2022-08-18 14:30:00,201.43,201.51,201.29,201.45,3284.0,192.6273,192.7038,192.4934,192.6464,3284.0
2022-08-18 14:40:00,201.41,201.54,201.41,201.43,3884.0,192.6082,192.7325,192.6082,192.6273,3884.0
2022-08-18 14:50:00,201.47,201.66,201.44,201.47,4734.0,192.6655,192.8472,192.6368,192.6655,4734.0
2022-08-18 15:00:00,201.48,201.61,201.42,201.57,5105.0,192.6751,192.7994,192.6177,192.7612,5105.0
2022-08-18 15:10:00,201.56,201.83,201.55,201.79,7191.0,192.7516,193.0098,192.742,192.9716,7191.0
2022-08-18 15:20:00,201.83,201.96,201.8,201.93,9513.0,193.0098,193.1341,192.9811,193.1054,9513.0
2022-08-18 15:30:00,201.99,202.17,201.98,202.07,10397.0,193.1628,193.3349,193.1533,193.2393,10397.0
2022-08-18 15:40:00,202.1,202.25,201.96,202.05,25745.0,193.268,193.4115,193.1341,193.2202,25745.0
2022-08-18 15:50:00,202.03,202.42,201.85,202.39,109593.0,193.2011,193.574,193.0289,193.5453,109593.0
2022-08-19 09:30:00,202.53,202.73,201.58,201.62,82986.0,193.6792,193.8705,192.7707,192.809,82986.0
2022-08-19 09:40:00,201.45,201.59,201.09,201.59,8361.0,192.6464,192.7803,192.3021,192.7803,8361.0
2022-08-19 09:50:00,201.55,201.63,200.81,201.13,10679.0,192.742,192.8185,192.0344,192.3404,10679.0
2022-08-19 10:00:00,201.23,201.39,200.92,201.01,39930.0,192.436,192.589,192.1396,192.2256,39930.0
2022-08-19 10:10:00,201.04,201.18,200.83,200.95,12360.0,192.2543,192.3882,192.0535,192.1683,12360.0
2022-08-19 10:20:00,200.95,201.16,200.83,201.16,7716.0,192.1683,192.3691,192.0535,192.3691,7716.0
2022-08-19 10:30:00,201.13,201.36,201.13,201.29,9155.0,192.3404,192.5603,192.3404,192.4934,9155.0
2022-08-19 10:40:00,201.25,201.3,201.0,201.28,8955.0,192.4552,192.503,192.2161,192.4838,8955.0
2022-08-19 10:50:00,201.21,201.31,201.04,201.2,6898.0,192.4169,192.5125,192.2543,192.4073,6898.0
2022-08-19 11:00:00,201.18,201.18,200.49,200.59,12599.0,192.3882,192.3882,191.7284,191.824,12599.0
2022-08-19 11:10:00,200.44,200.73,200.4,200.69,8541.0,191.6806,191.9579,191.6423,191.9196,8541.0
2022-08-19 11:20:00,200.72,200.8,200.43,200.8,8071.0,191.9483,192.0248,191.671,192.0248,8071.0
2022-08-19 11:30:00,200.94,201.17,200.81,201.01,6600.0,192.1587,192.3786,192.0344,192.2256,6600.0
2022-08-19 11:40:00,201.04,201.39,200.96,201.32,7570.0,192.2543,192.589,192.1778,192.5221,7570.0
2022-08-19 11:50:00,201.44,201.44,201.14,201.27,7605.0,192.6368,192.6368,192.35,192.4743,7605.0
2022-08-19 12:00:00,201.25,201.31,201.06,201.31,5713.0,192.4552,192.5125,192.2735,192.5125,5713.0
2022-08-19 12:10:00,201.36,201.63,201.31,201.59,9680.0,192.5603,192.8185,192.5125,192.7803,9680.0
2022-08-19 12:20:00,201.59,201.67,201.51,201.58,5437.0,192.7803,192.8568,192.7038,192.7707,5437.0
2022-08-19 12:30:00,201.55,201.78,201.48,201.7,7570.0,192.742,192.962,192.6751,192.8855,7570.0
2022-08-19 12:40:00,201.69,201.76,201.5,201.5,6212.0,192.8759,192.9429,192.6942,192.6942,6212.0
2022-08-19 12:50:00,201.54,201.72,201.54,201.6,5140.0,192.7325,192.9046,192.7325,192.7899,5140.0
2022-08-19 13:00:00,201.59,201.65,201.45,201.58,8729.0,192.7803,192.8377,192.6464,192.7707,8729.0
2022-08-19 13:10:00,201.59,201.67,201.47,201.65,5063.0,192.7803,192.8568,192.6655,192.8377,5063.0
2022-08-19 13:20:00,201.68,201.82,201.61,201.71,5550.0,192.8664,193.0002,192.7994,192.8951,5550.0
2022-08-19 13:30:00,201.69,201.69,201.48,201.67,7455.0,192.8759,192.8759,192.6751,192.8568,7455.0
2022-08-19 13:40:00,201.72,201.72,201.61,201.63,4113.0,192.9046,192.9046,192.7994,192.8185,4113.0
2022-08-19 13:50:00,201.59,201.96,201.59,201.94,8171.0,192.7803,193.1341,192.7803,193.115,8171.0
2022-08-19 14:00:00,201.94,201.94,201.66,201.73,11974.0,193.115,193.115,192.8472,192.9142,11974.0
2022-08-19 14:10:00,201.68,201.68,201.33,201.42,5684.0,192.8664,192.8664,192.5317,192.6177,5684.0
2022-08-19 14:20:00,201.4,201.5,201.29,201.5,5512.0,192.5986,192.6942,192.4934,192.6942,5512.0
2022-08-19 14:30:00,201.44,201.45,201.18,201.18,5855.0,192.6368,192.6464,192.3882,192.3882,5855.0
2022-08-19 14:40:00,201.17,201.22,201.03,201.15,8362.0,192.3786,192.4265,192.2448,192.3595,8362.0
2022-08-19 14:50:00,201.13,201.15,200.83,200.89,6602.0,192.3404,192.3595,192.0535,192.1109,6602.0
2022-08-19 15:00:00,200.93,200.98,200.67,200.82,9986.0,192.1491,192.197,191.9005,192.0439,9986.0
2022-08-19 15:10:00,200.85,201.19,200.82,201.03,10444.0,192.0726,192.3978,192.0439,192.2448,10444.0
2022-08-19 15:20:00,201.07,201.18,200.98,201.0,9513.0,192.283,192.3882,192.197,192.2161,9513.0
2022-08-19 15:30:00,200.96,200.99,200.68,200.79,13001.0,192.1778,192.2065,191.9101,192.0153,13001.0
2022-08-19 15:40:00,200.81,201.01,200.7,200.99,19130.0,192.0344,192.2256,191.9292,192.2065,19130.0
2022-08-19 15:50:00,201.02,201.24,200.52,200.71,105462.0,192.2352,192.4456,191.7571,191.9388,105462.0
2022-08-22 09:30:00,198.0,198.27,197.6,197.96,46013.0,189.3472,189.6054,188.9647,189.3089,46013.0
2022-08-22 09:40:00,197.8,198.05,197.41,197.67,6938.0,189.1559,189.395,188.783,189.0316,6938.0
2022-08-22 09:50:00,197.64,198.14,197.44,198.12,14902.0,189.0029,189.4811,188.8117,189.4619,14902.0
2022-08-22 10:00:00,198.01,198.31,197.86,198.23,7320.0,189.3567,189.6436,189.2133,189.5671,7320.0
2022-08-22 10:10:00,198.22,198.29,198.02,198.04,5822.0,189.5576,189.6245,189.3663,189.3854,5822.0
2022-08-22 10:20:00,198.04,198.26,197.99,197.99,13298.0,189.3854,189.5958,189.3376,189.3376,13298.0
2022-08-22 10:30:00,197.98,198.31,197.98,198.2,13638.0,189.3281,189.6436,189.3281,189.5384,13638.0
2022-08-22 10:40:00,198.22,198.22,198.0,198.12,6847.0,189.5576,189.5576,189.3472,189.4619,6847.0
2022-08-22 10:50:00,198.09,198.2,198.02,198.12,5704.0,189.4332,189.5384,189.3663,189.4619,5704.0
2022-08-22 11:00:00,198.12,198.34,198.12,198.28,5837.0,189.4619,189.6723,189.4619,189.6149,5837.0
2022-08-22 11:10:00,198.3,198.36,198.19,198.32,5686.0,189.6341,189.6914,189.5289,189.6532,5686.0
2022-08-22 11:20:00,198.36,198.37,198.12,198.3,8830.0,189.6914,189.701,189.4619,189.6341,8830.0
2022-08-22 11:30:00,198.3,198.41,198.21,198.26,5399.0,189.6341,189.7393,189.548,189.5958,5399.0
2022-08-22 11:40:00,198.25,198.36,197.99,197.99,6719.0,189.5863,189.6914,189.3376,189.3376,6719.0
2022-08-22 11:50:00,198.03,198.07,197.76,197.76,6275.0,189.3759,189.4141,189.1177,189.1177,6275.0
2022-08-22 12:00:00,197.76,197.81,197.67,197.72,5252.0,189.1177,189.1655,189.0316,189.0794,5252.0
2022-08-22 12:10:00,197.69,197.69,197.33,197.33,6494.0,189.0507,189.0507,188.7065,188.7065,6494.0
2022-08-22 12:20:00,197.33,197.49,197.19,197.21,4394.0,188.7065,188.8595,188.5726,188.5917,4394.0
2022-08-22 12:30:00,197.21,197.26,197.06,197.19,3839.0,188.5917,188.6395,188.4483,188.5726,3839.0
2022-08-22 12:40:00,197.08,197.21,196.8,197.13,12649.0,188.4674,188.5917,188.1996,188.5152,12649.0
2022-08-22 12:50:00,197.07,197.34,197.01,197.34,4416.0,188.4578,188.716,188.4004,188.716,4416.0
2022-08-22 13:00:00,197.33,197.33,197.21,197.24,2860.0,188.7065,188.7065,188.5917,188.6204,2860.0
2022-08-22 13:10:00,197.2,197.37,197.17,197.28,9305.0,188.5821,188.7447,188.5535,188.6586,9305.0
2022-08-22 13:20:00,197.25,197.3,197.13,197.19,10186.0,188.63,188.6778,188.5152,188.5726,10186.0
2022-08-22 13:30:00,197.17,197.19,196.87,197.04,9139.0,188.5535,188.5726,188.2666,188.4291,9139.0
2022-08-22 13:40:00,197.0,197.01,196.86,196.92,4215.0,188.3909,188.4004,188.257,188.3144,4215.0
2022-08-22 13:50:00,196.91,196.93,196.81,196.86,9812.0,188.3048,188.3239,188.2092,188.257,9812.0
2022-08-22 14:00:00,196.86,196.91,196.71,196.71,11862.0,188.257,188.3048,188.1136,188.1136,11862.0
2022-08-22 14:10:00,196.67,196.72,196.56,196.7,4794.0,188.0753,188.1231,187.9701,188.104,4794.0
2022-08-22 14:20:00,196.72,196.87,196.71,196.81,14597.0,188.1231,188.2666,188.1136,188.2092,14597.0
2022-08-22 14:30:00,196.79,196.94,196.76,196.92,7836.0,188.1901,188.3335,188.1614,188.3144,7836.0
2022-08-22 14:40:00,196.88,196.9,196.73,196.77,14146.0,188.2761,188.2953,188.1327,188.1709,14146.0
2022-08-22 14:50:00,196.75,196.78,196.56,196.64,16209.0,188.1518,188.1805,187.9701,188.0466,16209.0
2022-08-22 15:00:00,196.63,196.87,196.56,196.6,8492.0,188.0371,188.2666,187.9701,188.0084,8492.0
2022-08-22 15:10:00,196.67,196.83,196.57,196.59,16755.0,188.0753,188.2283,187.9797,187.9988,16755.0
2022-08-22 15:20:00,196.61,196.76,196.58,196.65,12257.0,188.0179,188.1614,187.9892,188.0562,12257.0
2022-08-22 15:30:00,196.65,196.86,196.55,196.79,29065.0,188.0562,188.257,187.9605,188.1901,29065.0
2022-08-22 15:40:00,196.8,196.81,196.5,196.76,32760.0,188.1996,188.2092,187.9127,188.1614,32760.0
2022-08-22 15:50:00,196.75,197.22,196.65,197.15,125093.0,188.1518,188.6013,188.0562,188.5343,125093.0
2022-08-23 09:30:00,197.0,197.22,196.89,196.89,12653.0,188.3909,188.6013,188.2857,188.2857,12653.0
2022-08-23 09:40:00,196.87,197.48,196.53,197.37,4995.0,188.2666,188.8499,187.9414,188.7447,4995.0
2022-08-23 09:50:00,197.16,197.73,197.13,197.38,10650.0,188.5439,189.089,188.5152,188.7543,10650.0
2022-08-23 10:00:00,197.36,197.84,197.35,197.84,7189.0,188.7352,189.1942,188.7256,189.1942,7189.0
2022-08-23 10:10:00,197.88,197.9,197.61,197.7,8625.0,189.2324,189.2516,188.9742,189.0603,8625.0
2022-08-23 10:20:00,197.77,197.98,197.53,197.6,18479.0,189.1272,189.3281,188.8977,188.9647,18479.0
2022-08-23 10:30:00,197.46,197.89,197.46,197.75,9266.0,188.8308,189.242,188.8308,189.1081,9266.0
2022-08-23 10:40:00,197.72,197.79,197.39,197.68,13967.0,189.0794,189.1464,188.7638,189.0412,13967.0
2022-08-23 10:50:00,197.71,197.82,197.37,197.37,14170.0,189.0699,189.175,188.7447,188.7447,14170.0
2022-08-23 11:00:00,197.41,197.5,196.84,196.87,14755.0,188.783,188.869,188.2379,188.2666,14755.0
2022-08-23 11:10:00,196.84,197.24,196.76,197.2,9678.0,188.2379,188.6204,188.1614,188.5821,9678.0
2022-08-23 11:20:00,197.2,197.3,197.14,197.23,6115.0,188.5821,188.6778,188.5248,188.6108,6115.0
2022-08-23 11:30:00,197.16,197.46,197.15,197.36,5971.0,188.5439,188.8308,188.5343,188.7352,5971.0
2022-08-23 11:40:00,197.41,197.43,197.13,197.27,3519.0,188.783,188.8021,188.5152,188.6491,3519.0
2022-08-23 11:50:00,197.32,197.36,197.02,197.25,4976.0,188.6969,188.7352,188.41,188.63,4976.0
2022-08-23 12:00:00,197.16,197.16,196.83,196.98,5100.0,188.5439,188.5439,188.2283,188.3718,5100.0
2022-08-23 12:10:00,197.06,197.06,196.77,196.77,2265.0,188.4483,188.4483,188.1709,188.1709,2265.0
2022-08-23 12:20:00,196.69,196.72,196.47,196.47,2788.0,188.0944,188.1231,187.884,187.884,2788.0
2022-08-23 12:30:00,196.57,196.64,196.48,196.57,4573.0,187.9797,188.0466,187.8936,187.9797,4573.0
2022-08-23 12:40:00,196.53,196.7,196.52,196.66,1592.0,187.9414,188.104,187.9319,188.0657,1592.0
2022-08-23 12:50:00,196.72,196.88,196.71,196.88,2992.0,188.1231,188.2761,188.1136,188.2761,2992.0
2022-08-23 13:00:00,196.82,196.82,196.63,196.76,1704.0,188.2187,188.2187,188.0371,188.1614,1704.0
2022-08-23 13:10:00,196.73,196.9,196.66,196.72,3068.0,188.1327,188.2953,188.0657,188.1231,3068.0
2022-08-23 13:20:00,196.73,196.92,196.72,196.89,3544.0,188.1327,188.3144,188.1231,188.2857,3544.0
2022-08-23 13:30:00,196.84,197.01,196.73,196.73,4010.0,188.2379,188.4004,188.1327,188.1327,4010.0
2022-08-23 13:40:00,196.71,196.8,196.62,196.64,6041.0,188.1136,188.1996,188.0275,188.0466,6041.0
2022-08-23 13:50:00,196.65,196.67,196.45,196.53,11188.0,188.0562,188.0753,187.8649,187.9414,11188.0
2022-08-23 14:00:00,196.53,196.56,196.37,196.55,8622.0,187.9414,187.9701,187.7884,187.9605,8622.0
2022-08-23 14:10:00,196.39,196.64,196.26,196.64,12099.0,187.8075,188.0466,187.6832,188.0466,12099.0
2022-08-23 14:20:00,196.65,196.75,196.53,196.75,4527.0,188.0562,188.1518,187.9414,188.1518,4527.0
2022-08-23 14:30:00,196.81,196.84,196.65,196.78,4569.0,188.2092,188.2379,188.0562,188.1805,4569.0
2022-08-23 14:40:00,196.8,196.9,196.72,196.76,2860.0,188.1996,188.2953,188.1231,188.1614,2860.0
2022-08-23 14:50:00,196.78,196.85,196.68,196.81,9383.0,188.1805,188.2474,188.0849,188.2092,9383.0
2022-08-23 15:00:00,196.79,197.0,196.78,197.0,7533.0,188.1901,188.3909,188.1805,188.3909,7533.0
2022-08-23 15:10:00,196.98,196.98,196.73,196.89,6454.0,188.3718,188.3718,188.1327,188.2857,6454.0
2022-08-23 15:20:00,196.91,196.93,196.82,196.86,8925.0,188.3048,188.3239,188.2187,188.257,8925.0
2022-08-23 15:30:00,196.81,196.87,196.66,196.86,16312.0,188.2092,188.2666,188.0657,188.257,16312.0
2022-08-23 15:40:00,196.86,197.11,196.86,196.99,15447.0,188.257,188.4961,188.257,188.3813,15447.0
2022-08-23 15:50:00,196.98,197.1,196.67,196.68,60165.0,188.3718,188.4865,188.0753,188.0849,60165.0
2022-08-24 09:30:00,195.6,195.99,194.8,195.52,31167.0,187.0521,187.425,186.287,186.9756,31167.0
2022-08-24 09:40:00,195.56,195.92,195.43,195.56,14641.0,187.0138,187.3581,186.8895,187.0138,14641.0
2022-08-24 09:50:00,195.63,195.63,194.46,194.54,12772.0,187.0808,187.0808,185.9619,186.0384,12772.0
2022-08-24 10:00:00,194.47,194.81,194.35,194.56,12369.0,185.9714,186.2966,185.8567,186.0575,12369.0
2022-08-24 10:10:00,194.56,194.77,194.54,194.77,3547.0,186.0575,186.2583,186.0384,186.2583,3547.0
2022-08-24 10:20:00,194.87,195.28,194.71,195.19,5671.0,186.354,186.746,186.201,186.66,5671.0
2022-08-24 10:30:00,195.19,195.6,195.19,195.58,4628.0,186.66,187.0521,186.66,187.0329,4628.0
2022-08-24 10:40:00,195.48,195.48,195.22,195.34,6501.0,186.9373,186.9373,186.6887,186.8034,6501.0
2022-08-24 10:50:00,195.34,195.52,195.25,195.47,5483.0,186.8034,186.9756,186.7174,186.9277,5483.0
2022-08-24 11:00:00,195.39,195.74,195.39,195.7,4417.0,186.8512,187.1859,186.8512,187.1477,4417.0
2022-08-24 11:10:00,195.69,196.17,195.67,196.03,4725.0,187.1381,187.5972,187.119,187.4633,4725.0
2022-08-24 11:20:00,196.06,196.08,195.84,196.02,5069.0,187.492,187.5111,187.2816,187.4537,5069.0
2022-08-24 11:30:00,196.05,196.23,195.99,196.01,5376.0,187.4824,187.6545,187.425,187.4441,5376.0
2022-08-24 11:40:00,196.05,196.09,195.91,196.06,1901.0,187.4824,187.5207,187.3485,187.492,1901.0
2022-08-24 11:50:00,196.08,196.18,195.91,195.91,2590.0,187.5111,187.6067,187.3485,187.3485,2590.0
2022-08-24 12:00:00,195.95,195.98,195.7,195.8,3004.0,187.3868,187.4155,187.1477,187.2433,3004.0
2022-08-24 12:10:00,195.78,196.0,195.73,195.77,11493.0,187.2242,187.4346,187.1764,187.2146,11493.0
2022-08-24 12:20:00,195.73,195.89,195.7,195.85,23887.0,187.1764,187.3294,187.1477,187.2911,23887.0
2022-08-24 12:30:00,195.85,195.85,195.4,195.47,10715.0,187.2911,187.2911,186.8608,186.9277,10715.0
2022-08-24 12:40:00,195.43,195.48,194.83,195.0,9976.0,186.8895,186.9373,186.3157,186.4783,9976.0
2022-08-24 12:50:00,195.01,195.14,195.0,195.03,4763.0,186.4878,186.6122,186.4783,186.507,4763.0
2022-08-24 13:00:00,195.0,195.22,195.0,195.22,10585.0,186.4783,186.6887,186.4783,186.6887,10585.0
2022-08-24 13:10:00,195.2,195.41,195.14,195.28,7902.0,186.6695,186.8704,186.6122,186.746,7902.0
2022-08-24 13:20:00,195.28,195.43,195.25,195.35,17971.0,186.746,186.8895,186.7174,186.813,17971.0
2022-08-24 13:30:00,195.4,195.41,195.04,195.15,4378.0,186.8608,186.8704,186.5165,186.6217,4378.0
2022-08-24 13:40:00,195.13,195.27,194.97,195.2,4009.0,186.6026,186.7365,186.4496,186.6695,4009.0
2022-08-24 13:50:00,195.19,195.19,194.95,195.04,2488.0,186.66,186.66,186.4305,186.5165,2488.0
2022-08-24 14:00:00,195.07,195.23,195.01,195.19,5832.0,186.5452,186.6982,186.4878,186.66,5832.0
2022-08-24 14:10:00,195.12,195.19,195.07,195.07,5517.0,186.593,186.66,186.5452,186.5452,5517.0
2022-08-24 14:20:00,195.07,195.22,194.94,195.22,5623.0,186.5452,186.6887,186.4209,186.6887,5623.0
2022-08-24 14:30:00,195.19,195.38,195.13,195.38,4050.0,186.66,186.8417,186.6026,186.8417,4050.0
2022-08-24 14:40:00,195.38,195.5,195.31,195.49,12127.0,186.8417,186.9564,186.7747,186.9469,12127.0
2022-08-24 14:50:00,195.52,195.81,195.51,195.79,4821.0,186.9756,187.2529,186.966,187.2338,4821.0
2022-08-24 15:00:00,195.78,196.17,195.74,196.09,5018.0,187.2242,187.5972,187.1859,187.5207,5018.0
2022-08-24 15:10:00,196.12,196.36,196.11,196.36,3811.0,187.5493,187.7789,187.5398,187.7789,3811.0
2022-08-24 15:20:00,196.28,196.35,196.1,196.15,6371.0,187.7023,187.7693,187.5302,187.578,6371.0
2022-08-24 15:30:00,196.15,196.67,196.13,196.64,26509.0,187.578,188.0753,187.5589,188.0466,26509.0
2022-08-24 15:40:00,196.64,196.73,196.54,196.68,11903.0,188.0466,188.1327,187.951,188.0849,11903.0
2022-08-24 15:50:00,196.68,196.72,196.36,196.46,49352.0,188.0849,188.1231,187.7789,187.8745,49352.0
2022-08-25 09:30:00,196.92,196.92,195.68,196.08,26016.0,188.3144,188.3144,187.1286,187.5111,26016.0
2022-08-25 09:40:00,196.32,197.09,196.25,197.09,9895.0,187.7406,188.4769,187.6737,188.4769,9895.0
2022-08-25 09:50:00,197.08,197.39,196.99,197.24,5490.0,188.4674,188.7638,188.3813,188.6204,5490.0
2022-08-25 10:00:00,197.3,197.45,196.95,196.95,4231.0,188.6778,188.8212,188.3431,188.3431,4231.0
2022-08-25 10:10:00,197.07,197.36,197.07,197.29,3247.0,188.4578,188.7352,188.4578,188.6682,3247.0
2022-08-25 10:20:00,197.26,197.66,197.24,197.6,4398.0,188.6395,189.022,188.6204,188.9647,4398.0
2022-08-25 10:30:00,197.65,197.84,197.49,197.84,3931.0,189.0125,189.1942,188.8595,189.1942,3931.0
2022-08-25 10:40:00,197.84,197.9,197.6,197.81,5835.0,189.1942,189.2516,188.9647,189.1655,5835.0
2022-08-25 10:50:00,197.8,197.82,197.66,197.7,5289.0,189.1559,189.175,189.022,189.0603,5289.0
2022-08-25 11:00:00,197.71,197.8,197.57,197.59,4862.0,189.0699,189.1559,188.936,188.9551,4862.0
2022-08-25 11:10:00,197.58,197.77,197.24,197.28,9591.0,188.9455,189.1272,188.6204,188.6586,9591.0
2022-08-25 11:20:00,197.27,197.42,197.08,197.26,7703.0,188.6491,188.7925,188.4674,188.6395,7703.0
2022-08-25 11:30:00,197.25,197.4,197.18,197.34,3585.0,188.63,188.7734,188.563,188.716,3585.0
2022-08-25 11:40:00,197.26,197.5,197.22,197.34,2819.0,188.6395,188.869,188.6013,188.716,2819.0
2022-08-25 11:50:00,197.34,197.43,197.26,197.43,3750.0,188.716,188.8021,188.6395,188.8021,3750.0
2022-08-25 12:00:00,197.42,197.44,197.03,197.05,3298.0,188.7925,188.8117,188.4196,188.4387,3298.0
2022-08-25 12:10:00,197.0,197.09,196.7,196.94,5762.0,188.3909,188.4769,188.104,188.3335,5762.0
2022-08-25 12:20:00,196.92,196.98,196.86,196.97,4386.0,188.3144,188.3718,188.257,188.3622,4386.0
2022-08-25 12:30:00,197.03,197.03,196.88,196.96,3273.0,188.4196,188.4196,188.2761,188.3526,3273.0
2022-08-25 12:40:00,196.92,196.96,196.59,196.59,4344.0,188.3144,188.3526,187.9988,187.9988,4344.0
2022-08-25 12:50:00,196.62,196.77,196.62,196.65,2901.0,188.0275,188.1709,188.0275,188.0562,2901.0
2022-08-25 13:00:00,196.65,196.84,196.56,196.56,3158.0,188.0562,188.2379,187.9701,187.9701,3158.0
2022-08-25 13:10:00,196.59,196.74,196.58,196.63,2722.0,187.9988,188.1422,187.9892,188.0371,2722.0
2022-08-25 13:20:00,196.66,196.87,196.59,196.79,3555.0,188.0657,188.2666,187.9988,188.1901,3555.0
2022-08-25 13:30:00,196.77,196.85,196.59,196.66,4351.0,188.1709,188.2474,187.9988,188.0657,4351.0
2022-08-25 13:40:00,196.74,196.93,196.71,196.88,3684.0,188.1422,188.3239,188.1136,188.2761,3684.0
2022-08-25 13:50:00,196.86,196.93,196.78,196.89,3765.0,188.257,188.3239,188.1805,188.2857,3765.0
2022-08-25 14:00:00,196.87,196.88,196.65,196.87,5374.0,188.2666,188.2761,188.0562,188.2666,5374.0
2022-08-25 14:10:00,196.8,196.97,196.79,196.95,3781.0,188.1996,188.3622,188.1901,188.3431,3781.0
2022-08-25 14:20:00,196.93,197.03,196.82,197.02,11508.0,188.3239,188.4196,188.2187,188.41,11508.0
2022-08-25 14:30:00,196.95,197.0,196.66,196.75,5271.0,188.3431,188.3909,188.0657,188.1518,5271.0
2022-08-25 14:40:00,196.77,196.81,196.74,196.8,3325.0,188.1709,188.2092,188.1422,188.1996,3325.0
2022-08-25 14:50:00,196.8,196.9,196.74,196.9,3108.0,188.1996,188.2953,188.1422,188.2953,3108.0
2022-08-25 15:00:00,196.88,196.96,196.75,196.75,3502.0,188.2761,188.3526,188.1518,188.1518,3502.0
2022-08-25 15:10:00,196.72,196.94,196.72,196.94,4990.0,188.1231,188.3335,188.1231,188.3335,4990.0
2022-08-25 15:20:00,196.96,197.17,196.95,197.06,11261.0,188.3526,188.5535,188.3431,188.4483,11261.0
2022-08-25 15:30:00,197.09,197.09,196.83,196.84,10988.0,188.4769,188.4769,188.2283,188.2379,10988.0
2022-08-25 15:40:00,196.88,197.16,196.78,197.14,12678.0,188.2761,188.5439,188.1805,188.5248,12678.0
2022-08-25 15:50:00,197.15,197.64,196.89,197.62,49383.0,188.5343,189.0029,188.2857,188.9838,49383.0
2022-08-26 09:30:00,198.25,198.25,197.21,197.29,14833.0,189.5863,189.5863,188.5917,188.6682,14833.0
2022-08-26 09:40:00,197.49,197.83,197.29,197.66,7702.0,188.8595,189.1846,188.6682,189.022,7702.0
2022-08-26 09:50:00,197.43,197.82,197.43,197.72,3460.0,188.8021,189.175,188.8021,189.0794,3460.0
2022-08-26 10:00:00,197.65,197.65,195.83,197.08,7010.0,189.0125,189.0125,187.272,188.4674,7010.0
2022-08-26 10:10:00,197.06,197.06,196.42,196.78,4339.0,188.4483,188.4483,187.8362,188.1805,4339.0
2022-08-26 10:20:00,196.75,196.75,195.54,195.67,5873.0,188.1518,188.1518,186.9947,187.119,5873.0
2022-08-26 10:30:00,195.68,195.68,195.1,195.1,7864.0,187.1286,187.1286,186.5739,186.5739,7864.0
2022-08-26 10:40:00,195.24,195.6,195.23,195.51,7912.0,186.7078,187.0521,186.6982,186.966,7912.0
2022-08-26 10:50:00,195.55,195.62,195.32,195.46,3286.0,187.0042,187.0712,186.7843,186.9182,3286.0
2022-08-26 11:00:00,195.44,195.45,194.86,194.9,5167.0,186.8991,186.9086,186.3444,186.3827,5167.0
2022-08-26 11:10:00,194.91,195.36,194.91,195.15,4156.0,186.3922,186.8226,186.3922,186.6217,4156.0
2022-08-26 11:20:00,195.17,195.49,195.1,195.37,4546.0,186.6409,186.9469,186.5739,186.8321,4546.0
2022-08-26 11:30:00,195.47,195.82,195.42,195.75,11296.0,186.9277,187.2624,186.8799,187.1955,11296.0
2022-08-26 11:40:00,195.78,196.02,195.36,195.9,12639.0,187.2242,187.4537,186.8226,187.339,12639.0
2022-08-26 11:50:00,195.89,196.02,195.75,195.75,8716.0,187.3294,187.4537,187.1955,187.1955,8716.0
2022-08-26 12:00:00,195.75,195.75,195.26,195.45,2531.0,187.1955,187.1955,186.7269,186.9086,2531.0
2022-08-26 12:10:00,195.49,195.49,195.15,195.28,4277.0,186.9469,186.9469,186.6217,186.746,4277.0
2022-08-26 12:20:00,195.23,195.37,195.22,195.27,1897.0,186.6982,186.8321,186.6887,186.7365,1897.0
2022-08-26 12:30:00,195.2,195.29,195.12,195.25,4115.0,186.6695,186.7556,186.593,186.7174,4115.0
2022-08-26 12:40:00,195.2,195.67,195.2,195.58,3365.0,186.6695,187.119,186.6695,187.0329,3365.0
2022-08-26 12:50:00,195.54,195.57,195.32,195.53,4002.0,186.9947,187.0234,186.7843,186.9851,4002.0
2022-08-26 13:00:00,195.55,195.64,195.41,195.47,3757.0,187.0042,187.0903,186.8704,186.9277,3757.0
2022-08-26 13:10:00,195.51,195.53,195.33,195.34,4352.0,186.966,186.9851,186.7939,186.8034,4352.0
2022-08-26 13:20:00,195.34,195.45,195.27,195.41,8346.0,186.8034,186.9086,186.7365,186.8704,8346.0
2022-08-26 13:30:00,195.38,195.38,195.15,195.15,3219.0,186.8417,186.8417,186.6217,186.6217,3219.0
2022-08-26 13:40:00,195.15,195.3,194.93,195.2,9580.0,186.6217,186.7652,186.4113,186.6695,9580.0
2022-08-26 13:50:00,195.13,195.31,195.04,195.19,4002.0,186.6026,186.7747,186.5165,186.66,4002.0
2022-08-26 14:00:00,195.2,195.29,195.04,195.13,4466.0,186.6695,186.7556,186.5165,186.6026,4466.0
2022-08-26 14:10:00,195.05,195.05,194.71,194.91,4971.0,186.5261,186.5261,186.201,186.3922,4971.0
2022-08-26 14:20:00,194.93,194.96,194.77,194.85,3028.0,186.4113,186.44,186.2583,186.3348,3028.0
2022-08-26 14:30:00,194.85,194.93,194.81,194.82,3250.0,186.3348,186.4113,186.2966,186.3062,3250.0
2022-08-26 14:40:00,194.83,194.83,194.67,194.67,4920.0,186.3157,186.3157,186.1627,186.1627,4920.0
2022-08-26 14:50:00,194.66,194.66,194.32,194.33,5826.0,186.1531,186.1531,185.828,185.8376,5826.0
2022-08-26 15:00:00,194.34,194.59,194.23,194.24,6446.0,185.8471,186.0862,185.7419,185.7515,6446.0
2022-08-26 15:10:00,194.25,194.42,194.04,194.33,7315.0,185.7611,185.9236,185.5602,185.8376,7315.0
2022-08-26 15:20:00,194.35,194.39,194.02,194.23,9746.0,185.8567,185.8949,185.5411,185.7419,9746.0
2022-08-26 15:30:00,194.2,194.28,193.96,194.1,11610.0,185.7132,185.7897,185.4837,185.6176,11610.0
2022-08-26 15:40:00,194.14,194.24,193.83,193.94,13450.0,185.6559,185.7515,185.3594,185.4646,13450.0
2022-08-26 15:50:00,193.92,194.09,193.35,193.38,112026.0,185.4455,185.6081,184.9004,184.9291,112026.0
2022-08-29 09:30:00,192.08,192.49,190.75,190.9,28944.0,183.6859,184.078,182.414,182.5575,28944.0
2022-08-29 09:40:00,190.94,190.94,190.31,190.45,9610.0,182.5957,182.5957,181.9932,182.1271,9610.0
2022-08-29 09:50:00,190.55,191.34,190.48,190.77,6910.0,182.2228,182.9782,182.1558,182.4331,6910.0
2022-08-29 10:00:00,190.99,191.09,190.74,190.79,5711.0,182.6435,182.7392,182.4045,182.4523,5711.0
2022-08-29 10:10:00,190.96,191.29,190.85,190.85,8252.0,182.6148,182.9304,182.5096,182.5096,8252.0
2022-08-29 10:20:00,190.93,191.25,190.64,190.64,9990.0,182.5861,182.8922,182.3088,182.3088,9990.0
2022-08-29 10:30:00,190.61,190.81,190.31,190.44,9486.0,182.2801,182.4714,181.9932,182.1176,9486.0
2022-08-29 10:40:00,190.36,190.6,190.19,190.43,7137.0,182.0411,182.2706,181.8785,182.108,7137.0
2022-08-29 10:50:00,190.4,190.43,190.25,190.42,7220.0,182.0793,182.108,181.9359,182.0984,7220.0
2022-08-29 11:00:00,190.46,190.68,190.45,190.66,6220.0,182.1367,182.3471,182.1271,182.3279,6220.0
2022-08-29 11:10:00,190.69,191.03,190.65,191.03,4045.0,182.3566,182.6818,182.3184,182.6818,4045.0
2022-08-29 11:20:00,190.9,191.18,190.9,190.99,8270.0,182.5575,182.8252,182.5575,182.6435,8270.0
2022-08-29 11:30:00,191.1,191.65,191.02,191.59,14148.0,182.7487,183.2747,182.6722,183.2173,14148.0
2022-08-29 11:40:00,191.51,191.57,191.28,191.52,11431.0,183.1408,183.1982,182.9209,183.1504,11431.0
2022-08-29 11:50:00,191.52,191.62,191.44,191.47,7233.0,183.1504,183.246,183.0739,183.1025,7233.0
2022-08-29 12:00:00,191.46,191.93,191.45,191.8,14494.0,183.093,183.5424,183.0834,183.4181,14494.0
2022-08-29 12:10:00,191.88,192.04,191.61,191.94,3815.0,183.4946,183.6476,183.2364,183.552,3815.0
2022-08-29 12:20:00,191.88,192.04,191.85,192.02,6195.0,183.4946,183.6476,183.4659,183.6285,6195.0
2022-08-29 12:30:00,191.96,192.0,191.8,191.95,5509.0,183.5711,183.6094,183.4181,183.5616,5509.0
2022-08-29 12:40:00,192.01,192.63,192.0,192.5,58579.0,183.619,184.2119,183.6094,184.0875,58579.0
2022-08-29 12:50:00,192.59,192.82,192.59,192.66,6262.0,184.1736,184.3936,184.1736,184.2405,6262.0
2022-08-29 13:00:00,192.72,192.93,192.72,192.89,5123.0,184.2979,184.4987,184.2979,184.4605,5123.0
2022-08-29 13:10:00,192.88,192.93,192.56,192.67,30295.0,184.4509,184.4987,184.1449,184.2501,30295.0
2022-08-29 13:20:00,192.81,192.81,192.61,192.7,4726.0,184.384,184.384,184.1927,184.2788,4726.0
2022-08-29 13:30:00,192.77,193.15,192.76,193.09,2969.0,184.3457,184.7091,184.3362,184.6518,2969.0
2022-08-29 13:40:00,193.03,193.56,193.02,193.41,8257.0,184.5944,185.1012,184.5848,184.9578,8257.0
2022-08-29 13:50:00,193.32,193.41,193.25,193.3,3512.0,184.8717,184.9578,184.8048,184.8526,3512.0
2022-08-29 14:00:00,193.25,193.37,193.18,193.18,5293.0,184.8048,184.9195,184.7378,184.7378,5293.0
2022-08-29 14:10:00,193.15,193.28,193.03,193.03,31449.0,184.7091,184.8335,184.5944,184.5944,31449.0
2022-08-29 14:20:00,193.04,193.43,193.04,193.31,6764.0,184.6039,184.9769,184.6039,184.8621,6764.0
2022-08-29 14:30:00,193.3,193.64,193.17,193.57,6961.0,184.8526,185.1777,184.7283,185.1108,6961.0
2022-08-29 14:40:00,193.44,193.62,193.42,193.43,4856.0,184.9865,185.1586,184.9673,184.9769,4856.0
2022-08-29 14:50:00,193.49,193.5,192.97,193.43,7073.0,185.0343,185.0438,184.537,184.9769,7073.0
2022-08-29 15:00:00,193.5,193.65,193.17,193.4,9438.0,185.0438,185.1873,184.7283,184.9482,9438.0
2022-08-29 15:10:00,193.32,193.42,192.99,193.04,11379.0,184.8717,184.9673,184.5561,184.6039,11379.0
2022-08-29 15:20:00,192.98,192.98,192.66,192.74,36611.0,184.5466,184.5466,184.2405,184.317,36611.0
2022-08-29 15:30:00,192.73,193.17,192.57,193.13,21918.0,184.3075,184.7283,184.1545,184.69,21918.0
2022-08-29 15:40:00,193.11,193.19,192.72,192.86,19698.0,184.6709,184.7474,184.2979,184.4318,19698.0
2022-08-29 15:50:00,192.82,192.88,192.15,192.18,77237.0,184.3936,184.4509,183.7528,183.7815,77237.0
2022-08-30 09:30:00,192.29,192.52,191.71,192.21,15297.0,183.8867,184.1067,183.3321,183.8102,15297.0
2022-08-30 09:40:00,192.1,192.26,191.66,192.09,3189.0,183.705,183.858,183.2842,183.6955,3189.0
2022-08-30 09:50:00,191.91,191.91,191.05,191.38,4684.0,183.5233,183.5233,182.7009,183.0165,4684.0
2022-08-30 10:00:00,191.41,191.77,191.16,191.3,32072.0,183.0452,183.3894,182.8061,182.94,32072.0
2022-08-30 10:10:00,191.33,191.44,191.08,191.23,6812.0,182.9687,183.0739,182.7296,182.873,6812.0
2022-08-30 10:20:00,191.28,191.45,191.13,191.33,4173.0,182.9209,183.0834,182.7774,182.9687,4173.0
2022-08-30 10:30:00,191.38,191.38,190.66,190.76,2418.0,183.0165,183.0165,182.3279,182.4236,2418.0
2022-08-30 10:40:00,190.65,190.67,189.99,189.99,14322.0,182.3184,182.3375,181.6872,181.6872,14322.0
2022-08-30 10:50:00,190.05,191.14,190.04,191.06,21405.0,181.7446,182.787,181.735,182.7105,21405.0
2022-08-30 11:00:00,191.03,191.85,190.96,191.51,7097.0,182.6818,183.4659,182.6148,183.1408,7097.0
2022-08-30 11:10:00,191.51,191.71,191.17,191.48,13180.0,183.1408,183.3321,182.8157,183.1121,13180.0
2022-08-30 11:20:00,191.43,191.51,191.2,191.31,7376.0,183.0643,183.1408,182.8443,182.9495,7376.0
2022-08-30 11:30:00,191.21,191.61,191.11,191.24,5989.0,182.8539,183.2364,182.7583,182.8826,5989.0
2022-08-30 11:40:00,191.2,191.51,191.16,191.24,5773.0,182.8443,183.1408,182.8061,182.8826,5773.0
2022-08-30 11:50:00,191.16,191.34,191.13,191.25,4829.0,182.8061,182.9782,182.7774,182.8922,4829.0
2022-08-30 12:00:00,191.21,191.31,191.09,191.13,7425.0,182.8539,182.9495,182.7392,182.7774,7425.0
2022-08-30 12:10:00,191.1,191.29,191.0,191.04,9115.0,182.7487,182.9304,182.6531,182.6913,9115.0
2022-08-30 12:20:00,191.06,191.18,190.8,190.9,9035.0,182.7105,182.8252,182.4618,182.5575,9035.0
2022-08-30 12:30:00,190.96,190.96,190.62,190.79,4783.0,182.6148,182.6148,182.2897,182.4523,4783.0
2022-08-30 12:40:00,190.86,190.86,190.5,190.54,5991.0,182.5192,182.5192,182.1749,182.2132,5991.0
2022-08-30 12:50:00,190.59,190.85,190.59,190.77,2604.0,182.261,182.5096,182.261,182.4331,2604.0
2022-08-30 13:00:00,190.69,190.85,190.37,190.46,9460.0,182.3566,182.5096,182.0506,182.1367,9460.0
2022-08-30 13:10:00,190.53,190.53,189.98,189.99,10606.0,182.2036,182.2036,181.6777,181.6872,10606.0
2022-08-30 13:20:00,190.07,190.18,189.91,190.08,5422.0,181.7637,181.8689,181.6107,181.7733,5422.0
2022-08-30 13:30:00,190.11,190.21,189.9,190.0,13914.0,181.802,181.8976,181.6012,181.6968,13914.0
2022-08-30 13:40:00,190.0,190.11,189.65,190.04,19556.0,181.6968,181.802,181.3621,181.735,19556.0
2022-08-30 13:50:00,190.05,190.3,189.98,190.08,5679.0,181.7446,181.9837,181.6777,181.7733,5679.0
2022-08-30 14:00:00,190.22,190.22,189.99,190.03,40812.0,181.9072,181.9072,181.6872,181.7255,40812.0
2022-08-30 14:10:00,190.01,190.16,189.96,190.12,11259.0,181.7064,181.8498,181.6585,181.8115,11259.0
2022-08-30 14:20:00,190.11,190.27,189.83,189.83,12502.0,181.802,181.955,181.5342,181.5342,12502.0
2022-08-30 14:30:00,189.84,190.03,189.79,189.99,8247.0,181.5438,181.7255,181.496,181.6872,8247.0
2022-08-30 14:40:00,190.0,190.0,189.75,189.93,10476.0,181.6968,181.6968,181.4577,181.6298,10476.0
2022-08-30 14:50:00,189.96,190.18,189.9,189.95,14941.0,181.6585,181.8689,181.6012,181.649,14941.0
2022-08-30 15:00:00,190.02,190.67,190.02,190.64,9932.0,181.7159,182.3375,181.7159,182.3088,9932.0
2022-08-30 15:10:00,190.73,190.9,190.62,190.74,9342.0,182.3949,182.5575,182.2897,182.4045,9342.0
2022-08-30 15:20:00,190.71,190.88,190.6,190.78,8768.0,182.3758,182.5383,182.2706,182.4427,8768.0
2022-08-30 15:30:00,190.72,190.72,190.21,190.47,9749.0,182.3853,182.3853,181.8976,182.1463,9749.0
2022-08-30 15:40:00,190.5,190.62,189.89,190.0,32505.0,182.1749,182.2897,181.5916,181.6968,32505.0
2022-08-30 15:50:00,190.0,190.21,189.67,190.0,61051.0,181.6968,181.8976,181.3812,181.6968,61051.0
2022-08-31 09:30:00,190.18,191.13,190.18,191.05,29483.0,181.8689,182.7774,181.8689,182.7009,29483.0
2022-08-31 09:40:00,191.11,192.11,191.07,191.59,55184.0,182.7583,183.7146,182.72,183.2173,55184.0
2022-08-31 09:50:00,191.49,191.71,190.96,191.03,10083.0,183.1217,183.3321,182.6148,182.6818,10083.0
2022-08-31 10:00:00,191.01,191.03,190.74,190.75,8559.0,182.6627,182.6818,182.4045,182.414,8559.0
2022-08-31 10:10:00,190.73,190.91,190.44,190.64,8725.0,182.3949,182.567,182.1176,182.3088,8725.0
2022-08-31 10:20:00,190.68,190.75,190.48,190.54,13661.0,182.3471,182.414,182.1558,182.2132,13661.0
2022-08-31 10:30:00,190.49,190.75,190.43,190.63,8440.0,182.1654,182.414,182.108,182.2993,8440.0
2022-08-31 10:40:00,190.51,191.24,190.49,191.19,8635.0,182.1845,182.8826,182.1654,182.8348,8635.0
2022-08-31 10:50:00,191.26,191.56,191.2,191.2,6441.0,182.9017,183.1886,182.8443,182.8443,6441.0
2022-08-31 11:00:00,191.08,191.23,190.76,190.84,18839.0,182.7296,182.873,182.4236,182.5001,18839.0
2022-08-31 11:10:00,190.83,191.2,190.72,191.18,8180.0,182.4905,182.8443,182.3853,182.8252,8180.0
2022-08-31 11:20:00,191.2,191.24,190.79,190.95,10752.0,182.8443,182.8826,182.4523,182.6053,10752.0
2022-08-31 11:30:00,190.97,191.08,190.79,190.87,10201.0,182.6244,182.7296,182.4523,182.5288,10201.0
2022-08-31 11:40:00,190.78,190.8,190.63,190.67,4922.0,182.4427,182.4618,182.2993,182.3375,4922.0
2022-08-31 11:50:00,190.64,190.86,190.6,190.82,6011.0,182.3088,182.5192,182.2706,182.481,6011.0
2022-08-31 12:00:00,190.87,190.87,190.55,190.56,5303.0,182.5288,182.5288,182.2228,182.2323,5303.0
2022-08-31 12:10:00,190.55,190.62,190.39,190.51,4986.0,182.2228,182.2897,182.0697,182.1845,4986.0
2022-08-31 12:20:00,190.59,190.59,190.2,190.32,6698.0,182.261,182.261,181.8881,182.0028,6698.0
2022-08-31 12:30:00,190.28,190.57,190.21,190.24,5348.0,181.9646,182.2419,181.8976,181.9263,5348.0
2022-08-31 12:40:00,190.24,190.24,190.0,190.09,5597.0,181.9263,181.9263,181.6968,181.7829,5597.0
2022-08-31 12:50:00,190.11,190.28,190.0,190.27,6046.0,181.802,181.9646,181.6968,181.955,6046.0
2022-08-31 13:00:00,190.27,190.39,190.21,190.26,7903.0,181.955,182.0697,181.8976,181.9454,7903.0
2022-08-31 13:10:00,190.29,190.37,190.0,190.02,6331.0,181.9741,182.0506,181.6968,181.7159,6331.0
2022-08-31 13:20:00,190.01,190.04,189.77,189.97,10038.0,181.7064,181.735,181.4768,181.6681,10038.0
2022-08-31 13:30:00,189.95,190.04,189.66,189.74,9016.0,181.649,181.735,181.3716,181.4482,9016.0
2022-08-31 13:40:00,189.75,189.86,189.54,189.7,4502.0,181.4577,181.5629,181.2569,181.4099,4502.0
2022-08-31 13:50:00,189.69,189.85,189.66,189.73,7655.0,181.4003,181.5533,181.3716,181.4386,7655.0
2022-08-31 14:00:00,189.75,189.84,189.5,189.76,9708.0,181.4577,181.5438,181.2186,181.4673,9708.0
2022-08-31 14:10:00,189.78,189.83,189.56,189.56,5312.0,181.4864,181.5342,181.276,181.276,5312.0
2022-08-31 14:20:00,189.63,189.68,189.54,189.61,14698.0,181.343,181.3908,181.2569,181.3238,14698.0
2022-08-31 14:30:00,189.6,189.64,189.36,189.44,26254.0,181.3143,181.3525,181.0848,181.1613,26254.0
2022-08-31 14:40:00,189.43,189.54,189.24,189.49,22753.0,181.1517,181.2569,180.97,181.2091,22753.0
2022-08-31 14:50:00,189.45,189.77,189.45,189.77,12514.0,181.1708,181.4768,181.1708,181.4768,12514.0
2022-08-31 15:00:00,189.74,190.27,189.72,190.05,9214.0,181.4482,181.955,181.429,181.7446,9214.0
2022-08-31 15:10:00,190.02,190.49,190.02,190.36,11697.0,181.7159,182.1654,181.7159,182.0411,11697.0
2022-08-31 15:20:00,190.32,190.32,189.93,189.93,25901.0,182.0028,182.0028,181.6298,181.6298,25901.0
2022-08-31 15:30:00,189.91,190.09,189.71,190.07,29287.0,181.6107,181.7829,181.4195,181.7637,29287.0
2022-08-31 15:40:00,190.09,190.3,189.8,190.07,50261.0,181.7829,181.9837,181.5055,181.7637,50261.0
2022-08-31 15:50:00,190.02,190.14,189.04,189.07,133131.0,181.7159,181.8307,180.7787,180.8074,133131.0
2022-09-01 09:30:00,189.13,189.86,188.51,188.72,30905.0,180.8648,181.5629,180.2719,180.4727,30905.0
2022-09-01 09:40:00,189.06,189.52,188.58,189.46,19323.0,180.7979,181.2378,180.3388,181.1804,19323.0
2022-09-01 09:50:00,189.37,189.91,189.37,189.89,10947.0,181.0943,181.6107,181.0943,181.5916,10947.0
2022-09-01 10:00:00,189.94,190.03,189.18,189.31,12071.0,181.6394,181.7255,180.9126,181.0369,12071.0
2022-09-01 10:10:00,189.29,189.34,188.92,189.06,31344.0,181.0178,181.0656,180.664,180.7979,31344.0
2022-09-01 10:20:00,189.04,190.13,189.04,189.9,9709.0,180.7787,181.8211,180.7787,181.6012,9709.0
2022-09-01 10:30:00,190.01,190.03,189.45,189.45,7296.0,181.7064,181.7255,181.1708,181.1708,7296.0
2022-09-01 10:40:00,189.39,189.55,189.0,189.05,13643.0,181.1134,181.2665,180.7405,180.7883,13643.0
2022-09-01 10:50:00,189.07,189.62,188.99,189.58,16608.0,180.8074,181.3334,180.7309,181.2951,16608.0
2022-09-01 11:00:00,189.62,190.46,189.45,190.27,8346.0,181.3334,182.1367,181.1708,181.955,8346.0
2022-09-01 11:10:00,190.29,191.03,190.29,191.03,12297.0,181.9741,182.6818,181.9741,182.6818,12297.0
2022-09-01 11:20:00,191.01,191.09,190.82,190.98,11982.0,182.6627,182.7392,182.481,182.634,11982.0
2022-09-01 11:30:00,190.99,191.66,190.89,191.47,12739.0,182.6435,183.2842,182.5479,183.1025,12739.0
2022-09-01 11:40:00,191.45,191.48,191.21,191.33,6494.0,183.0834,183.1121,182.8539,182.9687,6494.0
2022-09-01 11:50:00,191.34,191.48,190.94,191.09,9233.0,182.9782,183.1121,182.5957,182.7392,9233.0
2022-09-01 12:00:00,191.14,191.51,191.06,191.45,16756.0,182.787,183.1408,182.7105,183.0834,16756.0
2022-09-01 12:10:00,191.44,191.44,191.1,191.17,10627.0,183.0739,183.0739,182.7487,182.8157,10627.0
2022-09-01 12:20:00,191.17,191.38,190.91,191.23,10351.0,182.8157,183.0165,182.567,182.873,10351.0
2022-09-01 12:30:00,191.19,191.19,190.66,190.66,10332.0,182.8348,182.8348,182.3279,182.3279,10332.0
2022-09-01 12:40:00,190.63,190.74,190.29,190.29,7867.0,182.2993,182.4045,181.9741,181.9741,7867.0
2022-09-01 12:50:00,190.28,190.29,189.97,190.12,13541.0,181.9646,181.9741,181.6681,181.8115,13541.0
2022-09-01 13:00:00,190.12,190.62,190.03,190.59,9226.0,181.8115,182.2897,181.7255,182.261,9226.0
2022-09-01 13:10:00,190.69,191.08,190.65,190.96,5747.0,182.3566,182.7296,182.3184,182.6148,5747.0
2022-09-01 13:20:00,190.97,191.49,190.96,191.49,5086.0,182.6244,183.1217,182.6148,183.1217,5086.0
2022-09-01 13:30:00,191.48,191.58,191.11,191.11,5063.0,183.1121,183.2077,182.7583,182.7583,5063.0
2022-09-01 13:40:00,191.13,191.2,190.92,191.04,8696.0,182.7774,182.8443,182.5766,182.6913,8696.0
2022-09-01 13:50:00,191.03,191.09,190.95,191.0,8053.0,182.6818,182.7392,182.6053,182.6531,8053.0
2022-09-01 14:00:00,191.02,191.28,190.9,191.14,16313.0,182.6722,182.9209,182.5575,182.787,16313.0
2022-09-01 14:10:00,191.15,191.24,191.0,191.19,7657.0,182.7965,182.8826,182.6531,182.8348,7657.0
2022-09-01 14:20:00,191.18,191.64,191.18,191.52,9027.0,182.8252,183.2651,182.8252,183.1504,9027.0
2022-09-01 14:30:00,191.55,191.69,191.35,191.4,12808.0,183.1791,183.3129,182.9878,183.0356,12808.0
2022-09-01 14:40:00,191.44,191.62,191.21,191.27,14469.0,183.0739,183.246,182.8539,182.9113,14469.0
2022-09-01 14:50:00,191.33,191.68,191.29,191.59,14350.0,182.9687,183.3034,182.9304,183.2173,14350.0
2022-09-01 15:00:00,191.55,191.9,191.55,191.83,8761.0,183.1791,183.5138,183.1791,183.4468,8761.0
2022-09-01 15:10:00,191.84,191.89,191.43,191.44,12863.0,183.4564,183.5042,183.0643,183.0739,12863.0
2022-09-01 15:20:00,191.42,191.52,191.18,191.25,16774.0,183.0547,183.1504,182.8252,182.8922,16774.0
2022-09-01 15:30:00,191.23,191.42,191.05,191.21,18833.0,182.873,183.0547,182.7009,182.8539,18833.0
2022-09-01 15:40:00,191.21,191.53,191.15,191.22,18593.0,182.8539,183.1599,182.7965,182.8635,18593.0
2022-09-01 15:50:00,191.24,192.25,191.24,192.14,84901.0,182.8826,183.8485,182.8826,183.7433,84901.0
2022-09-02 09:30:00,193.76,194.15,192.95,193.39,17904.0,185.2925,185.6654,184.5179,184.9386,17904.0
2022-09-02 09:40:00,193.35,193.75,193.04,193.69,9953.0,184.9004,185.2829,184.6039,185.2255,9953.0
2022-09-02 09:50:00,193.79,194.4,193.53,194.09,14624.0,185.3212,185.9045,185.0725,185.6081,14624.0
2022-09-02 10:00:00,194.21,194.37,193.76,194.2,14020.0,185.7228,185.8758,185.2925,185.7132,14020.0
2022-09-02 10:10:00,194.46,195.06,194.45,194.65,12950.0,185.9619,186.5357,185.9523,186.1436,12950.0
2022-09-02 10:20:00,194.63,195.03,194.36,195.03,11068.0,186.1245,186.507,185.8663,186.507,11068.0
2022-09-02 10:30:00,195.05,195.37,195.0,195.2,18402.0,186.5261,186.8321,186.4783,186.6695,18402.0
2022-09-02 10:40:00,195.29,195.52,195.1,195.14,13564.0,186.7556,186.9756,186.5739,186.6122,13564.0
2022-09-02 10:50:00,195.19,195.23,194.74,195.07,16510.0,186.66,186.6982,186.2296,186.5452,16510.0
2022-09-02 11:00:00,195.07,195.45,194.91,195.08,9129.0,186.5452,186.9086,186.3922,186.5548,9129.0
2022-09-02 11:10:00,195.15,195.23,194.9,195.2,5429.0,186.6217,186.6982,186.3827,186.6695,5429.0
2022-09-02 11:20:00,195.19,195.23,195.03,195.15,9212.0,186.66,186.6982,186.507,186.6217,9212.0
2022-09-02 11:30:00,195.17,195.58,195.17,195.52,5601.0,186.6409,187.0329,186.6409,186.9756,5601.0
2022-09-02 11:40:00,195.49,195.5,195.27,195.44,6416.0,186.9469,186.9564,186.7365,186.8991,6416.0
2022-09-02 11:50:00,195.46,195.81,195.45,195.78,6956.0,186.9182,187.2529,186.9086,187.2242,6956.0
2022-09-02 12:00:00,195.83,195.86,195.63,195.69,4710.0,187.272,187.3007,187.0808,187.1381,4710.0
2022-09-02 12:10:00,195.71,195.76,195.45,195.68,17747.0,187.1573,187.2051,186.9086,187.1286,17747.0
2022-09-02 12:20:00,195.68,195.72,195.11,195.28,5173.0,187.1286,187.1668,186.5835,186.746,5173.0
2022-09-02 12:30:00,195.29,195.29,194.78,194.92,7415.0,186.7556,186.7556,186.2679,186.4018,7415.0
2022-09-02 12:40:00,194.92,194.97,194.27,194.39,10901.0,186.4018,186.4496,185.7802,185.8949,10901.0
2022-09-02 12:50:00,194.41,194.41,194.03,194.17,6313.0,185.9141,185.9141,185.5507,185.6846,6313.0
2022-09-02 13:00:00,194.12,194.12,193.2,193.31,16398.0,185.6367,185.6367,184.7569,184.8621,16398.0
2022-09-02 13:10:00,193.16,193.41,192.98,193.36,6396.0,184.7187,184.9578,184.5466,184.91,6396.0
2022-09-02 13:20:00,193.3,193.3,192.12,192.28,8983.0,184.8526,184.8526,183.7241,183.8772,8983.0
2022-09-02 13:30:00,192.26,192.42,192.13,192.28,4895.0,183.858,184.011,183.7337,183.8772,4895.0
2022-09-02 13:40:00,192.3,192.92,192.25,192.25,9274.0,183.8963,184.4892,183.8485,183.8485,9274.0
2022-09-02 13:50:00,192.22,192.24,191.95,192.12,5072.0,183.8198,183.8389,183.5616,183.7241,5072.0
2022-09-02 14:00:00,192.18,192.4,192.08,192.15,7128.0,183.7815,183.9919,183.6859,183.7528,7128.0
2022-09-02 14:10:00,192.24,192.3,191.85,191.9,7525.0,183.8389,183.8963,183.4659,183.5138,7525.0
2022-09-02 14:20:00,191.87,192.23,191.86,192.14,4741.0,183.4851,183.8293,183.4755,183.7433,4741.0
2022-09-02 14:30:00,192.19,192.31,191.96,192.26,5111.0,183.7911,183.9058,183.5711,183.858,5111.0
2022-09-02 14:40:00,192.16,192.23,191.89,191.92,4083.0,183.7624,183.8293,183.5042,183.5329,4083.0
2022-09-02 14:50:00,191.88,191.9,191.37,191.37,6076.0,183.4946,183.5138,183.0069,183.0069,6076.0
2022-09-02 15:00:00,191.39,192.01,191.39,191.81,18631.0,183.026,183.619,183.026,183.4277,18631.0
2022-09-02 15:10:00,191.82,191.84,191.33,191.55,10464.0,183.4373,183.4564,182.9687,183.1791,10464.0
2022-09-02 15:20:00,191.54,191.73,190.97,191.08,9834.0,183.1695,183.3512,182.6244,182.7296,9834.0
2022-09-02 15:30:00,191.02,191.13,190.13,190.19,16501.0,182.6722,182.7774,181.8211,181.8785,16501.0
2022-09-02 15:40:00,190.22,190.62,190.0,190.62,24735.0,181.9072,182.2897,181.6968,182.2897,24735.0
2022-09-02 15:50:00,190.61,191.01,190.38,190.9,60618.0,182.2801,182.6627,182.0602,182.5575,60618.0
2022-09-06 09:30:00,191.75,192.26,191.2,191.77,27402.0,183.3703,183.858,182.8443,183.3894,27402.0
2022-09-06 09:40:00,191.7,191.78,190.68,190.72,11763.0,183.3225,183.399,182.3471,182.3853,11763.0
2022-09-06 09:50:00,190.64,191.24,190.48,191.24,12687.0,182.3088,182.8826,182.1558,182.8826,12687.0
2022-09-06 10:00:00,191.16,191.16,190.25,190.44,8091.0,182.8061,182.8061,181.9359,182.1176,8091.0
2022-09-06 10:10:00,190.4,190.58,190.09,190.37,10676.0,182.0793,182.2514,181.7829,182.0506,10676.0
2022-09-06 10:20:00,190.32,191.21,190.21,191.17,6927.0,182.0028,182.8539,181.8976,182.8157,6927.0
2022-09-06 10:30:00,191.1,191.49,190.83,191.44,11368.0,182.7487,183.1217,182.4905,183.0739,11368.0
2022-09-06 10:40:00,191.52,192.09,191.45,191.69,23853.0,183.1504,183.6955,183.0834,183.3129,23853.0
2022-09-06 10:50:00,191.63,192.32,191.63,192.05,11259.0,183.2556,183.9154,183.2556,183.6572,11259.0
2022-09-06 11:00:00,191.9,192.33,191.82,192.17,7684.0,183.5138,183.925,183.4373,183.772,7684.0
2022-09-06 11:10:00,192.03,192.05,191.6,191.61,3376.0,183.6381,183.6572,183.2269,183.2364,3376.0
2022-09-06 11:20:00,191.47,191.76,191.19,191.3,4464.0,183.1025,183.3799,182.8348,182.94,4464.0
2022-09-06 11:30:00,191.18,191.61,191.13,191.25,6848.0,182.8252,183.2364,182.7774,182.8922,6848.0
2022-09-06 11:40:00,191.19,191.7,191.18,191.58,6878.0,182.8348,183.3225,182.8252,183.2077,6878.0
2022-09-06 11:50:00,191.61,191.73,191.31,191.39,4711.0,183.2364,183.3512,182.9495,183.026,4711.0
2022-09-06 12:00:00,191.3,191.57,190.84,190.92,10679.0,182.94,183.1982,182.5001,182.5766,10679.0
2022-09-06 12:10:00,190.89,191.03,190.41,190.52,5593.0,182.5479,182.6818,182.0889,182.1941,5593.0
2022-09-06 12:20:00,190.37,190.47,190.17,190.38,6555.0,182.0506,182.1463,181.8594,182.0602,6555.0
2022-09-06 12:30:00,190.39,190.48,190.25,190.28,3702.0,182.0697,182.1558,181.9359,181.9646,3702.0
2022-09-06 12:40:00,190.25,190.85,190.23,190.62,7573.0,181.9359,182.5096,181.9167,182.2897,7573.0
2022-09-06 12:50:00,190.73,190.92,190.54,190.74,3125.0,182.3949,182.5766,182.2132,182.4045,3125.0
2022-09-06 13:00:00,190.73,190.76,190.02,190.04,4900.0,182.3949,182.4236,181.7159,181.735,4900.0
2022-09-06 13:10:00,190.08,190.16,189.9,190.08,13902.0,181.7733,181.8498,181.6012,181.7733,13902.0
2022-09-06 13:20:00,190.19,190.19,189.96,190.0,3427.0,181.8785,181.8785,181.6585,181.6968,3427.0
2022-09-06 13:30:00,189.95,190.43,189.95,190.43,3830.0,181.649,182.108,181.649,182.108,3830.0
2022-09-06 13:40:00,190.34,190.34,190.04,190.11,7256.0,182.0219,182.0219,181.735,181.802,7256.0
2022-09-06 13:50:00,190.04,190.45,190.01,190.45,5341.0,181.735,182.1271,181.7064,182.1271,5341.0
2022-09-06 14:00:00,190.39,190.58,190.22,190.36,5334.0,182.0697,182.2514,181.9072,182.0411,5334.0
2022-09-06 14:10:00,190.34,190.73,190.32,190.49,11988.0,182.0219,182.3949,182.0028,182.1654,11988.0
2022-09-06 14:20:00,190.55,190.55,190.27,190.29,2996.0,182.2228,182.2228,181.955,181.9741,2996.0
2022-09-06 14:30:00,190.37,190.37,190.08,190.26,6496.0,182.0506,182.0506,181.7733,181.9454,6496.0
2022-09-06 14:40:00,190.17,190.23,190.05,190.14,6058.0,181.8594,181.9167,181.7446,181.8307,6058.0
2022-09-06 14:50:00,190.16,190.3,189.91,190.15,12869.0,181.8498,181.9837,181.6107,181.8402,12869.0
2022-09-06 15:00:00,190.26,190.36,190.07,190.36,5497.0,181.9454,182.0411,181.7637,182.0411,5497.0
2022-09-06 15:10:00,190.3,190.58,190.27,190.43,5909.0,181.9837,182.2514,181.955,182.108,5909.0
2022-09-06 15:20:00,190.4,190.59,190.17,190.48,7601.0,182.0793,182.261,181.8594,182.1558,7601.0
2022-09-06 15:30:00,190.35,190.38,189.95,190.06,10504.0,182.0315,182.0602,181.649,181.7542,10504.0
2022-09-06 15:40:00,190.05,190.56,190.05,190.37,14374.0,181.7446,182.2323,181.7446,182.0506,14374.0
2022-09-06 15:50:00,190.25,190.59,189.91,190.56,65841.0,181.9359,182.261,181.6107,182.2323,65841.0
2022-09-07 09:30:00,190.65,191.15,190.35,191.15,14447.0,182.3184,182.7965,182.0315,182.7965,14447.0
2022-09-07 09:40:00,191.0,191.62,190.91,191.53,8079.0,182.6531,183.246,182.567,183.1599,8079.0
2022-09-07 09:50:00,191.53,191.61,191.29,191.43,13333.0,183.1599,183.2364,182.9304,183.0643,13333.0
2022-09-07 10:00:00,191.45,192.16,191.34,192.14,8455.0,183.0834,183.7624,182.9782,183.7433,8455.0
2022-09-07 10:10:00,192.22,192.22,191.82,192.12,4766.0,183.8198,183.8198,183.4373,183.7241,4766.0
2022-09-07 10:20:00,192.09,192.41,191.93,192.41,3256.0,183.6955,184.0015,183.5424,184.0015,3256.0
2022-09-07 10:30:00,192.5,193.38,192.5,193.31,8749.0,184.0875,184.9291,184.0875,184.8621,8749.0
2022-09-07 10:40:00,193.13,193.42,193.02,193.02,9706.0,184.69,184.9673,184.5848,184.5848,9706.0
2022-09-07 10:50:00,193.02,193.32,193.01,193.19,11041.0,184.5848,184.8717,184.5752,184.7474,11041.0
2022-09-07 11:00:00,193.14,193.25,193.0,193.23,15025.0,184.6996,184.8048,184.5657,184.7856,15025.0
2022-09-07 11:10:00,193.2,193.58,193.18,193.34,18496.0,184.7569,185.1203,184.7378,184.8908,18496.0
2022-09-07 11:20:00,193.54,193.56,193.12,193.12,12602.0,185.0821,185.1012,184.6804,184.6804,12602.0
2022-09-07 11:30:00,193.12,193.31,193.02,193.24,8861.0,184.6804,184.8621,184.5848,184.7952,8861.0
2022-09-07 11:40:00,193.19,193.21,192.93,193.11,4921.0,184.7474,184.7665,184.4987,184.6709,4921.0
2022-09-07 11:50:00,193.09,193.2,192.94,192.94,3630.0,184.6518,184.7569,184.5083,184.5083,3630.0
2022-09-07 12:00:00,192.93,193.08,192.67,192.91,4412.0,184.4987,184.6422,184.2501,184.4796,4412.0
2022-09-07 12:10:00,192.9,192.94,192.5,192.53,5356.0,184.4701,184.5083,184.0875,184.1162,5356.0
2022-09-07 12:20:00,192.59,192.59,192.25,192.56,4780.0,184.1736,184.1736,183.8485,184.1449,4780.0
2022-09-07 12:30:00,192.58,192.93,192.46,192.93,4198.0,184.164,184.4987,184.0493,184.4987,4198.0
2022-09-07 12:40:00,193.0,193.37,192.94,193.25,4419.0,184.5657,184.9195,184.5083,184.8048,4419.0
2022-09-07 12:50:00,193.33,193.33,192.93,193.15,2205.0,184.8813,184.8813,184.4987,184.7091,2205.0
2022-09-07 13:00:00,193.16,193.28,192.94,192.97,5628.0,184.7187,184.8335,184.5083,184.537,5628.0
2022-09-07 13:10:00,193.0,193.33,192.84,193.1,16421.0,184.5657,184.8813,184.4127,184.6613,16421.0
2022-09-07 13:20:00,193.11,193.22,192.93,192.95,4588.0,184.6709,184.7761,184.4987,184.5179,4588.0
2022-09-07 13:30:00,193.01,193.3,192.94,193.22,5397.0,184.5752,184.8526,184.5083,184.7761,5397.0
2022-09-07 13:40:00,193.33,193.69,193.29,193.64,4216.0,184.8813,185.2255,184.843,185.1777,4216.0
2022-09-07 13:50:00,193.7,193.85,193.64,193.76,6375.0,185.2351,185.3785,185.1777,185.2925,6375.0
2022-09-07 14:00:00,193.78,194.17,193.77,193.86,5481.0,185.3116,185.6846,185.302,185.3881,5481.0
2022-09-07 14:10:00,193.86,193.93,193.62,193.62,7141.0,185.3881,185.455,185.1586,185.1586,7141.0
2022-09-07 14:20:00,193.65,193.65,193.42,193.52,4729.0,185.1873,185.1873,184.9673,185.063,4729.0
2022-09-07 14:30:00,193.51,193.8,193.5,193.55,13977.0,185.0534,185.3307,185.0438,185.0917,13977.0
2022-09-07 14:40:00,193.57,193.69,193.34,193.44,25665.0,185.1108,185.2255,184.8908,184.9865,25665.0
2022-09-07 14:50:00,193.43,193.71,193.32,193.68,15037.0,184.9769,185.2447,184.8717,185.216,15037.0
2022-09-07 15:00:00,193.68,193.77,193.6,193.73,5894.0,185.216,185.302,185.1395,185.2638,5894.0
2022-09-07 15:10:00,193.72,193.72,193.37,193.43,6951.0,185.2542,185.2542,184.9195,184.9769,6951.0
2022-09-07 15:20:00,193.37,193.71,193.32,193.62,8842.0,184.9195,185.2447,184.8717,185.1586,8842.0
2022-09-07 15:30:00,193.61,193.73,193.35,193.38,12674.0,185.149,185.2638,184.9004,184.9291,12674.0
2022-09-07 15:40:00,193.42,193.88,193.35,193.79,17589.0,184.9673,185.4072,184.9004,185.3212,17589.0
2022-09-07 15:50:00,193.85,193.87,193.53,193.67,57762.0,185.3785,185.3977,185.0725,185.2064,57762.0
2022-09-08 09:30:00,193.06,193.26,192.52,192.73,16318.0,184.6231,184.8143,184.1067,184.3075,16318.0
2022-09-08 09:40:00,192.59,193.71,192.32,193.27,5555.0,184.1736,185.2447,183.9154,184.8239,5555.0
2022-09-08 09:50:00,193.01,193.41,192.65,193.4,4357.0,184.5752,184.9578,184.231,184.9482,4357.0
2022-09-08 10:00:00,193.36,193.8,193.24,193.75,10025.0,184.91,185.3307,184.7952,185.2829,10025.0
2022-09-08 10:10:00,193.63,193.83,193.34,193.83,5666.0,185.1682,185.3594,184.8908,185.3594,5666.0
2022-09-08 10:20:00,193.99,194.13,193.53,194.05,54179.0,185.5124,185.6463,185.0725,185.5698,54179.0
2022-09-08 10:30:00,193.96,194.47,193.84,194.27,9502.0,185.4837,185.9714,185.369,185.7802,9502.0
2022-09-08 10:40:00,194.19,194.38,194.13,194.18,6800.0,185.7037,185.8854,185.6463,185.6941,6800.0
2022-09-08 10:50:00,194.12,194.59,193.96,194.46,6707.0,185.6367,186.0862,185.4837,185.9619,6707.0
2022-09-08 11:00:00,194.39,194.65,194.35,194.61,14874.0,185.8949,186.1436,185.8567,186.1053,14874.0
2022-09-08 11:10:00,194.66,194.88,194.49,194.8,7074.0,186.1531,186.3635,185.9906,186.287,7074.0
2022-09-08 11:20:00,194.83,194.85,194.13,194.25,20664.0,186.3157,186.3348,185.6463,185.7611,20664.0
2022-09-08 11:30:00,194.28,194.81,194.26,194.34,5560.0,185.7897,186.2966,185.7706,185.8471,5560.0
2022-09-08 11:40:00,194.4,194.41,194.09,194.16,11248.0,185.9045,185.9141,185.6081,185.675,11248.0
2022-09-08 11:50:00,194.26,194.37,194.08,194.24,11075.0,185.7706,185.8758,185.5985,185.7515,11075.0
2022-09-08 12:00:00,194.28,194.29,192.92,193.25,9512.0,185.7897,185.7993,184.4892,184.8048,9512.0
2022-09-08 12:10:00,193.24,193.55,192.95,193.47,5629.0,184.7952,185.0917,184.5179,185.0151,5629.0
2022-09-08 12:20:00,193.42,193.49,193.07,193.42,8525.0,184.9673,185.0343,184.6326,184.9673,8525.0
2022-09-08 12:30:00,193.42,193.9,193.41,193.71,5225.0,184.9673,185.4264,184.9578,185.2447,5225.0
2022-09-08 12:40:00,193.7,194.21,193.7,194.15,19153.0,185.2351,185.7228,185.2351,185.6654,19153.0
2022-09-08 12:50:00,194.15,194.4,194.04,194.04,8796.0,185.6654,185.9045,185.5602,185.5602,8796.0
2022-09-08 13:00:00,194.07,194.13,193.85,193.87,7259.0,185.5889,185.6463,185.3785,185.3977,7259.0
2022-09-08 13:10:00,194.09,194.67,194.08,194.25,10269.0,185.6081,186.1627,185.5985,185.7611,10269.0
2022-09-08 13:20:00,194.27,194.79,194.26,194.56,17554.0,185.7802,186.2775,185.7706,186.0575,17554.0
2022-09-08 13:30:00,194.55,194.83,194.48,194.7,19895.0,186.048,186.3157,185.981,186.1914,19895.0
2022-09-08 13:40:00,194.78,194.87,194.71,194.82,6658.0,186.2679,186.354,186.201,186.3062,6658.0
2022-09-08 13:50:00,194.8,194.85,194.34,194.69,5900.0,186.287,186.3348,185.8471,186.1818,5900.0
2022-09-08 14:00:00,194.7,195.09,194.61,194.91,5203.0,186.1914,186.5644,186.1053,186.3922,5203.0
2022-09-08 14:10:00,195.05,195.38,194.86,195.22,17273.0,186.5261,186.8417,186.3444,186.6887,17273.0
2022-09-08 14:20:00,195.2,195.28,195.03,195.03,6145.0,186.6695,186.746,186.507,186.507,6145.0
2022-09-08 14:30:00,195.08,195.34,195.05,195.21,6950.0,186.5548,186.8034,186.5261,186.6791,6950.0
2022-09-08 14:40:00,195.23,195.23,194.54,194.64,5423.0,186.6982,186.6982,186.0384,186.134,5423.0
2022-09-08 14:50:00,194.62,194.86,194.57,194.64,4812.0,186.1149,186.3444,186.0671,186.134,4812.0
2022-09-08 15:00:00,194.83,194.83,194.47,194.51,4613.0,186.3157,186.3157,185.9714,186.0097,4613.0
2022-09-08 15:10:00,194.47,194.8,194.42,194.71,4120.0,185.9714,186.287,185.9236,186.201,4120.0
2022-09-08 15:20:00,194.71,194.8,194.52,194.52,5667.0,186.201,186.287,186.0193,186.0193,5667.0
2022-09-08 15:30:00,194.5,194.75,194.41,194.6,6569.0,186.0001,186.2392,185.9141,186.0958,6569.0
2022-09-08 15:40:00,194.58,194.6,194.17,194.4,9860.0,186.0766,186.0958,185.6846,185.9045,9860.0
2022-09-08 15:50:00,194.35,195.25,194.35,195.08,52955.0,185.8567,186.7174,185.8567,186.5548,52955.0
2022-09-09 09:30:00,195.55,195.94,194.6,194.75,19638.0,187.0042,187.3772,186.0958,186.2392,19638.0
2022-09-09 09:40:00,194.6,195.02,194.44,194.68,9223.0,186.0958,186.4974,185.9428,186.1723,9223.0
2022-09-09 09:50:00,194.7,195.2,194.55,195.2,14888.0,186.1914,186.6695,186.048,186.6695,14888.0
2022-09-09 10:00:00,195.08,195.72,195.05,195.61,21439.0,186.5548,187.1668,186.5261,187.0616,21439.0
2022-09-09 10:10:00,195.58,196.22,195.37,196.0,9171.0,187.0329,187.645,186.8321,187.4346,9171.0
2022-09-09 10:20:00,196.1,196.15,195.83,196.08,4318.0,187.5302,187.578,187.272,187.5111,4318.0
2022-09-09 10:30:00,196.08,196.15,195.84,195.91,7113.0,187.5111,187.578,187.2816,187.3485,7113.0
2022-09-09 10:40:00,195.91,195.97,195.65,195.92,18988.0,187.3485,187.4059,187.0999,187.3581,18988.0
2022-09-09 10:50:00,195.93,196.28,195.93,196.27,7523.0,187.3676,187.7023,187.3676,187.6928,7523.0
2022-09-09 11:00:00,196.25,196.25,195.8,195.88,7550.0,187.6737,187.6737,187.2433,187.3198,7550.0
2022-09-09 11:10:00,195.87,196.11,195.7,195.78,10761.0,187.3103,187.5398,187.1477,187.2242,10761.0
2022-09-09 11:20:00,195.72,195.75,195.31,195.37,14419.0,187.1668,187.1955,186.7747,186.8321,14419.0
2022-09-09 11:30:00,195.37,195.62,195.13,195.48,8441.0,186.8321,187.0712,186.6026,186.9373,8441.0
2022-09-09 11:40:00,195.5,195.58,195.36,195.4,8510.0,186.9564,187.0329,186.8226,186.8608,8510.0
2022-09-09 11:50:00,195.39,195.46,195.18,195.45,6179.0,186.8512,186.9182,186.6504,186.9086,6179.0
2022-09-09 12:00:00,195.41,195.49,195.01,195.19,7468.0,186.8704,186.9469,186.4878,186.66,7468.0
2022-09-09 12:10:00,195.2,195.38,195.1,195.35,9537.0,186.6695,186.8417,186.5739,186.813,9537.0
2022-09-09 12:20:00,195.26,195.28,194.87,194.87,9137.0,186.7269,186.746,186.354,186.354,9137.0
2022-09-09 12:30:00,194.83,195.01,194.76,194.79,12965.0,186.3157,186.4878,186.2488,186.2775,12965.0
2022-09-09 12:40:00,194.78,195.1,194.78,195.1,5435.0,186.2679,186.5739,186.2679,186.5739,5435.0
2022-09-09 12:50:00,195.14,195.29,195.06,195.29,5262.0,186.6122,186.7556,186.5357,186.7556,5262.0
2022-09-09 13:00:00,195.29,195.4,195.16,195.4,3122.0,186.7556,186.8608,186.6313,186.8608,3122.0
2022-09-09 13:10:00,195.37,195.62,195.33,195.56,4116.0,186.8321,187.0712,186.7939,187.0138,4116.0
2022-09-09 13:20:00,195.54,195.62,195.39,195.44,7089.0,186.9947,187.0712,186.8512,186.8991,7089.0
2022-09-09 13:30:00,195.41,195.63,195.4,195.56,4869.0,186.8704,187.0808,186.8608,187.0138,4869.0
2022-09-09 13:40:00,195.59,195.59,195.28,195.5,3787.0,187.0425,187.0425,186.746,186.9564,3787.0
2022-09-09 13:50:00,195.45,195.53,195.34,195.52,4534.0,186.9086,186.9851,186.8034,186.9756,4534.0
2022-09-09 14:00:00,195.47,195.52,195.38,195.45,14033.0,186.9277,186.9756,186.8417,186.9086,14033.0
2022-09-09 14:10:00,195.47,195.71,195.47,195.61,2517.0,186.9277,187.1573,186.9277,187.0616,2517.0
2022-09-09 14:20:00,195.62,195.75,195.53,195.72,6744.0,187.0712,187.1955,186.9851,187.1668,6744.0
2022-09-09 14:30:00,195.74,195.93,195.59,195.89,6291.0,187.1859,187.3676,187.0425,187.3294,6291.0
2022-09-09 14:40:00,195.89,196.02,195.76,195.77,6173.0,187.3294,187.4537,187.2051,187.2146,6173.0
2022-09-09 14:50:00,195.68,195.78,195.62,195.71,4543.0,187.1286,187.2242,187.0712,187.1573,4543.0
2022-09-09 15:00:00,195.74,195.89,195.74,195.81,5675.0,187.1859,187.3294,187.1859,187.2529,5675.0
2022-09-09 15:10:00,195.81,195.86,195.63,195.71,4004.0,187.2529,187.3007,187.0808,187.1573,4004.0
2022-09-09 15:20:00,195.76,195.81,195.63,195.64,8208.0,187.2051,187.2529,187.0808,187.0903,8208.0
2022-09-09 15:30:00,195.62,195.62,195.21,195.23,21460.0,187.0712,187.0712,186.6791,186.6982,21460.0
2022-09-09 15:40:00,195.24,195.48,195.17,195.2,42780.0,186.7078,186.9373,186.6409,186.6695,42780.0
2022-09-09 15:50:00,195.18,195.18,194.8,194.97,123547.0,186.6504,186.6504,186.287,186.4496,123547.0
2022-09-12 09:30:00,195.77,195.77,195.14,195.42,17836.0,187.2146,187.2146,186.6122,186.8799,17836.0
2022-09-12 09:40:00,195.44,196.47,195.28,196.47,8811.0,186.8991,187.884,186.746,187.884,8811.0
2022-09-12 09:50:00,196.51,197.4,196.45,197.38,16443.0,187.9223,188.7734,187.8649,188.7543,16443.0
2022-09-12 10:00:00,197.28,197.38,196.78,196.78,7635.0,188.6586,188.7543,188.1805,188.1805,7635.0
2022-09-12 10:10:00,196.85,197.56,196.8,197.5,15462.0,188.2474,188.9264,188.1996,188.869,15462.0
2022-09-12 10:20:00,197.54,198.02,197.54,197.85,17763.0,188.9073,189.3663,188.9073,189.2037,17763.0
2022-09-12 10:30:00,197.9,197.9,196.95,197.17,12683.0,189.2516,189.2516,188.3431,188.5535,12683.0
2022-09-12 10:40:00,197.2,197.63,197.11,197.53,17888.0,188.5821,188.9934,188.4961,188.8977,17888.0
2022-09-12 10:50:00,197.53,197.63,197.2,197.54,13262.0,188.8977,188.9934,188.5821,188.9073,13262.0
2022-09-12 11:00:00,197.59,197.6,197.11,197.13,9852.0,188.9551,188.9647,188.4961,188.5152,9852.0
2022-09-12 11:10:00,197.18,197.18,196.94,197.18,6984.0,188.563,188.563,188.3335,188.563,6984.0
2022-09-12 11:20:00,197.18,197.36,196.99,197.36,8867.0,188.563,188.7352,188.3813,188.7352,8867.0
2022-09-12 11:30:00,197.35,197.42,197.03,197.1,9081.0,188.7256,188.7925,188.4196,188.4865,9081.0
2022-09-12 11:40:00,197.19,197.27,196.84,197.03,6569.0,188.5726,188.6491,188.2379,188.4196,6569.0
2022-09-12 11:50:00,197.07,197.09,196.5,196.74,7234.0,188.4578,188.4769,187.9127,188.1422,7234.0
2022-09-12 12:00:00,196.73,196.8,196.41,196.41,6800.0,188.1327,188.1996,187.8267,187.8267,6800.0
2022-09-12 12:10:00,196.26,196.62,196.2,196.3,4516.0,187.6832,188.0275,187.6258,187.7215,4516.0
2022-09-12 12:20:00,196.24,196.6,196.24,196.55,7934.0,187.6641,188.0084,187.6641,187.9605,7934.0
2022-09-12 12:30:00,196.58,196.83,196.44,196.81,9679.0,187.9892,188.2283,187.8554,188.2092,9679.0
2022-09-12 12:40:00,196.73,196.87,196.63,196.66,5079.0,188.1327,188.2666,188.0371,188.0657,5079.0
2022-09-12 12:50:00,196.67,196.71,196.58,196.68,3855.0,188.0753,188.1136,187.9892,188.0849,3855.0
2022-09-12 13:00:00,196.62,196.86,196.37,196.77,5086.0,188.0275,188.257,187.7884,188.1709,5086.0
2022-09-12 13:10:00,196.71,196.82,196.59,196.65,6659.0,188.1136,188.2187,187.9988,188.0562,6659.0
2022-09-12 13:20:00,196.56,196.98,196.53,196.87,6190.0,187.9701,188.3718,187.9414,188.2666,6190.0
2022-09-12 13:30:00,196.86,197.16,196.8,196.8,11421.0,188.257,188.5439,188.1996,188.1996,11421.0
2022-09-12 13:40:00,196.8,196.81,196.53,196.68,7003.0,188.1996,188.2092,187.9414,188.0849,7003.0
2022-09-12 13:50:00,196.72,196.81,196.7,196.78,5918.0,188.1231,188.2092,188.104,188.1805,5918.0
2022-09-12 14:00:00,196.66,196.66,196.49,196.58,5858.0,188.0657,188.0657,187.9032,187.9892,5858.0
2022-09-12 14:10:00,196.68,196.77,196.43,196.48,8626.0,188.0849,188.1709,187.8458,187.8936,8626.0
2022-09-12 14:20:00,196.49,196.67,196.38,196.53,8646.0,187.9032,188.0753,187.798,187.9414,8646.0
2022-09-12 14:30:00,196.46,196.63,196.33,196.46,7804.0,187.8745,188.0371,187.7502,187.8745,7804.0
2022-09-12 14:40:00,196.46,196.74,196.44,196.74,6230.0,187.8745,188.1422,187.8554,188.1422,6230.0
2022-09-12 14:50:00,196.74,196.82,196.62,196.72,6588.0,188.1422,188.2187,188.0275,188.1231,6588.0
2022-09-12 15:00:00,196.72,196.96,196.7,196.94,8544.0,188.1231,188.3526,188.104,188.3335,8544.0
2022-09-12 15:10:00,196.92,196.96,196.71,196.8,13560.0,188.3144,188.3526,188.1136,188.1996,13560.0
2022-09-12 15:20:00,196.81,196.92,196.5,196.5,11378.0,188.2092,188.3144,187.9127,187.9127,11378.0
2022-09-12 15:30:00,196.5,196.53,196.22,196.41,15116.0,187.9127,187.9414,187.645,187.8267,15116.0
2022-09-12 15:40:00,196.41,196.69,196.33,196.66,20765.0,187.8267,188.0944,187.7502,188.0657,20765.0
2022-09-12 15:50:00,196.65,197.11,196.45,197.1,78274.0,188.0562,188.4961,187.8649,188.4865,78274.0
2022-09-13 09:30:00,194.71,195.3,194.47,194.85,38441.0,186.201,186.7652,185.9714,186.3348,38441.0
2022-09-13 09:40:00,194.89,195.42,194.81,195.19,9353.0,186.3731,186.8799,186.2966,186.66,9353.0
2022-09-13 09:50:00,195.2,195.93,195.2,195.5,7055.0,186.6695,187.3676,186.6695,186.9564,7055.0
2022-09-13 10:00:00,195.37,195.38,194.78,195.1,7953.0,186.8321,186.8417,186.2679,186.5739,7953.0
2022-09-13 10:10:00,195.12,195.49,194.91,195.39,13682.0,186.593,186.9469,186.3922,186.8512,13682.0
2022-09-13 10:20:00,195.48,195.76,195.45,195.73,6725.0,186.9373,187.2051,186.9086,187.1764,6725.0
2022-09-13 10:30:00,195.53,195.6,194.96,195.0,6273.0,186.9851,187.0521,186.44,186.4783,6273.0
2022-09-13 10:40:00,195.0,195.27,195.0,195.1,8292.0,186.4783,186.7365,186.4783,186.5739,8292.0
2022-09-13 10:50:00,195.1,195.33,195.09,195.28,7982.0,186.5739,186.7939,186.5644,186.746,7982.0
2022-09-13 11:00:00,195.27,195.72,195.27,195.69,11562.0,186.7365,187.1668,186.7365,187.1381,11562.0
2022-09-13 11:10:00,195.73,195.77,195.44,195.44,9869.0,187.1764,187.2146,186.8991,186.8991,9869.0
2022-09-13 11:20:00,195.41,195.59,195.27,195.53,8391.0,186.8704,187.0425,186.7365,186.9851,8391.0
2022-09-13 11:30:00,195.49,195.77,195.34,195.77,7752.0,186.9469,187.2146,186.8034,187.2146,7752.0
2022-09-13 11:40:00,195.75,195.78,195.41,195.41,2968.0,187.1955,187.2242,186.8704,186.8704,2968.0
2022-09-13 11:50:00,195.36,195.43,195.22,195.22,3737.0,186.8226,186.8895,186.6887,186.6887,3737.0
2022-09-13 12:00:00,195.31,195.81,195.29,195.75,5329.0,186.7747,187.2529,186.7556,187.1955,5329.0
2022-09-13 12:10:00,195.74,195.85,195.61,195.64,7082.0,187.1859,187.2911,187.0616,187.0903,7082.0
2022-09-13 12:20:00,195.62,195.64,195.35,195.35,5649.0,187.0712,187.0903,186.813,186.813,5649.0
2022-09-13 12:30:00,195.36,195.37,195.08,195.26,4309.0,186.8226,186.8321,186.5548,186.7269,4309.0
2022-09-13 12:40:00,195.23,195.33,195.16,195.24,3289.0,186.6982,186.7939,186.6313,186.7078,3289.0
2022-09-13 12:50:00,195.38,195.54,195.38,195.47,5984.0,186.8417,186.9947,186.8417,186.9277,5984.0
2022-09-13 13:00:00,195.47,195.7,195.29,195.51,7029.0,186.9277,187.1477,186.7556,186.966,7029.0
2022-09-13 13:10:00,195.52,195.71,195.44,195.65,5796.0,186.9756,187.1573,186.8991,187.0999,5796.0
2022-09-13 13:20:00,195.6,195.87,195.52,195.87,3953.0,187.0521,187.3103,186.9756,187.3103,3953.0
2022-09-13 13:30:00,195.9,195.95,195.68,195.87,7281.0,187.339,187.3868,187.1286,187.3103,7281.0
2022-09-13 13:40:00,195.87,195.87,195.58,195.85,10431.0,187.3103,187.3103,187.0329,187.2911,10431.0
2022-09-13 13:50:00,195.84,195.91,195.63,195.78,12699.0,187.2816,187.3485,187.0808,187.2242,12699.0
2022-09-13 14:00:00,195.74,195.79,195.19,195.2,6119.0,187.1859,187.2338,186.66,186.6695,6119.0
2022-09-13 14:10:00,195.24,195.33,195.05,195.33,4163.0,186.7078,186.7939,186.5261,186.7939,4163.0
2022-09-13 14:20:00,195.39,195.4,194.89,194.89,9075.0,186.8512,186.8608,186.3731,186.3731,9075.0
2022-09-13 14:30:00,194.94,195.03,194.57,194.57,6194.0,186.4209,186.507,186.0671,186.0671,6194.0
2022-09-13 14:40:00,194.59,194.65,194.45,194.49,6230.0,186.0862,186.1436,185.9523,185.9906,6230.0
2022-09-13 14:50:00,194.5,194.5,194.17,194.28,10437.0,186.0001,186.0001,185.6846,185.7897,10437.0
2022-09-13 15:00:00,194.36,194.37,194.11,194.17,7940.0,185.8663,185.8758,185.6272,185.6846,7940.0
2022-09-13 15:10:00,194.2,194.31,194.0,194.14,20379.0,185.7132,185.8184,185.522,185.6559,20379.0
2022-09-13 15:20:00,194.13,194.48,194.12,194.21,22134.0,185.6463,185.981,185.6367,185.7228,22134.0
2022-09-13 15:30:00,194.13,194.22,193.29,193.62,27695.0,185.6463,185.7324,184.843,185.1586,27695.0
2022-09-13 15:40:00,193.58,193.58,192.98,193.34,31256.0,185.1203,185.1203,184.5466,184.8908,31256.0
2022-09-13 15:50:00,193.31,193.55,192.96,193.2,109251.0,184.8621,185.0917,184.5274,184.7569,109251.0
2022-09-14 09:30:00,193.88,194.51,193.55,194.41,26975.0,185.4072,186.0097,185.0917,185.9141,26975.0
2022-09-14 09:40:00,194.39,194.84,194.3,194.54,14414.0,185.8949,186.3253,185.8089,186.0384,14414.0
2022-09-14 09:50:00,194.59,194.81,194.21,194.33,16502.0,186.0862,186.2966,185.7228,185.8376,16502.0
2022-09-14 10:00:00,194.28,194.57,193.6,193.98,13585.0,185.7897,186.0671,185.1395,185.5029,13585.0
2022-09-14 10:10:00,193.97,194.12,193.52,193.53,22914.0,185.4933,185.6367,185.063,185.0725,22914.0
2022-09-14 10:20:00,193.6,193.7,192.65,192.65,36764.0,185.1395,185.2351,184.231,184.231,36764.0
2022-09-14 10:30:00,192.58,193.33,192.47,193.29,15988.0,184.164,184.8813,184.0588,184.843,15988.0
2022-09-14 10:40:00,193.27,193.45,192.95,193.3,11774.0,184.8239,184.996,184.5179,184.8526,11774.0
2022-09-14 10:50:00,193.31,194.18,193.31,194.09,12845.0,184.8621,185.6941,184.8621,185.6081,12845.0
2022-09-14 11:00:00,194.05,194.09,193.75,193.88,14363.0,185.5698,185.6081,185.2829,185.4072,14363.0
2022-09-14 11:10:00,193.89,193.95,193.5,193.63,10997.0,185.4168,185.4742,185.0438,185.1682,10997.0
2022-09-14 11:20:00,193.55,193.96,193.44,193.94,18786.0,185.0917,185.4837,184.9865,185.4646,18786.0
2022-09-14 11:30:00,194.03,194.17,193.82,193.98,13821.0,185.5507,185.6846,185.3499,185.5029,13821.0
2022-09-14 11:40:00,194.03,194.45,193.97,194.13,12240.0,185.5507,185.9523,185.4933,185.6463,12240.0
2022-09-14 11:50:00,194.15,194.18,193.79,193.79,11425.0,185.6654,185.6941,185.3212,185.3212,11425.0
2022-09-14 12:00:00,193.82,193.93,193.6,193.75,9084.0,185.3499,185.455,185.1395,185.2829,9084.0
2022-09-14 12:10:00,193.67,194.01,193.58,194.0,14022.0,185.2064,185.5315,185.1203,185.522,14022.0
2022-09-14 12:20:00,193.99,194.03,193.75,193.88,14987.0,185.5124,185.5507,185.2829,185.4072,14987.0
2022-09-14 12:30:00,193.88,194.0,193.63,193.99,10375.0,185.4072,185.522,185.1682,185.5124,10375.0
2022-09-14 12:40:00,194.0,194.2,193.98,194.13,10137.0,185.522,185.7132,185.5029,185.6463,10137.0
2022-09-14 12:50:00,194.11,194.43,194.1,194.36,12451.0,185.6272,185.9332,185.6176,185.8663,12451.0
2022-09-14 13:00:00,194.38,194.45,194.05,194.25,10481.0,185.8854,185.9523,185.5698,185.7611,10481.0
2022-09-14 13:10:00,194.18,194.26,193.96,194.06,23658.0,185.6941,185.7706,185.4837,185.5794,23658.0
2022-09-14 13:20:00,194.08,194.27,193.92,194.02,18832.0,185.5985,185.7802,185.4455,185.5411,18832.0
2022-09-14 13:30:00,194.08,194.14,193.58,193.61,38111.0,185.5985,185.6559,185.1203,185.149,38111.0
2022-09-14 13:40:00,193.59,193.76,193.05,193.34,16837.0,185.1299,185.2925,184.6135,184.8908,16837.0
2022-09-14 13:50:00,193.34,193.52,193.02,193.03,19799.0,184.8908,185.063,184.5848,184.5944,19799.0
2022-09-14 14:00:00,193.0,193.07,192.68,193.04,17602.0,184.5657,184.6326,184.2597,184.6039,17602.0
2022-09-14 14:10:00,193.03,193.15,192.83,193.08,11301.0,184.5944,184.7091,184.4031,184.6422,11301.0
2022-09-14 14:20:00,193.05,193.14,192.89,193.03,11102.0,184.6135,184.6996,184.4605,184.5944,11102.0
2022-09-14 14:30:00,193.05,193.27,193.03,193.19,18442.0,184.6135,184.8239,184.5944,184.7474,18442.0
2022-09-14 14:40:00,193.18,193.21,192.61,192.82,12405.0,184.7378,184.7665,184.1927,184.3936,12405.0
2022-09-14 14:50:00,192.8,192.87,192.32,192.36,9341.0,184.3744,184.4414,183.9154,183.9537,9341.0
2022-09-14 15:00:00,192.38,192.51,192.26,192.44,11137.0,183.9728,184.0971,183.858,184.0302,11137.0
2022-09-14 15:10:00,192.4,192.4,191.57,191.81,13612.0,183.9919,183.9919,183.1982,183.4277,13612.0
2022-09-14 15:20:00,191.79,191.99,191.64,191.89,18765.0,183.4086,183.5998,183.2651,183.5042,18765.0
2022-09-14 15:30:00,191.84,192.03,191.35,191.99,21934.0,183.4564,183.6381,182.9878,183.5998,21934.0
2022-09-14 15:40:00,191.94,192.76,191.9,192.62,29652.0,183.552,184.3362,183.5138,184.2023,29652.0
2022-09-14 15:50:00,192.64,193.44,192.6,193.42,124962.0,184.2214,184.9865,184.1832,184.9673,124962.0
2022-09-15 09:30:00,192.16,192.16,190.58,191.06,25413.0,184.5561,184.5561,183.0386,183.4997,25413.0
2022-09-15 09:40:00,191.06,191.79,190.9,191.53,16723.0,183.4997,184.2008,183.346,183.9511,16723.0
2022-09-15 09:50:00,191.74,192.74,191.58,192.67,12524.0,184.1527,185.1132,183.9991,185.0459,12524.0
2022-09-15 10:00:00,192.7,193.35,192.7,193.15,14453.0,185.0748,185.699,185.0748,185.5069,14453.0
2022-09-15 10:10:00,193.14,193.35,192.82,192.82,10118.0,185.4973,185.699,185.19,185.19,10118.0
2022-09-15 10:20:00,192.88,192.9,192.23,192.37,12480.0,185.2476,185.2668,184.6234,184.7578,12480.0
2022-09-15 10:30:00,192.38,193.39,192.36,193.38,21901.0,184.7674,185.7375,184.7482,185.7278,21901.0
2022-09-15 10:40:00,193.43,193.52,193.15,193.3,11419.0,185.7759,185.8623,185.5069,185.651,11419.0
2022-09-15 10:50:00,193.16,193.72,192.97,193.69,18036.0,185.5166,186.0544,185.3341,186.0256,18036.0
2022-09-15 11:00:00,193.65,193.74,193.19,193.19,11852.0,185.9872,186.0736,185.5454,185.5454,11852.0
2022-09-15 11:10:00,193.25,193.29,192.94,193.26,11345.0,185.603,185.6414,185.3053,185.6126,11345.0
2022-09-15 11:20:00,193.25,193.67,193.14,193.49,39496.0,185.603,186.0064,185.4973,185.8335,39496.0
2022-09-15 11:30:00,193.53,193.63,192.95,193.0,8348.0,185.8719,185.968,185.3149,185.3629,8348.0
2022-09-15 11:40:00,193.02,193.1,192.87,192.91,13168.0,185.3821,185.4589,185.238,185.2764,13168.0
2022-09-15 11:50:00,192.92,192.92,192.61,192.62,18451.0,185.2861,185.2861,184.9883,184.9979,18451.0
2022-09-15 12:00:00,192.62,193.07,192.6,192.67,13446.0,184.9979,185.4301,184.9787,185.0459,13446.0
2022-09-15 12:10:00,192.75,193.21,192.63,193.2,14507.0,185.1228,185.5646,185.0075,185.555,14507.0
2022-09-15 12:20:00,193.33,193.33,192.78,192.84,11946.0,185.6798,185.6798,185.1516,185.2092,11946.0
2022-09-15 12:30:00,192.86,193.27,192.84,193.11,8832.0,185.2284,185.6222,185.2092,185.4685,8832.0
2022-09-15 12:40:00,193.11,193.31,193.08,193.08,9855.0,185.4685,185.6606,185.4397,185.4397,9855.0
2022-09-15 12:50:00,193.07,193.23,193.04,193.15,10574.0,185.4301,185.5838,185.4013,185.5069,10574.0
2022-09-15 13:00:00,193.24,193.79,193.22,193.56,20185.0,185.5934,186.1216,185.5742,185.9007,20185.0
2022-09-15 13:10:00,193.56,193.71,193.37,193.65,15814.0,185.9007,186.0448,185.7182,185.9872,15814.0
2022-09-15 13:20:00,193.63,193.68,193.41,193.49,9433.0,185.968,186.016,185.7567,185.8335,9433.0
2022-09-15 13:30:00,193.48,193.71,193.23,193.37,15466.0,185.8239,186.0448,185.5838,185.7182,15466.0
2022-09-15 13:40:00,193.34,193.42,193.01,193.15,6570.0,185.6894,185.7663,185.3725,185.5069,6570.0
2022-09-15 13:50:00,193.08,193.09,192.91,192.91,7660.0,185.4397,185.4493,185.2764,185.2764,7660.0
2022-09-15 14:00:00,192.9,192.91,192.24,192.3,10483.0,185.2668,185.2764,184.633,184.6906,10483.0
2022-09-15 14:10:00,192.31,192.86,192.29,192.77,8167.0,184.7002,185.2284,184.681,185.142,8167.0
2022-09-15 14:20:00,192.76,192.97,192.65,192.97,11031.0,185.1324,185.3341,185.0267,185.3341,11031.0
2022-09-15 14:30:00,192.95,193.14,192.77,192.78,8203.0,185.3149,185.4973,185.142,185.1516,8203.0
2022-09-15 14:40:00,192.78,192.78,192.33,192.33,9638.0,185.1516,185.1516,184.7194,184.7194,9638.0
2022-09-15 14:50:00,192.35,192.42,192.03,192.16,11673.0,184.7386,184.8058,184.4313,184.5561,11673.0
2022-09-15 15:00:00,192.15,192.22,191.54,191.64,11147.0,184.5465,184.6137,183.9607,184.0567,11147.0
2022-09-15 15:10:00,191.64,191.64,191.08,191.28,14799.0,184.0567,184.0567,183.5189,183.7109,14799.0
2022-09-15 15:20:00,191.21,191.66,191.18,191.37,15902.0,183.6437,184.0759,183.6149,183.7974,15902.0
2022-09-15 15:30:00,191.33,191.54,191.26,191.49,20270.0,183.759,183.9607,183.6917,183.9126,20270.0
2022-09-15 15:40:00,191.5,192.0,191.26,191.82,41882.0,183.9222,184.4025,183.6917,184.2296,41882.0
2022-09-15 15:50:00,191.92,192.4,191.74,192.17,120060.0,184.3256,184.7866,184.1527,184.5657,120060.0
2022-09-16 09:30:00,190.1,190.59,189.47,190.08,392094.0,182.5776,183.0482,181.9726,182.5584,392094.0
2022-09-16 09:40:00,190.04,190.29,189.8,190.0,41679.0,182.52,182.7601,182.2895,182.4816,41679.0
2022-09-16 09:50:00,190.0,190.01,188.91,189.18,27211.0,182.4816,182.4912,181.4347,181.694,27211.0
2022-09-16 10:00:00,189.21,190.09,189.21,189.62,32027.0,181.7229,182.568,181.7229,182.1166,32027.0
2022-09-16 10:10:00,189.71,190.7,189.71,189.97,15851.0,182.2031,183.1539,182.2031,182.4528,15851.0
2022-09-16 10:20:00,190.0,190.33,189.76,190.15,11780.0,182.4816,182.7985,182.2511,182.6257,11780.0
2022-09-16 10:30:00,190.19,190.3,189.92,190.0,6051.0,182.6641,182.7697,182.4048,182.4816,6051.0
2022-09-16 10:40:00,189.93,190.1,189.5,189.58,10282.0,182.4144,182.5776,182.0014,182.0782,10282.0
2022-09-16 10:50:00,189.68,190.17,189.63,189.77,8533.0,182.1743,182.6449,182.1262,182.2607,8533.0
2022-09-16 11:00:00,189.77,190.53,189.71,190.53,18091.0,182.2607,182.9906,182.2031,182.9906,18091.0
2022-09-16 11:10:00,190.5,190.59,190.26,190.39,13321.0,182.9618,183.0482,182.7313,182.8562,13321.0
2022-09-16 11:20:00,190.47,190.47,189.86,189.95,17188.0,182.933,182.933,182.3471,182.4336,17188.0
2022-09-16 11:30:00,189.88,190.15,189.83,189.84,8450.0,182.3663,182.6257,182.3183,182.3279,8450.0
2022-09-16 11:40:00,189.87,190.19,189.87,189.93,5026.0,182.3567,182.6641,182.3567,182.4144,5026.0
2022-09-16 11:50:00,189.96,190.31,189.93,190.31,6338.0,182.4432,182.7793,182.4144,182.7793,6338.0
2022-09-16 12:00:00,190.26,190.35,190.0,190.0,7292.0,182.7313,182.8177,182.4816,182.4816,7292.0
2022-09-16 12:10:00,190.01,190.1,189.58,189.75,8695.0,182.4912,182.5776,182.0782,182.2415,8695.0
2022-09-16 12:20:00,189.66,189.66,189.39,189.46,10738.0,182.1551,182.1551,181.8957,181.963,10738.0
2022-09-16 12:30:00,189.47,189.48,189.08,189.11,7856.0,181.9726,181.9822,181.598,181.6268,7856.0
2022-09-16 12:40:00,189.24,189.56,189.09,189.51,7970.0,181.7517,182.059,181.6076,182.011,7970.0
2022-09-16 12:50:00,189.5,189.84,189.48,189.6,10122.0,182.0014,182.3279,181.9822,182.0974,10122.0
2022-09-16 13:00:00,189.6,189.63,189.17,189.3,14209.0,182.0974,182.1262,181.6844,181.8093,14209.0
2022-09-16 13:10:00,189.17,189.33,189.17,189.26,12188.0,181.6844,181.8381,181.6844,181.7709,12188.0
2022-09-16 13:20:00,189.31,189.41,189.2,189.36,8611.0,181.8189,181.9149,181.7133,181.8669,8611.0
2022-09-16 13:30:00,189.38,189.54,189.16,189.4,10945.0,181.8861,182.0398,181.6748,181.9053,10945.0
2022-09-16 13:40:00,189.41,189.51,189.25,189.38,13414.0,181.9149,182.011,181.7613,181.8861,13414.0
2022-09-16 13:50:00,189.34,189.34,189.08,189.19,6712.0,181.8477,181.8477,181.598,181.7036,6712.0
2022-09-16 14:00:00,189.15,189.39,189.12,189.32,15865.0,181.6652,181.8957,181.6364,181.8285,15865.0
2022-09-16 14:10:00,189.32,189.38,189.0,189.04,11018.0,181.8285,181.8861,181.5212,181.5596,11018.0
2022-09-16 14:20:00,189.01,189.39,188.79,189.28,32371.0,181.5308,181.8957,181.3195,181.7901,32371.0
2022-09-16 14:30:00,189.27,189.45,189.11,189.14,13336.0,181.7805,181.9534,181.6268,181.6556,13336.0
2022-09-16 14:40:00,189.12,189.56,188.92,189.34,17097.0,181.6364,182.059,181.4443,181.8477,17097.0
2022-09-16 14:50:00,189.33,189.49,189.23,189.29,19258.0,181.8381,181.9918,181.7421,181.7997,19258.0
2022-09-16 15:00:00,189.26,189.75,189.26,189.54,12664.0,181.7709,182.2415,181.7709,182.0398,12664.0
2022-09-16 15:10:00,189.49,189.52,189.16,189.18,44592.0,181.9918,182.0206,181.6748,181.694,44592.0
2022-09-16 15:20:00,189.16,189.35,188.91,189.23,126047.0,181.6748,181.8573,181.4347,181.7421,126047.0
2022-09-16 15:30:00,189.25,189.63,188.73,189.46,73765.0,181.7613,182.1262,181.2619,181.963,73765.0
2022-09-16 15:40:00,189.46,190.09,189.22,189.36,170225.0,181.963,182.568,181.7325,181.8669,170225.0
2022-09-16 15:50:00,189.79,191.3,188.6,189.24,336946.0,182.2799,183.7302,181.137,181.7517,336946.0
2022-09-19 09:30:00,188.01,188.53,187.09,187.27,36278.0,180.5703,181.0698,179.6867,179.8596,36278.0
2022-09-19 09:40:00,187.39,188.27,187.38,188.23,13916.0,179.9749,180.8201,179.9653,180.7816,13916.0
2022-09-19 09:50:00,188.22,188.77,188.21,188.56,8276.0,180.772,181.3003,180.7624,181.0986,8276.0
2022-09-19 10:00:00,188.47,188.95,188.35,188.71,17671.0,181.0121,181.4731,180.8969,181.2426,17671.0
2022-09-19 10:10:00,188.69,189.27,188.65,189.0,15843.0,181.2234,181.7805,181.185,181.5212,15843.0
2022-09-19 10:20:00,189.12,189.85,189.02,189.84,17669.0,181.6364,182.3375,181.5404,182.3279,17669.0
2022-09-19 10:30:00,189.8,190.52,189.8,190.52,6836.0,182.2895,182.981,182.2895,182.981,6836.0
2022-09-19 10:40:00,190.48,190.77,190.42,190.44,5696.0,182.9426,183.2211,182.885,182.9042,5696.0
2022-09-19 10:50:00,190.3,190.34,190.02,190.24,7445.0,182.7697,182.8081,182.5008,182.7121,7445.0
2022-09-19 11:00:00,190.3,190.66,190.15,190.31,12577.0,182.7697,183.1155,182.6257,182.7793,12577.0
2022-09-19 11:10:00,190.31,190.48,190.15,190.27,7286.0,182.7793,182.9426,182.6257,182.7409,7286.0
2022-09-19 11:20:00,190.26,190.26,189.86,189.96,17514.0,182.7313,182.7313,182.3471,182.4432,17514.0
2022-09-19 11:30:00,189.9,189.97,189.56,189.61,8390.0,182.3856,182.4528,182.059,182.107,8390.0
2022-09-19 11:40:00,189.59,189.93,189.59,189.88,9136.0,182.0878,182.4144,182.0878,182.3663,9136.0
2022-09-19 11:50:00,189.78,190.12,189.78,190.01,11329.0,182.2703,182.5968,182.2703,182.4912,11329.0
2022-09-19 12:00:00,190.0,190.2,189.67,189.97,14083.0,182.4816,182.6737,182.1647,182.4528,14083.0
2022-09-19 12:10:00,189.91,190.11,189.78,189.98,6909.0,182.3952,182.5872,182.2703,182.4624,6909.0
2022-09-19 12:20:00,189.79,190.03,189.72,189.89,30093.0,182.2799,182.5104,182.2127,182.3759,30093.0
2022-09-19 12:30:00,189.88,190.31,189.76,190.28,9272.0,182.3663,182.7793,182.2511,182.7505,9272.0
2022-09-19 12:40:00,190.23,190.33,190.15,190.26,5108.0,182.7025,182.7985,182.6257,182.7313,5108.0
2022-09-19 12:50:00,190.31,190.6,190.31,190.54,6881.0,182.7793,183.0579,182.7793,183.0002,6881.0
2022-09-19 13:00:00,190.62,190.69,190.52,190.6,7509.0,183.0771,183.1443,182.981,183.0579,7509.0
2022-09-19 13:10:00,190.62,190.63,190.25,190.39,5971.0,183.0771,183.0867,182.7217,182.8562,5971.0
2022-09-19 13:20:00,190.4,190.68,190.32,190.66,11145.0,182.8658,183.1347,182.7889,183.1155,11145.0
2022-09-19 13:30:00,190.6,190.65,190.42,190.5,9112.0,183.0579,183.1059,182.885,182.9618,9112.0
2022-09-19 13:40:00,190.49,190.78,190.49,190.67,16705.0,182.9522,183.2307,182.9522,183.1251,16705.0
2022-09-19 13:50:00,190.66,190.71,190.48,190.56,11233.0,183.1155,183.1635,182.9426,183.0194,11233.0
2022-09-19 14:00:00,190.57,190.66,190.25,190.45,14595.0,183.029,183.1155,182.7217,182.9138,14595.0
2022-09-19 14:10:00,190.41,190.5,190.24,190.28,8959.0,182.8754,182.9618,182.7121,182.7505,8959.0
2022-09-19 14:20:00,190.26,190.27,190.02,190.14,8183.0,182.7313,182.7409,182.5008,182.6161,8183.0
2022-09-19 14:30:00,190.17,190.25,189.97,190.21,10941.0,182.6449,182.7217,182.4528,182.6833,10941.0
2022-09-19 14:40:00,190.13,190.18,189.85,189.87,6599.0,182.6065,182.6545,182.3375,182.3567,6599.0
2022-09-19 14:50:00,189.9,190.33,189.9,190.31,10182.0,182.3856,182.7985,182.3856,182.7793,10182.0
2022-09-19 15:00:00,190.34,191.17,190.34,191.03,16200.0,182.8081,183.6053,182.8081,183.4708,16200.0
2022-09-19 15:10:00,190.99,191.75,190.96,191.46,21575.0,183.4324,184.1623,183.4036,183.8838,21575.0
2022-09-19 15:20:00,191.47,191.76,191.35,191.66,18057.0,183.8934,184.172,183.7782,184.0759,18057.0
2022-09-19 15:30:00,191.78,191.8,191.63,191.75,13036.0,184.1912,184.2104,184.0471,184.1623,13036.0
2022-09-19 15:40:00,191.77,191.85,191.63,191.73,26019.0,184.1816,184.2584,184.0471,184.1431,26019.0
2022-09-19 15:50:00,191.87,191.94,191.57,191.91,73020.0,184.2776,184.3448,183.9895,184.316,73020.0
2022-09-20 09:30:00,190.44,190.44,189.34,189.6,36266.0,182.9042,182.9042,181.8477,182.0974,36266.0
2022-09-20 09:40:00,189.44,189.44,188.77,188.78,15786.0,181.9438,181.9438,181.3003,181.3099,15786.0
2022-09-20 09:50:00,188.75,188.78,188.38,188.42,13867.0,181.2811,181.3099,180.9257,180.9641,13867.0
2022-09-20 10:00:00,188.4,188.42,187.86,187.89,23135.0,180.9449,180.9641,180.4263,180.4551,23135.0
2022-09-20 10:10:00,187.87,188.07,186.96,187.0,26664.0,180.4359,180.628,179.5619,179.6003,26664.0
2022-09-20 10:20:00,186.99,187.09,186.42,186.48,26464.0,179.5907,179.6867,179.0433,179.1009,26464.0
2022-09-20 10:30:00,186.46,187.22,186.43,187.15,21774.0,179.0817,179.8116,179.0529,179.7444,21774.0
2022-09-20 10:40:00,187.17,187.38,187.03,187.25,15899.0,179.7636,179.9653,179.6291,179.8404,15899.0
2022-09-20 10:50:00,187.28,187.63,187.26,187.37,13985.0,179.8692,180.2054,179.85,179.9557,13985.0
2022-09-20 11:00:00,187.38,187.72,187.11,187.57,16791.0,179.9653,180.2918,179.706,180.1478,16791.0
2022-09-20 11:10:00,187.62,187.62,187.26,187.26,11901.0,180.1958,180.1958,179.85,179.85,11901.0
2022-09-20 11:20:00,187.24,187.26,186.85,187.03,13785.0,179.8308,179.85,179.4562,179.6291,13785.0
2022-09-20 11:30:00,187.14,187.23,186.68,186.89,9295.0,179.7348,179.8212,179.293,179.4947,9295.0
2022-09-20 11:40:00,186.91,187.47,186.91,187.42,12950.0,179.5139,180.0517,179.5139,180.0037,12950.0
2022-09-20 11:50:00,187.5,187.77,187.46,187.6,6856.0,180.0805,180.3398,180.0421,180.1766,6856.0
2022-09-20 12:00:00,187.64,187.92,187.63,187.87,8669.0,180.215,180.4839,180.2054,180.4359,8669.0
2022-09-20 12:10:00,187.87,188.28,187.87,188.28,74448.0,180.4359,180.8297,180.4359,180.8297,74448.0
2022-09-20 12:20:00,188.31,188.36,187.96,187.96,17661.0,180.8585,180.9065,180.5223,180.5223,17661.0
2022-09-20 12:30:00,187.96,187.96,187.21,187.21,12775.0,180.5223,180.5223,179.802,179.802,12775.0
2022-09-20 12:40:00,187.19,187.19,186.6,186.74,11330.0,179.7828,179.7828,179.2161,179.3506,11330.0
2022-09-20 12:50:00,186.72,186.92,186.69,186.76,5332.0,179.3314,179.5235,179.3026,179.3698,5332.0
2022-09-20 13:00:00,186.83,186.96,186.49,186.57,7768.0,179.437,179.5619,179.1105,179.1873,7768.0
2022-09-20 13:10:00,186.5,186.5,186.24,186.3,7413.0,179.1201,179.1201,178.8704,178.928,7413.0
2022-09-20 13:20:00,186.26,186.5,186.17,186.21,5989.0,178.8896,179.1201,178.8032,178.8416,5989.0
2022-09-20 13:30:00,186.14,186.26,186.0,186.04,26400.0,178.7743,178.8896,178.6399,178.6783,26400.0
2022-09-20 13:40:00,185.99,186.31,185.81,185.81,4391.0,178.6303,178.9376,178.4574,178.4574,4391.0
2022-09-20 13:50:00,185.73,185.8,185.61,185.7,15574.0,178.3806,178.4478,178.2653,178.3517,15574.0
2022-09-20 14:00:00,185.76,186.17,185.76,186.14,13213.0,178.4094,178.8032,178.4094,178.7743,13213.0
2022-09-20 14:10:00,186.12,186.3,185.96,186.23,17446.0,178.7551,178.928,178.6015,178.8608,17446.0
2022-09-20 14:20:00,186.27,186.45,186.18,186.29,17809.0,178.8992,179.0721,178.8128,178.9184,17809.0
2022-09-20 14:30:00,186.19,186.26,185.89,185.93,12830.0,178.8224,178.8896,178.5342,178.5726,12830.0
2022-09-20 14:40:00,185.95,186.56,185.65,186.47,19694.0,178.5919,179.1777,178.3037,179.0913,19694.0
2022-09-20 14:50:00,186.43,186.52,186.23,186.36,18201.0,179.0529,179.1393,178.8608,178.9856,18201.0
2022-09-20 15:00:00,186.34,186.7,186.34,186.49,21997.0,178.9664,179.3122,178.9664,179.1105,21997.0
2022-09-20 15:10:00,186.55,186.92,186.55,186.77,17209.0,179.1681,179.5235,179.1681,179.3794,17209.0
2022-09-20 15:20:00,186.8,187.34,186.75,187.26,18146.0,179.4082,179.9269,179.3602,179.85,18146.0
2022-09-20 15:30:00,187.27,187.85,186.91,187.81,20161.0,179.8596,180.4167,179.5139,180.3783,20161.0
2022-09-20 15:40:00,187.86,187.89,187.57,187.74,30633.0,180.4263,180.4551,180.1478,180.311,30633.0
2022-09-20 15:50:00,187.72,187.92,187.42,187.6,96593.0,180.2918,180.4839,180.0037,180.1766,96593.0
2022-09-21 09:30:00,188.46,188.88,187.96,188.15,21650.0,181.0025,181.4059,180.5223,180.7048,21650.0
2022-09-21 09:40:00,188.01,188.23,187.79,188.08,5804.0,180.5703,180.7816,180.359,180.6376,5804.0
2022-09-21 09:50:00,188.2,188.26,187.99,188.0,6385.0,180.7528,180.8104,180.5511,180.5607,6385.0
2022-09-21 10:00:00,187.92,188.51,187.67,188.51,27660.0,180.4839,181.0506,180.2438,181.0506,27660.0
2022-09-21 10:10:00,188.51,188.66,188.23,188.3,6949.0,181.0506,181.1946,180.7816,180.8489,6949.0
2022-09-21 10:20:00,188.3,188.58,188.2,188.56,9429.0,180.8489,181.1178,180.7528,181.0986,9429.0
2022-09-21 10:30:00,188.6,188.6,188.25,188.42,4166.0,181.137,181.137,180.8008,180.9641,4166.0
2022-09-21 10:40:00,188.25,188.25,187.67,187.67,6710.0,180.8008,180.8008,180.2438,180.2438,6710.0
2022-09-21 10:50:00,187.75,187.85,187.64,187.82,6339.0,180.3206,180.4167,180.215,180.3879,6339.0
2022-09-21 11:00:00,187.82,187.86,187.47,187.61,4697.0,180.3879,180.4263,180.0517,180.1862,4697.0
2022-09-21 11:10:00,187.65,187.72,187.34,187.39,3797.0,180.2246,180.2918,179.9269,179.9749,3797.0
2022-09-21 11:20:00,187.39,187.5,187.19,187.43,6314.0,179.9749,180.0805,179.7828,180.0133,6314.0
2022-09-21 11:30:00,187.38,187.54,187.28,187.33,2959.0,179.9653,180.1189,179.8692,179.9172,2959.0
2022-09-21 11:40:00,187.33,187.51,187.31,187.31,3296.0,179.9172,180.0901,179.898,179.898,3296.0
2022-09-21 11:50:00,187.37,187.37,187.25,187.32,1962.0,179.9557,179.9557,179.8404,179.9076,1962.0
2022-09-21 12:00:00,187.25,187.63,187.24,187.43,2662.0,179.8404,180.2054,179.8308,180.0133,2662.0
2022-09-21 12:10:00,187.44,187.45,187.32,187.41,4612.0,180.0229,180.0325,179.9076,179.9941,4612.0
2022-09-21 12:20:00,187.37,187.42,187.23,187.36,5094.0,179.9557,180.0037,179.8212,179.9461,5094.0
2022-09-21 12:30:00,187.39,187.49,187.32,187.32,4877.0,179.9749,180.0709,179.9076,179.9076,4877.0
2022-09-21 12:40:00,187.31,187.31,186.98,187.0,10419.0,179.898,179.898,179.5811,179.6003,10419.0
2022-09-21 12:50:00,186.95,186.98,186.84,186.95,2185.0,179.5523,179.5811,179.4466,179.5523,2185.0
2022-09-21 13:00:00,186.94,187.25,186.91,187.2,3232.0,179.5427,179.8404,179.5139,179.7924,3232.0
2022-09-21 13:10:00,187.14,187.15,186.96,186.99,3411.0,179.7348,179.7444,179.5619,179.5907,3411.0
2022-09-21 13:20:00,186.99,187.01,186.93,187.01,3202.0,179.5907,179.6099,179.5331,179.6099,3202.0
2022-09-21 13:30:00,187.09,187.14,186.97,187.12,5220.0,179.6867,179.7348,179.5715,179.7156,5220.0
2022-09-21 13:40:00,187.13,187.39,187.13,187.26,4032.0,179.7252,179.9749,179.7252,179.85,4032.0
2022-09-21 13:50:00,187.31,187.5,187.26,187.3,13357.0,179.898,180.0805,179.85,179.8884,13357.0
2022-09-21 14:00:00,187.31,187.31,184.83,185.85,10252.0,179.898,179.898,177.5162,178.4958,10252.0
2022-09-21 14:10:00,185.82,185.88,184.88,185.18,8805.0,178.467,178.5246,177.5642,177.8523,8805.0
2022-09-21 14:20:00,185.02,185.33,184.8,185.05,6968.0,177.6987,177.9964,177.4874,177.7275,6968.0
2022-09-21 14:30:00,184.86,186.11,184.65,185.62,19302.0,177.545,178.7455,177.3433,178.2749,19302.0
2022-09-21 14:40:00,185.56,187.39,185.5,186.17,16295.0,178.2173,179.9749,178.1597,178.8032,16295.0
2022-09-21 14:50:00,186.25,186.96,185.85,186.66,14725.0,178.88,179.5619,178.4958,179.2738,14725.0
2022-09-21 15:00:00,186.72,186.72,185.94,185.94,8454.0,179.3314,179.3314,178.5823,178.5823,8454.0
2022-09-21 15:10:00,185.8,186.12,184.37,185.82,18514.0,178.4478,178.7551,177.0744,178.467,18514.0
2022-09-21 15:20:00,185.7,185.7,184.41,184.64,19411.0,178.3517,178.3517,177.1128,177.3337,19411.0
2022-09-21 15:30:00,184.5,184.65,183.44,183.44,34926.0,177.1992,177.3433,176.1812,176.1812,34926.0
2022-09-21 15:40:00,183.36,183.71,182.96,183.02,34603.0,176.1043,176.4405,175.7202,175.7778,34603.0
2022-09-21 15:50:00,183.01,183.52,182.4,182.54,121177.0,175.7682,176.258,175.1823,175.3168,121177.0
2022-09-22 09:30:00,182.65,183.31,181.39,181.43,27649.0,175.4224,176.0563,174.2123,174.2507,27649.0
2022-09-22 09:40:00,181.43,181.43,180.77,181.1,18841.0,174.2507,174.2507,173.6168,173.9338,18841.0
2022-09-22 09:50:00,181.09,181.5,180.82,180.92,9247.0,173.9242,174.3179,173.6649,173.7609,9247.0
2022-09-22 10:00:00,180.86,181.84,180.85,181.84,11355.0,173.7033,174.6445,173.6937,174.6445,11355.0
2022-09-22 10:10:00,181.72,182.26,181.39,181.67,6058.0,174.5292,175.0479,174.2123,174.4812,6058.0
2022-09-22 10:20:00,181.7,181.99,181.36,181.99,8387.0,174.51,174.7886,174.1835,174.7886,8387.0
2022-09-22 10:30:00,181.97,182.09,181.34,181.68,9460.0,174.7693,174.8846,174.1643,174.4908,9460.0
2022-09-22 10:40:00,181.63,181.72,181.25,181.39,13493.0,174.4428,174.5292,174.0778,174.2123,13493.0
2022-09-22 10:50:00,181.26,181.41,180.89,181.1,23192.0,174.0874,174.2315,173.7321,173.9338,23192.0
2022-09-22 11:00:00,181.06,181.5,181.0,181.4,15069.0,173.8954,174.3179,173.8377,174.2219,15069.0
2022-09-22 11:10:00,181.34,181.64,181.2,181.55,6535.0,174.1643,174.4524,174.0298,174.366,6535.0
2022-09-22 11:20:00,181.47,182.05,181.46,181.89,11560.0,174.2891,174.8462,174.2795,174.6925,11560.0
2022-09-22 11:30:00,181.88,182.16,181.84,181.99,7520.0,174.6829,174.9518,174.6445,174.7886,7520.0
2022-09-22 11:40:00,181.98,182.41,181.77,182.28,11326.0,174.779,175.1919,174.5773,175.0671,11326.0
2022-09-22 11:50:00,182.27,182.32,181.92,181.99,8872.0,175.0575,175.1055,174.7213,174.7886,8872.0
2022-09-22 12:00:00,182.01,182.41,181.99,182.32,7980.0,174.8078,175.1919,174.7886,175.1055,7980.0
2022-09-22 12:10:00,182.34,182.61,182.17,182.58,6055.0,175.1247,175.384,174.9614,175.3552,6055.0
2022-09-22 12:20:00,182.53,182.99,182.43,182.43,16634.0,175.3072,175.749,175.2111,175.2111,16634.0
2022-09-22 12:30:00,182.31,182.32,182.01,182.08,8401.0,175.0959,175.1055,174.8078,174.875,8401.0
2022-09-22 12:40:00,182.04,182.17,181.71,181.71,9773.0,174.8366,174.9614,174.5196,174.5196,9773.0
2022-09-22 12:50:00,181.71,182.21,181.71,181.9,8008.0,174.5196,174.9999,174.5196,174.7021,8008.0
2022-09-22 13:00:00,181.94,182.14,181.83,181.94,6918.0,174.7405,174.9326,174.6349,174.7405,6918.0
2022-09-22 13:10:00,181.92,181.98,181.51,181.69,12634.0,174.7213,174.779,174.3276,174.5004,12634.0
2022-09-22 13:20:00,181.67,181.92,181.59,181.89,7474.0,174.4812,174.7213,174.4044,174.6925,7474.0
2022-09-22 13:30:00,181.93,182.34,181.81,182.19,18442.0,174.7309,175.1247,174.6157,174.9806,18442.0
2022-09-22 13:40:00,182.19,182.28,181.95,182.11,14811.0,174.9806,175.0671,174.7501,174.9038,14811.0
2022-09-22 13:50:00,182.17,182.43,182.15,182.23,17587.0,174.9614,175.2111,174.9422,175.0191,17587.0
2022-09-22 14:00:00,182.21,182.23,181.75,181.78,19390.0,174.9999,175.0191,174.5581,174.5869,19390.0
2022-09-22 14:10:00,181.81,181.94,181.69,181.73,16582.0,174.6157,174.7405,174.5004,174.5388,16582.0
2022-09-22 14:20:00,181.75,181.99,181.55,181.9,18409.0,174.5581,174.7886,174.366,174.7021,18409.0
2022-09-22 14:30:00,181.9,182.4,181.82,182.4,14876.0,174.7021,175.1823,174.6253,175.1823,14876.0
2022-09-22 14:40:00,182.35,182.35,181.94,181.95,18110.0,175.1343,175.1343,174.7405,174.7501,18110.0
2022-09-22 14:50:00,181.98,182.5,181.98,182.38,12113.0,174.779,175.2784,174.779,175.1631,12113.0
2022-09-22 15:00:00,182.42,182.58,182.31,182.32,15855.0,175.2015,175.3552,175.0959,175.1055,15855.0
2022-09-22 15:10:00,182.38,182.72,182.2,182.33,29460.0,175.1631,175.4897,174.9902,175.1151,29460.0
2022-09-22 15:20:00,182.3,182.36,181.77,182.09,13832.0,175.0863,175.1439,174.5773,174.8846,13832.0
2022-09-22 15:30:00,182.21,182.76,182.1,182.48,44123.0,174.9999,175.5281,174.8942,175.2592,44123.0
2022-09-22 15:40:00,182.5,183.1,182.47,182.96,51818.0,175.2784,175.8546,175.2496,175.7202,51818.0
2022-09-22 15:50:00,182.96,182.97,181.35,181.4,153843.0,175.7202,175.7298,174.1739,174.2219,153843.0
2022-09-23 09:30:00,180.24,180.88,179.77,180.28,31983.0,173.1078,173.7225,172.6564,173.1462,31983.0
2022-09-23 09:40:00,180.22,181.37,180.22,180.87,12402.0,173.0886,174.1931,173.0886,173.7129,12402.0
2022-09-23 09:50:00,180.68,181.24,180.6,180.9,14661.0,173.5304,174.0682,173.4536,173.7417,14661.0
2022-09-23 10:00:00,180.96,181.37,180.81,181.06,10946.0,173.7993,174.1931,173.6552,173.8954,10946.0
2022-09-23 10:10:00,181.06,181.33,180.56,180.84,21858.0,173.8954,174.1547,173.4151,173.6841,21858.0
2022-09-23 10:20:00,180.85,181.1,180.52,180.95,24283.0,173.6937,173.9338,173.3767,173.7897,24283.0
2022-09-23 10:30:00,180.95,181.14,180.52,181.05,21856.0,173.7897,173.9722,173.3767,173.8858,21856.0
2022-09-23 10:40:00,180.98,181.15,180.91,181.03,15104.0,173.8185,173.9818,173.7513,173.8665,15104.0
2022-09-23 10:50:00,181.03,181.43,181.0,181.09,15235.0,173.8665,174.2507,173.8377,173.9242,15235.0
2022-09-23 11:00:00,181.07,181.52,181.05,181.3,17986.0,173.905,174.3372,173.8858,174.1259,17986.0
2022-09-23 11:10:00,181.32,181.71,181.27,181.69,43459.0,174.1451,174.5196,174.097,174.5004,43459.0
2022-09-23 11:20:00,181.6,181.61,181.15,181.19,19889.0,174.414,174.4236,173.9818,174.0202,19889.0
2022-09-23 11:30:00,181.19,181.27,181.01,181.14,11337.0,174.0202,174.097,173.8473,173.9722,11337.0
2022-09-23 11:40:00,181.14,181.2,180.55,180.61,22240.0,173.9722,174.0298,173.4055,173.4632,22240.0
2022-09-23 11:50:00,180.58,180.6,180.29,180.48,10783.0,173.4344,173.4536,173.1558,173.3383,10783.0
2022-09-23 12:00:00,180.42,180.42,179.83,179.83,14923.0,173.2807,173.2807,172.714,172.714,14923.0
2022-09-23 12:10:00,179.87,180.14,179.75,180.03,4871.0,172.7524,173.0118,172.6372,172.9061,4871.0
2022-09-23 12:20:00,179.98,180.08,179.75,179.82,9294.0,172.8581,172.9541,172.6372,172.7044,9294.0
2022-09-23 12:30:00,179.81,179.81,179.42,179.7,10143.0,172.6948,172.6948,172.3203,172.5892,10143.0
2022-09-23 12:40:00,179.65,179.65,179.26,179.55,11777.0,172.5412,172.5412,172.1666,172.4451,11777.0
2022-09-23 12:50:00,179.49,179.96,179.48,179.95,5000.0,172.3875,172.8389,172.3779,172.8293,5000.0
2022-09-23 13:00:00,179.96,180.11,179.78,180.1,10468.0,172.8389,172.9829,172.666,172.9733,10468.0
2022-09-23 13:10:00,180.12,180.34,179.93,180.31,5784.0,172.9926,173.2038,172.8101,173.175,5784.0
2022-09-23 13:20:00,180.25,180.25,179.67,179.69,8303.0,173.1174,173.1174,172.5604,172.5796,8303.0
2022-09-23 13:30:00,179.67,179.91,179.66,179.75,12751.0,172.5604,172.7909,172.5508,172.6372,12751.0
2022-09-23 13:40:00,179.66,179.94,179.54,179.8,9780.0,172.5508,172.8197,172.4355,172.6852,9780.0
2022-09-23 13:50:00,179.85,179.89,179.52,179.63,11940.0,172.7332,172.7717,172.4163,172.5219,11940.0
2022-09-23 14:00:00,179.64,179.71,179.36,179.39,17263.0,172.5315,172.5988,172.2626,172.2914,17263.0
2022-09-23 14:10:00,179.41,179.41,178.49,178.5,10234.0,172.3106,172.3106,171.4271,171.4367,10234.0
2022-09-23 14:20:00,178.55,178.85,178.53,178.66,10420.0,171.4847,171.7728,171.4655,171.5903,10420.0
2022-09-23 14:30:00,178.6,178.6,178.27,178.35,27699.0,171.5327,171.5327,171.2158,171.2926,27699.0
2022-09-23 14:40:00,178.35,178.52,178.22,178.42,8188.0,171.2926,171.4559,171.1677,171.3598,8188.0
2022-09-23 14:50:00,178.4,178.56,178.11,178.16,8113.0,171.3406,171.4943,171.0621,171.1101,8113.0
2022-09-23 15:00:00,178.16,179.51,178.14,179.28,18000.0,171.1101,172.4067,171.0909,172.1858,18000.0
2022-09-23 15:10:00,179.31,179.73,179.18,179.48,19743.0,172.2146,172.618,172.0897,172.3779,19743.0
2022-09-23 15:20:00,179.44,179.62,179.19,179.62,19759.0,172.3395,172.5123,172.0994,172.5123,19759.0
2022-09-23 15:30:00,179.63,179.92,179.42,179.92,30278.0,172.5219,172.8005,172.3203,172.8005,30278.0
2022-09-23 15:40:00,179.93,180.24,179.78,179.9,23243.0,172.8101,173.1078,172.666,172.7813,23243.0
2022-09-23 15:50:00,179.9,180.5,179.55,180.32,95953.0,172.7813,173.3575,172.4451,173.1846,95953.0
2022-09-26 09:30:00,179.21,179.6,178.92,179.01,35826.0,172.1186,172.4931,171.84,171.9265,35826.0
2022-09-26 09:40:00,179.02,179.34,177.92,177.92,15503.0,171.9361,172.2434,170.8796,170.8796,15503.0
2022-09-26 09:50:00,177.85,177.89,176.55,176.79,34542.0,170.8124,170.8508,169.5638,169.7943,34542.0
2022-09-26 10:00:00,176.81,177.12,175.35,175.36,22732.0,169.8135,170.1113,168.4113,168.4209,22732.0
2022-09-26 10:10:00,175.32,176.53,175.07,176.21,13325.0,168.3825,169.5446,168.1424,169.2373,13325.0
2022-09-26 10:20:00,176.24,177.08,176.23,176.81,11473.0,169.2661,170.0728,169.2565,169.8135,11473.0
2022-09-26 10:30:00,176.77,176.77,176.25,176.47,16180.0,169.7751,169.7751,169.2757,169.487,16180.0
2022-09-26 10:40:00,176.48,176.62,176.06,176.32,27766.0,169.4966,169.6311,169.0932,169.3429,27766.0
2022-09-26 10:50:00,176.38,176.43,175.84,175.84,30010.0,169.4005,169.4486,168.8819,168.8819,30010.0
2022-09-26 11:00:00,175.89,176.1,175.36,175.37,20187.0,168.9299,169.1316,168.4209,168.4305,20187.0
2022-09-26 11:10:00,175.25,175.4,174.75,174.78,22298.0,168.3153,168.4593,167.835,167.8639,22298.0
2022-09-26 11:20:00,174.79,175.29,174.73,175.2,23063.0,167.8735,168.3537,167.8158,168.2672,23063.0
2022-09-26 11:30:00,175.29,175.75,175.17,175.75,15628.0,168.3537,168.7955,168.2384,168.7955,15628.0
2022-09-26 11:40:00,175.75,176.13,175.61,175.9,32204.0,168.7955,169.1604,168.661,168.9395,32204.0
2022-09-26 11:50:00,175.8,176.3,175.63,176.09,17553.0,168.8435,169.3237,168.6802,169.122,17553.0
2022-09-26 12:00:00,176.08,176.08,175.83,175.9,9992.0,169.1124,169.1124,168.8723,168.9395,9992.0
2022-09-26 12:10:00,175.96,176.07,175.77,175.89,9095.0,168.9972,169.1028,168.8147,168.9299,9095.0
2022-09-26 12:20:00,175.89,175.89,175.23,175.3,16030.0,168.9299,168.9299,168.2961,168.3633,16030.0
2022-09-26 12:30:00,175.29,175.37,174.94,175.06,15571.0,168.3537,168.4305,168.0175,168.1328,15571.0
2022-09-26 12:40:00,175.05,175.39,174.89,175.13,6027.0,168.1232,168.4497,167.9695,168.2,6027.0
2022-09-26 12:50:00,175.13,175.62,175.12,175.47,21886.0,168.2,168.6706,168.1904,168.5266,21886.0
2022-09-26 13:00:00,175.41,175.47,174.88,175.0,18837.0,168.4689,168.5266,167.9599,168.0752,18837.0
2022-09-26 13:10:00,174.99,174.99,174.17,174.17,18682.0,168.0656,168.0656,167.278,167.278,18682.0
2022-09-26 13:20:00,174.2,174.27,173.78,173.97,14234.0,167.3068,167.374,166.9034,167.0859,14234.0
2022-09-26 13:30:00,173.97,174.79,173.97,174.69,17257.0,167.0859,167.8735,167.0859,167.7774,17257.0
2022-09-26 13:40:00,174.72,175.01,174.49,174.86,12887.0,167.8062,168.0848,167.5853,167.9407,12887.0
2022-09-26 13:50:00,174.88,175.08,174.51,174.56,13092.0,167.9599,168.152,167.6045,167.6526,13092.0
2022-09-26 14:00:00,174.51,175.41,174.48,175.3,15561.0,167.6045,168.4689,167.5757,168.3633,15561.0
2022-09-26 14:10:00,175.24,175.27,174.84,175.16,12354.0,168.3057,168.3345,167.9215,168.2288,12354.0
2022-09-26 14:20:00,175.11,175.16,174.56,174.56,8287.0,168.1808,168.2288,167.6526,167.6526,8287.0
2022-09-26 14:30:00,174.5,174.79,174.38,174.54,8376.0,167.5949,167.8735,167.4797,167.6334,8376.0
2022-09-26 14:40:00,174.67,175.28,174.48,175.2,19676.0,167.7582,168.3441,167.5757,168.2672,19676.0
2022-09-26 14:50:00,175.2,175.35,174.96,175.14,13423.0,168.2672,168.4113,168.0367,168.2096,13423.0
2022-09-26 15:00:00,175.16,175.7,175.16,175.7,10983.0,168.2288,168.7475,168.2288,168.7475,10983.0
2022-09-26 15:10:00,175.74,175.74,174.91,175.55,39842.0,168.7859,168.7859,167.9887,168.6034,39842.0
2022-09-26 15:20:00,175.4,175.45,174.82,175.05,16923.0,168.4593,168.5073,167.9023,168.1232,16923.0
2022-09-26 15:30:00,175.04,175.34,174.74,175.2,20607.0,168.1136,168.4017,167.8254,168.2672,20607.0
2022-09-26 15:40:00,175.11,175.87,175.07,175.65,45364.0,168.1808,168.9107,168.1424,168.6994,45364.0
2022-09-26 15:50:00,175.62,176.18,174.68,174.8,149947.0,168.6706,169.2085,167.7678,167.8831,149947.0
2022-09-27 09:30:00,175.63,175.63,174.52,175.58,56304.0,168.6802,168.6802,167.6141,168.6322,56304.0
2022-09-27 09:40:00,175.6,176.45,175.48,175.48,17213.0,168.6514,169.4678,168.5362,168.5362,17213.0
2022-09-27 09:50:00,175.65,175.65,175.0,175.32,21418.0,168.6994,168.6994,168.0752,168.3825,21418.0
2022-09-27 10:00:00,175.35,175.4,174.57,174.75,22265.0,168.4113,168.4593,167.6622,167.835,22265.0
2022-09-27 10:10:00,174.78,175.98,174.77,175.82,17276.0,167.8639,169.0164,167.8543,168.8627,17276.0
2022-09-27 10:20:00,175.83,176.79,175.83,176.09,15066.0,168.8723,169.7943,168.8723,169.122,15066.0
2022-09-27 10:30:00,176.2,177.37,176.18,177.2,20999.0,169.2277,170.3514,169.2085,170.1881,20999.0
2022-09-27 10:40:00,177.18,177.7,177.04,177.7,24871.0,170.1689,170.6683,170.0344,170.6683,24871.0
2022-09-27 10:50:00,177.74,177.91,177.51,177.6,22999.0,170.7067,170.87,170.4858,170.5723,22999.0
2022-09-27 11:00:00,177.67,177.73,177.14,177.58,14146.0,170.6395,170.6971,170.1305,170.5531,14146.0
2022-09-27 11:10:00,177.64,177.71,177.12,177.13,12359.0,170.6107,170.6779,170.1113,170.1209,12359.0
2022-09-27 11:20:00,177.13,177.17,175.97,176.25,33908.0,170.1209,170.1593,169.0068,169.2757,33908.0
2022-09-27 11:30:00,176.35,176.61,176.25,176.28,10831.0,169.3717,169.6214,169.2757,169.3045,10831.0
2022-09-27 11:40:00,176.28,176.62,176.16,176.62,15210.0,169.3045,169.6311,169.1893,169.6311,15210.0
2022-09-27 11:50:00,176.62,176.64,175.78,175.78,24194.0,169.6311,169.6503,168.8243,168.8243,24194.0
2022-09-27 12:00:00,175.75,176.13,175.52,176.0,29585.0,168.7955,169.1604,168.5746,169.0356,29585.0
2022-09-27 12:10:00,175.92,175.99,175.54,175.56,12338.0,168.9587,169.026,168.5938,168.613,12338.0
2022-09-27 12:20:00,175.51,175.8,175.39,175.69,25184.0,168.565,168.8435,168.4497,168.7379,25184.0
2022-09-27 12:30:00,175.62,176.14,175.62,175.91,12371.0,168.6706,169.17,168.6706,168.9491,12371.0
2022-09-27 12:40:00,175.86,176.15,175.71,176.15,8221.0,168.9011,169.1796,168.7571,169.1796,8221.0
2022-09-27 12:50:00,176.11,176.41,175.8,176.26,18253.0,169.1412,169.4294,168.8435,169.2853,18253.0
2022-09-27 13:00:00,176.25,176.33,175.91,176.15,18712.0,169.2757,169.3525,168.9491,169.1796,18712.0
2022-09-27 13:10:00,176.16,176.48,176.11,176.45,5142.0,169.1893,169.4966,169.1412,169.4678,5142.0
2022-09-27 13:20:00,176.45,176.5,176.26,176.31,7564.0,169.4678,169.5158,169.2853,169.3333,7564.0
2022-09-27 13:30:00,176.28,176.46,175.96,176.01,9393.0,169.3045,169.4774,168.9972,169.0452,9393.0
2022-09-27 13:40:00,176.05,176.05,175.53,175.82,27677.0,169.0836,169.0836,168.5842,168.8627,27677.0
2022-09-27 13:50:00,175.73,175.94,175.66,175.94,12444.0,168.7763,168.978,168.709,168.978,12444.0
2022-09-27 14:00:00,175.99,176.39,175.98,176.23,12564.0,169.026,169.4102,169.0164,169.2565,12564.0
2022-09-27 14:10:00,176.23,176.29,175.96,176.17,12613.0,169.2565,169.3141,168.9972,169.1989,12613.0
2022-09-27 14:20:00,176.15,176.5,176.07,176.47,21926.0,169.1796,169.5158,169.1028,169.487,21926.0
2022-09-27 14:30:00,176.48,177.31,176.3,177.24,11496.0,169.4966,170.2937,169.3237,170.2265,11496.0
2022-09-27 14:40:00,177.27,178.01,177.27,177.95,25410.0,170.2553,170.966,170.2553,170.9084,25410.0
2022-09-27 14:50:00,177.87,178.02,177.73,177.91,29578.0,170.8316,170.9757,170.6971,170.87,29578.0
2022-09-27 15:00:00,177.85,178.15,177.54,177.94,48173.0,170.8124,171.1005,170.5146,170.8988,48173.0
2022-09-27 15:10:00,177.94,178.03,177.64,177.89,28349.0,170.8988,170.9853,170.6107,170.8508,28349.0
2022-09-27 15:20:00,177.91,178.3,177.69,178.3,23405.0,170.87,171.2446,170.6587,171.2446,23405.0
2022-09-27 15:30:00,178.29,178.32,177.68,177.83,44462.0,171.235,171.2638,170.6491,170.7932,44462.0
2022-09-27 15:40:00,177.79,178.43,177.76,178.07,59306.0,170.7548,171.3694,170.7259,171.0237,59306.0
2022-09-27 15:50:00,178.14,178.93,178.14,178.28,223099.0,171.0909,171.8496,171.0909,171.2254,223099.0
2022-09-28 09:30:00,178.84,179.46,178.21,178.35,44324.0,171.7632,172.3587,171.1581,171.2926,44324.0
2022-09-28 09:40:00,178.43,178.95,178.0,178.68,15296.0,171.3694,171.8689,170.9564,171.6095,15296.0
2022-09-28 09:50:00,178.6,178.99,178.48,178.65,13820.0,171.5327,171.9073,171.4174,171.5807,13820.0
2022-09-28 10:00:00,178.55,179.21,177.74,177.75,18587.0,171.4847,172.1186,170.7067,170.7163,18587.0
2022-09-28 10:10:00,177.59,178.05,177.48,177.81,26137.0,170.5627,171.0045,170.457,170.774,26137.0
2022-09-28 10:20:00,177.85,179.16,177.85,178.92,22407.0,170.8124,172.0705,170.8124,171.84,22407.0
2022-09-28 10:30:00,179.19,179.89,178.99,179.5,32938.0,172.0994,172.7717,171.9073,172.3971,32938.0
2022-09-28 10:40:00,179.43,180.13,179.43,180.13,16715.0,172.3299,173.0022,172.3299,173.0022,16715.0
2022-09-28 10:50:00,180.02,180.27,179.79,179.97,19271.0,172.8965,173.1366,172.6756,172.8485,19271.0
2022-09-28 11:00:00,179.91,180.0,179.62,179.88,27436.0,172.7909,172.8773,172.5123,172.7621,27436.0
2022-09-28 11:10:00,179.86,180.13,179.77,179.78,8938.0,172.7428,173.0022,172.6564,172.666,8938.0
2022-09-28 11:20:00,179.78,180.54,179.78,180.01,11275.0,172.666,173.3959,172.666,172.8869,11275.0
2022-09-28 11:30:00,180.08,180.09,179.33,179.4,22596.0,172.9541,172.9637,172.2338,172.301,22596.0
2022-09-28 11:40:00,179.28,179.76,179.21,179.69,11201.0,172.1858,172.6468,172.1186,172.5796,11201.0
2022-09-28 11:50:00,179.74,179.93,179.52,179.75,8224.0,172.6276,172.8101,172.4163,172.6372,8224.0
2022-09-28 12:00:00,179.8,179.91,179.68,179.84,6716.0,172.6852,172.7909,172.57,172.7236,6716.0
2022-09-28 12:10:00,179.89,180.58,179.89,180.54,12962.0,172.7717,173.4344,172.7717,173.3959,12962.0
2022-09-28 12:20:00,180.58,180.68,180.22,180.38,12354.0,173.4344,173.5304,173.0886,173.2423,12354.0
2022-09-28 12:30:00,180.38,180.7,180.35,180.68,12703.0,173.2423,173.5496,173.2135,173.5304,12703.0
2022-09-28 12:40:00,180.6,181.17,180.51,180.94,9915.0,173.4536,174.001,173.3671,173.7801,9915.0
2022-09-28 12:50:00,180.98,181.11,180.75,180.92,9649.0,173.8185,173.9434,173.5976,173.7609,9649.0
2022-09-28 13:00:00,181.01,181.45,180.84,181.45,13473.0,173.8473,174.2699,173.6841,174.2699,13473.0
2022-09-28 13:10:00,181.44,181.54,181.26,181.46,11106.0,174.2603,174.3564,174.0874,174.2795,11106.0
2022-09-28 13:20:00,181.41,181.43,180.95,181.04,8837.0,174.2315,174.2507,173.7897,173.8761,8837.0
2022-09-28 13:30:00,181.04,181.11,180.78,180.94,17130.0,173.8761,173.9434,173.6264,173.7801,17130.0
2022-09-28 13:40:00,180.88,180.98,180.58,180.66,11579.0,173.7225,173.8185,173.4344,173.5112,11579.0
2022-09-28 13:50:00,180.59,180.83,180.47,180.78,15321.0,173.444,173.6745,173.3287,173.6264,15321.0
2022-09-28 14:00:00,180.74,180.85,180.6,180.66,12235.0,173.588,173.6937,173.4536,173.5112,12235.0
2022-09-28 14:10:00,180.6,180.64,180.33,180.53,13062.0,173.4536,173.492,173.1942,173.3863,13062.0
2022-09-28 14:20:00,180.54,180.63,180.47,180.61,12494.0,173.3959,173.4824,173.3287,173.4632,12494.0
2022-09-28 14:30:00,180.69,181.21,180.59,181.06,6615.0,173.54,174.0394,173.444,173.8954,6615.0
2022-09-28 14:40:00,181.05,181.07,180.84,181.0,8017.0,173.8858,173.905,173.6841,173.8377,8017.0
2022-09-28 14:50:00,181.04,181.2,181.03,181.11,13431.0,173.8761,174.0298,173.8665,173.9434,13431.0
2022-09-28 15:00:00,181.05,181.96,180.97,181.78,33026.0,173.8858,174.7597,173.8089,174.5869,33026.0
2022-09-28 15:10:00,181.68,181.71,181.18,181.2,24454.0,174.4908,174.5196,174.0106,174.0298,24454.0
2022-09-28 15:20:00,181.23,181.54,181.09,181.34,25535.0,174.0586,174.3564,173.9242,174.1643,25535.0
2022-09-28 15:30:00,181.31,181.68,181.29,181.38,27481.0,174.1355,174.4908,174.1163,174.2027,27481.0
2022-09-28 15:40:00,181.36,181.76,181.36,181.41,44663.0,174.1835,174.5677,174.1835,174.2315,44663.0
2022-09-28 15:50:00,181.35,181.36,180.22,180.28,129878.0,174.1739,174.1835,173.0886,173.1462,129878.0
2022-09-29 09:30:00,179.41,179.57,178.61,179.51,29288.0,172.3106,172.4643,171.5423,172.4067,29288.0
2022-09-29 09:40:00,179.39,179.39,177.99,178.81,44360.0,172.2914,172.2914,170.9468,171.7344,44360.0
2022-09-29 09:50:00,178.81,179.2,178.65,179.2,12148.0,171.7344,172.109,171.5807,172.109,12148.0
2022-09-29 10:00:00,179.11,179.16,178.31,178.97,32291.0,172.0225,172.0705,171.2542,171.8881,32291.0
2022-09-29 10:10:00,178.88,179.23,178.6,178.81,16319.0,171.8016,172.1378,171.5327,171.7344,16319.0
2022-09-29 10:20:00,178.75,179.32,178.67,179.12,14028.0,171.6768,172.2242,171.5999,172.0321,14028.0
2022-09-29 10:30:00,179.04,179.51,178.96,179.51,43808.0,171.9553,172.4067,171.8785,172.4067,43808.0
2022-09-29 10:40:00,179.33,180.29,179.33,180.15,53058.0,172.2338,173.1558,172.2338,173.0214,53058.0
2022-09-29 10:50:00,180.07,180.75,180.06,180.23,27432.0,172.9445,173.5976,172.9349,173.0982,27432.0
2022-09-29 11:00:00,180.14,181.14,180.08,181.09,24179.0,173.0118,173.9722,172.9541,173.9242,24179.0
2022-09-29 11:10:00,181.02,181.31,180.87,181.22,61467.0,173.8569,174.1355,173.7129,174.049,61467.0
2022-09-29 11:20:00,181.12,181.12,180.4,180.77,16524.0,173.953,173.953,173.2615,173.6168,16524.0
2022-09-29 11:30:00,180.78,180.92,180.47,180.61,6786.0,173.6264,173.7609,173.3287,173.4632,6786.0
2022-09-29 11:40:00,180.73,181.7,180.6,181.7,12915.0,173.5784,174.51,173.4536,174.51,12915.0
2022-09-29 11:50:00,181.69,182.09,181.42,181.42,15597.0,174.5004,174.8846,174.2411,174.2411,15597.0
2022-09-29 12:00:00,181.42,182.31,181.41,182.26,24345.0,174.2411,175.0959,174.2315,175.0479,24345.0
2022-09-29 12:10:00,182.33,182.45,182.06,182.3,71515.0,175.1151,175.2304,174.8558,175.0863,71515.0
2022-09-29 12:20:00,182.28,182.44,182.2,182.4,23735.0,175.0671,175.2207,174.9902,175.1823,23735.0
2022-09-29 12:30:00,182.36,182.82,182.3,182.78,24951.0,175.1439,175.5857,175.0863,175.5473,24951.0
2022-09-29 12:40:00,182.82,182.9,182.58,182.77,34512.0,175.5857,175.6625,175.3552,175.5377,34512.0
2022-09-29 12:50:00,182.75,183.04,182.46,182.49,22857.0,175.5185,175.797,175.24,175.2688,22857.0
2022-09-29 13:00:00,182.35,182.62,182.3,182.47,23007.0,175.1343,175.3936,175.0863,175.2496,23007.0
2022-09-29 13:10:00,182.45,182.82,182.39,182.73,19457.0,175.2304,175.5857,175.1727,175.4993,19457.0
2022-09-29 13:20:00,182.66,182.99,182.58,182.88,18746.0,175.432,175.749,175.3552,175.6433,18746.0
2022-09-29 13:30:00,182.91,183.07,182.77,183.06,22186.0,175.6722,175.8258,175.5377,175.8162,22186.0
2022-09-29 13:40:00,183.04,183.36,183.01,183.26,9641.0,175.797,176.1043,175.7682,176.0083,9641.0
2022-09-29 13:50:00,183.26,183.28,182.71,182.88,19393.0,176.0083,176.0275,175.4801,175.6433,19393.0
2022-09-29 14:00:00,182.85,183.07,182.59,183.03,26112.0,175.6145,175.8258,175.3648,175.7874,26112.0
2022-09-29 14:10:00,183.03,183.12,182.93,182.98,12706.0,175.7874,175.8738,175.6914,175.7394,12706.0
2022-09-29 14:20:00,182.95,183.32,182.88,183.21,21144.0,175.7106,176.0659,175.6433,175.9603,21144.0
2022-09-29 14:30:00,183.24,183.95,183.23,183.87,34046.0,175.9891,176.671,175.9795,176.5942,34046.0
2022-09-29 14:40:00,183.89,183.95,183.49,183.86,31391.0,176.6134,176.671,176.2292,176.5846,31391.0
2022-09-29 14:50:00,183.87,183.87,183.14,183.21,13283.0,176.5942,176.5942,175.8931,175.9603,13283.0
2022-09-29 15:00:00,183.18,183.49,182.99,183.49,28617.0,175.9315,176.2292,175.749,176.2292,28617.0
2022-09-29 15:10:00,183.46,184.23,183.39,183.87,38265.0,176.2004,176.9399,176.1332,176.5942,38265.0
2022-09-29 15:20:00,183.86,183.86,183.23,183.36,24844.0,176.5846,176.5846,175.9795,176.1043,24844.0
2022-09-29 15:30:00,183.31,184.53,183.29,184.42,37329.0,176.0563,177.228,176.0371,177.1224,37329.0
2022-09-29 15:40:00,184.41,184.59,184.1,184.34,55445.0,177.1128,177.2857,176.8151,177.0456,55445.0
2022-09-29 15:50:00,184.37,184.63,183.74,183.78,159901.0,177.0744,177.3241,176.4693,176.5077,159901.0
2022-09-30 09:30:00,184.25,185.2,183.85,184.68,44164.0,176.9591,177.8715,176.575,177.3721,44164.0
2022-09-30 09:40:00,184.67,185.72,184.57,185.4,27261.0,177.3625,178.371,177.2665,178.0636,27261.0
2022-09-30 09:50:00,185.47,186.26,185.24,186.25,20079.0,178.1309,178.8896,177.91,178.88,20079.0
2022-09-30 10:00:00,186.4,186.48,186.02,186.33,12783.0,179.0241,179.1009,178.6591,178.9568,12783.0
2022-09-30 10:10:00,186.27,186.47,184.93,185.2,10885.0,178.8992,179.0913,177.6122,177.8715,10885.0
2022-09-30 10:20:00,185.45,185.45,184.25,184.48,14229.0,178.1116,178.1116,176.9591,177.18,14229.0
2022-09-30 10:30:00,184.38,185.17,184.38,185.05,17015.0,177.084,177.8427,177.084,177.7275,17015.0
2022-09-30 10:40:00,185.08,185.45,184.9,184.9,21849.0,177.7563,178.1116,177.5834,177.5834,21849.0
2022-09-30 10:50:00,185.03,185.32,184.45,184.55,8774.0,177.7083,177.9868,177.1512,177.2473,8774.0
2022-09-30 11:00:00,184.57,185.45,184.12,185.45,23632.0,177.2665,178.1116,176.8343,178.1116,23632.0
2022-09-30 11:10:00,185.42,185.51,185.13,185.25,10960.0,178.0828,178.1693,177.8043,177.9196,10960.0
2022-09-30 11:20:00,185.29,185.77,185.29,185.44,13232.0,177.958,178.419,177.958,178.102,13232.0
2022-09-30 11:30:00,185.44,185.65,185.2,185.24,8808.0,178.102,178.3037,177.8715,177.91,8808.0
2022-09-30 11:40:00,185.2,185.21,184.48,184.48,10032.0,177.8715,177.8811,177.18,177.18,10032.0
2022-09-30 11:50:00,184.5,184.65,184.03,184.65,14165.0,177.1992,177.3433,176.7478,177.3433,14165.0
2022-09-30 12:00:00,184.61,184.61,183.98,184.1,9446.0,177.3049,177.3049,176.6998,176.8151,9446.0
2022-09-30 12:10:00,184.09,184.47,184.03,184.4,15955.0,176.8055,177.1704,176.7478,177.1032,15955.0
2022-09-30 12:20:00,184.34,184.76,184.08,184.45,23450.0,177.0456,177.4489,176.7959,177.1512,23450.0
2022-09-30 12:30:00,184.43,184.66,184.37,184.66,9059.0,177.132,177.3529,177.0744,177.3529,9059.0
2022-09-30 12:40:00,184.65,184.9,184.56,184.74,12303.0,177.3433,177.5834,177.2569,177.4297,12303.0
2022-09-30 12:50:00,184.76,184.87,184.64,184.82,7623.0,177.4489,177.5546,177.3337,177.5066,7623.0
2022-09-30 13:00:00,184.8,185.08,184.63,185.0,13301.0,177.4874,177.7563,177.3241,177.6794,13301.0
2022-09-30 13:10:00,185.04,185.09,184.63,184.7,15009.0,177.7179,177.7659,177.3241,177.3913,15009.0
2022-09-30 13:20:00,184.73,185.15,184.73,185.07,13491.0,177.4201,177.8235,177.4201,177.7467,13491.0
2022-09-30 13:30:00,185.05,185.17,184.64,184.78,17485.0,177.7275,177.8427,177.3337,177.4682,17485.0
2022-09-30 13:40:00,184.82,184.86,184.04,184.04,8501.0,177.5066,177.545,176.7574,176.7574,8501.0
2022-09-30 13:50:00,184.04,184.47,184.0,184.08,11004.0,176.7574,177.1704,176.719,176.7959,11004.0
2022-09-30 14:00:00,184.08,184.13,183.72,183.85,11171.0,176.7959,176.8439,176.4501,176.575,11171.0
2022-09-30 14:10:00,183.91,184.32,183.91,184.17,14783.0,176.6326,177.0264,176.6326,176.8823,14783.0
2022-09-30 14:20:00,184.15,184.18,183.44,183.57,10446.0,176.8631,176.8919,176.1812,176.306,10446.0
2022-09-30 14:30:00,183.57,183.73,183.38,183.57,10585.0,176.306,176.4597,176.1236,176.306,10585.0
2022-09-30 14:40:00,183.57,183.57,182.88,183.16,10814.0,176.306,176.306,175.6433,175.9123,10814.0
2022-09-30 14:50:00,183.21,183.4,182.86,183.03,10571.0,175.9603,176.1428,175.6241,175.7874,10571.0
2022-09-30 15:00:00,183.03,183.73,183.0,183.23,13396.0,175.7874,176.4597,175.7586,175.9795,13396.0
2022-09-30 15:10:00,183.22,183.47,182.83,183.25,11907.0,175.9699,176.21,175.5953,175.9987,11907.0
2022-09-30 15:20:00,183.2,183.36,182.81,183.36,20109.0,175.9507,176.1043,175.5761,176.1043,20109.0
2022-09-30 15:30:00,183.5,183.68,182.8,182.81,34198.0,176.2388,176.4117,175.5665,175.5761,34198.0
2022-09-30 15:40:00,182.84,183.31,182.75,183.12,33954.0,175.6049,176.0563,175.5185,175.8738,33954.0
2022-09-30 15:50:00,182.9,182.94,181.64,182.06,210462.0,175.6625,175.701,174.4524,174.8558,210462.0
2022-10-03 09:30:00,183.42,184.08,181.81,181.92,35653.0,176.162,176.7959,174.6157,174.7213,35653.0
2022-10-03 09:40:00,181.95,182.57,181.23,182.57,12613.0,174.7501,175.3456,174.0586,175.3456,12613.0
2022-10-03 09:50:00,182.61,182.97,182.01,182.69,11319.0,175.384,175.7298,174.8078,175.4609,11319.0
2022-10-03 10:00:00,182.84,184.81,182.7,184.54,10284.0,175.6049,177.497,175.4705,177.2377,10284.0
2022-10-03 10:10:00,184.66,185.26,184.57,185.16,11231.0,177.3529,177.9292,177.2665,177.8331,11231.0
2022-10-03 10:20:00,185.29,185.73,185.13,185.3,10580.0,177.958,178.3806,177.8043,177.9676,10580.0
2022-10-03 10:30:00,185.33,185.39,184.37,184.63,9058.0,177.9964,178.054,177.0744,177.3241,9058.0
2022-10-03 10:40:00,184.62,185.07,184.47,185.05,9499.0,177.3145,177.7467,177.1704,177.7275,9499.0
2022-10-03 10:50:00,184.98,185.13,184.7,184.7,8591.0,177.6602,177.8043,177.3913,177.3913,8591.0
2022-10-03 11:00:00,184.69,185.88,184.69,185.8,18564.0,177.3817,178.5246,177.3817,178.4478,18564.0
2022-10-03 11:10:00,185.87,186.13,185.79,185.81,18432.0,178.515,178.7647,178.4382,178.4574,18432.0
2022-10-03 11:20:00,185.81,185.97,185.5,185.5,15519.0,178.4574,178.6111,178.1597,178.1597,15519.0
2022-10-03 11:30:00,185.55,185.89,185.48,185.7,7877.0,178.2077,178.5342,178.1405,178.3517,7877.0
2022-10-03 11:40:00,185.6,185.75,185.33,185.75,5178.0,178.2557,178.3998,177.9964,178.3998,5178.0
2022-10-03 11:50:00,185.72,185.86,185.63,185.83,12554.0,178.371,178.5054,178.2845,178.4766,12554.0
2022-10-03 12:00:00,185.75,186.06,185.73,186.06,17718.0,178.3998,178.6975,178.3806,178.6975,17718.0
2022-10-03 12:10:00,186.11,186.24,185.84,185.88,13679.0,178.7455,178.8704,178.4862,178.5246,13679.0
2022-10-03 12:20:00,185.93,185.93,185.43,185.48,6223.0,178.5726,178.5726,178.0924,178.1405,6223.0
2022-10-03 12:30:00,185.41,185.41,184.99,185.33,9025.0,178.0732,178.0732,177.6698,177.9964,9025.0
2022-10-03 12:40:00,185.28,185.44,185.24,185.32,4013.0,177.9484,178.102,177.91,177.9868,4013.0
2022-10-03 12:50:00,185.37,185.81,185.32,185.81,10355.0,178.0348,178.4574,177.9868,178.4574,10355.0
2022-10-03 13:00:00,185.74,185.75,185.39,185.67,3886.0,178.3902,178.3998,178.054,178.3229,3886.0
2022-10-03 13:10:00,185.54,185.68,185.52,185.52,5876.0,178.1981,178.3325,178.1789,178.1789,5876.0
2022-10-03 13:20:00,185.51,185.93,185.51,185.76,13232.0,178.1693,178.5726,178.1693,178.4094,13232.0
2022-10-03 13:30:00,185.77,186.21,185.7,186.02,18146.0,178.419,178.8416,178.3517,178.6591,18146.0
2022-10-03 13:40:00,186.08,186.33,186.08,186.23,7885.0,178.7167,178.9568,178.7167,178.8608,7885.0
2022-10-03 13:50:00,186.19,186.27,186.04,186.27,21227.0,178.8224,178.8992,178.6783,178.8992,21227.0
2022-10-03 14:00:00,186.18,186.8,186.17,186.66,15027.0,178.8128,179.4082,178.8032,179.2738,15027.0
2022-10-03 14:10:00,186.72,187.03,186.68,186.77,10838.0,179.3314,179.6291,179.293,179.3794,10838.0
2022-10-03 14:20:00,186.75,187.28,186.73,187.25,11258.0,179.3602,179.8692,179.341,179.8404,11258.0
2022-10-03 14:30:00,187.22,187.38,187.1,187.19,8093.0,179.8116,179.9653,179.6964,179.7828,8093.0
2022-10-03 14:40:00,187.2,187.55,187.19,187.47,13422.0,179.7924,180.1285,179.7828,180.0517,13422.0
2022-10-03 14:50:00,187.49,187.75,187.49,187.63,15193.0,180.0709,180.3206,180.0709,180.2054,15193.0
2022-10-03 15:00:00,187.61,187.61,187.14,187.14,9938.0,180.1862,180.1862,179.7348,179.7348,9938.0
2022-10-03 15:10:00,187.15,187.26,186.89,187.18,15532.0,179.7444,179.85,179.4947,179.7732,15532.0
2022-10-03 15:20:00,187.16,187.27,187.03,187.08,17783.0,179.754,179.8596,179.6291,179.6771,17783.0
2022-10-03 15:30:00,187.05,187.21,186.91,187.02,17451.0,179.6483,179.802,179.5139,179.6195,17451.0
2022-10-03 15:40:00,187.0,187.07,186.72,186.77,30600.0,179.6003,179.6675,179.3314,179.3794,30600.0
2022-10-03 15:50:00,186.87,187.19,186.69,187.09,139403.0,179.4755,179.7828,179.3026,179.6867,139403.0
2022-10-04 09:30:00,188.13,189.65,188.05,189.63,37996.0,180.6856,182.1454,180.6088,182.1262,37996.0
2022-10-04 09:40:00,189.63,191.29,189.61,191.25,12736.0,182.1262,183.7206,182.107,183.6821,12736.0
2022-10-04 09:50:00,191.21,191.4,190.77,191.08,26998.0,183.6437,183.8262,183.2211,183.5189,26998.0
2022-10-04 10:00:00,191.01,191.61,190.56,190.56,29994.0,183.4516,184.0279,183.0194,183.0194,29994.0
2022-10-04 10:10:00,190.58,190.95,190.29,190.8,12575.0,183.0386,183.394,182.7601,183.2499,12575.0
2022-10-04 10:20:00,190.79,191.48,190.75,191.28,18676.0,183.2403,183.903,183.2019,183.7109,18676.0
2022-10-04 10:30:00,191.34,191.79,191.07,191.16,28558.0,183.7686,184.2008,183.5093,183.5957,28558.0
2022-10-04 10:40:00,191.17,191.49,190.84,191.42,28303.0,183.6053,183.9126,183.2884,183.8454,28303.0
2022-10-04 10:50:00,191.35,192.05,190.88,192.0,22506.0,183.7782,184.4505,183.3268,184.4025,22506.0
2022-10-04 11:00:00,192.04,192.38,191.83,192.22,30530.0,184.4409,184.7674,184.2392,184.6137,30530.0
2022-10-04 11:10:00,192.25,192.41,191.74,192.37,24913.0,184.6426,184.7962,184.1527,184.7578,24913.0
2022-10-04 11:20:00,192.33,192.63,192.09,192.54,14646.0,184.7194,185.0075,184.4889,184.9211,14646.0
2022-10-04 11:30:00,192.52,192.57,192.13,192.39,13782.0,184.9019,184.9499,184.5273,184.777,13782.0
2022-10-04 11:40:00,192.5,192.57,192.24,192.39,7626.0,184.8827,184.9499,184.633,184.777,7626.0
2022-10-04 11:50:00,192.47,192.57,192.31,192.56,6568.0,184.8539,184.9499,184.7002,184.9403,6568.0
2022-10-04 12:00:00,192.62,192.76,192.55,192.73,8795.0,184.9979,185.1324,184.9307,185.1036,8795.0
2022-10-04 12:10:00,192.73,192.96,192.69,192.77,10755.0,185.1036,185.3245,185.0652,185.142,10755.0
2022-10-04 12:20:00,192.79,192.82,192.4,192.48,15965.0,185.1612,185.19,184.7866,184.8635,15965.0
2022-10-04 12:30:00,192.5,192.94,192.49,192.92,13105.0,184.8827,185.3053,184.8731,185.2861,13105.0
2022-10-04 12:40:00,192.91,192.91,192.38,192.44,8989.0,185.2764,185.2764,184.7674,184.825,8989.0
2022-10-04 12:50:00,192.44,192.57,192.14,192.48,58927.0,184.825,184.9499,184.5369,184.8635,58927.0
2022-10-04 13:00:00,192.48,192.48,192.07,192.08,14297.0,184.8635,184.8635,184.4697,184.4793,14297.0
2022-10-04 13:10:00,192.06,192.42,191.83,191.84,9806.0,184.4601,184.8058,184.2392,184.2488,9806.0
2022-10-04 13:20:00,191.71,192.47,191.6,192.46,12155.0,184.1239,184.8539,184.0183,184.8443,12155.0
2022-10-04 13:30:00,192.46,192.48,191.91,192.03,11411.0,184.8443,184.8635,184.316,184.4313,11411.0
2022-10-04 13:40:00,192.02,192.07,191.83,192.01,10757.0,184.4217,184.4697,184.2392,184.4121,10757.0
2022-10-04 13:50:00,192.07,192.43,191.95,192.18,7111.0,184.4697,184.8154,184.3544,184.5753,7111.0
2022-10-04 14:00:00,192.18,192.48,192.13,192.3,10154.0,184.5753,184.8635,184.5273,184.6906,10154.0
2022-10-04 14:10:00,192.3,192.41,192.15,192.24,11390.0,184.6906,184.7962,184.5465,184.633,11390.0
2022-10-04 14:20:00,192.22,192.38,191.97,191.97,7104.0,184.6137,184.7674,184.3736,184.3736,7104.0
2022-10-04 14:30:00,191.9,192.07,191.58,191.79,14431.0,184.3064,184.4697,183.9991,184.2008,14431.0
2022-10-04 14:40:00,191.81,192.21,191.79,192.14,22590.0,184.22,184.6041,184.2008,184.5369,22590.0
2022-10-04 14:50:00,192.29,192.29,191.86,191.9,12546.0,184.681,184.681,184.268,184.3064,12546.0
2022-10-04 15:00:00,191.9,192.03,191.55,191.55,9581.0,184.3064,184.4313,183.9703,183.9703,9581.0
2022-10-04 15:10:00,191.56,191.7,191.35,191.59,7873.0,183.9799,184.1143,183.7782,184.0087,7873.0
2022-10-04 15:20:00,191.51,192.07,191.51,191.93,11300.0,183.9318,184.4697,183.9318,184.3352,11300.0
2022-10-04 15:30:00,191.85,192.36,191.65,192.15,21002.0,184.2584,184.7482,184.0663,184.5465,21002.0
2022-10-04 15:40:00,192.18,192.28,191.95,192.16,21459.0,184.5753,184.6714,184.3544,184.5561,21459.0
2022-10-04 15:50:00,192.37,192.84,192.25,192.76,118822.0,184.7578,185.2092,184.6426,185.1324,118822.0
2022-10-05 09:30:00,191.12,192.42,190.99,191.69,33591.0,183.5573,184.8058,183.4324,184.1047,33591.0
2022-10-05 09:40:00,191.58,192.32,191.58,191.99,6344.0,183.9991,184.7098,183.9991,184.3929,6344.0
2022-10-05 09:50:00,191.95,192.15,191.52,192.0,12795.0,184.3544,184.5465,183.9414,184.4025,12795.0
2022-10-05 10:00:00,191.9,191.92,190.99,191.42,16651.0,184.3064,184.3256,183.4324,183.8454,16651.0
2022-10-05 10:10:00,191.3,191.38,190.91,191.12,10309.0,183.7302,183.807,183.3556,183.5573,10309.0
2022-10-05 10:20:00,191.07,191.59,190.86,191.05,12624.0,183.5093,184.0087,183.3076,183.49,12624.0
2022-10-05 10:30:00,191.06,191.21,190.56,190.81,23810.0,183.4997,183.6437,183.0194,183.2595,23810.0
2022-10-05 10:40:00,190.8,191.06,190.64,190.74,15296.0,183.2499,183.4997,183.0963,183.1923,15296.0
2022-10-05 10:50:00,190.69,190.88,190.52,190.56,7745.0,183.1443,183.3268,182.981,183.0194,7745.0
2022-10-05 11:00:00,190.56,190.9,190.41,190.52,9167.0,183.0194,183.346,182.8754,182.981,9167.0
2022-10-05 11:10:00,190.5,191.13,190.3,191.08,6809.0,182.9618,183.5669,182.7697,183.5189,6809.0
2022-10-05 11:20:00,191.0,191.05,190.73,191.05,7879.0,183.442,183.49,183.1827,183.49,7879.0
2022-10-05 11:30:00,191.05,191.22,190.98,191.12,10599.0,183.49,183.6533,183.4228,183.5573,10599.0
2022-10-05 11:40:00,191.18,191.19,190.83,190.84,8349.0,183.6149,183.6245,183.2788,183.2884,8349.0
2022-10-05 11:50:00,190.82,190.94,190.7,190.71,5182.0,183.2691,183.3844,183.1539,183.1635,5182.0
2022-10-05 12:00:00,190.66,190.94,190.39,190.94,7186.0,183.1155,183.3844,182.8562,183.3844,7186.0
2022-10-05 12:10:00,190.94,191.29,190.91,191.02,8655.0,183.3844,183.7206,183.3556,183.4612,8655.0
2022-10-05 12:20:00,191.02,191.08,190.82,190.84,8173.0,183.4612,183.5189,183.2691,183.2884,8173.0
2022-10-05 12:30:00,190.81,190.9,190.54,190.9,8486.0,183.2595,183.346,183.0002,183.346,8486.0
2022-10-05 12:40:00,190.83,191.28,190.68,191.27,4136.0,183.2788,183.7109,183.1347,183.7013,4136.0
2022-10-05 12:50:00,191.39,191.42,191.13,191.13,5102.0,183.8166,183.8454,183.5669,183.5669,5102.0
2022-10-05 13:00:00,191.13,191.48,191.05,191.3,5763.0,183.5669,183.903,183.49,183.7302,5763.0
2022-10-05 13:10:00,191.33,191.72,191.3,191.72,7375.0,183.759,184.1335,183.7302,184.1335,7375.0
2022-10-05 13:20:00,191.82,192.0,191.77,191.87,14847.0,184.2296,184.4025,184.1816,184.2776,14847.0
2022-10-05 13:30:00,191.86,191.89,191.43,191.62,8710.0,184.268,184.2968,183.855,184.0375,8710.0
2022-10-05 13:40:00,191.5,191.56,191.36,191.44,4561.0,183.9222,183.9799,183.7878,183.8646,4561.0
2022-10-05 13:50:00,191.41,191.42,191.15,191.17,8847.0,183.8358,183.8454,183.5861,183.6053,8847.0
2022-10-05 14:00:00,191.18,191.49,191.15,191.25,10680.0,183.6149,183.9126,183.5861,183.6821,10680.0
2022-10-05 14:10:00,191.25,191.47,191.21,191.43,9666.0,183.6821,183.8934,183.6437,183.855,9666.0
2022-10-05 14:20:00,191.33,191.33,190.94,191.15,6302.0,183.759,183.759,183.3844,183.5861,6302.0
2022-10-05 14:30:00,191.11,191.15,190.75,191.08,7519.0,183.5477,183.5861,183.2019,183.5189,7519.0
2022-10-05 14:40:00,191.03,191.03,190.77,190.78,10845.0,183.4708,183.4708,183.2211,183.2307,10845.0
2022-10-05 14:50:00,190.77,190.91,190.62,190.75,9503.0,183.2211,183.3556,183.0771,183.2019,9503.0
2022-10-05 15:00:00,190.77,191.25,190.77,190.94,7930.0,183.2211,183.6821,183.2211,183.3844,7930.0
2022-10-05 15:10:00,190.91,191.61,190.81,191.53,10532.0,183.3556,184.0279,183.2595,183.9511,10532.0
2022-10-05 15:20:00,191.47,191.53,191.35,191.42,10078.0,183.8934,183.9511,183.7782,183.8454,10078.0
2022-10-05 15:30:00,191.44,191.66,191.21,191.21,18984.0,183.8646,184.0759,183.6437,183.6437,18984.0
2022-10-05 15:40:00,191.16,191.22,190.89,191.03,19146.0,183.5957,183.6533,183.3364,183.4708,19146.0
2022-10-05 15:50:00,190.89,190.9,190.26,190.63,69622.0,183.3364,183.346,182.7313,183.0867,69622.0
2022-10-06 09:30:00,190.1,190.21,188.55,189.36,13736.0,182.5776,182.6833,181.089,181.8669,13736.0
2022-10-06 09:40:00,189.45,190.13,189.41,189.41,6674.0,181.9534,182.6065,181.9149,181.9149,6674.0
2022-10-06 09:50:00,189.33,190.0,188.95,189.09,8151.0,181.8381,182.4816,181.4731,181.6076,8151.0
2022-10-06 10:00:00,189.07,189.58,188.83,189.21,8534.0,181.5884,182.0782,181.3579,181.7229,8534.0
2022-10-06 10:10:00,189.24,189.35,188.91,189.33,3668.0,181.7517,181.8573,181.4347,181.8381,3668.0
2022-10-06 10:20:00,189.27,189.51,189.14,189.14,5274.0,181.7805,182.011,181.6556,181.6556,5274.0
2022-10-06 10:30:00,189.15,189.22,188.93,189.13,4093.0,181.6652,181.7325,181.4539,181.646,4093.0
2022-10-06 10:40:00,189.19,189.56,188.98,189.49,5702.0,181.7036,182.059,181.502,181.9918,5702.0
2022-10-06 10:50:00,189.41,189.68,189.33,189.62,8741.0,181.9149,182.1743,181.8381,182.1166,8741.0
2022-10-06 11:00:00,189.52,189.61,189.06,189.49,15057.0,182.0206,182.107,181.5788,181.9918,15057.0
2022-10-06 11:10:00,189.4,189.94,189.33,189.94,5831.0,181.9053,182.424,181.8381,182.424,5831.0
2022-10-06 11:20:00,189.92,189.92,189.3,189.6,9109.0,182.4048,182.4048,181.8093,182.0974,9109.0
2022-10-06 11:30:00,189.49,189.64,189.29,189.35,8905.0,181.9918,182.1358,181.7997,181.8573,8905.0
2022-10-06 11:40:00,189.34,189.62,189.24,189.47,11473.0,181.8477,182.1166,181.7517,181.9726,11473.0
2022-10-06 11:50:00,189.5,189.81,189.26,189.36,18040.0,182.0014,182.2991,181.7709,181.8669,18040.0
2022-10-06 12:00:00,189.35,189.43,189.16,189.19,8798.0,181.8573,181.9342,181.6748,181.7036,8798.0
2022-10-06 12:10:00,189.23,189.35,188.86,188.95,5619.0,181.7421,181.8573,181.3867,181.4731,5619.0
2022-10-06 12:20:00,188.87,189.4,188.87,189.3,4898.0,181.3963,181.9053,181.3963,181.8093,4898.0
2022-10-06 12:30:00,189.32,189.51,189.23,189.48,7451.0,181.8285,182.011,181.7421,181.9822,7451.0
2022-10-06 12:40:00,189.43,189.81,189.41,189.72,6510.0,181.9342,182.2991,181.9149,182.2127,6510.0
2022-10-06 12:50:00,189.68,189.71,189.21,189.22,6427.0,182.1743,182.2031,181.7229,181.7325,6427.0
2022-10-06 13:00:00,189.26,189.38,189.0,189.02,5678.0,181.7709,181.8861,181.5212,181.5404,5678.0
2022-10-06 13:10:00,188.97,189.39,188.97,189.28,4937.0,181.4924,181.8957,181.4924,181.7901,4937.0
2022-10-06 13:20:00,189.33,189.44,189.16,189.39,7271.0,181.8381,181.9438,181.6748,181.8957,7271.0
2022-10-06 13:30:00,189.41,189.41,188.79,188.79,6141.0,181.9149,181.9149,181.3195,181.3195,6141.0
2022-10-06 13:40:00,188.82,188.88,188.72,188.76,5668.0,181.3483,181.4059,181.2522,181.2907,5668.0
2022-10-06 13:50:00,188.75,188.91,188.66,188.83,7390.0,181.2811,181.4347,181.1946,181.3579,7390.0
2022-10-06 14:00:00,188.83,188.83,188.26,188.4,5883.0,181.3579,181.3579,180.8104,180.9449,5883.0
2022-10-06 14:10:00,188.43,188.46,188.11,188.13,5665.0,180.9737,181.0025,180.6664,180.6856,5665.0
2022-10-06 14:20:00,188.14,188.42,188.14,188.33,8297.0,180.6952,180.9641,180.6952,180.8777,8297.0
2022-10-06 14:30:00,188.3,188.92,188.29,188.83,24252.0,180.8489,181.4443,180.8393,181.3579,24252.0
2022-10-06 14:40:00,188.81,188.88,188.47,188.48,9691.0,181.3387,181.4059,181.0121,181.0217,9691.0
2022-10-06 14:50:00,188.45,188.6,188.27,188.35,12651.0,180.9929,181.137,180.8201,180.8969,12651.0
2022-10-06 15:00:00,188.23,188.32,188.07,188.19,6192.0,180.7816,180.8681,180.628,180.7432,6192.0
2022-10-06 15:10:00,188.22,188.6,188.04,188.59,12195.0,180.772,181.137,180.5992,181.1274,12195.0
2022-10-06 15:20:00,188.56,189.15,188.52,189.15,24494.0,181.0986,181.6652,181.0602,181.6652,24494.0
2022-10-06 15:30:00,189.18,189.18,188.93,189.02,22949.0,181.694,181.694,181.4539,181.5404,22949.0
2022-10-06 15:40:00,189.0,189.25,188.8,189.02,31901.0,181.5212,181.7613,181.3291,181.5404,31901.0
2022-10-06 15:50:00,189.02,189.43,188.72,188.88,89732.0,181.5404,181.9342,181.2522,181.4059,89732.0
2022-10-07 09:30:00,187.93,188.24,187.15,187.61,27737.0,180.4935,180.7912,179.7444,180.1862,27737.0
2022-10-07 09:40:00,187.67,187.82,186.13,186.21,15836.0,180.2438,180.3879,178.7647,178.8416,15836.0
2022-10-07 09:50:00,186.4,186.62,186.11,186.55,15518.0,179.0241,179.2353,178.7455,179.1681,15518.0
2022-10-07 10:00:00,186.35,186.37,185.61,186.06,23662.0,178.976,178.9952,178.2653,178.6975,23662.0
2022-10-07 10:10:00,186.29,186.72,186.23,186.57,6020.0,178.9184,179.3314,178.8608,179.1873,6020.0
2022-10-07 10:20:00,186.72,187.22,186.7,186.98,7645.0,179.3314,179.8116,179.3122,179.5811,7645.0
2022-10-07 10:30:00,187.01,187.03,186.68,186.92,12010.0,179.6099,179.6291,179.293,179.5235,12010.0
2022-10-07 10:40:00,186.86,187.51,186.81,187.06,6802.0,179.4658,180.0901,179.4178,179.6579,6802.0
2022-10-07 10:50:00,187.03,187.28,186.9,187.08,4469.0,179.6291,179.8692,179.5043,179.6771,4469.0
2022-10-07 11:00:00,187.12,187.42,186.97,187.0,5383.0,179.7156,180.0037,179.5715,179.6003,5383.0
2022-10-07 11:10:00,187.0,187.28,186.84,187.08,16469.0,179.6003,179.8692,179.4466,179.6771,16469.0
2022-10-07 11:20:00,187.0,187.45,186.91,187.21,4707.0,179.6003,180.0325,179.5139,179.802,4707.0
2022-10-07 11:30:00,187.23,187.31,186.96,187.17,7692.0,179.8212,179.898,179.5619,179.7636,7692.0
2022-10-07 11:40:00,187.2,187.44,187.16,187.23,9485.0,179.7924,180.0229,179.754,179.8212,9485.0
2022-10-07 11:50:00,187.14,187.23,186.88,186.95,1342.0,179.7348,179.8212,179.4851,179.5523,1342.0
2022-10-07 12:00:00,186.75,187.16,186.75,187.05,8720.0,179.3602,179.754,179.3602,179.6483,8720.0
2022-10-07 12:10:00,187.1,187.2,186.83,187.05,6377.0,179.6964,179.7924,179.437,179.6483,6377.0
2022-10-07 12:20:00,186.88,187.01,186.46,186.93,10462.0,179.4851,179.6099,179.0817,179.5331,10462.0
2022-10-07 12:30:00,186.97,186.97,186.59,186.62,11229.0,179.5715,179.5715,179.2065,179.2353,11229.0
2022-10-07 12:40:00,186.61,186.67,186.47,186.55,12879.0,179.2257,179.2834,179.0913,179.1681,12879.0
2022-10-07 12:50:00,186.56,186.61,186.43,186.47,11069.0,179.1777,179.2257,179.0529,179.0913,11069.0
2022-10-07 13:00:00,186.5,186.58,186.3,186.36,8015.0,179.1201,179.1969,178.928,178.9856,8015.0
2022-10-07 13:10:00,186.45,186.69,186.39,186.69,4445.0,179.0721,179.3026,179.0144,179.3026,4445.0
2022-10-07 13:20:00,186.64,186.96,186.64,186.88,13842.0,179.2546,179.5619,179.2546,179.4851,13842.0
2022-10-07 13:30:00,186.89,186.95,186.77,186.92,13884.0,179.4947,179.5523,179.3794,179.5235,13884.0
2022-10-07 13:40:00,186.95,187.01,186.83,186.95,5965.0,179.5523,179.6099,179.437,179.5523,5965.0
2022-10-07 13:50:00,186.89,187.08,186.72,186.89,10975.0,179.4947,179.6771,179.3314,179.4947,10975.0
2022-10-07 14:00:00,186.84,186.91,186.73,186.84,6332.0,179.4466,179.5139,179.341,179.4466,6332.0
2022-10-07 14:10:00,186.77,186.77,186.34,186.35,7301.0,179.3794,179.3794,178.9664,178.976,7301.0
2022-10-07 14:20:00,186.3,186.3,185.72,185.74,9007.0,178.928,178.928,178.371,178.3902,9007.0
2022-10-07 14:30:00,185.69,185.7,185.48,185.53,11064.0,178.3421,178.3517,178.1405,178.1885,11064.0
2022-10-07 14:40:00,185.54,185.57,185.05,185.23,12406.0,178.1981,178.2269,177.7275,177.9003,12406.0
2022-10-07 14:50:00,185.22,185.32,185.16,185.25,8977.0,177.8907,177.9868,177.8331,177.9196,8977.0
2022-10-07 15:00:00,185.33,185.57,185.06,185.07,10827.0,177.9964,178.2269,177.7371,177.7467,10827.0
2022-10-07 15:10:00,185.04,185.18,184.75,184.75,11160.0,177.7179,177.8523,177.4393,177.4393,11160.0
2022-10-07 15:20:00,184.78,184.82,184.17,184.27,14511.0,177.4682,177.5066,176.8823,176.9783,14511.0
2022-10-07 15:30:00,184.26,184.74,184.05,184.74,18689.0,176.9687,177.4297,176.767,177.4297,18689.0
2022-10-07 15:40:00,184.76,185.19,184.66,184.72,27640.0,177.4489,177.8619,177.3529,177.4105,27640.0
2022-10-07 15:50:00,184.79,185.13,184.48,184.69,160574.0,177.4778,177.8043,177.18,177.3817,160574.0
2022-10-10 09:30:00,186.24,187.43,186.07,187.01,28996.0,178.8704,180.0133,178.7071,179.6099,28996.0
2022-10-10 09:40:00,186.83,187.5,186.83,187.31,6183.0,179.437,180.0805,179.437,179.898,6183.0
2022-10-10 09:50:00,187.38,187.4,186.31,186.36,13455.0,179.9653,179.9845,178.9376,178.9856,13455.0
2022-10-10 10:00:00,186.36,186.49,185.64,185.7,16773.0,178.9856,179.1105,178.2941,178.3517,16773.0
2022-10-10 10:10:00,185.73,186.1,185.57,185.99,10459.0,178.3806,178.7359,178.2269,178.6303,10459.0
2022-10-10 10:20:00,186.04,186.74,185.91,186.74,6193.0,178.6783,179.3506,178.5534,179.3506,6193.0
2022-10-10 10:30:00,186.73,186.86,185.82,185.83,8122.0,179.341,179.4658,178.467,178.4766,8122.0
2022-10-10 10:40:00,185.8,186.22,185.76,186.18,4131.0,178.4478,178.8512,178.4094,178.8128,4131.0
2022-10-10 10:50:00,186.12,186.74,186.1,186.74,8103.0,178.7551,179.3506,178.7359,179.3506,8103.0
2022-10-10 11:00:00,186.65,186.65,186.13,186.19,11601.0,179.2642,179.2642,178.7647,178.8224,11601.0
2022-10-10 11:10:00,186.16,186.62,186.02,186.14,20994.0,178.7935,179.2353,178.6591,178.7743,20994.0
2022-10-10 11:20:00,186.11,186.66,185.98,186.19,19015.0,178.7455,179.2738,178.6207,178.8224,19015.0
2022-10-10 11:30:00,186.17,186.25,185.47,185.47,20728.0,178.8032,178.88,178.1309,178.1309,20728.0
2022-10-10 11:40:00,185.47,186.08,185.42,186.05,15371.0,178.1309,178.7167,178.0828,178.6879,15371.0
2022-10-10 11:50:00,186.0,186.38,185.98,186.3,8688.0,178.6399,179.0048,178.6207,178.928,8688.0
2022-10-10 12:00:00,186.19,186.31,185.81,185.88,4519.0,178.8224,178.9376,178.4574,178.5246,4519.0
2022-10-10 12:10:00,185.85,185.93,185.58,185.61,5765.0,178.4958,178.5726,178.2365,178.2653,5765.0
2022-10-10 12:20:00,185.51,185.51,185.04,185.2,6031.0,178.1693,178.1693,177.7179,177.8715,6031.0
2022-10-10 12:30:00,185.16,185.3,184.86,185.01,12626.0,177.8331,177.9676,177.545,177.6891,12626.0
2022-10-10 12:40:00,184.99,185.14,184.86,185.13,13424.0,177.6698,177.8139,177.545,177.8043,13424.0
2022-10-10 12:50:00,185.11,185.11,184.47,184.54,10612.0,177.7851,177.7851,177.1704,177.2377,10612.0
2022-10-10 13:00:00,184.52,184.73,184.48,184.69,23541.0,177.2184,177.4201,177.18,177.3817,23541.0
2022-10-10 13:10:00,184.63,185.11,184.44,184.91,20358.0,177.3241,177.7851,177.1416,177.593,20358.0
2022-10-10 13:20:00,184.87,185.09,184.86,185.07,6103.0,177.5546,177.7659,177.545,177.7467,6103.0
2022-10-10 13:30:00,185.08,185.31,185.01,185.23,9391.0,177.7563,177.9772,177.6891,177.9003,9391.0
2022-10-10 13:40:00,185.2,186.18,185.13,186.18,4790.0,177.8715,178.8128,177.8043,178.8128,4790.0
2022-10-10 13:50:00,186.03,186.25,185.96,185.99,4217.0,178.6687,178.88,178.6015,178.6303,4217.0
2022-10-10 14:00:00,186.0,186.04,185.67,185.76,9915.0,178.6399,178.6783,178.3229,178.4094,9915.0
2022-10-10 14:10:00,185.75,185.83,185.45,185.49,15975.0,178.3998,178.4766,178.1116,178.1501,15975.0
2022-10-10 14:20:00,185.52,185.56,185.25,185.27,12693.0,178.1789,178.2173,177.9196,177.9388,12693.0
2022-10-10 14:30:00,185.24,185.78,185.22,185.76,7217.0,177.91,178.4286,177.8907,178.4094,7217.0
2022-10-10 14:40:00,185.83,185.87,185.49,185.52,9662.0,178.4766,178.515,178.1501,178.1789,9662.0
2022-10-10 14:50:00,185.52,185.65,185.34,185.53,11942.0,178.1789,178.3037,178.006,178.1885,11942.0
2022-10-10 15:00:00,185.46,185.64,185.28,185.37,13638.0,178.1212,178.2941,177.9484,178.0348,13638.0
2022-10-10 15:10:00,185.37,185.95,185.27,185.79,15440.0,178.0348,178.5919,177.9388,178.4382,15440.0
2022-10-10 15:20:00,185.97,186.13,185.35,185.36,8134.0,178.6111,178.7647,178.0156,178.0252,8134.0
2022-10-10 15:30:00,185.31,185.85,185.27,185.7,9523.0,177.9772,178.4958,177.9388,178.3517,9523.0
2022-10-10 15:40:00,185.75,185.81,185.35,185.49,20525.0,178.3998,178.4574,178.0156,178.1501,20525.0
2022-10-10 15:50:00,185.48,185.64,184.89,184.99,88139.0,178.1405,178.2941,177.5738,177.6698,88139.0
2022-10-11 09:30:00,184.92,185.92,184.47,184.99,41160.0,177.6026,178.563,177.1704,177.6698,41160.0
2022-10-11 09:40:00,185.03,185.5,184.88,185.18,15688.0,177.7083,178.1597,177.5642,177.8523,15688.0
2022-10-11 09:50:00,185.13,185.39,184.59,185.15,29961.0,177.8043,178.054,177.2857,177.8235,29961.0
2022-10-11 10:00:00,185.0,185.78,184.95,185.37,18428.0,177.6794,178.4286,177.6314,178.0348,18428.0
2022-10-11 10:10:00,185.47,185.69,184.99,185.5,11032.0,178.1309,178.3421,177.6698,178.1597,11032.0
2022-10-11 10:20:00,185.49,185.61,185.1,185.31,5665.0,178.1501,178.2653,177.7755,177.9772,5665.0
2022-10-11 10:30:00,185.22,185.28,184.77,185.15,11128.0,177.8907,177.9484,177.4586,177.8235,11128.0
2022-10-11 10:40:00,185.33,185.6,185.31,185.56,9422.0,177.9964,178.2557,177.9772,178.2173,9422.0
2022-10-11 10:50:00,185.61,185.82,185.44,185.46,8446.0,178.2653,178.467,178.102,178.1212,8446.0
2022-10-11 11:00:00,185.53,186.2,185.4,186.08,8991.0,178.1885,178.832,178.0636,178.7167,8991.0
2022-10-11 11:10:00,185.99,186.21,185.83,185.94,9547.0,178.6303,178.8416,178.4766,178.5823,9547.0
2022-10-11 11:20:00,186.1,186.43,185.93,186.35,9376.0,178.7359,179.0529,178.5726,178.976,9376.0
2022-10-11 11:30:00,186.39,186.72,186.35,186.61,9979.0,179.0144,179.3314,178.976,179.2257,9979.0
2022-10-11 11:40:00,186.67,187.09,186.62,186.93,7288.0,179.2834,179.6867,179.2353,179.5331,7288.0
2022-10-11 11:50:00,186.96,187.05,186.74,186.94,5419.0,179.5619,179.6483,179.3506,179.5427,5419.0
2022-10-11 12:00:00,186.93,186.95,186.48,186.69,6574.0,179.5331,179.5523,179.1009,179.3026,6574.0
2022-10-11 12:10:00,186.7,187.0,186.7,187.0,8443.0,179.3122,179.6003,179.3122,179.6003,8443.0
2022-10-11 12:20:00,187.03,187.4,186.87,187.36,8368.0,179.6291,179.9845,179.4755,179.9461,8368.0
2022-10-11 12:30:00,187.37,187.81,187.37,187.54,9397.0,179.9557,180.3783,179.9557,180.1189,9397.0
2022-10-11 12:40:00,187.56,188.04,187.5,187.86,12389.0,180.1381,180.5992,180.0805,180.4263,12389.0
2022-10-11 12:50:00,187.86,187.87,187.51,187.77,3900.0,180.4263,180.4359,180.0901,180.3398,3900.0
2022-10-11 13:00:00,187.78,187.93,187.67,187.93,10801.0,180.3494,180.4935,180.2438,180.4935,10801.0
2022-10-11 13:10:00,187.73,187.83,187.41,187.55,9875.0,180.3014,180.3975,179.9941,180.1285,9875.0
2022-10-11 13:20:00,187.68,187.92,187.66,187.78,5165.0,180.2534,180.4839,180.2342,180.3494,5165.0
2022-10-11 13:30:00,187.81,188.03,187.62,188.03,12491.0,180.3783,180.5896,180.1958,180.5896,12491.0
2022-10-11 13:40:00,188.03,188.36,187.96,188.19,4900.0,180.5896,180.9065,180.5223,180.7432,4900.0
2022-10-11 13:50:00,187.99,188.33,187.98,188.14,6969.0,180.5511,180.8777,180.5415,180.6952,6969.0
2022-10-11 14:00:00,188.17,188.23,187.74,187.85,5724.0,180.724,180.7816,180.311,180.4167,5724.0
2022-10-11 14:10:00,187.79,187.87,187.64,187.7,4835.0,180.359,180.4359,180.215,180.2726,4835.0
2022-10-11 14:20:00,187.68,187.92,187.66,187.84,7324.0,180.2534,180.4839,180.2342,180.4071,7324.0
2022-10-11 14:30:00,187.88,188.18,187.83,187.97,7000.0,180.4455,180.7336,180.3975,180.5319,7000.0
2022-10-11 14:40:00,188.11,188.14,186.88,186.94,8649.0,180.6664,180.6952,179.4851,179.5427,8649.0
2022-10-11 14:50:00,187.15,187.22,186.2,186.24,16224.0,179.7444,179.8116,178.832,178.8704,16224.0
2022-10-11 15:00:00,186.25,186.32,185.63,185.67,13035.0,178.88,178.9472,178.2845,178.3229,13035.0
2022-10-11 15:10:00,185.72,185.75,185.26,185.73,8013.0,178.371,178.3998,177.9292,178.3806,8013.0
2022-10-11 15:20:00,185.76,185.93,185.44,185.72,10112.0,178.4094,178.5726,178.102,178.371,10112.0
2022-10-11 15:30:00,185.7,185.92,185.43,185.88,18365.0,178.3517,178.563,178.0924,178.5246,18365.0
2022-10-11 15:40:00,185.88,185.95,185.55,185.87,20630.0,178.5246,178.5919,178.2077,178.515,20630.0
2022-10-11 15:50:00,185.9,186.2,185.41,185.71,95323.0,178.5438,178.832,178.0732,178.3614,95323.0
2022-10-12 09:30:00,185.62,185.7,184.28,185.06,22509.0,178.2749,178.3517,176.9879,177.7371,22509.0
2022-10-12 09:40:00,185.0,185.45,184.83,185.24,7762.0,177.6794,178.1116,177.5162,177.91,7762.0
2022-10-12 09:50:00,185.21,186.12,185.21,186.12,10064.0,177.8811,178.7551,177.8811,178.7551,10064.0
2022-10-12 10:00:00,186.1,187.0,186.09,186.96,24019.0,178.7359,179.6003,178.7263,179.5619,24019.0
2022-10-12 10:10:00,186.94,187.33,186.76,187.31,21302.0,179.5427,179.9172,179.3698,179.898,21302.0
2022-10-12 10:20:00,187.3,187.39,186.9,187.23,13192.0,179.8884,179.9749,179.5043,179.8212,13192.0
2022-10-12 10:30:00,187.22,187.95,187.17,187.87,26793.0,179.8116,180.5127,179.7636,180.4359,26793.0
2022-10-12 10:40:00,187.81,187.98,187.17,187.26,24380.0,180.3783,180.5415,179.7636,179.85,24380.0
2022-10-12 10:50:00,187.19,187.56,186.97,187.56,17316.0,179.7828,180.1381,179.5715,180.1381,17316.0
2022-10-12 11:00:00,187.57,188.15,187.53,188.15,16661.0,180.1478,180.7048,180.1093,180.7048,16661.0
2022-10-12 11:10:00,188.17,188.33,188.0,188.15,19353.0,180.724,180.8777,180.5607,180.7048,19353.0
2022-10-12 11:20:00,188.1,188.1,187.41,187.43,21815.0,180.6568,180.6568,179.9941,180.0133,21815.0
2022-10-12 11:30:00,187.42,187.66,187.23,187.29,16058.0,180.0037,180.2342,179.8212,179.8788,16058.0
2022-10-12 11:40:00,187.27,187.63,187.12,187.37,12574.0,179.8596,180.2054,179.7156,179.9557,12574.0
2022-10-12 11:50:00,187.31,187.61,187.28,187.53,12203.0,179.898,180.1862,179.8692,180.1093,12203.0
2022-10-12 12:00:00,187.46,187.94,187.28,187.47,7718.0,180.0421,180.5031,179.8692,180.0517,7718.0
2022-10-12 12:10:00,187.42,187.7,187.34,187.53,21565.0,180.0037,180.2726,179.9269,180.1093,21565.0
2022-10-12 12:20:00,187.58,187.83,187.48,187.54,11712.0,180.1574,180.3975,180.0613,180.1189,11712.0
2022-10-12 12:30:00,187.5,187.58,187.19,187.19,6132.0,180.0805,180.1574,179.7828,179.7828,6132.0
2022-10-12 12:40:00,187.17,187.24,186.95,187.24,10101.0,179.7636,179.8308,179.5523,179.8308,10101.0
2022-10-12 12:50:00,187.22,187.54,187.22,187.53,8923.0,179.8116,180.1189,179.8116,180.1093,8923.0
2022-10-12 13:00:00,187.56,187.65,187.35,187.42,6030.0,180.1381,180.2246,179.9365,180.0037,6030.0
2022-10-12 13:10:00,187.42,187.45,186.93,186.93,15802.0,180.0037,180.0325,179.5331,179.5331,15802.0
2022-10-12 13:20:00,186.99,187.16,186.81,187.16,22507.0,179.5907,179.754,179.4178,179.754,22507.0
2022-10-12 13:30:00,187.13,187.16,186.5,186.59,10055.0,179.7252,179.754,179.1201,179.2065,10055.0
2022-10-12 13:40:00,186.57,186.96,186.56,186.85,13978.0,179.1873,179.5619,179.1777,179.4562,13978.0
2022-10-12 13:50:00,186.81,186.81,186.51,186.64,9919.0,179.4178,179.4178,179.1297,179.2546,9919.0
2022-10-12 14:00:00,186.64,187.12,186.51,186.99,17361.0,179.2546,179.7156,179.1297,179.5907,17361.0
2022-10-12 14:10:00,186.76,187.18,186.62,186.62,26393.0,179.3698,179.7732,179.2353,179.2353,26393.0
2022-10-12 14:20:00,186.6,186.74,186.25,186.71,14063.0,179.2161,179.3506,178.88,179.3218,14063.0
2022-10-12 14:30:00,186.73,186.99,186.5,186.83,14607.0,179.341,179.5907,179.1201,179.437,14607.0
2022-10-12 14:40:00,186.87,186.9,186.49,186.59,7361.0,179.4755,179.5043,179.1105,179.2065,7361.0
2022-10-12 14:50:00,186.55,186.56,186.13,186.38,9109.0,179.1681,179.1777,178.7647,179.0048,9109.0
2022-10-12 15:00:00,186.3,186.47,186.02,186.39,11990.0,178.928,179.0913,178.6591,179.0144,11990.0
2022-10-12 15:10:00,186.47,186.62,186.24,186.53,9895.0,179.0913,179.2353,178.8704,179.1489,9895.0
2022-10-12 15:20:00,186.56,186.57,186.15,186.15,11803.0,179.1777,179.1873,178.7839,178.7839,11803.0
2022-10-12 15:30:00,186.14,186.55,186.04,186.39,19980.0,178.7743,179.1681,178.6783,179.0144,19980.0
2022-10-12 15:40:00,186.43,186.54,185.99,186.06,34050.0,179.0529,179.1585,178.6303,178.6975,34050.0
2022-10-12 15:50:00,186.0,186.02,184.91,185.0,115268.0,178.6399,178.6591,177.593,177.6794,115268.0
2022-10-13 09:30:00,182.55,182.78,181.32,181.78,25024.0,175.3264,175.5473,174.1451,174.5869,25024.0
2022-10-13 09:40:00,181.79,183.39,181.78,183.27,12930.0,174.5965,176.1332,174.5869,176.0179,12930.0
2022-10-13 09:50:00,183.24,184.72,183.08,184.59,36417.0,175.9891,177.4105,175.8354,177.2857,36417.0
2022-10-13 10:00:00,184.69,184.85,184.13,184.16,30933.0,177.3817,177.5354,176.8439,176.8727,30933.0
2022-10-13 10:10:00,184.08,184.57,183.88,184.2,14576.0,176.7959,177.2665,176.6038,176.9111,14576.0
2022-10-13 10:20:00,184.21,184.4,183.32,183.59,12963.0,176.9207,177.1032,176.0659,176.3252,12963.0
2022-10-13 10:30:00,183.51,184.34,183.46,184.34,37481.0,176.2484,177.0456,176.2004,177.0456,37481.0
2022-10-13 10:40:00,184.07,184.99,184.03,184.92,7635.0,176.7862,177.6698,176.7478,177.6026,7635.0
2022-10-13 10:50:00,184.89,185.6,184.59,184.77,14577.0,177.5738,178.2557,177.2857,177.4586,14577.0
2022-10-13 11:00:00,184.73,186.44,184.73,186.44,6527.0,177.4201,179.0625,177.4201,179.0625,6527.0
2022-10-13 11:10:00,186.33,187.82,186.03,187.39,19504.0,178.9568,180.3879,178.6687,179.9749,19504.0
2022-10-13 11:20:00,187.4,188.68,187.33,187.73,22342.0,179.9845,181.2138,179.9172,180.3014,22342.0
2022-10-13 11:30:00,187.81,189.48,187.55,189.38,26209.0,180.3783,181.9822,180.1285,181.8861,26209.0
2022-10-13 11:40:00,189.56,189.82,188.62,188.69,11529.0,182.059,182.3087,181.1562,181.2234,11529.0
2022-10-13 11:50:00,188.69,189.16,188.45,188.98,5978.0,181.2234,181.6748,180.9929,181.502,5978.0
2022-10-13 12:00:00,189.07,189.61,189.07,189.37,6491.0,181.5884,182.107,181.5884,181.8765,6491.0
2022-10-13 12:10:00,189.4,190.13,189.17,189.59,12318.0,181.9053,182.6065,181.6844,182.0878,12318.0
2022-10-13 12:20:00,189.48,190.05,189.44,189.54,9833.0,181.9822,182.5296,181.9438,182.0398,9833.0
2022-10-13 12:30:00,189.59,189.84,189.51,189.63,8466.0,182.0878,182.3279,182.011,182.1262,8466.0
2022-10-13 12:40:00,189.72,190.89,189.72,190.89,16532.0,182.2127,183.3364,182.2127,183.3364,16532.0
2022-10-13 12:50:00,190.9,191.11,190.61,190.76,8318.0,183.346,183.5477,183.0675,183.2115,8318.0
2022-10-13 13:00:00,190.78,191.17,190.65,191.02,6358.0,183.2307,183.6053,183.1059,183.4612,6358.0
2022-10-13 13:10:00,191.04,191.56,190.97,191.44,17326.0,183.4804,183.9799,183.4132,183.8646,17326.0
2022-10-13 13:20:00,191.53,192.27,191.51,192.11,11471.0,183.9511,184.6618,183.9318,184.5081,11471.0
2022-10-13 13:30:00,192.17,192.61,192.16,192.34,12851.0,184.5657,184.9883,184.5561,184.729,12851.0
2022-10-13 13:40:00,192.38,192.76,192.12,192.53,10223.0,184.7674,185.1324,184.5177,184.9115,10223.0
2022-10-13 13:50:00,192.56,192.7,192.21,192.32,5522.0,184.9403,185.0748,184.6041,184.7098,5522.0
2022-10-13 14:00:00,192.22,192.7,192.14,192.47,9434.0,184.6137,185.0748,184.5369,184.8539,9434.0
2022-10-13 14:10:00,192.41,192.68,192.27,192.67,8299.0,184.7962,185.0555,184.6618,185.0459,8299.0
2022-10-13 14:20:00,192.61,192.83,192.27,192.34,7081.0,184.9883,185.1996,184.6618,184.729,7081.0
2022-10-13 14:30:00,192.4,192.88,192.25,192.88,6114.0,184.7866,185.2476,184.6426,185.2476,6114.0
2022-10-13 14:40:00,192.82,193.27,192.62,193.17,21984.0,185.19,185.6222,184.9979,185.5262,21984.0
2022-10-13 14:50:00,193.13,194.16,193.13,193.91,13891.0,185.4877,186.477,185.4877,186.2369,13891.0
2022-10-13 15:00:00,193.8,194.47,193.6,194.41,16262.0,186.1312,186.7747,185.9391,186.7171,16262.0
2022-10-13 15:10:00,194.45,194.46,194.22,194.38,17704.0,186.7555,186.7651,186.5346,186.6883,17704.0
2022-10-13 15:20:00,194.32,194.33,193.37,193.67,34126.0,186.6307,186.6403,185.7182,186.0064,34126.0
2022-10-13 15:30:00,193.66,193.72,192.84,193.4,26737.0,185.9968,186.0544,185.2092,185.7471,26737.0
2022-10-13 15:40:00,193.36,193.72,193.07,193.54,27733.0,185.7086,186.0544,185.4301,185.8815,27733.0
2022-10-13 15:50:00,193.49,194.33,193.3,193.69,111620.0,185.8335,186.6403,185.651,186.0256,111620.0
2022-10-14 09:30:00,194.59,195.69,194.41,195.69,26657.0,186.89,187.9464,186.7171,187.9464,26657.0
2022-10-14 09:40:00,195.54,195.54,193.21,194.29,16824.0,187.8024,187.8024,185.5646,186.6018,16824.0
2022-10-14 09:50:00,194.29,195.45,194.29,194.98,21146.0,186.6018,187.7159,186.6018,187.2645,21146.0
2022-10-14 10:00:00,194.9,195.0,192.91,193.04,18651.0,187.1877,187.2837,185.2764,185.4013,18651.0
2022-10-14 10:10:00,193.22,193.32,191.93,192.28,16617.0,185.5742,185.6702,184.3352,184.6714,16617.0
2022-10-14 10:20:00,191.98,192.06,191.1,191.59,18814.0,184.3832,184.4601,183.5381,184.0087,18814.0
2022-10-14 10:30:00,191.65,191.97,191.16,191.53,39439.0,184.0663,184.3736,183.5957,183.9511,39439.0
2022-10-14 10:40:00,191.49,191.94,190.54,190.88,11012.0,183.9126,184.3448,183.0002,183.3268,11012.0
2022-10-14 10:50:00,190.88,191.43,190.82,191.08,14609.0,183.3268,183.855,183.2691,183.5189,14609.0
2022-10-14 11:00:00,191.11,191.68,191.11,191.23,34365.0,183.5477,184.0951,183.5477,183.6629,34365.0
2022-10-14 11:10:00,191.38,191.41,190.48,190.73,24291.0,183.807,183.8358,182.9426,183.1827,24291.0
2022-10-14 11:20:00,190.73,191.42,190.71,191.06,14795.0,183.1827,183.8454,183.1635,183.4997,14795.0
2022-10-14 11:30:00,190.97,191.02,190.45,190.79,26683.0,183.4132,183.4612,182.9138,183.2403,26683.0
2022-10-14 11:40:00,190.84,191.0,190.17,190.18,17181.0,183.2884,183.442,182.6449,182.6545,17181.0
2022-10-14 11:50:00,190.24,190.88,189.86,190.72,90555.0,182.7121,183.3268,182.3471,183.1731,90555.0
2022-10-14 12:00:00,190.68,191.26,190.43,190.48,34713.0,183.1347,183.6917,182.8946,182.9426,34713.0
2022-10-14 12:10:00,190.61,190.9,190.51,190.66,80625.0,183.0675,183.346,182.9714,183.1155,80625.0
2022-10-14 12:20:00,190.71,190.93,190.56,190.81,50181.0,183.1635,183.3748,183.0194,183.2595,50181.0
2022-10-14 12:30:00,190.84,191.08,190.51,190.93,8250.0,183.2884,183.5189,182.9714,183.3748,8250.0
2022-10-14 12:40:00,190.99,191.48,190.94,190.94,18970.0,183.4324,183.903,183.3844,183.3844,18970.0
2022-10-14 12:50:00,190.83,190.84,190.45,190.45,5198.0,183.2788,183.2884,182.9138,182.9138,5198.0
2022-10-14 13:00:00,190.51,190.82,190.01,190.24,9703.0,182.9714,183.2691,182.4912,182.7121,9703.0
2022-10-14 13:10:00,190.32,190.59,190.21,190.44,12480.0,182.7889,183.0482,182.6833,182.9042,12480.0
2022-10-14 13:20:00,190.35,190.46,190.02,190.34,13745.0,182.8177,182.9234,182.5008,182.8081,13745.0
2022-10-14 13:30:00,190.32,190.47,190.1,190.12,16378.0,182.7889,182.933,182.5776,182.5968,16378.0
2022-10-14 13:40:00,190.12,190.31,189.81,190.2,7858.0,182.5968,182.7793,182.2991,182.6737,7858.0
2022-10-14 13:50:00,190.12,190.18,189.86,190.04,23429.0,182.5968,182.6545,182.3471,182.52,23429.0
2022-10-14 14:00:00,189.93,190.01,189.42,189.52,9451.0,182.4144,182.4912,181.9245,182.0206,9451.0
2022-10-14 14:10:00,189.49,189.49,189.15,189.21,17468.0,181.9918,181.9918,181.6652,181.7229,17468.0
2022-10-14 14:20:00,189.22,189.28,188.66,188.87,34452.0,181.7325,181.7901,181.1946,181.3963,34452.0
2022-10-14 14:30:00,188.81,188.81,188.58,188.59,20166.0,181.3387,181.3387,181.1178,181.1274,20166.0
2022-10-14 14:40:00,188.55,188.68,188.19,188.68,14363.0,181.089,181.2138,180.7432,181.2138,14363.0
2022-10-14 14:50:00,188.64,189.08,188.64,189.08,28214.0,181.1754,181.598,181.1754,181.598,28214.0
2022-10-14 15:00:00,189.08,189.42,188.58,188.65,17893.0,181.598,181.9245,181.1178,181.185,17893.0
2022-10-14 15:10:00,188.62,188.73,188.06,188.41,33849.0,181.1562,181.2619,180.6184,180.9545,33849.0
2022-10-14 15:20:00,188.37,189.36,188.28,189.17,26648.0,180.9161,181.8669,180.8297,181.6844,26648.0
2022-10-14 15:30:00,189.14,189.81,188.98,189.39,32045.0,181.6556,182.2991,181.502,181.8957,32045.0
2022-10-14 15:40:00,189.39,189.47,188.86,189.13,48398.0,181.8957,181.9726,181.3867,181.646,48398.0
2022-10-14 15:50:00,189.07,189.37,188.36,189.03,179907.0,181.5884,181.8765,180.9065,181.55,179907.0
2022-10-17 09:30:00,190.0,191.44,190.0,191.21,19456.0,182.4816,183.8646,182.4816,183.6437,19456.0
2022-10-17 09:40:00,191.2,191.78,190.83,191.37,8141.0,183.6341,184.1912,183.2788,183.7974,8141.0
2022-10-17 09:50:00,191.32,191.54,190.47,190.72,8509.0,183.7494,183.9607,182.933,183.1731,8509.0
2022-10-17 10:00:00,190.9,191.63,190.63,191.41,21492.0,183.346,184.0471,183.0867,183.8358,21492.0
2022-10-17 10:10:00,191.43,192.46,191.43,192.24,13219.0,183.855,184.8443,183.855,184.633,13219.0
2022-10-17 10:20:00,192.28,192.52,191.95,192.02,10697.0,184.6714,184.9019,184.3544,184.4217,10697.0
2022-10-17 10:30:00,192.01,192.25,191.34,191.35,20886.0,184.4121,184.6426,183.7686,183.7782,20886.0
2022-10-17 10:40:00,191.45,191.45,190.84,191.08,12159.0,183.8742,183.8742,183.2884,183.5189,12159.0
2022-10-17 10:50:00,191.05,191.05,190.36,190.72,17354.0,183.49,183.49,182.8274,183.1731,17354.0
2022-10-17 11:00:00,190.87,191.08,190.76,190.84,8615.0,183.3172,183.5189,183.2115,183.2884,8615.0
2022-10-17 11:10:00,190.85,190.91,190.47,190.6,6441.0,183.298,183.3556,182.933,183.0579,6441.0
2022-10-17 11:20:00,190.64,191.24,190.63,191.17,9055.0,183.0963,183.6725,183.0867,183.6053,9055.0
2022-10-17 11:30:00,191.18,191.6,191.07,191.6,8616.0,183.6149,184.0183,183.5093,184.0183,8616.0
2022-10-17 11:40:00,191.68,191.84,191.62,191.78,4603.0,184.0951,184.2488,184.0375,184.1912,4603.0
2022-10-17 11:50:00,191.7,191.86,191.54,191.69,11662.0,184.1143,184.268,183.9607,184.1047,11662.0
2022-10-17 12:00:00,191.82,192.36,191.82,192.35,9945.0,184.2296,184.7482,184.2296,184.7386,9945.0
2022-10-17 12:10:00,192.3,192.3,191.9,192.0,7946.0,184.6906,184.6906,184.3064,184.4025,7946.0
2022-10-17 12:20:00,192.0,192.26,191.73,192.2,8912.0,184.4025,184.6522,184.1431,184.5945,8912.0
2022-10-17 12:30:00,192.18,192.36,192.12,192.32,7289.0,184.5753,184.7482,184.5177,184.7098,7289.0
2022-10-17 12:40:00,192.3,192.3,191.87,192.05,8615.0,184.6906,184.6906,184.2776,184.4505,8615.0
2022-10-17 12:50:00,192.06,192.47,192.06,192.46,11399.0,184.4601,184.8539,184.4601,184.8443,11399.0
2022-10-17 13:00:00,192.53,192.63,192.14,192.14,7330.0,184.9115,185.0075,184.5369,184.5369,7330.0
2022-10-17 13:10:00,192.18,192.28,191.96,192.04,14482.0,184.5753,184.6714,184.364,184.4409,14482.0
2022-10-17 13:20:00,192.06,192.54,192.04,192.5,11490.0,184.4601,184.9211,184.4409,184.8827,11490.0
2022-10-17 13:30:00,192.51,192.61,192.35,192.41,15126.0,184.8923,184.9883,184.7386,184.7962,15126.0
2022-10-17 13:40:00,192.41,192.54,192.13,192.5,11535.0,184.7962,184.9211,184.5273,184.8827,11535.0
2022-10-17 13:50:00,192.46,192.58,192.3,192.34,9028.0,184.8443,184.9595,184.6906,184.729,9028.0
2022-10-17 14:00:00,192.32,192.61,191.87,192.16,13155.0,184.7098,184.9883,184.2776,184.5561,13155.0
2022-10-17 14:10:00,192.12,192.14,191.72,191.95,10452.0,184.5177,184.5369,184.1335,184.3544,10452.0
2022-10-17 14:20:00,191.98,192.12,191.65,191.97,8805.0,184.3832,184.5177,184.0663,184.3736,8805.0
2022-10-17 14:30:00,192.07,192.38,191.95,192.36,12753.0,184.4697,184.7674,184.3544,184.7482,12753.0
2022-10-17 14:40:00,192.32,192.39,192.21,192.29,10327.0,184.7098,184.777,184.6041,184.681,10327.0
2022-10-17 14:50:00,192.25,192.45,192.19,192.28,12232.0,184.6426,184.8346,184.5849,184.6714,12232.0
2022-10-17 15:00:00,192.25,192.52,192.25,192.39,15812.0,184.6426,184.9019,184.6426,184.777,15812.0
2022-10-17 15:10:00,192.4,192.52,192.31,192.49,17175.0,184.7866,184.9019,184.7002,184.8731,17175.0
2022-10-17 15:20:00,192.45,192.45,192.15,192.43,11772.0,184.8346,184.8346,184.5465,184.8154,11772.0
2022-10-17 15:30:00,192.41,192.56,192.32,192.45,31264.0,184.7962,184.9403,184.7098,184.8346,31264.0
2022-10-17 15:40:00,192.43,193.01,192.43,192.79,31268.0,184.8154,185.3725,184.8154,185.1612,31268.0
2022-10-17 15:50:00,192.84,193.33,192.58,192.72,108572.0,185.2092,185.6798,184.9595,185.094,108572.0
2022-10-18 09:30:00,197.08,197.32,194.82,195.98,27188.0,189.2814,189.5119,187.1109,188.225,27188.0
2022-10-18 09:40:00,196.11,196.11,195.09,195.33,7323.0,188.3498,188.3498,187.3702,187.6007,7323.0
2022-10-18 09:50:00,195.54,195.69,194.98,195.01,10737.0,187.8024,187.9464,187.2645,187.2933,10737.0
2022-10-18 10:00:00,195.23,195.82,195.22,195.49,9625.0,187.5046,188.0713,187.495,187.7544,9625.0
2022-10-18 10:10:00,195.49,195.49,193.94,194.08,18421.0,187.7544,187.7544,186.2657,186.4001,18421.0
2022-10-18 10:20:00,194.05,194.12,193.4,193.92,14810.0,186.3713,186.4386,185.7471,186.2465,14810.0
2022-10-18 10:30:00,193.93,193.98,193.63,193.66,7261.0,186.2561,186.3041,185.968,185.9968,7261.0
2022-10-18 10:40:00,193.62,194.34,193.61,194.13,13009.0,185.9584,186.6499,185.9487,186.4482,13009.0
2022-10-18 10:50:00,194.0,194.15,193.45,193.56,32938.0,186.3233,186.4674,185.7951,185.9007,32938.0
2022-10-18 11:00:00,193.56,193.65,193.17,193.25,7524.0,185.9007,185.9872,185.5262,185.603,7524.0
2022-10-18 11:10:00,193.23,193.31,192.87,193.0,8645.0,185.5838,185.6606,185.238,185.3629,8645.0
2022-10-18 11:20:00,192.98,193.45,192.89,193.2,5098.0,185.3437,185.7951,185.2572,185.555,5098.0
2022-10-18 11:30:00,193.28,193.32,192.62,193.0,10464.0,185.6318,185.6702,184.9979,185.3629,10464.0
2022-10-18 11:40:00,192.88,193.1,192.64,193.08,4673.0,185.2476,185.4589,185.0171,185.4397,4673.0
2022-10-18 11:50:00,193.09,193.12,192.81,192.83,5258.0,185.4493,185.4781,185.1804,185.1996,5258.0
2022-10-18 12:00:00,192.9,193.12,192.58,193.09,18130.0,185.2668,185.4781,184.9595,185.4493,18130.0
2022-10-18 12:10:00,193.19,193.28,193.06,193.27,9516.0,185.5454,185.6318,185.4205,185.6222,9516.0
2022-10-18 12:20:00,193.18,193.23,192.93,193.22,12541.0,185.5358,185.5838,185.2957,185.5742,12541.0
2022-10-18 12:30:00,193.23,193.69,193.16,193.32,26519.0,185.5838,186.0256,185.5166,185.6702,26519.0
2022-10-18 12:40:00,193.38,193.54,193.15,193.47,8148.0,185.7278,185.8815,185.5069,185.8143,8148.0
2022-10-18 12:50:00,193.61,193.82,193.45,193.52,7438.0,185.9487,186.1504,185.7951,185.8623,7438.0
2022-10-18 13:00:00,193.46,193.53,193.02,193.45,5329.0,185.8047,185.8719,185.3821,185.7951,5329.0
2022-10-18 13:10:00,193.36,193.81,193.35,193.8,12460.0,185.7086,186.1408,185.699,186.1312,12460.0
2022-10-18 13:20:00,193.82,194.1,193.57,194.09,13686.0,186.1504,186.4194,185.9103,186.4098,13686.0
2022-10-18 13:30:00,194.09,194.69,194.08,194.46,4012.0,186.4098,186.986,186.4001,186.7651,4012.0
2022-10-18 13:40:00,194.45,194.57,194.26,194.56,7895.0,186.7555,186.8708,186.573,186.8612,7895.0
2022-10-18 13:50:00,194.56,194.83,194.48,194.82,8338.0,186.8612,187.1205,186.7843,187.1109,8338.0
2022-10-18 14:00:00,194.79,194.97,194.32,194.32,8644.0,187.0821,187.2549,186.6307,186.6307,8644.0
2022-10-18 14:10:00,194.32,194.65,194.27,194.56,13551.0,186.6307,186.9476,186.5826,186.8612,13551.0
2022-10-18 14:20:00,194.56,194.74,194.41,194.63,12456.0,186.8612,187.034,186.7171,186.9284,12456.0
2022-10-18 14:30:00,194.66,194.94,194.42,194.5,6957.0,186.9572,187.2261,186.7267,186.8035,6957.0
2022-10-18 14:40:00,194.44,194.57,193.86,194.18,5982.0,186.7459,186.8708,186.1889,186.4962,5982.0
2022-10-18 14:50:00,194.13,194.47,194.09,194.37,10254.0,186.4482,186.7747,186.4098,186.6787,10254.0
2022-10-18 15:00:00,194.31,194.35,194.05,194.32,7029.0,186.621,186.6595,186.3713,186.6307,7029.0
2022-10-18 15:10:00,194.31,194.42,193.99,194.08,8571.0,186.621,186.7267,186.3137,186.4001,8571.0
2022-10-18 15:20:00,193.98,194.36,193.98,194.26,6870.0,186.3041,186.6691,186.3041,186.573,6870.0
2022-10-18 15:30:00,194.2,194.63,194.09,194.4,13467.0,186.5154,186.9284,186.4098,186.7075,13467.0
2022-10-18 15:40:00,194.38,194.72,194.29,194.66,21821.0,186.6883,187.0148,186.6018,186.9572,21821.0
2022-10-18 15:50:00,194.7,194.96,194.29,194.74,106652.0,186.9956,187.2453,186.6018,187.034,106652.0
2022-10-19 09:30:00,194.0,197.49,194.0,197.48,44399.0,186.3233,189.6752,186.3233,189.6656,44399.0
2022-10-19 09:40:00,197.3,197.72,195.42,195.68,24342.0,189.4927,189.8961,187.6871,187.9368,24342.0
2022-10-19 09:50:00,195.81,197.25,195.64,196.83,30069.0,188.0617,189.4447,187.8984,189.0413,30069.0
2022-10-19 10:00:00,196.77,196.77,195.88,196.03,14298.0,188.9837,188.9837,188.1289,188.273,14298.0
2022-10-19 10:10:00,196.12,196.89,196.02,196.69,14786.0,188.3594,189.099,188.2634,188.9069,14786.0
2022-10-19 10:20:00,196.63,197.83,196.54,197.25,37900.0,188.8492,190.0018,188.7628,189.4447,37900.0
2022-10-19 10:30:00,197.35,197.37,196.64,196.69,9689.0,189.5408,189.56,188.8588,188.9069,9689.0
2022-10-19 10:40:00,196.64,196.65,196.04,196.04,22512.0,188.8588,188.8685,188.2826,188.2826,22512.0
2022-10-19 10:50:00,196.12,196.29,195.85,196.17,46719.0,188.3594,188.5227,188.1001,188.4074,46719.0
2022-10-19 11:00:00,196.12,196.2,195.79,195.92,10343.0,188.3594,188.4363,188.0425,188.1673,10343.0
2022-10-19 11:10:00,195.86,196.46,195.67,196.34,8512.0,188.1097,188.686,187.9272,188.5707,8512.0
2022-10-19 11:20:00,196.34,196.34,195.63,195.63,5740.0,188.5707,188.5707,187.8888,187.8888,5740.0
2022-10-19 11:30:00,195.49,195.5,194.97,195.29,6805.0,187.7544,187.764,187.2549,187.5623,6805.0
2022-10-19 11:40:00,195.28,195.3,195.04,195.23,3423.0,187.5527,187.5719,187.3222,187.5046,3423.0
2022-10-19 11:50:00,195.1,195.81,195.1,195.55,13327.0,187.3798,188.0617,187.3798,187.812,13327.0
2022-10-19 12:00:00,195.45,195.5,194.96,194.96,10714.0,187.7159,187.764,187.2453,187.2453,10714.0
2022-10-19 12:10:00,195.06,195.45,194.97,195.45,8455.0,187.3414,187.7159,187.2549,187.7159,8455.0
2022-10-19 12:20:00,195.46,195.61,195.16,195.25,9835.0,187.7255,187.8696,187.4374,187.5239,9835.0
2022-10-19 12:30:00,195.25,195.49,195.23,195.3,8883.0,187.5239,187.7544,187.5046,187.5719,8883.0
2022-10-19 12:40:00,195.27,195.27,194.45,194.45,7516.0,187.5431,187.5431,186.7555,186.7555,7516.0
2022-10-19 12:50:00,194.58,194.68,194.36,194.4,8702.0,186.8804,186.9764,186.6691,186.7075,8702.0
2022-10-19 13:00:00,194.38,194.61,193.86,194.06,10291.0,186.6883,186.9092,186.1889,186.3809,10291.0
2022-10-19 13:10:00,194.09,194.4,194.04,194.2,9600.0,186.4098,186.7075,186.3617,186.5154,9600.0
2022-10-19 13:20:00,194.31,194.8,194.27,194.5,5132.0,186.621,187.0917,186.5826,186.8035,5132.0
2022-10-19 13:30:00,194.49,194.75,194.38,194.47,7990.0,186.7939,187.0436,186.6883,186.7747,7990.0
2022-10-19 13:40:00,194.48,194.8,194.44,194.49,8242.0,186.7843,187.0917,186.7459,186.7939,8242.0
2022-10-19 13:50:00,194.52,194.81,194.46,194.79,9394.0,186.8227,187.1013,186.7651,187.0821,9394.0
2022-10-19 14:00:00,194.81,195.36,194.69,195.28,9589.0,187.1013,187.6295,186.986,187.5527,9589.0
2022-10-19 14:10:00,195.23,195.65,195.23,195.4,7333.0,187.5046,187.908,187.5046,187.6679,7333.0
2022-10-19 14:20:00,195.38,195.45,195.23,195.37,8987.0,187.6487,187.7159,187.5046,187.6391,8987.0
2022-10-19 14:30:00,195.34,195.63,195.21,195.34,13516.0,187.6103,187.8888,187.4854,187.6103,13516.0
2022-10-19 14:40:00,195.3,195.61,195.22,195.43,12760.0,187.5719,187.8696,187.495,187.6967,12760.0
2022-10-19 14:50:00,195.42,195.51,195.3,195.37,18353.0,187.6871,187.7736,187.5719,187.6391,18353.0
2022-10-19 15:00:00,195.34,195.78,195.3,195.78,17440.0,187.6103,188.0329,187.5719,188.0329,17440.0
2022-10-19 15:10:00,195.84,196.31,195.72,196.15,28320.0,188.0905,188.5419,187.9753,188.3882,28320.0
2022-10-19 15:20:00,196.13,196.13,195.45,195.53,14849.0,188.369,188.369,187.7159,187.7928,14849.0
2022-10-19 15:30:00,195.62,196.03,195.45,195.86,26882.0,187.8792,188.273,187.7159,188.1097,26882.0
2022-10-19 15:40:00,195.88,196.1,195.85,195.99,35503.0,188.1289,188.3402,188.1001,188.2346,35503.0
2022-10-19 15:50:00,196.0,196.19,195.8,196.07,82220.0,188.2442,188.4267,188.0521,188.3114,82220.0
2022-10-20 09:30:00,194.02,195.99,194.02,194.43,73973.0,186.3425,188.2346,186.3425,186.7363,73973.0
2022-10-20 09:40:00,194.46,195.05,193.8,194.67,21859.0,186.7651,187.3318,186.1312,186.9668,21859.0
2022-10-20 09:50:00,194.64,195.24,193.83,194.51,16288.0,186.938,187.5142,186.16,186.8131,16288.0
2022-10-20 10:00:00,194.62,195.56,194.48,195.52,15162.0,186.9188,187.8216,186.7843,187.7832,15162.0
2022-10-20 10:10:00,195.34,196.09,195.24,195.8,11561.0,187.6103,188.3306,187.5142,188.0521,11561.0
2022-10-20 10:20:00,195.73,196.09,195.33,195.78,10273.0,187.9849,188.3306,187.6007,188.0329,10273.0
2022-10-20 10:30:00,195.93,195.93,194.62,194.68,13187.0,188.1769,188.1769,186.9188,186.9764,13187.0
2022-10-20 10:40:00,194.74,195.31,194.43,195.06,10144.0,187.034,187.5815,186.7363,187.3414,10144.0
2022-10-20 10:50:00,195.03,195.28,194.53,195.03,12140.0,187.3126,187.5527,186.8323,187.3126,12140.0
2022-10-20 11:00:00,195.02,195.2,194.75,195.2,18212.0,187.303,187.4758,187.0436,187.4758,18212.0
2022-10-20 11:10:00,195.21,195.26,194.97,195.02,16363.0,187.4854,187.5335,187.2549,187.303,16363.0
2022-10-20 11:20:00,194.97,195.06,194.0,194.25,13620.0,187.2549,187.3414,186.3233,186.5634,13620.0
2022-10-20 11:30:00,194.15,194.46,193.99,194.31,8580.0,186.4674,186.7651,186.3137,186.621,8580.0
2022-10-20 11:40:00,194.4,194.55,194.26,194.36,7329.0,186.7075,186.8516,186.573,186.6691,7329.0
2022-10-20 11:50:00,194.31,194.32,193.89,193.89,12143.0,186.621,186.6307,186.2177,186.2177,12143.0
2022-10-20 12:00:00,193.89,193.89,193.43,193.47,14188.0,186.2177,186.2177,185.7759,185.8143,14188.0
2022-10-20 12:10:00,193.45,193.52,193.06,193.21,6083.0,185.7951,185.8623,185.4205,185.5646,6083.0
2022-10-20 12:20:00,193.12,193.21,192.83,192.87,10730.0,185.4781,185.5646,185.1996,185.238,10730.0
2022-10-20 12:30:00,192.87,192.95,192.61,192.64,15031.0,185.238,185.3149,184.9883,185.0171,15031.0
2022-10-20 12:40:00,192.64,192.84,192.36,192.71,20247.0,185.0171,185.2092,184.7482,185.0844,20247.0
2022-10-20 12:50:00,192.77,192.77,192.36,192.64,14129.0,185.142,185.142,184.7482,185.0171,14129.0
2022-10-20 13:00:00,192.63,192.65,192.01,192.13,7893.0,185.0075,185.0267,184.4121,184.5273,7893.0
2022-10-20 13:10:00,192.15,192.55,191.79,191.79,7070.0,184.5465,184.9307,184.2008,184.2008,7070.0
2022-10-20 13:20:00,191.78,192.25,191.73,192.04,7164.0,184.1912,184.6426,184.1431,184.4409,7164.0
2022-10-20 13:30:00,191.94,192.29,191.89,192.29,5424.0,184.3448,184.681,184.2968,184.681,5424.0
2022-10-20 13:40:00,192.27,192.46,191.96,192.0,7245.0,184.6618,184.8443,184.364,184.4025,7245.0
2022-10-20 13:50:00,192.07,192.32,191.83,192.32,7234.0,184.4697,184.7098,184.2392,184.7098,7234.0
2022-10-20 14:00:00,192.23,192.29,191.68,191.71,5169.0,184.6234,184.681,184.0951,184.1239,5169.0
2022-10-20 14:10:00,191.82,191.97,191.57,191.93,7107.0,184.2296,184.3736,183.9895,184.3352,7107.0
2022-10-20 14:20:00,191.87,192.04,191.59,191.83,7439.0,184.2776,184.4409,184.0087,184.2392,7439.0
2022-10-20 14:30:00,191.75,191.91,191.59,191.69,10968.0,184.1623,184.316,184.0087,184.1047,10968.0
2022-10-20 14:40:00,191.67,192.08,191.59,191.97,15297.0,184.0855,184.4793,184.0087,184.3736,15297.0
2022-10-20 14:50:00,192.02,192.33,191.72,192.11,16125.0,184.4217,184.7194,184.1335,184.5081,16125.0
2022-10-20 15:00:00,192.19,193.18,192.19,192.8,77430.0,184.5849,185.5358,184.5849,185.1708,77430.0
2022-10-20 15:10:00,192.83,192.88,192.32,192.32,15895.0,185.1996,185.2476,184.7098,184.7098,15895.0
2022-10-20 15:20:00,192.37,192.37,191.97,192.28,34687.0,184.7578,184.7578,184.3736,184.6714,34687.0
2022-10-20 15:30:00,192.31,192.4,191.83,191.95,37760.0,184.7002,184.7866,184.2392,184.3544,37760.0
2022-10-20 15:40:00,192.04,192.32,191.8,192.31,74212.0,184.4409,184.7098,184.2104,184.7002,74212.0
2022-10-20 15:50:00,192.42,192.97,191.87,191.88,115865.0,184.8058,185.3341,184.2776,184.2872,115865.0
2022-10-21 09:30:00,192.79,193.28,192.51,192.93,122082.0,185.1612,185.6318,184.8923,185.2957,122082.0
2022-10-21 09:40:00,192.17,193.8,191.58,193.8,6692.0,184.5657,186.1312,183.9991,186.1312,6692.0
2022-10-21 09:50:00,193.79,194.74,193.18,194.74,14572.0,186.1216,187.034,185.5358,187.034,14572.0
2022-10-21 10:00:00,194.75,195.18,194.31,194.99,16423.0,187.0436,187.4566,186.621,187.2741,16423.0
2022-10-21 10:10:00,194.91,194.99,194.28,194.29,8373.0,187.1973,187.2741,186.5922,186.6018,8373.0
2022-10-21 10:20:00,194.35,194.44,193.25,193.25,6020.0,186.6595,186.7459,185.603,185.603,6020.0
2022-10-21 10:30:00,193.36,193.8,192.77,193.59,11097.0,185.7086,186.1312,185.142,185.9295,11097.0
2022-10-21 10:40:00,193.79,194.08,193.47,193.97,8292.0,186.1216,186.4001,185.8143,186.2945,8292.0
2022-10-21 10:50:00,194.14,194.33,193.32,193.63,14433.0,186.4578,186.6403,185.6702,185.968,14433.0
2022-10-21 11:00:00,193.74,193.74,192.65,193.07,7959.0,186.0736,186.0736,185.0267,185.4301,7959.0
2022-10-21 11:10:00,193.21,193.74,193.18,193.69,9514.0,185.5646,186.0736,185.5358,186.0256,9514.0
2022-10-21 11:20:00,193.61,193.84,193.35,193.82,8744.0,185.9487,186.1696,185.699,186.1504,8744.0
2022-10-21 11:30:00,193.72,194.24,193.62,193.7,7746.0,186.0544,186.5538,185.9584,186.0352,7746.0
2022-10-21 11:40:00,193.81,194.37,193.71,194.26,13894.0,186.1408,186.6787,186.0448,186.573,13894.0
2022-10-21 11:50:00,194.22,194.61,194.1,194.52,12866.0,186.5346,186.9092,186.4194,186.8227,12866.0
2022-10-21 12:00:00,194.51,195.04,194.21,194.22,8531.0,186.8131,187.3222,186.525,186.5346,8531.0
2022-10-21 12:10:00,194.12,194.35,193.87,193.88,4822.0,186.4386,186.6595,186.1985,186.2081,4822.0
2022-10-21 12:20:00,193.88,194.23,193.68,193.68,12599.0,186.2081,186.5442,186.016,186.016,12599.0
2022-10-21 12:30:00,193.68,194.43,193.68,193.98,12248.0,186.016,186.7363,186.016,186.3041,12248.0
2022-10-21 12:40:00,194.03,194.79,194.03,194.78,14722.0,186.3521,187.0821,186.3521,187.0724,14722.0
2022-10-21 12:50:00,194.85,195.22,194.82,195.22,9856.0,187.1397,187.495,187.1109,187.495,9856.0
2022-10-21 13:00:00,195.24,195.74,195.24,195.54,12536.0,187.5142,187.9945,187.5142,187.8024,12536.0
2022-10-21 13:10:00,195.59,195.68,195.2,195.66,33119.0,187.8504,187.9368,187.4758,187.9176,33119.0
2022-10-21 13:20:00,195.53,195.75,195.31,195.65,12111.0,187.7928,188.0041,187.5815,187.908,12111.0
2022-10-21 13:30:00,195.69,195.93,195.64,195.73,8494.0,187.9464,188.1769,187.8984,187.9849,8494.0
2022-10-21 13:40:00,195.73,196.24,195.73,196.2,11440.0,187.9849,188.4747,187.9849,188.4363,11440.0
2022-10-21 13:50:00,196.25,196.3,195.95,196.0,6666.0,188.4843,188.5323,188.1962,188.2442,6666.0
2022-10-21 14:00:00,196.06,196.34,195.97,196.25,9355.0,188.3018,188.5707,188.2154,188.4843,9355.0
2022-10-21 14:10:00,196.21,196.37,195.86,196.0,14143.0,188.4459,188.5995,188.1097,188.2442,14143.0
2022-10-21 14:20:00,196.05,196.44,195.74,196.4,45912.0,188.2922,188.6668,187.9945,188.6283,45912.0
2022-10-21 14:30:00,196.29,196.41,196.23,196.4,11341.0,188.5227,188.6379,188.4651,188.6283,11341.0
2022-10-21 14:40:00,196.45,196.48,196.07,196.1,14973.0,188.6764,188.7052,188.3114,188.3402,14973.0
2022-10-21 14:50:00,196.19,196.66,196.15,196.63,6759.0,188.4267,188.8781,188.3882,188.8492,6759.0
2022-10-21 15:00:00,196.56,197.04,196.54,196.93,9227.0,188.782,189.243,188.7628,189.1374,9227.0
2022-10-21 15:10:00,196.93,197.15,196.91,196.93,17111.0,189.1374,189.3487,189.1182,189.1374,17111.0
2022-10-21 15:20:00,196.98,197.31,196.98,197.31,13257.0,189.1854,189.5023,189.1854,189.5023,13257.0
2022-10-21 15:30:00,197.3,197.62,197.3,197.53,33345.0,189.4927,189.8001,189.4927,189.7136,33345.0
2022-10-21 15:40:00,197.54,197.97,197.49,197.79,54936.0,189.7232,190.1362,189.6752,189.9633,54936.0
2022-10-21 15:50:00,197.75,197.95,197.44,197.85,150089.0,189.9249,190.117,189.6272,190.021,150089.0
2022-10-24 09:30:00,199.38,201.45,199.38,201.23,28566.0,191.4904,193.4785,191.4904,193.2672,28566.0
2022-10-24 09:40:00,201.17,201.94,200.3,201.21,14876.0,193.2096,193.9491,192.374,193.248,14876.0
2022-10-24 09:50:00,201.07,201.62,200.67,201.37,6932.0,193.1136,193.6418,192.7294,193.4017,6932.0
2022-10-24 10:00:00,201.38,201.5,199.8,199.89,22519.0,193.4113,193.5265,191.8938,191.9802,22519.0
2022-10-24 10:10:00,199.89,201.06,199.78,200.95,15234.0,191.9802,193.1039,191.8746,192.9983,15234.0
2022-10-24 10:20:00,200.86,201.02,199.82,201.02,9544.0,192.9119,193.0655,191.913,193.0655,9544.0
2022-10-24 10:30:00,200.91,201.39,200.68,201.11,8661.0,192.9599,193.4209,192.739,193.152,8661.0
2022-10-24 10:40:00,201.17,201.42,200.66,201.39,24348.0,193.2096,193.4497,192.7198,193.4209,24348.0
2022-10-24 10:50:00,201.43,202.26,201.41,201.87,21359.0,193.4593,194.2565,193.4401,193.8819,21359.0
2022-10-24 11:00:00,201.85,202.26,201.58,202.03,10965.0,193.8627,194.2565,193.6034,194.0356,10965.0
2022-10-24 11:10:00,202.05,202.28,201.54,201.57,13458.0,194.0548,194.2757,193.565,193.5938,13458.0
2022-10-24 11:20:00,201.79,202.38,201.67,202.06,30790.0,193.8051,194.3717,193.6898,194.0644,30790.0
2022-10-24 11:30:00,201.9,202.94,201.87,202.62,38570.0,193.9107,194.9096,193.8819,194.6022,38570.0
2022-10-24 11:40:00,202.63,202.73,202.35,202.63,13074.0,194.6118,194.7079,194.3429,194.6118,13074.0
2022-10-24 11:50:00,202.8,203.57,202.66,203.41,43599.0,194.7751,195.5146,194.6406,195.361,43599.0
2022-10-24 12:00:00,203.31,203.42,202.72,202.81,9672.0,195.2649,195.3706,194.6983,194.7847,9672.0
2022-10-24 12:10:00,202.81,203.01,202.45,202.76,10975.0,194.7847,194.9768,194.4389,194.7367,10975.0
2022-10-24 12:20:00,202.76,203.14,202.65,202.89,11060.0,194.7367,195.1016,194.631,194.8615,11060.0
2022-10-24 12:30:00,202.98,202.98,202.6,202.79,10906.0,194.948,194.948,194.583,194.7655,10906.0
2022-10-24 12:40:00,202.76,202.92,202.52,202.9,11105.0,194.7367,194.8903,194.5062,194.8711,11105.0
2022-10-24 12:50:00,202.89,203.07,202.78,202.86,32960.0,194.8615,195.0344,194.7559,194.8327,32960.0
2022-10-24 13:00:00,202.92,202.97,202.63,202.94,36959.0,194.8903,194.9384,194.6118,194.9096,36959.0
2022-10-24 13:10:00,202.9,202.98,202.71,202.86,19852.0,194.8711,194.948,194.6887,194.8327,19852.0
2022-10-24 13:20:00,202.87,203.15,202.74,203.08,19127.0,194.8423,195.1112,194.7175,195.044,19127.0
2022-10-24 13:30:00,203.04,203.27,202.86,203.27,17644.0,195.0056,195.2265,194.8327,195.2265,17644.0
2022-10-24 13:40:00,203.3,203.51,203.3,203.4,18369.0,195.2553,195.457,195.2553,195.3514,18369.0
2022-10-24 13:50:00,203.4,203.78,203.4,203.77,45689.0,195.3514,195.7163,195.3514,195.7067,45689.0
2022-10-24 14:00:00,203.77,204.08,203.63,203.92,25803.0,195.7067,196.0044,195.5722,195.8508,25803.0
2022-10-24 14:10:00,203.98,204.01,203.46,203.47,20599.0,195.9084,195.9372,195.409,195.4186,20599.0
2022-10-24 14:20:00,203.4,203.87,203.4,203.76,14542.0,195.3514,195.8028,195.3514,195.6971,14542.0
2022-10-24 14:30:00,203.76,204.09,203.75,204.07,15819.0,195.6971,196.014,195.6875,195.9948,15819.0
2022-10-24 14:40:00,204.08,204.76,203.99,204.74,34570.0,196.0044,196.6575,195.918,196.6383,34570.0
2022-10-24 14:50:00,204.78,205.01,204.68,204.7,24268.0,196.6767,196.8976,196.5807,196.5999,24268.0
2022-10-24 15:00:00,204.76,204.77,204.32,204.4,14420.0,196.6575,196.6671,196.2349,196.3118,14420.0
2022-10-24 15:10:00,204.44,204.53,204.3,204.38,20249.0,196.3502,196.4366,196.2157,196.2926,20249.0
2022-10-24 15:20:00,204.38,204.41,204.15,204.34,21932.0,196.2926,196.3214,196.0717,196.2542,21932.0
2022-10-24 15:30:00,204.33,204.42,203.92,204.03,37581.0,196.2446,196.331,195.8508,195.9564,37581.0
2022-10-24 15:40:00,204.02,204.05,203.72,203.84,60096.0,195.9468,195.9756,195.6587,195.7739,60096.0
2022-10-24 15:50:00,203.74,203.9,203.43,203.44,253199.0,195.6779,195.8316,195.3802,195.3898,253199.0
2022-10-25 09:30:00,200.47,201.25,199.69,200.44,40182.0,192.5373,193.2864,191.7882,192.5085,40182.0
2022-10-25 09:40:00,200.36,201.5,200.34,200.34,12063.0,192.4316,193.5265,192.4124,192.4124,12063.0
2022-10-25 09:50:00,199.94,201.46,199.77,201.46,17190.0,192.0283,193.4881,191.865,193.4881,17190.0
2022-10-25 10:00:00,201.34,201.64,199.88,199.88,20441.0,193.3729,193.661,191.9706,191.9706,20441.0
2022-10-25 10:10:00,199.94,200.42,199.58,200.05,29444.0,192.0283,192.4893,191.6825,192.1339,29444.0
2022-10-25 10:20:00,199.96,200.08,199.6,199.86,19842.0,192.0475,192.1627,191.7017,191.9514,19842.0
2022-10-25 10:30:00,199.86,200.08,199.56,199.7,26446.0,191.9514,192.1627,191.6633,191.7978,26446.0
2022-10-25 10:40:00,199.8,200.15,199.38,199.84,27600.0,191.8938,192.23,191.4904,191.9322,27600.0
2022-10-25 10:50:00,199.89,199.96,199.2,199.25,25712.0,191.9802,192.0475,191.3175,191.3656,25712.0
2022-10-25 11:00:00,199.27,199.62,199.03,199.51,23686.0,191.3848,191.7209,191.1543,191.6153,23686.0
2022-10-25 11:10:00,199.43,199.52,199.06,199.34,30142.0,191.5384,191.6249,191.1831,191.452,30142.0
2022-10-25 11:20:00,199.34,199.49,198.98,198.98,33920.0,191.452,191.5961,191.1063,191.1063,33920.0
2022-10-25 11:30:00,199.0,199.3,198.87,198.88,13873.0,191.1255,191.4136,191.0006,191.0102,13873.0
2022-10-25 11:40:00,198.75,199.06,198.69,198.78,23970.0,190.8854,191.1831,190.8277,190.9142,23970.0
2022-10-25 11:50:00,198.78,199.06,198.66,198.83,18246.0,190.9142,191.1831,190.7989,190.9622,18246.0
2022-10-25 12:00:00,198.83,199.11,198.7,198.96,20739.0,190.9622,191.2311,190.8373,191.087,20739.0
2022-10-25 12:10:00,199.06,199.51,199.0,199.49,21410.0,191.1831,191.6153,191.1255,191.5961,21410.0
2022-10-25 12:20:00,199.49,199.52,199.07,199.07,10829.0,191.5961,191.6249,191.1927,191.1927,10829.0
2022-10-25 12:30:00,199.1,199.72,199.03,199.72,21228.0,191.2215,191.817,191.1543,191.817,21228.0
2022-10-25 12:40:00,199.7,199.81,199.53,199.57,10592.0,191.7978,191.9034,191.6345,191.6729,10592.0
2022-10-25 12:50:00,199.57,199.63,199.37,199.37,15998.0,191.6729,191.7305,191.4808,191.4808,15998.0
2022-10-25 13:00:00,199.31,199.56,199.29,199.45,16938.0,191.4232,191.6633,191.404,191.5577,16938.0
2022-10-25 13:10:00,199.39,199.62,199.24,199.26,18683.0,191.5,191.7209,191.356,191.3752,18683.0
2022-10-25 13:20:00,199.19,199.52,199.11,199.42,13172.0,191.3079,191.6249,191.2311,191.5288,13172.0
2022-10-25 13:30:00,199.53,199.67,199.4,199.47,11372.0,191.6345,191.7689,191.5096,191.5769,11372.0
2022-10-25 13:40:00,199.47,199.51,199.07,199.29,19349.0,191.5769,191.6153,191.1927,191.404,19349.0
2022-10-25 13:50:00,199.25,199.33,198.95,199.0,31896.0,191.3656,191.4424,191.0774,191.1255,31896.0
2022-10-25 14:00:00,198.98,199.57,198.98,199.46,32978.0,191.1063,191.6729,191.1063,191.5673,32978.0
2022-10-25 14:10:00,199.46,199.98,199.39,199.98,18045.0,191.5673,192.0667,191.5,192.0667,18045.0
2022-10-25 14:20:00,199.91,200.29,199.89,200.29,9715.0,191.9995,192.3644,191.9802,192.3644,9715.0
2022-10-25 14:30:00,200.33,200.54,200.23,200.53,11056.0,192.4028,192.6045,192.3068,192.5949,11056.0
2022-10-25 14:40:00,200.5,200.62,200.21,200.31,10214.0,192.5661,192.6814,192.2876,192.3836,10214.0
2022-10-25 14:50:00,200.26,200.41,200.1,200.14,16265.0,192.3356,192.4797,192.1819,192.2204,16265.0
2022-10-25 15:00:00,200.23,200.39,199.92,200.33,29640.0,192.3068,192.4605,192.0091,192.4028,29640.0
2022-10-25 15:10:00,200.37,200.39,200.18,200.31,17451.0,192.4412,192.4605,192.2588,192.3836,17451.0
2022-10-25 15:20:00,200.25,200.71,200.21,200.68,16299.0,192.326,192.7678,192.2876,192.739,16299.0
2022-10-25 15:30:00,200.73,200.85,200.37,200.49,39262.0,192.787,192.9023,192.4412,192.5565,39262.0
2022-10-25 15:40:00,200.49,201.14,200.41,201.14,49935.0,192.5565,193.1808,192.4797,193.1808,49935.0
2022-10-25 15:50:00,201.02,201.59,200.56,201.31,166920.0,193.0655,193.613,192.6237,193.3441,166920.0
2022-10-26 09:30:00,213.7,214.02,203.93,205.75,99894.0,205.2438,205.5511,195.8604,197.6084,99894.0
2022-10-26 09:40:00,205.79,206.64,205.03,205.76,77294.0,197.6468,198.4631,196.9169,197.618,77294.0
2022-10-26 09:50:00,205.65,206.7,204.84,206.51,27187.0,197.5123,198.5208,196.7344,198.3383,27187.0
2022-10-26 10:00:00,206.55,207.02,205.45,206.45,39486.0,198.3767,198.8281,197.3202,198.2807,39486.0
2022-10-26 10:10:00,206.37,206.63,205.6,205.78,33637.0,198.2038,198.4535,197.4643,197.6372,33637.0
2022-10-26 10:20:00,205.92,207.37,205.92,206.81,55365.0,197.7716,199.1643,197.7716,198.6264,55365.0
2022-10-26 10:30:00,206.7,206.82,205.3,205.5,27195.0,198.5208,198.636,197.1762,197.3683,27195.0
2022-10-26 10:40:00,205.5,205.74,204.95,205.67,28242.0,197.3683,197.5988,196.84,197.5315,28242.0
2022-10-26 10:50:00,205.67,206.57,205.55,206.45,17854.0,197.5315,198.3959,197.4163,198.2807,17854.0
2022-10-26 11:00:00,206.39,207.22,206.38,207.08,30767.0,198.223,199.0202,198.2134,198.8857,30767.0
2022-10-26 11:10:00,207.05,207.19,206.74,207.0,14408.0,198.8569,198.9914,198.5592,198.8089,14408.0
2022-10-26 11:20:00,207.0,207.11,206.07,206.18,31301.0,198.8089,198.9145,197.9157,198.0213,31301.0
2022-10-26 11:30:00,206.13,207.0,205.91,206.52,27706.0,197.9733,198.8089,197.762,198.3479,27706.0
2022-10-26 11:40:00,206.45,207.28,206.35,207.25,22502.0,198.2807,199.0778,198.1846,199.049,22502.0
2022-10-26 11:50:00,207.11,207.45,206.78,207.26,22944.0,198.9145,199.2411,198.5976,199.0586,22944.0
2022-10-26 12:00:00,207.26,207.63,207.16,207.26,29378.0,199.0586,199.414,198.9626,199.0586,29378.0
2022-10-26 12:10:00,207.17,207.85,207.16,207.52,31472.0,198.9722,199.6253,198.9626,199.3083,31472.0
2022-10-26 12:20:00,207.59,207.72,207.13,207.13,23955.0,199.3756,199.5004,198.9338,198.9338,23955.0
2022-10-26 12:30:00,207.04,207.19,206.07,206.3,10784.0,198.8473,198.9914,197.9157,198.1366,10784.0
2022-10-26 12:40:00,206.38,206.87,205.77,205.83,13346.0,198.2134,198.684,197.6276,197.6852,13346.0
2022-10-26 12:50:00,205.95,206.13,205.28,205.36,18531.0,197.8004,197.9733,197.157,197.2338,18531.0
2022-10-26 13:00:00,205.32,206.22,205.1,206.06,20023.0,197.1954,198.0598,196.9841,197.9061,20023.0
2022-10-26 13:10:00,206.06,206.26,205.95,206.15,15509.0,197.9061,198.0982,197.8004,197.9925,15509.0
2022-10-26 13:20:00,206.09,206.29,205.82,205.98,24536.0,197.9349,198.127,197.6756,197.8293,24536.0
2022-10-26 13:30:00,205.99,206.1,205.54,206.1,9614.0,197.8389,197.9445,197.4067,197.9445,9614.0
2022-10-26 13:40:00,206.05,206.18,204.97,205.01,19266.0,197.8965,198.0213,196.8592,196.8976,19266.0
2022-10-26 13:50:00,205.08,205.82,205.05,205.18,33747.0,196.9649,197.6756,196.9361,197.0609,33747.0
2022-10-26 14:00:00,205.04,205.55,204.82,205.04,30622.0,196.9265,197.4163,196.7152,196.9265,30622.0
2022-10-26 14:10:00,204.94,205.08,204.37,204.41,22821.0,196.8304,196.9649,196.283,196.3214,22821.0
2022-10-26 14:20:00,204.46,204.46,203.87,203.94,12849.0,196.3694,196.3694,195.8028,195.87,12849.0
2022-10-26 14:30:00,204.01,204.39,203.78,204.24,19503.0,195.9372,196.3022,195.7163,196.1581,19503.0
2022-10-26 14:40:00,204.17,204.27,203.86,203.93,23446.0,196.0909,196.1869,195.7931,195.8604,23446.0
2022-10-26 14:50:00,203.93,203.93,203.38,203.7,15264.0,195.8604,195.8604,195.3321,195.6395,15264.0
2022-10-26 15:00:00,203.65,203.78,203.15,203.78,16650.0,195.5915,195.7163,195.1112,195.7163,16650.0
2022-10-26 15:10:00,203.8,204.55,203.51,204.55,23291.0,195.7355,196.4558,195.457,196.4558,23291.0
2022-10-26 15:20:00,204.55,204.69,204.23,204.36,24918.0,196.4558,196.5903,196.1485,196.2734,24918.0
2022-10-26 15:30:00,204.41,204.73,204.31,204.47,28026.0,196.3214,196.6287,196.2253,196.379,28026.0
2022-10-26 15:40:00,204.5,205.25,204.46,204.73,54535.0,196.4078,197.1281,196.3694,196.6287,54535.0
2022-10-26 15:50:00,204.64,204.69,204.09,204.21,136290.0,196.5423,196.5903,196.014,196.1293,136290.0
2022-10-27 09:30:00,206.24,208.82,206.23,207.66,76580.0,198.079,200.5569,198.0694,199.4428,76580.0
2022-10-27 09:40:00,207.66,208.41,205.61,206.24,43012.0,199.4428,200.1631,197.4739,198.079,43012.0
2022-10-27 09:50:00,206.33,208.58,206.26,208.45,20014.0,198.1654,200.3264,198.0982,200.2015,20014.0
2022-10-27 10:00:00,208.44,209.66,208.3,209.01,62144.0,200.1919,201.3636,200.0575,200.7394,62144.0
2022-10-27 10:10:00,208.94,210.21,208.8,209.9,37330.0,200.6721,201.8919,200.5377,201.5941,37330.0
2022-10-27 10:20:00,209.56,209.59,208.74,209.47,15958.0,201.2676,201.2964,200.48,201.1812,15958.0
2022-10-27 10:30:00,209.35,209.95,209.17,209.59,24917.0,201.0659,201.6422,200.893,201.2964,24917.0
2022-10-27 10:40:00,209.4,209.76,209.14,209.17,13493.0,201.1139,201.4597,200.8642,200.893,13493.0
2022-10-27 10:50:00,209.19,209.41,208.79,208.9,22047.0,200.9122,201.1235,200.5281,200.6337,22047.0
2022-10-27 11:00:00,208.9,208.99,208.1,208.34,25931.0,200.6337,200.7202,199.8654,200.0959,25931.0
2022-10-27 11:10:00,208.26,208.53,207.48,207.51,40889.0,200.019,200.2784,199.2699,199.2987,40889.0
2022-10-27 11:20:00,207.13,207.39,206.66,207.2,16583.0,198.9338,199.1835,198.4824,199.001,16583.0
2022-10-27 11:30:00,207.13,207.84,207.13,207.42,30529.0,198.9338,199.6157,198.9338,199.2123,30529.0
2022-10-27 11:40:00,207.29,207.59,206.92,207.58,15165.0,199.0874,199.3756,198.7321,199.3659,15165.0
2022-10-27 11:50:00,207.38,207.58,207.24,207.55,5472.0,199.1739,199.3659,199.0394,199.3371,5472.0
2022-10-27 12:00:00,207.63,208.43,207.63,208.15,25604.0,199.414,200.1823,199.414,199.9134,25604.0
2022-10-27 12:10:00,208.15,208.17,207.51,207.8,31090.0,199.9134,199.9326,199.2987,199.5772,31090.0
2022-10-27 12:20:00,207.59,207.61,206.93,206.93,6487.0,199.3756,199.3948,198.7417,198.7417,6487.0
2022-10-27 12:30:00,206.72,207.07,206.64,206.88,14706.0,198.54,198.8761,198.4631,198.6936,14706.0
2022-10-27 12:40:00,206.95,207.22,206.94,207.0,20263.0,198.7609,199.0202,198.7513,198.8089,20263.0
2022-10-27 12:50:00,207.03,207.28,206.63,207.02,23877.0,198.8377,199.0778,198.4535,198.8281,23877.0
2022-10-27 13:00:00,207.13,207.93,207.06,207.89,45779.0,198.9338,199.7021,198.8665,199.6637,45779.0
2022-10-27 13:10:00,207.69,207.71,207.21,207.35,15787.0,199.4716,199.4908,199.0106,199.145,15787.0
2022-10-27 13:20:00,207.43,207.61,207.02,207.15,7594.0,199.2219,199.3948,198.8281,198.953,7594.0
2022-10-27 13:30:00,207.13,207.26,206.93,207.06,8410.0,198.9338,199.0586,198.7417,198.8665,8410.0
2022-10-27 13:40:00,207.05,207.38,207.01,207.3,16418.0,198.8569,199.1739,198.8185,199.097,16418.0
2022-10-27 13:50:00,207.22,207.39,207.17,207.34,20880.0,199.0202,199.1835,198.9722,199.1354,20880.0
2022-10-27 14:00:00,207.41,207.54,207.28,207.38,15077.0,199.2027,199.3275,199.0778,199.1739,15077.0
2022-10-27 14:10:00,207.45,207.79,207.29,207.78,4857.0,199.2411,199.5676,199.0874,199.558,4857.0
2022-10-27 14:20:00,207.83,207.89,207.56,207.68,6446.0,199.6061,199.6637,199.3467,199.462,6446.0
2022-10-27 14:30:00,207.67,207.83,207.5,207.62,5195.0,199.4524,199.6061,199.2891,199.4044,5195.0
2022-10-27 14:40:00,207.52,207.7,207.5,207.62,5120.0,199.3083,199.4812,199.2891,199.4044,5120.0
2022-10-27 14:50:00,207.52,207.72,207.37,207.65,23720.0,199.3083,199.5004,199.1643,199.4332,23720.0
2022-10-27 15:00:00,207.7,208.0,207.59,207.59,6853.0,199.4812,199.7693,199.3756,199.3756,6853.0
2022-10-27 15:10:00,207.64,208.02,207.59,208.0,20644.0,199.4236,199.7885,199.3756,199.7693,20644.0
2022-10-27 15:20:00,208.06,208.14,207.9,208.11,38414.0,199.827,199.9038,199.6733,199.875,38414.0
2022-10-27 15:30:00,208.11,208.39,207.93,208.03,35141.0,199.875,200.1439,199.7021,199.7981,35141.0
2022-10-27 15:40:00,207.99,208.3,207.96,208.18,50954.0,199.7597,200.0575,199.7309,199.9422,50954.0
2022-10-27 15:50:00,208.24,208.25,207.32,207.7,120325.0,199.9998,200.0094,199.1162,199.4812,120325.0
2022-10-28 09:30:00,209.25,210.77,208.82,210.56,41970.0,200.9699,202.4297,200.5569,202.228,41970.0
2022-10-28 09:40:00,210.67,211.99,210.02,211.66,28911.0,202.3337,203.6014,201.7094,203.2845,28911.0
2022-10-28 09:50:00,211.61,212.2,211.2,211.36,18755.0,203.2365,203.8031,202.8427,202.9964,18755.0
2022-10-28 10:00:00,211.41,211.47,209.59,210.6,21444.0,203.0444,203.102,201.2964,202.2664,21444.0
2022-10-28 10:10:00,210.66,212.01,210.66,211.9,26094.0,202.3241,203.6206,202.3241,203.515,26094.0
2022-10-28 10:20:00,211.71,212.2,211.1,211.96,11859.0,203.3325,203.8031,202.7467,203.5726,11859.0
2022-10-28 10:30:00,212.09,212.21,211.87,211.96,12390.0,203.6975,203.8127,203.4862,203.5726,12390.0
2022-10-28 10:40:00,212.04,212.38,211.61,212.17,14103.0,203.6495,203.976,203.2365,203.7743,14103.0
2022-10-28 10:50:00,212.3,212.58,212.18,212.27,7321.0,203.8992,204.1681,203.7839,203.8704,7321.0
2022-10-28 11:00:00,212.39,212.91,212.24,212.74,15835.0,203.9856,204.485,203.8415,204.3218,15835.0
2022-10-28 11:10:00,212.72,213.52,212.67,213.5,10836.0,204.3026,205.0709,204.2545,205.0517,10836.0
2022-10-28 11:20:00,213.62,213.74,213.45,213.68,17383.0,205.1669,205.2822,205.0037,205.2246,17383.0
2022-10-28 11:30:00,213.65,213.83,213.51,213.62,19026.0,205.1958,205.3686,205.0613,205.1669,19026.0
2022-10-28 11:40:00,213.63,214.14,213.63,214.11,10091.0,205.1765,205.6664,205.1765,205.6376,10091.0
2022-10-28 11:50:00,214.12,214.23,213.62,213.63,6299.0,205.6472,205.7528,205.1669,205.1765,6299.0
2022-10-28 12:00:00,213.71,213.71,213.01,213.23,14979.0,205.2534,205.2534,204.5811,204.7924,14979.0
2022-10-28 12:10:00,213.24,213.54,213.13,213.52,16019.0,204.802,205.0901,204.6963,205.0709,16019.0
2022-10-28 12:20:00,213.56,213.79,213.21,213.33,25222.0,205.1093,205.3302,204.7732,204.8884,25222.0
2022-10-28 12:30:00,213.3,213.63,213.06,213.12,13390.0,204.8596,205.1765,204.6291,204.6867,13390.0
2022-10-28 12:40:00,213.05,213.59,212.83,213.49,7325.0,204.6195,205.1381,204.4082,205.0421,7325.0
2022-10-28 12:50:00,213.44,213.77,213.34,213.51,6120.0,204.9941,205.311,204.898,205.0613,6120.0
2022-10-28 13:00:00,213.64,213.69,213.41,213.48,6162.0,205.1861,205.2342,204.9652,205.0325,6162.0
2022-10-28 13:10:00,213.48,213.62,213.24,213.38,11275.0,205.0325,205.1669,204.802,204.9364,11275.0
2022-10-28 13:20:00,213.36,213.44,213.28,213.35,35795.0,204.9172,204.9941,204.8404,204.9076,35795.0
2022-10-28 13:30:00,213.37,213.61,213.24,213.3,25778.0,204.9268,205.1573,204.802,204.8596,25778.0
2022-10-28 13:40:00,213.29,213.72,213.28,213.56,10149.0,204.85,205.263,204.8404,205.1093,10149.0
2022-10-28 13:50:00,213.65,213.83,213.58,213.74,14301.0,205.1958,205.3686,205.1285,205.2822,14301.0
2022-10-28 14:00:00,213.78,213.89,213.18,213.21,43674.0,205.3206,205.4263,204.7444,204.7732,43674.0
2022-10-28 14:10:00,213.25,213.59,213.19,213.59,22476.0,204.8116,205.1381,204.754,205.1381,22476.0
2022-10-28 14:20:00,213.58,213.62,213.47,213.56,13177.0,205.1285,205.1669,205.0229,205.1093,13177.0
2022-10-28 14:30:00,213.59,213.78,213.5,213.7,20336.0,205.1381,205.3206,205.0517,205.2438,20336.0
2022-10-28 14:40:00,213.64,213.92,213.4,213.41,48258.0,205.1861,205.4551,204.9556,204.9652,48258.0
2022-10-28 14:50:00,213.47,213.59,213.22,213.56,16294.0,205.0229,205.1381,204.7828,205.1093,16294.0
2022-10-28 15:00:00,213.62,213.96,213.59,213.91,43949.0,205.1669,205.4935,205.1381,205.4455,43949.0
2022-10-28 15:10:00,213.91,214.1,213.82,213.86,13749.0,205.4455,205.6279,205.359,205.3974,13749.0
2022-10-28 15:20:00,213.84,213.95,213.73,213.84,17444.0,205.3782,205.4839,205.2726,205.3782,17444.0
2022-10-28 15:30:00,213.78,214.06,213.75,214.0,44238.0,205.3206,205.5895,205.2918,205.5319,44238.0
2022-10-28 15:40:00,214.0,214.31,213.99,214.13,32345.0,205.5319,205.8296,205.5223,205.6568,32345.0
2022-10-28 15:50:00,214.15,214.89,214.1,214.52,157180.0,205.676,206.3867,205.6279,206.0313,157180.0
2022-10-31 09:30:00,212.59,212.92,212.01,212.41,48895.0,204.1777,204.4946,203.6206,204.0048,48895.0
2022-10-31 09:40:00,212.37,212.94,211.94,212.81,19757.0,203.9664,204.5138,203.5534,204.389,19757.0
2022-10-31 09:50:00,212.78,213.46,212.25,212.73,40136.0,204.3602,205.0133,203.8512,204.3122,40136.0
2022-10-31 10:00:00,212.71,213.74,212.65,213.11,43384.0,204.2929,205.2822,204.2353,204.6771,43384.0
2022-10-31 10:10:00,213.04,214.06,212.73,213.92,68723.0,204.6099,205.5895,204.3122,205.4551,68723.0
2022-10-31 10:20:00,213.74,213.93,213.38,213.56,67105.0,205.2822,205.4647,204.9364,205.1093,67105.0
2022-10-31 10:30:00,213.53,213.68,213.37,213.47,23405.0,205.0805,205.2246,204.9268,205.0229,23405.0
2022-10-31 10:40:00,213.47,213.61,212.98,213.52,48433.0,205.0229,205.1573,204.5523,205.0709,48433.0
2022-10-31 10:50:00,213.51,213.8,212.79,213.56,53018.0,205.0613,205.3398,204.3698,205.1093,53018.0
2022-10-31 11:00:00,213.48,214.4,213.45,214.23,81654.0,205.0325,205.9161,205.0037,205.7528,81654.0
2022-10-31 11:10:00,214.23,214.28,213.67,213.67,21893.0,205.7528,205.8008,205.215,205.215,21893.0
2022-10-31 11:20:00,213.58,214.4,213.58,214.15,25778.0,205.1285,205.9161,205.1285,205.676,25778.0
2022-10-31 11:30:00,214.15,214.2,213.74,213.82,6832.0,205.676,205.724,205.2822,205.359,6832.0
2022-10-31 11:40:00,213.86,214.41,213.79,214.18,25697.0,205.3974,205.9257,205.3302,205.7048,25697.0
2022-10-31 11:50:00,214.18,214.8,214.0,214.09,46340.0,205.7048,206.3002,205.5319,205.6183,46340.0
2022-10-31 12:00:00,214.09,214.47,214.01,214.14,11807.0,205.6183,205.9833,205.5415,205.6664,11807.0
2022-10-31 12:10:00,213.98,214.46,213.98,214.16,15341.0,205.5127,205.9737,205.5127,205.6856,15341.0
2022-10-31 12:20:00,214.03,214.14,213.21,213.78,34504.0,205.5607,205.6664,204.7732,205.3206,34504.0
2022-10-31 12:30:00,213.75,213.85,213.37,213.37,19445.0,205.2918,205.3878,204.9268,204.9268,19445.0
2022-10-31 12:40:00,213.42,213.77,213.4,213.77,12480.0,204.9749,205.311,204.9556,205.311,12480.0
2022-10-31 12:50:00,213.77,214.02,213.74,213.82,21130.0,205.311,205.5511,205.2822,205.359,21130.0
2022-10-31 13:00:00,213.87,214.2,213.74,214.04,26725.0,205.407,205.724,205.2822,205.5703,26725.0
2022-10-31 13:10:00,213.96,214.24,213.81,214.15,51785.0,205.4935,205.7624,205.3494,205.676,51785.0
2022-10-31 13:20:00,214.19,214.52,213.87,214.48,11300.0,205.7144,206.0313,205.407,205.9929,11300.0
2022-10-31 13:30:00,214.49,214.52,214.17,214.3,5766.0,206.0025,206.0313,205.6952,205.82,5766.0
2022-10-31 13:40:00,214.33,214.68,214.26,214.5,12706.0,205.8488,206.185,205.7816,206.0121,12706.0
2022-10-31 13:50:00,214.55,215.09,214.47,214.95,20899.0,206.0601,206.5788,205.9833,206.4443,20899.0
2022-10-31 14:00:00,214.92,215.02,214.5,214.52,14701.0,206.4155,206.5115,206.0121,206.0313,14701.0
2022-10-31 14:10:00,214.52,214.88,214.48,214.74,36565.0,206.0313,206.3771,205.9929,206.2426,36565.0
2022-10-31 14:20:00,214.69,214.79,214.63,214.69,11610.0,206.1946,206.2906,206.137,206.1946,11610.0
2022-10-31 14:30:00,214.69,214.88,214.66,214.7,14895.0,206.1946,206.3771,206.1658,206.2042,14895.0
2022-10-31 14:40:00,214.71,214.98,214.65,214.68,35246.0,206.2138,206.4731,206.1562,206.185,35246.0
2022-10-31 14:50:00,214.68,215.04,214.55,214.77,23255.0,206.185,206.5307,206.0601,206.2714,23255.0
2022-10-31 15:00:00,214.74,214.74,214.09,214.24,31503.0,206.2426,206.2426,205.6183,205.7624,31503.0
2022-10-31 15:10:00,214.29,214.45,214.12,214.43,13167.0,205.8104,205.9641,205.6472,205.9449,13167.0
2022-10-31 15:20:00,214.42,215.27,214.38,215.27,27977.0,205.9353,206.7516,205.8969,206.7516,27977.0
2022-10-31 15:30:00,215.19,215.34,215.1,215.22,20513.0,206.6748,206.8189,206.5884,206.7036,20513.0
2022-10-31 15:40:00,215.22,215.5,215.21,215.23,23696.0,206.7036,206.9725,206.694,206.7132,23696.0
2022-10-31 15:50:00,215.21,215.25,214.65,214.91,114541.0,206.694,206.7324,206.1562,206.4059,114541.0
2022-11-01 09:30:00,215.45,215.5,214.09,215.26,62647.0,206.9245,206.9725,205.6183,206.742,62647.0
2022-11-01 09:40:00,215.13,216.0,214.58,215.74,51564.0,206.6172,207.4528,206.089,207.2031,51564.0
2022-11-01 09:50:00,215.9,215.91,215.0,215.07,82805.0,207.3567,207.3663,206.4923,206.5596,82805.0
2022-11-01 10:00:00,215.19,215.35,214.48,215.09,38223.0,206.6748,206.8285,205.9929,206.5788,38223.0
2022-11-01 10:10:00,215.12,215.34,214.83,215.15,26908.0,206.6076,206.8189,206.3291,206.6364,26908.0
2022-11-01 10:20:00,215.23,215.37,214.93,215.02,27273.0,206.7132,206.8477,206.4251,206.5115,27273.0
2022-11-01 10:30:00,215.09,215.41,214.84,214.97,50953.0,206.5788,206.8861,206.3387,206.4635,50953.0
2022-11-01 10:40:00,214.96,215.01,214.46,214.81,12817.0,206.4539,206.5019,205.9737,206.3099,12817.0
2022-11-01 10:50:00,214.93,215.06,214.52,214.57,34118.0,206.4251,206.55,206.0313,206.0793,34118.0
2022-11-01 11:00:00,214.7,214.8,214.12,214.55,34895.0,206.2042,206.3002,205.6472,206.0601,34895.0
2022-11-01 11:10:00,214.53,214.84,214.29,214.3,36300.0,206.0409,206.3387,205.8104,205.82,36300.0
2022-11-01 11:20:00,214.33,214.65,214.12,214.35,23265.0,205.8488,206.1562,205.6472,205.8681,23265.0
2022-11-01 11:30:00,214.43,214.88,214.17,214.18,76608.0,205.9449,206.3771,205.6952,205.7048,76608.0
2022-11-01 11:40:00,214.26,214.75,214.25,214.56,23488.0,205.7816,206.2522,205.772,206.0697,23488.0
2022-11-01 11:50:00,214.55,214.74,214.3,214.69,7369.0,206.0601,206.2426,205.82,206.1946,7369.0
2022-11-01 12:00:00,214.65,215.29,214.65,214.82,21893.0,206.1562,206.7709,206.1562,206.3195,21893.0
2022-11-01 12:10:00,214.81,215.02,214.67,215.0,9596.0,206.3099,206.5115,206.1754,206.4923,9596.0
2022-11-01 12:20:00,214.97,215.15,214.92,215.05,35488.0,206.4635,206.6364,206.4155,206.5404,35488.0
2022-11-01 12:30:00,215.07,215.41,214.91,215.15,18316.0,206.5596,206.8861,206.4059,206.6364,18316.0
2022-11-01 12:40:00,215.11,215.25,215.02,215.11,43369.0,206.598,206.7324,206.5115,206.598,43369.0
2022-11-01 12:50:00,215.09,215.09,214.87,214.9,16624.0,206.5788,206.5788,206.3675,206.3963,16624.0
2022-11-01 13:00:00,214.91,214.96,214.68,214.68,19334.0,206.4059,206.4539,206.185,206.185,19334.0
2022-11-01 13:10:00,214.72,214.98,214.71,214.82,15773.0,206.2234,206.4731,206.2138,206.3195,15773.0
2022-11-01 13:20:00,214.86,214.97,214.7,214.88,9650.0,206.3579,206.4635,206.2042,206.3771,9650.0
2022-11-01 13:30:00,214.88,214.92,214.59,214.72,14955.0,206.3771,206.4155,206.0986,206.2234,14955.0
2022-11-01 13:40:00,214.73,214.76,214.51,214.62,7381.0,206.233,206.2618,206.0217,206.1274,7381.0
2022-11-01 13:50:00,214.62,214.62,214.23,214.47,19500.0,206.1274,206.1274,205.7528,205.9833,19500.0
2022-11-01 14:00:00,214.47,214.52,213.95,213.95,27866.0,205.9833,206.0313,205.4839,205.4839,27866.0
2022-11-01 14:10:00,213.95,214.2,213.85,213.91,14187.0,205.4839,205.724,205.3878,205.4455,14187.0
2022-11-01 14:20:00,214.0,214.04,213.64,214.01,23568.0,205.5319,205.5703,205.1861,205.5415,23568.0
2022-11-01 14:30:00,213.88,214.05,213.72,213.99,59333.0,205.4167,205.5799,205.263,205.5223,59333.0
2022-11-01 14:40:00,213.99,214.12,213.75,214.12,29193.0,205.5223,205.6472,205.2918,205.6472,29193.0
2022-11-01 14:50:00,214.06,214.42,213.99,214.42,22353.0,205.5895,205.9353,205.5223,205.9353,22353.0
2022-11-01 15:00:00,214.38,214.61,214.28,214.49,36857.0,205.8969,206.1178,205.8008,206.0025,36857.0
2022-11-01 15:10:00,214.49,214.49,214.13,214.3,18222.0,206.0025,206.0025,205.6568,205.82,18222.0
2022-11-01 15:20:00,214.26,214.35,213.82,213.91,51817.0,205.7816,205.8681,205.359,205.4455,51817.0
2022-11-01 15:30:00,213.95,214.08,213.55,213.88,52387.0,205.4839,205.6087,205.0997,205.4167,52387.0
2022-11-01 15:40:00,213.88,214.04,213.53,213.88,72359.0,205.4167,205.5703,205.0805,205.4167,72359.0
2022-11-01 15:50:00,213.95,214.03,213.31,213.42,180386.0,205.4839,205.5607,204.8692,204.9749,180386.0
2022-11-02 09:30:00,212.39,213.79,212.39,213.4,42805.0,203.9856,205.3302,203.9856,204.9556,42805.0
2022-11-02 09:40:00,213.34,213.61,212.56,213.56,19349.0,204.898,205.1573,204.1489,205.1093,19349.0
2022-11-02 09:50:00,213.61,213.94,213.31,213.39,17237.0,205.1573,205.4743,204.8692,204.946,17237.0
2022-11-02 10:00:00,213.39,214.41,213.1,214.19,19666.0,204.946,205.9257,204.6675,205.7144,19666.0
2022-11-02 10:10:00,214.17,214.17,213.16,213.9,25031.0,205.6952,205.6952,204.7251,205.4359,25031.0
2022-11-02 10:20:00,213.83,214.2,213.66,214.19,10944.0,205.3686,205.724,205.2054,205.7144,10944.0
2022-11-02 10:30:00,214.25,214.62,213.91,213.94,13243.0,205.772,206.1274,205.4455,205.4743,13243.0
2022-11-02 10:40:00,213.92,214.22,213.82,214.12,15247.0,205.4551,205.7432,205.359,205.6472,15247.0
2022-11-02 10:50:00,214.12,214.23,213.92,214.06,27118.0,205.6472,205.7528,205.4551,205.5895,27118.0
2022-11-02 11:00:00,214.04,214.37,213.89,213.89,32678.0,205.5703,205.8873,205.4263,205.4263,32678.0
2022-11-02 11:10:00,213.9,214.16,213.39,213.86,13743.0,205.4359,205.6856,204.946,205.3974,13743.0
2022-11-02 11:20:00,213.87,214.04,213.58,213.84,12443.0,205.407,205.5703,205.1285,205.3782,12443.0
2022-11-02 11:30:00,213.93,214.24,213.73,214.05,17730.0,205.4647,205.7624,205.2726,205.5799,17730.0
2022-11-02 11:40:00,214.03,214.3,213.93,214.25,25252.0,205.5607,205.82,205.4647,205.772,25252.0
2022-11-02 11:50:00,214.25,214.25,213.95,214.05,22518.0,205.772,205.772,205.4839,205.5799,22518.0
2022-11-02 12:00:00,214.08,214.1,213.8,213.8,12510.0,205.6087,205.6279,205.3398,205.3398,12510.0
2022-11-02 12:10:00,213.79,213.9,213.45,213.65,27809.0,205.3302,205.4359,205.0037,205.1958,27809.0
2022-11-02 12:20:00,213.63,213.76,213.34,213.46,16997.0,205.1765,205.3014,204.898,205.0133,16997.0
2022-11-02 12:30:00,213.47,213.87,213.47,213.73,9863.0,205.0229,205.407,205.0229,205.2726,9863.0
2022-11-02 12:40:00,213.73,213.81,213.46,213.59,9719.0,205.2726,205.3494,205.0133,205.1381,9719.0
2022-11-02 12:50:00,213.64,214.12,213.64,214.08,13006.0,205.1861,205.6472,205.1861,205.6087,13006.0
2022-11-02 13:00:00,214.06,214.19,213.75,213.75,23856.0,205.5895,205.7144,205.2918,205.2918,23856.0
2022-11-02 13:10:00,213.82,213.85,213.54,213.79,9395.0,205.359,205.3878,205.0901,205.3302,9395.0
2022-11-02 13:20:00,213.78,213.84,213.6,213.61,5210.0,205.3206,205.3782,205.1477,205.1573,5210.0
2022-11-02 13:30:00,213.66,214.02,213.59,214.01,18445.0,205.2054,205.5511,205.1381,205.5415,18445.0
2022-11-02 13:40:00,213.97,214.37,213.96,214.27,34803.0,205.5031,205.8873,205.4935,205.7912,34803.0
2022-11-02 13:50:00,214.28,214.44,213.79,213.8,44534.0,205.8008,205.9545,205.3302,205.3398,44534.0
2022-11-02 14:00:00,213.8,215.0,213.42,214.65,148723.0,205.3398,206.4923,204.9749,206.1562,148723.0
2022-11-02 14:10:00,214.84,215.17,214.11,214.51,77813.0,206.3387,206.6556,205.6376,206.0217,77813.0
2022-11-02 14:20:00,214.44,214.83,214.17,214.78,35047.0,205.9545,206.3291,205.6952,206.281,35047.0
2022-11-02 14:30:00,214.86,215.0,212.61,213.3,65703.0,206.3579,206.4923,204.1969,204.8596,65703.0
2022-11-02 14:40:00,213.2,214.38,212.85,212.91,47074.0,204.7636,205.8969,204.4274,204.485,47074.0
2022-11-02 14:50:00,212.95,212.95,210.9,212.23,30277.0,204.5235,204.5235,202.5546,203.8319,30277.0
2022-11-02 15:00:00,212.02,213.26,211.89,213.02,27382.0,203.6303,204.8212,203.5054,204.5907,27382.0
2022-11-02 15:10:00,213.06,213.11,211.87,211.88,33213.0,204.6291,204.6771,203.4862,203.4958,33213.0
2022-11-02 15:20:00,211.91,211.91,210.44,211.16,29180.0,203.5246,203.5246,202.1128,202.8043,29180.0
2022-11-02 15:30:00,211.16,211.3,210.36,211.24,68357.0,202.8043,202.9387,202.0359,202.8811,68357.0
2022-11-02 15:40:00,211.24,211.35,210.73,210.98,58336.0,202.8811,202.9868,202.3913,202.6314,58336.0
2022-11-02 15:50:00,211.2,211.27,210.17,210.46,149537.0,202.8427,202.9099,201.8535,202.132,149537.0
2022-11-03 09:30:00,209.07,209.11,207.93,209.09,46495.0,200.797,200.8354,199.7021,200.8162,46495.0
2022-11-03 09:40:00,209.1,209.56,208.25,208.25,21891.0,200.8258,201.2676,200.0094,200.0094,21891.0
2022-11-03 09:50:00,208.18,208.47,207.87,208.38,26813.0,199.9422,200.2207,199.6445,200.1343,26813.0
2022-11-03 10:00:00,208.49,209.59,208.19,209.17,11567.0,200.2399,201.2964,199.9518,200.893,11567.0
2022-11-03 10:10:00,209.2,209.53,208.87,209.53,8751.0,200.9218,201.2388,200.6049,201.2388,8751.0
2022-11-03 10:20:00,209.61,209.96,209.34,209.34,11391.0,201.3156,201.6518,201.0563,201.0563,11391.0
2022-11-03 10:30:00,209.34,209.46,208.89,209.25,13420.0,201.0563,201.1716,200.6241,200.9699,13420.0
2022-11-03 10:40:00,209.27,209.8,209.24,209.71,18147.0,200.9891,201.4981,200.9603,201.4117,18147.0
2022-11-03 10:50:00,209.77,210.29,209.68,210.29,10672.0,201.4693,201.9687,201.3828,201.9687,10672.0
2022-11-03 11:00:00,210.47,210.49,209.75,210.06,26899.0,202.1416,202.1608,201.4501,201.7478,26899.0
2022-11-03 11:10:00,210.14,210.27,209.5,210.06,72087.0,201.8246,201.9495,201.21,201.7478,72087.0
2022-11-03 11:20:00,210.13,210.45,210.04,210.22,22812.0,201.815,202.1224,201.7286,201.9015,22812.0
2022-11-03 11:30:00,210.17,210.4,209.92,210.28,15551.0,201.8535,202.0744,201.6134,201.9591,15551.0
2022-11-03 11:40:00,210.23,210.65,210.16,210.48,7489.0,201.9111,202.3145,201.8439,202.1512,7489.0
2022-11-03 11:50:00,210.55,210.56,210.0,210.02,19409.0,202.2184,202.228,201.6902,201.7094,19409.0
2022-11-03 12:00:00,210.25,211.0,210.25,210.43,17859.0,201.9303,202.6506,201.9303,202.1032,17859.0
2022-11-03 12:10:00,210.73,211.63,210.73,211.63,13748.0,202.3913,203.2557,202.3913,203.2557,13748.0
2022-11-03 12:20:00,211.61,211.7,211.31,211.42,6558.0,203.2365,203.3229,202.9483,203.054,6558.0
2022-11-03 12:30:00,211.41,211.48,210.79,210.79,13330.0,203.0444,203.1116,202.4489,202.4489,13330.0
2022-11-03 12:40:00,210.8,211.1,210.66,210.94,29186.0,202.4585,202.7467,202.3241,202.593,29186.0
2022-11-03 12:50:00,210.89,211.15,210.65,210.65,10415.0,202.545,202.7947,202.3145,202.3145,10415.0
2022-11-03 13:00:00,210.65,210.75,210.36,210.53,24191.0,202.3145,202.4105,202.0359,202.1992,24191.0
2022-11-03 13:10:00,210.44,210.79,210.32,210.59,18396.0,202.1128,202.4489,201.9975,202.2568,18396.0
2022-11-03 13:20:00,210.57,210.63,210.03,210.36,13571.0,202.2376,202.2953,201.719,202.0359,13571.0
2022-11-03 13:30:00,210.33,210.79,210.17,210.79,14379.0,202.0071,202.4489,201.8535,202.4489,14379.0
2022-11-03 13:40:00,210.99,211.05,210.58,210.88,6302.0,202.641,202.6986,202.2472,202.5354,6302.0
2022-11-03 13:50:00,210.74,210.77,210.54,210.64,6514.0,202.4009,202.4297,202.2088,202.3049,6514.0
2022-11-03 14:00:00,210.56,210.65,210.2,210.25,14555.0,202.228,202.3145,201.8823,201.9303,14555.0
2022-11-03 14:10:00,210.18,210.85,210.17,210.69,24572.0,201.8631,202.5066,201.8535,202.3529,24572.0
2022-11-03 14:20:00,210.82,210.95,210.62,210.95,16295.0,202.4777,202.6026,202.2857,202.6026,16295.0
2022-11-03 14:30:00,210.97,210.97,210.35,210.37,21126.0,202.6218,202.6218,202.0263,202.0455,21126.0
2022-11-03 14:40:00,210.42,210.91,210.31,210.78,9237.0,202.0936,202.5642,201.9879,202.4393,9237.0
2022-11-03 14:50:00,210.89,211.08,210.5,210.84,50187.0,202.545,202.7274,202.1704,202.4969,50187.0
2022-11-03 15:00:00,210.84,211.13,210.77,210.77,11710.0,202.4969,202.7755,202.4297,202.4297,11710.0
2022-11-03 15:10:00,210.77,210.82,210.44,210.65,20309.0,202.4297,202.4777,202.1128,202.3145,20309.0
2022-11-03 15:20:00,210.65,210.74,210.5,210.67,20082.0,202.3145,202.4009,202.1704,202.3337,20082.0
2022-11-03 15:30:00,210.67,210.84,210.28,210.31,27808.0,202.3337,202.4969,201.9591,201.9879,27808.0
2022-11-03 15:40:00,210.29,210.39,209.68,209.77,51537.0,201.9687,202.0648,201.3828,201.4693,51537.0
2022-11-03 15:50:00,209.77,209.79,209.35,209.74,128223.0,201.4693,201.4885,201.0659,201.4405,128223.0
2022-11-04 09:30:00,211.0,211.85,210.77,211.03,39872.0,202.6506,203.467,202.4297,202.6794,39872.0
2022-11-04 09:40:00,210.64,211.04,210.44,210.59,14253.0,202.3049,202.689,202.1128,202.2568,14253.0
2022-11-04 09:50:00,210.52,211.0,209.79,210.59,91894.0,202.1896,202.6506,201.4885,202.2568,91894.0
2022-11-04 10:00:00,210.74,210.94,210.4,210.62,14091.0,202.4009,202.593,202.0744,202.2857,14091.0
2022-11-04 10:10:00,210.38,211.2,210.38,210.77,34034.0,202.0551,202.8427,202.0551,202.4297,34034.0
2022-11-04 10:20:00,210.79,212.06,210.7,212.06,6494.0,202.4489,203.6687,202.3625,203.6687,6494.0
2022-11-04 10:30:00,212.18,212.19,211.64,211.7,8539.0,203.7839,203.7935,203.2653,203.3229,8539.0
2022-11-04 10:40:00,211.82,212.08,210.84,211.22,41431.0,203.4382,203.6879,202.4969,202.8619,41431.0
2022-11-04 10:50:00,211.23,211.35,210.41,210.78,30709.0,202.8715,202.9868,202.084,202.4393,30709.0
2022-11-04 11:00:00,210.76,211.1,210.76,210.81,11929.0,202.4201,202.7467,202.4201,202.4681,11929.0
2022-11-04 11:10:00,210.66,210.66,210.02,210.25,7768.0,202.3241,202.3241,201.7094,201.9303,7768.0
2022-11-04 11:20:00,210.15,210.24,209.25,209.34,41700.0,201.8342,201.9207,200.9699,201.0563,41700.0
2022-11-04 11:30:00,209.4,209.79,208.95,209.11,14008.0,201.1139,201.4885,200.6817,200.8354,14008.0
2022-11-04 11:40:00,209.11,209.11,208.41,208.48,11816.0,200.8354,200.8354,200.1631,200.2303,11816.0
2022-11-04 11:50:00,208.41,208.41,207.58,207.66,20114.0,200.1631,200.1631,199.3659,199.4428,20114.0
2022-11-04 12:00:00,207.71,208.04,207.27,207.59,22844.0,199.4908,199.8077,199.0682,199.3756,22844.0
2022-11-04 12:10:00,207.52,207.78,207.18,207.76,16384.0,199.3083,199.558,198.9818,199.5388,16384.0
2022-11-04 12:20:00,207.87,208.24,207.67,208.18,10639.0,199.6445,199.9998,199.4524,199.9422,10639.0
2022-11-04 12:30:00,208.18,208.21,207.58,207.59,16369.0,199.9422,199.971,199.3659,199.3756,16369.0
2022-11-04 12:40:00,207.59,207.59,207.03,207.21,14849.0,199.3756,199.3756,198.8377,199.0106,14849.0
2022-11-04 12:50:00,207.31,207.82,207.31,207.55,19720.0,199.1066,199.5964,199.1066,199.3371,19720.0
2022-11-04 13:00:00,207.54,207.89,207.15,207.16,21507.0,199.3275,199.6637,198.953,198.9626,21507.0
2022-11-04 13:10:00,207.29,208.17,207.29,207.84,9852.0,199.0874,199.9326,199.0874,199.6157,9852.0
2022-11-04 13:20:00,207.85,207.96,207.53,207.69,12063.0,199.6253,199.7309,199.3179,199.4716,12063.0
2022-11-04 13:30:00,207.69,208.0,207.56,207.96,13387.0,199.4716,199.7693,199.3467,199.7309,13387.0
2022-11-04 13:40:00,207.88,208.03,207.7,208.03,9060.0,199.6541,199.7981,199.4812,199.7981,9060.0
2022-11-04 13:50:00,207.98,208.15,207.78,207.84,11595.0,199.7501,199.9134,199.558,199.6157,11595.0
2022-11-04 14:00:00,207.91,208.07,207.46,207.49,13253.0,199.6829,199.8366,199.2507,199.2795,13253.0
2022-11-04 14:10:00,207.47,207.84,207.25,207.84,21294.0,199.2603,199.6157,199.049,199.6157,21294.0
2022-11-04 14:20:00,207.76,208.07,207.72,207.96,14730.0,199.5388,199.8366,199.5004,199.7309,14730.0
2022-11-04 14:30:00,208.04,208.43,208.04,208.34,11039.0,199.8077,200.1823,199.8077,200.0959,11039.0
2022-11-04 14:40:00,208.28,208.67,208.1,208.11,30010.0,200.0382,200.4128,199.8654,199.875,30010.0
2022-11-04 14:50:00,208.15,208.55,208.08,208.26,30161.0,199.9134,200.2976,199.8462,200.019,30161.0
2022-11-04 15:00:00,208.27,208.62,208.16,208.48,35515.0,200.0286,200.3648,199.923,200.2303,35515.0
2022-11-04 15:10:00,208.57,208.6,208.37,208.52,26818.0,200.3168,200.3456,200.1247,200.2687,26818.0
2022-11-04 15:20:00,208.51,208.66,208.27,208.62,16438.0,200.2591,200.4032,200.0286,200.3648,16438.0
2022-11-04 15:30:00,208.62,208.91,208.35,208.76,41410.0,200.3648,200.6433,200.1055,200.4993,41410.0
2022-11-04 15:40:00,208.77,209.16,208.57,208.83,90010.0,200.5089,200.8834,200.3168,200.5665,90010.0
2022-11-04 15:50:00,208.87,209.23,208.46,209.22,172879.0,200.6049,200.9507,200.2111,200.9411,172879.0
2022-11-07 09:30:00,210.35,210.35,209.16,209.81,21611.0,202.0263,202.0263,200.8834,201.5077,21611.0
2022-11-07 09:40:00,209.57,210.68,209.57,210.36,9536.0,201.2772,202.3433,201.2772,202.0359,9536.0
2022-11-07 09:50:00,210.36,210.36,209.64,209.94,10854.0,202.0359,202.0359,201.3444,201.6326,10854.0
2022-11-07 10:00:00,209.8,210.92,209.75,210.75,7452.0,201.4981,202.5738,201.4501,202.4105,7452.0
2022-11-07 10:10:00,210.94,211.66,210.54,211.66,11593.0,202.593,203.2845,202.2088,203.2845,11593.0
2022-11-07 10:20:00,211.66,211.67,211.29,211.38,34787.0,203.2845,203.2941,202.9291,203.0156,34787.0
2022-11-07 10:30:00,211.41,211.57,211.01,211.28,22936.0,203.0444,203.1981,202.6602,202.9195,22936.0
2022-11-07 10:40:00,211.33,211.77,211.18,211.77,13989.0,202.9676,203.3901,202.8235,203.3901,13989.0
2022-11-07 10:50:00,211.76,212.31,211.54,211.7,16967.0,203.3805,203.9088,203.1692,203.3229,16967.0
2022-11-07 11:00:00,211.76,212.21,211.68,211.8,21977.0,203.3805,203.8127,203.3037,203.419,21977.0
2022-11-07 11:10:00,211.84,212.29,211.7,212.13,17135.0,203.4574,203.8896,203.3229,203.7359,17135.0
2022-11-07 11:20:00,212.03,212.3,211.95,212.15,11389.0,203.6399,203.8992,203.563,203.7551,11389.0
2022-11-07 11:30:00,212.19,212.22,211.68,212.18,7088.0,203.7935,203.8223,203.3037,203.7839,7088.0
2022-11-07 11:40:00,212.01,212.01,211.57,211.84,8750.0,203.6206,203.6206,203.1981,203.4574,8750.0
2022-11-07 11:50:00,211.84,212.14,211.73,212.14,7072.0,203.4574,203.7455,203.3517,203.7455,7072.0
2022-11-07 12:00:00,212.16,212.27,211.82,212.27,8388.0,203.7647,203.8704,203.4382,203.8704,8388.0
2022-11-07 12:10:00,212.18,212.42,212.14,212.31,6000.0,203.7839,204.0144,203.7455,203.9088,6000.0
2022-11-07 12:20:00,212.31,213.09,212.24,213.05,14407.0,203.9088,204.6579,203.8415,204.6195,14407.0
2022-11-07 12:30:00,213.05,213.24,212.83,212.99,13057.0,204.6195,204.802,204.4082,204.5619,13057.0
2022-11-07 12:40:00,213.05,213.35,213.02,213.23,17222.0,204.6195,204.9076,204.5907,204.7924,17222.0
2022-11-07 12:50:00,213.26,213.26,212.82,212.92,12961.0,204.8212,204.8212,204.3986,204.4946,12961.0
2022-11-07 13:00:00,212.98,213.42,212.98,213.35,11287.0,204.5523,204.9749,204.5523,204.9076,11287.0
2022-11-07 13:10:00,213.4,213.41,212.86,213.06,24725.0,204.9556,204.9652,204.437,204.6291,24725.0
2022-11-07 13:20:00,213.04,213.31,213.04,213.11,10365.0,204.6099,204.8692,204.6099,204.6771,10365.0
2022-11-07 13:30:00,213.18,213.26,212.75,212.82,12592.0,204.7444,204.8212,204.3314,204.3986,12592.0
2022-11-07 13:40:00,212.93,213.09,212.88,213.08,10235.0,204.5042,204.6579,204.4562,204.6483,10235.0
2022-11-07 13:50:00,213.12,213.33,213.03,213.3,6836.0,204.6867,204.8884,204.6003,204.8596,6836.0
2022-11-07 14:00:00,213.43,213.49,213.27,213.42,6045.0,204.9845,205.0421,204.8308,204.9749,6045.0
2022-11-07 14:10:00,213.44,213.84,213.44,213.54,45713.0,204.9941,205.3782,204.9941,205.0901,45713.0
2022-11-07 14:20:00,213.45,213.85,213.35,213.58,41466.0,205.0037,205.3878,204.9076,205.1285,41466.0
2022-11-07 14:30:00,213.63,213.9,213.37,213.56,24126.0,205.1765,205.4359,204.9268,205.1093,24126.0
2022-11-07 14:40:00,213.61,213.66,213.38,213.59,8052.0,205.1573,205.2054,204.9364,205.1381,8052.0
2022-11-07 14:50:00,213.59,213.59,213.22,213.32,11500.0,205.1381,205.1381,204.7828,204.8788,11500.0
2022-11-07 15:00:00,213.27,213.57,213.12,213.19,117434.0,204.8308,205.1189,204.6867,204.754,117434.0
2022-11-07 15:10:00,213.3,213.46,213.12,213.41,14110.0,204.8596,205.0133,204.6867,204.9652,14110.0
2022-11-07 15:20:00,213.37,213.59,213.28,213.59,16830.0,204.9268,205.1381,204.8404,205.1381,16830.0
2022-11-07 15:30:00,213.55,213.73,213.25,213.42,83398.0,205.0997,205.2726,204.8116,204.9749,83398.0
2022-11-07 15:40:00,213.39,213.43,213.06,213.2,40804.0,204.946,204.9845,204.6291,204.7636,40804.0
2022-11-07 15:50:00,213.19,213.19,211.99,212.2,327920.0,204.754,204.754,203.6014,203.8031,327920.0
2022-11-08 09:30:00,211.02,211.93,209.02,209.48,69958.0,202.6698,203.5438,200.749,201.1908,69958.0
2022-11-08 09:40:00,209.39,211.12,209.3,210.83,28993.0,201.1043,202.7659,201.0179,202.4873,28993.0
2022-11-08 09:50:00,210.77,211.61,210.7,211.37,9352.0,202.4297,203.2365,202.3625,203.006,9352.0
2022-11-08 10:00:00,211.38,212.35,211.2,212.35,7697.0,203.0156,203.9472,202.8427,203.9472,7697.0
2022-11-08 10:10:00,212.45,212.94,212.19,212.9,13654.0,204.0432,204.5138,203.7935,204.4754,13654.0
2022-11-08 10:20:00,213.02,213.09,212.46,212.72,8101.0,204.5907,204.6579,204.0528,204.3026,8101.0
2022-11-08 10:30:00,212.77,212.95,212.45,212.87,23567.0,204.3506,204.5235,204.0432,204.4466,23567.0
2022-11-08 10:40:00,212.99,213.38,212.87,213.35,5932.0,204.5619,204.9364,204.4466,204.9076,5932.0
2022-11-08 10:50:00,213.57,213.57,213.0,213.15,23580.0,205.1189,205.1189,204.5715,204.7155,23580.0
2022-11-08 11:00:00,213.23,213.29,212.61,212.66,6000.0,204.7924,204.85,204.1969,204.2449,6000.0
2022-11-08 11:10:00,212.7,212.89,212.48,212.48,6287.0,204.2833,204.4658,204.0721,204.0721,6287.0
2022-11-08 11:20:00,212.56,212.71,212.1,212.17,6564.0,204.1489,204.2929,203.7071,203.7743,6564.0
2022-11-08 11:30:00,212.08,212.5,212.04,212.18,20044.0,203.6879,204.0913,203.6495,203.7839,20044.0
2022-11-08 11:40:00,212.19,212.41,211.98,212.26,15032.0,203.7935,204.0048,203.5918,203.8608,15032.0
2022-11-08 11:50:00,212.2,212.47,211.96,212.28,13704.0,203.8031,204.0624,203.5726,203.88,13704.0
2022-11-08 12:00:00,212.35,212.35,211.76,211.93,3889.0,203.9472,203.9472,203.3805,203.5438,3889.0
2022-11-08 12:10:00,211.86,212.12,211.74,212.12,7711.0,203.4766,203.7263,203.3613,203.7263,7711.0
2022-11-08 12:20:00,212.06,212.24,211.98,212.09,5503.0,203.6687,203.8415,203.5918,203.6975,5503.0
2022-11-08 12:30:00,212.14,212.41,211.77,212.03,12804.0,203.7455,204.0048,203.3901,203.6399,12804.0
2022-11-08 12:40:00,212.09,212.53,212.07,212.31,9908.0,203.6975,204.1201,203.6783,203.9088,9908.0
2022-11-08 12:50:00,212.39,212.66,212.38,212.5,4854.0,203.9856,204.2449,203.976,204.0913,4854.0
2022-11-08 13:00:00,212.51,212.88,212.39,212.88,5204.0,204.1009,204.4562,203.9856,204.4562,5204.0
2022-11-08 13:10:00,212.89,212.91,212.49,212.54,6498.0,204.4658,204.485,204.0817,204.1297,6498.0
2022-11-08 13:20:00,212.45,212.45,211.18,211.29,12612.0,204.0432,204.0432,202.8235,202.9291,12612.0
2022-11-08 13:30:00,211.18,211.66,210.78,211.66,22656.0,202.8235,203.2845,202.4393,203.2845,22656.0
2022-11-08 13:40:00,211.7,212.12,211.68,211.95,37869.0,203.3229,203.7263,203.3037,203.563,37869.0
2022-11-08 13:50:00,212.0,212.06,211.09,211.18,12465.0,203.611,203.6687,202.7371,202.8235,12465.0
2022-11-08 14:00:00,211.15,211.17,210.91,210.99,11478.0,202.7947,202.8139,202.5642,202.641,11478.0
2022-11-08 14:10:00,210.86,211.25,210.75,211.17,16022.0,202.5162,202.8907,202.4105,202.8139,16022.0
2022-11-08 14:20:00,211.17,211.2,210.11,210.26,12157.0,202.8139,202.8427,201.7958,201.9399,12157.0
2022-11-08 14:30:00,210.3,211.03,210.18,210.91,40247.0,201.9783,202.6794,201.8631,202.5642,40247.0
2022-11-08 14:40:00,210.97,211.45,210.83,211.38,9334.0,202.6218,203.0828,202.4873,203.0156,9334.0
2022-11-08 14:50:00,211.47,211.82,211.4,211.6,10067.0,203.102,203.4382,203.0348,203.2269,10067.0
2022-11-08 15:00:00,211.63,212.06,211.62,211.87,8526.0,203.2557,203.6687,203.2461,203.4862,8526.0
2022-11-08 15:10:00,211.92,212.29,211.77,212.29,14667.0,203.5342,203.8896,203.3901,203.8896,14667.0
2022-11-08 15:20:00,212.34,212.81,212.13,212.79,15083.0,203.9376,204.389,203.7359,204.3698,15083.0
2022-11-08 15:30:00,212.77,213.16,212.71,212.86,14442.0,204.3506,204.7251,204.2929,204.437,14442.0
2022-11-08 15:40:00,212.86,212.98,212.69,212.75,41435.0,204.437,204.5523,204.2737,204.3314,41435.0
2022-11-08 15:50:00,212.71,212.92,212.03,212.39,127025.0,204.2929,204.4946,203.6399,203.9856,127025.0
2022-11-09 09:30:00,212.0,212.0,210.3,210.51,70731.0,203.611,203.611,201.9783,202.18,70731.0
2022-11-09 09:40:00,210.51,211.32,210.16,211.29,43154.0,202.18,202.958,201.8439,202.9291,43154.0
2022-11-09 09:50:00,211.51,211.52,210.5,210.7,14479.0,203.1404,203.15,202.1704,202.3625,14479.0
2022-11-09 10:00:00,210.51,212.01,210.42,211.97,20773.0,202.18,203.6206,202.0936,203.5822,20773.0
2022-11-09 10:10:00,211.97,213.46,211.9,213.4,28742.0,203.5822,205.0133,203.515,204.9556,28742.0
2022-11-09 10:20:00,213.34,213.5,212.66,212.67,28076.0,204.898,205.0517,204.2449,204.2545,28076.0
2022-11-09 10:30:00,212.73,213.29,212.09,212.33,20578.0,204.3122,204.85,203.6975,203.928,20578.0
2022-11-09 10:40:00,212.33,212.84,211.88,212.01,48171.0,203.928,204.4178,203.4958,203.6206,48171.0
2022-11-09 10:50:00,212.01,212.27,211.79,212.11,10263.0,203.6206,203.8704,203.4094,203.7167,10263.0
2022-11-09 11:00:00,212.02,212.62,211.88,212.56,38213.0,203.6303,204.2065,203.4958,204.1489,38213.0
2022-11-09 11:10:00,212.44,212.63,212.35,212.55,34833.0,204.0336,204.2161,203.9472,204.1393,34833.0
2022-11-09 11:20:00,212.55,212.67,211.98,212.44,18896.0,204.1393,204.2545,203.5918,204.0336,18896.0
2022-11-09 11:30:00,212.39,212.51,212.0,212.08,11239.0,203.9856,204.1009,203.611,203.6879,11239.0
2022-11-09 11:40:00,212.15,212.55,212.06,212.47,14663.0,203.7551,204.1393,203.6687,204.0624,14663.0
2022-11-09 11:50:00,212.5,212.54,212.12,212.41,12513.0,204.0913,204.1297,203.7263,204.0048,12513.0
2022-11-09 12:00:00,212.4,212.5,212.09,212.31,8198.0,203.9952,204.0913,203.6975,203.9088,8198.0
2022-11-09 12:10:00,212.42,212.43,211.89,212.0,38063.0,204.0144,204.024,203.5054,203.611,38063.0
2022-11-09 12:20:00,211.98,212.11,211.64,211.94,20029.0,203.5918,203.7167,203.2653,203.5534,20029.0
2022-11-09 12:30:00,211.91,212.22,211.86,212.0,13067.0,203.5246,203.8223,203.4766,203.611,13067.0
2022-11-09 12:40:00,212.0,212.08,211.62,211.97,8357.0,203.611,203.6879,203.2461,203.5822,8357.0
2022-11-09 12:50:00,211.98,212.08,211.68,211.93,5736.0,203.5918,203.6879,203.3037,203.5438,5736.0
2022-11-09 13:00:00,211.92,212.06,211.66,211.77,9334.0,203.5342,203.6687,203.2845,203.3901,9334.0
2022-11-09 13:10:00,211.77,211.97,211.43,211.94,7438.0,203.3901,203.5822,203.0636,203.5534,7438.0
2022-11-09 13:20:00,211.96,211.96,211.69,211.74,6281.0,203.5726,203.5726,203.3133,203.3613,6281.0
2022-11-09 13:30:00,211.53,211.6,211.23,211.36,10688.0,203.1596,203.2269,202.8715,202.9964,10688.0
2022-11-09 13:40:00,211.39,211.71,211.36,211.53,9641.0,203.0252,203.3325,202.9964,203.1596,9641.0
2022-11-09 13:50:00,211.55,211.62,211.09,211.49,7685.0,203.1789,203.2461,202.7371,203.1212,7685.0
2022-11-09 14:00:00,211.5,211.51,210.93,211.4,7222.0,203.1308,203.1404,202.5834,203.0348,7222.0
2022-11-09 14:10:00,211.48,211.48,211.17,211.4,7546.0,203.1116,203.1116,202.8139,203.0348,7546.0
2022-11-09 14:20:00,211.41,211.51,211.05,211.13,6809.0,203.0444,203.1404,202.6986,202.7755,6809.0
2022-11-09 14:30:00,210.99,211.01,210.72,210.82,7083.0,202.641,202.6602,202.3817,202.4777,7083.0
2022-11-09 14:40:00,210.73,210.87,210.43,210.51,14962.0,202.3913,202.5258,202.1032,202.18,14962.0
2022-11-09 14:50:00,210.49,210.67,210.26,210.5,15106.0,202.1608,202.3337,201.9399,202.1704,15106.0
2022-11-09 15:00:00,210.48,210.9,210.48,210.9,28346.0,202.1512,202.5546,202.1512,202.5546,28346.0
2022-11-09 15:10:00,210.78,210.83,210.42,210.64,19919.0,202.4393,202.4873,202.0936,202.3049,19919.0
2022-11-09 15:20:00,210.6,210.6,210.2,210.29,14713.0,202.2664,202.2664,201.8823,201.9687,14713.0
2022-11-09 15:30:00,210.26,210.26,209.88,209.96,25598.0,201.9399,201.9399,201.5749,201.6518,25598.0
2022-11-09 15:40:00,209.97,210.0,209.76,209.89,33399.0,201.6614,201.6902,201.4597,201.5845,33399.0
2022-11-09 15:50:00,209.82,210.66,209.82,210.19,125545.0,201.5173,202.3241,201.5173,201.8727,125545.0
2022-11-10 09:30:00,215.04,215.06,211.34,212.31,47250.0,206.5307,206.55,202.9772,203.9088,47250.0
2022-11-10 09:40:00,212.21,212.31,210.96,211.8,27636.0,203.8127,203.9088,202.6122,203.419,27636.0
2022-11-10 09:50:00,211.57,212.15,210.69,211.97,20560.0,203.1981,203.7551,202.3529,203.5822,20560.0
2022-11-10 10:00:00,211.88,212.2,211.22,211.62,20433.0,203.4958,203.8031,202.8619,203.2461,20433.0
2022-11-10 10:10:00,211.55,211.79,210.91,211.11,16106.0,203.1789,203.4094,202.5642,202.7563,16106.0
2022-11-10 10:20:00,210.95,211.54,210.95,211.36,29782.0,202.6026,203.1692,202.6026,202.9964,29782.0
2022-11-10 10:30:00,211.73,211.88,211.12,211.77,22037.0,203.3517,203.4958,202.7659,203.3901,22037.0
2022-11-10 10:40:00,211.63,212.18,211.6,212.18,19822.0,203.2557,203.7839,203.2269,203.7839,19822.0
2022-11-10 10:50:00,212.1,212.39,211.54,212.06,40650.0,203.7071,203.9856,203.1692,203.6687,40650.0
2022-11-10 11:00:00,212.08,212.11,211.56,211.9,10510.0,203.6879,203.7167,203.1885,203.515,10510.0
2022-11-10 11:10:00,211.67,212.08,211.48,211.9,9117.0,203.2941,203.6879,203.1116,203.515,9117.0
2022-11-10 11:20:00,212.04,212.09,211.76,212.0,16062.0,203.6495,203.6975,203.3805,203.611,16062.0
2022-11-10 11:30:00,212.02,212.14,211.88,211.88,26244.0,203.6303,203.7455,203.4958,203.4958,26244.0
2022-11-10 11:40:00,211.94,212.13,211.67,211.83,6912.0,203.5534,203.7359,203.2941,203.4478,6912.0
2022-11-10 11:50:00,211.78,212.04,211.76,212.02,14048.0,203.3997,203.6495,203.3805,203.6303,14048.0
2022-11-10 12:00:00,212.07,212.13,211.49,211.5,14598.0,203.6783,203.7359,203.1212,203.1308,14598.0
2022-11-10 12:10:00,211.6,212.06,211.55,211.97,17540.0,203.2269,203.6687,203.1789,203.5822,17540.0
2022-11-10 12:20:00,212.01,212.12,211.76,211.81,10517.0,203.6206,203.7263,203.3805,203.4286,10517.0
2022-11-10 12:30:00,211.68,211.9,211.53,211.73,8900.0,203.3037,203.515,203.1596,203.3517,8900.0
2022-11-10 12:40:00,211.79,211.82,211.29,211.42,9199.0,203.4094,203.4382,202.9291,203.054,9199.0
2022-11-10 12:50:00,211.54,211.62,211.39,211.44,3620.0,203.1692,203.2461,203.0252,203.0732,3620.0
2022-11-10 13:00:00,211.56,211.87,211.56,211.74,14494.0,203.1885,203.4862,203.1885,203.3613,14494.0
2022-11-10 13:10:00,211.74,211.96,211.6,211.72,8865.0,203.3613,203.5726,203.2269,203.3421,8865.0
2022-11-10 13:20:00,211.69,212.08,211.59,212.01,11026.0,203.3133,203.6879,203.2173,203.6206,11026.0
2022-11-10 13:30:00,212.05,212.08,211.84,212.03,20338.0,203.6591,203.6879,203.4574,203.6399,20338.0
2022-11-10 13:40:00,212.0,212.16,211.96,212.04,19847.0,203.611,203.7647,203.5726,203.6495,19847.0
2022-11-10 13:50:00,212.01,212.03,211.83,211.92,14241.0,203.6206,203.6399,203.4478,203.5342,14241.0
2022-11-10 14:00:00,211.92,212.11,211.92,212.0,45590.0,203.5342,203.7167,203.5342,203.611,45590.0
2022-11-10 14:10:00,212.01,212.07,211.93,211.96,19693.0,203.6206,203.6783,203.5438,203.5726,19693.0
2022-11-10 14:20:00,211.91,212.02,211.64,211.89,17636.0,203.5246,203.6303,203.2653,203.5054,17636.0
2022-11-10 14:30:00,211.89,212.02,211.79,211.98,10782.0,203.5054,203.6303,203.4094,203.5918,10782.0
2022-11-10 14:40:00,211.95,212.01,211.01,211.03,47802.0,203.563,203.6206,202.6602,202.6794,47802.0
2022-11-10 14:50:00,211.0,211.02,210.62,210.64,128270.0,202.6506,202.6698,202.2857,202.3049,128270.0
2022-11-10 15:00:00,210.64,210.76,209.92,210.06,166449.0,202.3049,202.4201,201.6134,201.7478,166449.0
2022-11-10 15:10:00,210.09,210.63,209.85,210.53,83459.0,201.7766,202.2953,201.5461,202.1992,83459.0
2022-11-10 15:20:00,210.44,211.1,210.33,210.92,59500.0,202.1128,202.7467,202.0071,202.5738,59500.0
2022-11-10 15:30:00,210.88,211.02,210.04,210.7,77061.0,202.5354,202.6698,201.7286,202.3625,77061.0
2022-11-10 15:40:00,210.72,211.62,210.67,211.46,75058.0,202.3817,203.2461,202.3337,203.0924,75058.0
2022-11-10 15:50:00,211.39,212.15,211.37,211.78,169366.0,203.0252,203.7551,203.006,203.3997,169366.0
2022-11-11 09:30:00,213.92,214.28,212.0,212.0,27512.0,205.4551,205.8008,203.611,203.611,27512.0
2022-11-11 09:40:00,211.62,211.76,210.65,211.53,11208.0,203.2461,203.3805,202.3145,203.1596,11208.0
2022-11-11 09:50:00,211.63,212.02,210.94,211.34,16905.0,203.2557,203.6303,202.593,202.9772,16905.0
2022-11-11 10:00:00,211.16,211.76,210.43,210.53,14027.0,202.8043,203.3805,202.1032,202.1992,14027.0
2022-11-11 10:10:00,210.68,210.92,210.18,210.23,10590.0,202.3433,202.5738,201.8631,201.9111,10590.0
2022-11-11 10:20:00,210.23,210.66,209.24,209.25,24347.0,201.9111,202.3241,200.9603,200.9699,24347.0
2022-11-11 10:30:00,209.05,209.37,208.0,208.08,30990.0,200.7778,201.0851,199.7693,199.8462,30990.0
2022-11-11 10:40:00,208.08,208.38,207.51,207.72,42965.0,199.8462,200.1343,199.2987,199.5004,42965.0
2022-11-11 10:50:00,207.77,209.08,207.77,208.87,14626.0,199.5484,200.8066,199.5484,200.6049,14626.0
2022-11-11 11:00:00,208.94,209.28,207.59,207.59,54140.0,200.6721,200.9987,199.3756,199.3756,54140.0
2022-11-11 11:10:00,207.79,208.23,207.48,208.06,98337.0,199.5676,199.9902,199.2699,199.827,98337.0
2022-11-11 11:20:00,208.01,208.15,207.71,207.8,32684.0,199.7789,199.9134,199.4908,199.5772,32684.0
2022-11-11 11:30:00,207.81,208.21,207.78,207.84,60727.0,199.5868,199.971,199.558,199.6157,60727.0
2022-11-11 11:40:00,207.71,207.89,207.29,207.89,24654.0,199.4908,199.6637,199.0874,199.6637,24654.0
2022-11-11 11:50:00,207.86,207.89,207.02,207.1,12118.0,199.6349,199.6637,198.8281,198.9049,12118.0
2022-11-11 12:00:00,207.06,207.68,206.66,207.19,13227.0,198.8665,199.462,198.4824,198.9914,13227.0
2022-11-11 12:10:00,207.26,207.87,207.26,207.84,6266.0,199.0586,199.6445,199.0586,199.6157,6266.0
2022-11-11 12:20:00,207.87,208.03,207.63,207.69,6504.0,199.6445,199.7981,199.414,199.4716,6504.0
2022-11-11 12:30:00,207.6,207.7,207.06,207.06,8088.0,199.3852,199.4812,198.8665,198.8665,8088.0
2022-11-11 12:40:00,206.97,207.07,206.77,206.92,10660.0,198.7801,198.8761,198.588,198.7321,10660.0
2022-11-11 12:50:00,206.92,206.92,205.93,205.96,19532.0,198.7321,198.7321,197.7812,197.8101,19532.0
2022-11-11 13:00:00,205.96,206.12,205.75,205.76,24852.0,197.8101,197.9637,197.6084,197.618,24852.0
2022-11-11 13:10:00,205.78,206.07,205.77,205.82,18123.0,197.6372,197.9157,197.6276,197.6756,18123.0
2022-11-11 13:20:00,205.79,206.17,205.74,206.07,46363.0,197.6468,198.0117,197.5988,197.9157,46363.0
2022-11-11 13:30:00,206.07,206.29,205.83,206.01,66874.0,197.9157,198.127,197.6852,197.8581,66874.0
2022-11-11 13:40:00,205.97,206.21,205.93,206.04,81406.0,197.8197,198.0502,197.7812,197.8869,81406.0
2022-11-11 13:50:00,206.04,206.96,206.04,206.68,45192.0,197.8869,198.7705,197.8869,198.5016,45192.0
2022-11-11 14:00:00,206.93,207.21,206.71,206.9,17673.0,198.7417,199.0106,198.5304,198.7129,17673.0
2022-11-11 14:10:00,206.74,207.0,206.64,206.64,17971.0,198.5592,198.8089,198.4631,198.4631,17971.0
2022-11-11 14:20:00,206.7,207.08,206.7,207.0,19948.0,198.5208,198.8857,198.5208,198.8089,19948.0
2022-11-11 14:30:00,207.0,207.03,206.61,206.66,16912.0,198.8089,198.8377,198.4343,198.4824,16912.0
2022-11-11 14:40:00,206.68,206.79,206.41,206.41,22784.0,198.5016,198.6072,198.2422,198.2422,22784.0
2022-11-11 14:50:00,206.39,206.61,206.2,206.55,84877.0,198.223,198.4343,198.0406,198.3767,84877.0
2022-11-11 15:00:00,206.56,206.56,205.43,205.52,49889.0,198.3863,198.3863,197.301,197.3875,49889.0
2022-11-11 15:10:00,205.55,206.18,205.54,206.18,27900.0,197.4163,198.0213,197.4067,198.0213,27900.0
2022-11-11 15:20:00,206.16,206.77,206.11,206.7,25266.0,198.0021,198.588,197.9541,198.5208,25266.0
2022-11-11 15:30:00,206.68,206.83,206.12,206.59,51746.0,198.5016,198.6456,197.9637,198.4151,51746.0
2022-11-11 15:40:00,206.61,206.92,206.58,206.78,35866.0,198.4343,198.7321,198.4055,198.5976,35866.0
2022-11-11 15:50:00,206.82,206.89,205.98,206.25,215938.0,198.636,198.7032,197.8293,198.0886,215938.0
2022-11-14 09:30:00,206.83,208.27,205.51,207.88,17913.0,198.6456,200.0286,197.3779,199.6541,17913.0
2022-11-14 09:40:00,207.76,208.49,207.4,208.36,11721.0,199.5388,200.2399,199.1931,200.1151,11721.0
2022-11-14 09:50:00,208.23,208.69,207.85,208.39,16538.0,199.9902,200.432,199.6253,200.1439,16538.0
2022-11-14 10:00:00,208.11,208.5,207.85,208.43,18343.0,199.875,200.2495,199.6253,200.1823,18343.0
2022-11-14 10:10:00,208.43,209.0,207.98,208.97,19086.0,200.1823,200.7298,199.7501,200.7009,19086.0
2022-11-14 10:20:00,209.01,209.28,208.5,208.9,13646.0,200.7394,200.9987,200.2495,200.6337,13646.0
2022-11-14 10:30:00,208.81,209.14,208.57,208.74,15958.0,200.5473,200.8642,200.3168,200.48,15958.0
2022-11-14 10:40:00,208.64,208.98,208.51,208.6,18323.0,200.384,200.7105,200.2591,200.3456,18323.0
2022-11-14 10:50:00,208.56,208.71,207.97,207.97,26059.0,200.3072,200.4512,199.7405,199.7405,26059.0
2022-11-14 11:00:00,208.02,208.09,207.57,207.67,7287.0,199.7885,199.8558,199.3563,199.4524,7287.0
2022-11-14 11:10:00,207.63,207.63,207.11,207.19,13142.0,199.414,199.414,198.9145,198.9914,13142.0
2022-11-14 11:20:00,207.26,207.61,207.18,207.44,10786.0,199.0586,199.3948,198.9818,199.2315,10786.0
2022-11-14 11:30:00,207.39,207.96,207.37,207.73,11826.0,199.1835,199.7309,199.1643,199.51,11826.0
2022-11-14 11:40:00,207.72,207.78,207.28,207.38,8527.0,199.5004,199.558,199.0778,199.1739,8527.0
2022-11-14 11:50:00,207.38,207.53,207.22,207.5,11495.0,199.1739,199.3179,199.0202,199.2891,11495.0
2022-11-14 12:00:00,207.49,207.82,207.4,207.54,6638.0,199.2795,199.5964,199.1931,199.3275,6638.0
2022-11-14 12:10:00,207.59,207.79,207.51,207.54,3368.0,199.3756,199.5676,199.2987,199.3275,3368.0
2022-11-14 12:20:00,207.47,207.82,207.4,207.78,9084.0,199.2603,199.5964,199.1931,199.558,9084.0
2022-11-14 12:30:00,207.78,208.06,207.68,207.98,7172.0,199.558,199.827,199.462,199.7501,7172.0
2022-11-14 12:40:00,207.81,207.85,207.53,207.67,4065.0,199.5868,199.6253,199.3179,199.4524,4065.0
2022-11-14 12:50:00,207.66,207.78,207.56,207.75,6434.0,199.4428,199.558,199.3467,199.5292,6434.0
2022-11-14 13:00:00,207.7,207.81,207.64,207.68,6629.0,199.4812,199.5868,199.4236,199.462,6629.0
2022-11-14 13:10:00,207.73,208.03,207.73,208.01,4167.0,199.51,199.7981,199.51,199.7789,4167.0
2022-11-14 13:20:00,207.97,208.2,207.92,207.97,5432.0,199.7405,199.9614,199.6925,199.7405,5432.0
2022-11-14 13:30:00,207.91,208.06,207.68,207.74,8428.0,199.6829,199.827,199.462,199.5196,8428.0
2022-11-14 13:40:00,207.73,207.91,207.67,207.73,7290.0,199.51,199.6829,199.4524,199.51,7290.0
2022-11-14 13:50:00,207.68,207.82,207.57,207.65,8602.0,199.462,199.5964,199.3563,199.4332,8602.0
2022-11-14 14:00:00,207.63,207.63,207.39,207.44,11196.0,199.414,199.414,199.1835,199.2315,11196.0
2022-11-14 14:10:00,207.38,207.43,207.01,207.14,9585.0,199.1739,199.2219,198.8185,198.9434,9585.0
2022-11-14 14:20:00,207.14,207.14,206.87,207.0,9196.0,198.9434,198.9434,198.684,198.8089,9196.0
2022-11-14 14:30:00,207.05,207.27,206.75,206.86,8139.0,198.8569,199.0682,198.5688,198.6744,8139.0
2022-11-14 14:40:00,206.73,206.86,206.67,206.76,10104.0,198.5496,198.6744,198.492,198.5784,10104.0
2022-11-14 14:50:00,206.73,206.89,206.71,206.78,11771.0,198.5496,198.7032,198.5304,198.5976,11771.0
2022-11-14 15:00:00,206.77,207.17,206.77,206.94,14026.0,198.588,198.9722,198.588,198.7513,14026.0
2022-11-14 15:10:00,206.92,207.05,206.79,206.99,11625.0,198.7321,198.8569,198.6072,198.7993,11625.0
2022-11-14 15:20:00,207.02,207.24,206.99,207.03,14697.0,198.8281,199.0394,198.7993,198.8377,14697.0
2022-11-14 15:30:00,206.92,206.92,206.56,206.82,19418.0,198.7321,198.7321,198.3863,198.636,19418.0
2022-11-14 15:40:00,206.75,206.93,206.39,206.39,22690.0,198.5688,198.7417,198.223,198.223,22690.0
2022-11-14 15:50:00,206.37,206.42,205.04,205.14,101246.0,198.2038,198.2518,196.9265,197.0225,101246.0
2022-11-15 09:30:00,206.95,206.96,205.16,205.98,33956.0,198.7609,198.7705,197.0417,197.8293,33956.0
2022-11-15 09:40:00,205.81,206.46,205.05,205.42,13784.0,197.666,198.2903,196.9361,197.2914,13784.0
2022-11-15 09:50:00,205.46,205.87,205.17,205.46,19230.0,197.3298,197.7236,197.0513,197.3298,19230.0
2022-11-15 10:00:00,205.53,205.99,204.78,204.81,11119.0,197.3971,197.8389,196.6767,196.7056,11119.0
2022-11-15 10:10:00,204.87,205.27,204.55,205.13,13148.0,196.7632,197.1474,196.4558,197.0129,13148.0
2022-11-15 10:20:00,205.16,205.74,205.03,205.54,10632.0,197.0417,197.5988,196.9169,197.4067,10632.0
2022-11-15 10:30:00,205.62,205.83,205.38,205.68,11484.0,197.4835,197.6852,197.253,197.5411,11484.0
2022-11-15 10:40:00,205.68,206.11,205.35,205.38,7891.0,197.5411,197.9541,197.2242,197.253,7891.0
2022-11-15 10:50:00,205.32,205.9,205.07,205.65,11853.0,197.1954,197.7524,196.9553,197.5123,11853.0
2022-11-15 11:00:00,205.59,205.87,205.41,205.68,11740.0,197.4547,197.7236,197.2818,197.5411,11740.0
2022-11-15 11:10:00,205.51,205.95,205.06,205.08,28385.0,197.3779,197.8004,196.9457,196.9649,28385.0
2022-11-15 11:20:00,205.15,205.5,204.9,204.97,8208.0,197.0321,197.3683,196.792,196.8592,8208.0
2022-11-15 11:30:00,205.12,205.83,205.12,205.83,8533.0,197.0033,197.6852,197.0033,197.6852,8533.0
2022-11-15 11:40:00,205.78,205.84,205.3,205.43,7341.0,197.6372,197.6948,197.1762,197.301,7341.0
2022-11-15 11:50:00,205.46,205.71,205.3,205.65,8123.0,197.3298,197.5699,197.1762,197.5123,8123.0
2022-11-15 12:00:00,205.77,205.94,205.36,205.94,7790.0,197.6276,197.7908,197.2338,197.7908,7790.0
2022-11-15 12:10:00,205.88,205.94,205.26,205.5,12278.0,197.7332,197.7908,197.1377,197.3683,12278.0
2022-11-15 12:20:00,205.48,205.79,205.46,205.65,14981.0,197.349,197.6468,197.3298,197.5123,14981.0
2022-11-15 12:30:00,205.74,206.04,205.7,205.95,12673.0,197.5988,197.8869,197.5603,197.8004,12673.0
2022-11-15 12:40:00,205.93,205.95,205.39,205.73,7970.0,197.7812,197.8004,197.2626,197.5892,7970.0
2022-11-15 12:50:00,205.8,205.8,205.28,205.35,8995.0,197.6564,197.6564,197.157,197.2242,8995.0
2022-11-15 13:00:00,205.47,205.68,205.4,205.4,7106.0,197.3394,197.5411,197.2722,197.2722,7106.0
2022-11-15 13:10:00,205.46,205.54,204.71,204.71,15552.0,197.3298,197.4067,196.6095,196.6095,15552.0
2022-11-15 13:20:00,204.54,204.73,203.75,203.92,14323.0,196.4462,196.6287,195.6875,195.8508,14323.0
2022-11-15 13:30:00,203.79,204.07,203.37,203.57,13497.0,195.7259,195.9948,195.3225,195.5146,13497.0
2022-11-15 13:40:00,203.62,204.47,203.29,203.9,9878.0,195.5626,196.379,195.2457,195.8316,9878.0
2022-11-15 13:50:00,203.85,204.57,203.85,204.41,10354.0,195.7835,196.4751,195.7835,196.3214,10354.0
2022-11-15 14:00:00,204.26,204.87,203.98,204.87,9673.0,196.1773,196.7632,195.9084,196.7632,9673.0
2022-11-15 14:10:00,205.14,205.57,204.82,205.02,15607.0,197.0225,197.4355,196.7152,196.9072,15607.0
2022-11-15 14:20:00,205.04,205.36,204.96,205.35,9831.0,196.9265,197.2338,196.8496,197.2242,9831.0
2022-11-15 14:30:00,205.38,205.51,205.08,205.22,9640.0,197.253,197.3779,196.9649,197.0993,9640.0
2022-11-15 14:40:00,205.42,205.51,205.14,205.29,5975.0,197.2914,197.3779,197.0225,197.1666,5975.0
2022-11-15 14:50:00,205.21,206.11,205.21,205.81,10489.0,197.0897,197.9541,197.0897,197.666,10489.0
2022-11-15 15:00:00,205.81,206.24,205.73,206.09,11976.0,197.666,198.079,197.5892,197.9349,11976.0
2022-11-15 15:10:00,206.09,206.65,206.01,206.59,16109.0,197.9349,198.4727,197.8581,198.4151,16109.0
2022-11-15 15:20:00,206.56,206.64,206.43,206.44,14482.0,198.3863,198.4631,198.2615,198.2711,14482.0
2022-11-15 15:30:00,206.44,206.59,205.81,206.59,20520.0,198.2711,198.4151,197.666,198.4151,20520.0
2022-11-15 15:40:00,206.57,206.91,206.48,206.59,28018.0,198.3959,198.7225,198.3095,198.4151,28018.0
2022-11-15 15:50:00,206.68,206.75,206.22,206.73,112300.0,198.5016,198.5688,198.0598,198.5496,112300.0
2022-11-16 09:30:00,206.76,207.66,205.9,206.56,21327.0,198.5784,199.4428,197.7524,198.3863,21327.0
2022-11-16 09:40:00,206.37,206.56,205.53,205.81,6954.0,198.2038,198.3863,197.3971,197.666,6954.0
2022-11-16 09:50:00,205.78,206.47,205.25,205.67,9253.0,197.6372,198.2999,197.1281,197.5315,9253.0
2022-11-16 10:00:00,205.6,206.35,205.6,206.0,8285.0,197.4643,198.1846,197.4643,197.8485,8285.0
2022-11-16 10:10:00,206.01,206.74,206.0,206.5,28737.0,197.8581,198.5592,197.8485,198.3287,28737.0
2022-11-16 10:20:00,206.67,207.79,206.63,207.55,37472.0,198.492,199.5676,198.4535,199.3371,37472.0
2022-11-16 10:30:00,207.37,207.37,206.93,207.12,12220.0,199.1643,199.1643,198.7417,198.9241,12220.0
2022-11-16 10:40:00,207.07,207.4,207.07,207.27,6721.0,198.8761,199.1931,198.8761,199.0682,6721.0
2022-11-16 10:50:00,207.26,207.35,206.84,206.88,8838.0,199.0586,199.145,198.6552,198.6936,8838.0
2022-11-16 11:00:00,206.87,206.92,206.63,206.66,13668.0,198.684,198.7321,198.4535,198.4824,13668.0
2022-11-16 11:10:00,206.66,206.82,206.42,206.51,10908.0,198.4824,198.636,198.2518,198.3383,10908.0
2022-11-16 11:20:00,206.65,206.85,206.51,206.68,8253.0,198.4727,198.6648,198.3383,198.5016,8253.0
2022-11-16 11:30:00,206.87,206.87,206.38,206.38,6604.0,198.684,198.684,198.2134,198.2134,6604.0
2022-11-16 11:40:00,206.45,206.46,206.25,206.3,4829.0,198.2807,198.2903,198.0886,198.1366,4829.0
2022-11-16 11:50:00,206.27,207.19,206.27,207.14,3819.0,198.1078,198.9914,198.1078,198.9434,3819.0
2022-11-16 12:00:00,207.11,207.11,206.74,207.03,4049.0,198.9145,198.9145,198.5592,198.8377,4049.0
2022-11-16 12:10:00,206.92,206.97,206.64,206.64,3758.0,198.7321,198.7801,198.4631,198.4631,3758.0
2022-11-16 12:20:00,206.68,207.18,206.48,206.96,17264.0,198.5016,198.9818,198.3095,198.7705,17264.0
2022-11-16 12:30:00,207.02,207.25,206.87,207.06,5147.0,198.8281,199.049,198.684,198.8665,5147.0
2022-11-16 12:40:00,207.06,207.4,207.05,207.23,8067.0,198.8665,199.1931,198.8569,199.0298,8067.0
2022-11-16 12:50:00,207.2,207.37,206.99,207.19,5474.0,199.001,199.1643,198.7993,198.9914,5474.0
2022-11-16 13:00:00,207.11,207.2,207.0,207.2,5004.0,198.9145,199.001,198.8089,199.001,5004.0
2022-11-16 13:10:00,207.22,207.25,207.03,207.03,5393.0,199.0202,199.049,198.8377,198.8377,5393.0
2022-11-16 13:20:00,206.96,207.18,206.9,206.92,3202.0,198.7705,198.9818,198.7129,198.7321,3202.0
2022-11-16 13:30:00,206.94,206.94,206.55,206.94,11245.0,198.7513,198.7513,198.3767,198.7513,11245.0
2022-11-16 13:40:00,206.94,206.98,206.75,206.84,4253.0,198.7513,198.7897,198.5688,198.6552,4253.0
2022-11-16 13:50:00,206.87,207.13,206.83,206.9,3923.0,198.684,198.9338,198.6456,198.7129,3923.0
2022-11-16 14:00:00,206.93,207.41,206.92,207.4,3925.0,198.7417,199.2027,198.7321,199.1931,3925.0
2022-11-16 14:10:00,207.51,207.53,207.39,207.43,5557.0,199.2987,199.3179,199.1835,199.2219,5557.0
2022-11-16 14:20:00,207.45,207.51,207.27,207.35,2631.0,199.2411,199.2987,199.0682,199.145,2631.0
2022-11-16 14:30:00,207.44,207.63,207.2,207.5,7355.0,199.2315,199.414,199.001,199.2891,7355.0
2022-11-16 14:40:00,207.5,207.55,207.35,207.5,5528.0,199.2891,199.3371,199.145,199.2891,5528.0
2022-11-16 14:50:00,207.5,207.66,207.46,207.53,11480.0,199.2891,199.4428,199.2507,199.3179,11480.0
2022-11-16 15:00:00,207.53,207.6,207.14,207.17,8873.0,199.3179,199.3852,198.9434,198.9722,8873.0
2022-11-16 15:10:00,207.23,207.32,206.95,207.07,9265.0,199.0298,199.1162,198.7609,198.8761,9265.0
2022-11-16 15:20:00,207.04,207.38,207.04,207.28,19735.0,198.8473,199.1739,198.8473,199.0778,19735.0
2022-11-16 15:30:00,207.3,207.32,207.04,207.17,24567.0,199.097,199.1162,198.8473,198.9722,24567.0
2022-11-16 15:40:00,207.14,207.54,207.0,207.39,41213.0,198.9434,199.3275,198.8089,199.1835,41213.0
2022-11-16 15:50:00,207.5,207.66,207.24,207.39,79250.0,199.2891,199.4428,199.0394,199.1835,79250.0
2022-11-17 09:30:00,206.09,207.54,206.01,206.81,23478.0,197.9349,199.3275,197.8581,198.6264,23478.0
2022-11-17 09:40:00,207.03,207.69,206.85,207.25,5625.0,198.8377,199.4716,198.6648,199.049,5625.0
2022-11-17 09:50:00,207.09,207.35,207.07,207.21,5623.0,198.8953,199.145,198.8761,199.0106,5623.0
2022-11-17 10:00:00,207.06,207.44,206.76,207.03,12128.0,198.8665,199.2315,198.5784,198.8377,12128.0
2022-11-17 10:10:00,206.96,207.4,206.96,207.14,13517.0,198.7705,199.1931,198.7705,198.9434,13517.0
2022-11-17 10:20:00,207.22,207.64,207.11,207.58,2079.0,199.0202,199.4236,198.9145,199.3659,2079.0
2022-11-17 10:30:00,207.56,207.76,207.34,207.59,4769.0,199.3467,199.5388,199.1354,199.3756,4769.0
2022-11-17 10:40:00,207.6,208.06,207.6,208.06,5685.0,199.3852,199.827,199.3852,199.827,5685.0
2022-11-17 10:50:00,208.08,208.41,207.96,208.16,8739.0,199.8462,200.1631,199.7309,199.923,8739.0
2022-11-17 11:00:00,208.27,208.8,208.21,208.78,9615.0,200.0286,200.5377,199.971,200.5185,9615.0
2022-11-17 11:10:00,208.78,208.89,208.5,208.5,8147.0,200.5185,200.6241,200.2495,200.2495,8147.0
2022-11-17 11:20:00,208.51,209.13,208.5,209.06,7135.0,200.2591,200.8546,200.2495,200.7874,7135.0
2022-11-17 11:30:00,209.07,209.18,208.73,208.74,7876.0,200.797,200.9026,200.4704,200.48,7876.0
2022-11-17 11:40:00,208.59,208.92,208.57,208.86,5109.0,200.336,200.6529,200.3168,200.5953,5109.0
2022-11-17 11:50:00,208.87,209.44,208.79,209.35,8049.0,200.6049,201.1523,200.5281,201.0659,8049.0
2022-11-17 12:00:00,209.47,209.65,209.34,209.49,4161.0,201.1812,201.354,201.0563,201.2004,4161.0
2022-11-17 12:10:00,209.45,209.92,209.45,209.89,6502.0,201.1619,201.6134,201.1619,201.5845,6502.0
2022-11-17 12:20:00,209.88,209.99,209.72,209.8,5003.0,201.5749,201.6806,201.4213,201.4981,5003.0
2022-11-17 12:30:00,209.77,209.91,209.47,209.47,4689.0,201.4693,201.6037,201.1812,201.1812,4689.0
2022-11-17 12:40:00,209.59,209.7,209.52,209.56,2230.0,201.2964,201.4021,201.2292,201.2676,2230.0
2022-11-17 12:50:00,209.52,209.72,209.38,209.48,5885.0,201.2292,201.4213,201.0947,201.1908,5885.0
2022-11-17 13:00:00,209.59,209.7,209.41,209.7,2497.0,201.2964,201.4021,201.1235,201.4021,2497.0
2022-11-17 13:10:00,209.75,209.93,209.64,209.78,3742.0,201.4501,201.623,201.3444,201.4789,3742.0
2022-11-17 13:20:00,209.78,209.78,209.42,209.6,3089.0,201.4789,201.4789,201.1331,201.306,3089.0
2022-11-17 13:30:00,209.54,209.55,209.31,209.55,5165.0,201.2484,201.258,201.0275,201.258,5165.0
2022-11-17 13:40:00,209.49,209.5,209.23,209.29,3546.0,201.2004,201.21,200.9507,201.0083,3546.0
2022-11-17 13:50:00,209.24,209.33,209.05,209.16,4799.0,200.9603,201.0467,200.7778,200.8834,4799.0
2022-11-17 14:00:00,209.45,209.67,209.43,209.56,5946.0,201.1619,201.3732,201.1427,201.2676,5946.0
2022-11-17 14:10:00,209.56,209.84,209.56,209.73,4394.0,201.2676,201.5365,201.2676,201.4309,4394.0
2022-11-17 14:20:00,209.78,209.78,209.54,209.59,3209.0,201.4789,201.4789,201.2484,201.2964,3209.0
2022-11-17 14:30:00,209.61,209.88,209.59,209.81,4950.0,201.3156,201.5749,201.2964,201.5077,4950.0
2022-11-17 14:40:00,209.85,209.86,209.59,209.61,5462.0,201.5461,201.5557,201.2964,201.3156,5462.0
2022-11-17 14:50:00,209.55,209.77,209.49,209.61,28371.0,201.258,201.4693,201.2004,201.3156,28371.0
2022-11-17 15:00:00,209.55,209.71,209.06,209.06,13409.0,201.258,201.4117,200.7874,200.7874,13409.0
2022-11-17 15:10:00,209.09,209.09,208.76,208.82,4324.0,200.8162,200.8162,200.4993,200.5569,4324.0
2022-11-17 15:20:00,208.82,208.83,208.48,208.68,24469.0,200.5569,200.5665,200.2303,200.4224,24469.0
2022-11-17 15:30:00,208.64,209.1,208.64,208.82,15082.0,200.384,200.8258,200.384,200.5569,15082.0
2022-11-17 15:40:00,208.9,209.21,208.71,209.21,9004.0,200.6337,200.9314,200.4512,200.9314,9004.0
2022-11-17 15:50:00,209.25,209.34,208.5,209.09,70191.0,200.9699,201.0563,200.2495,200.8162,70191.0
2022-11-18 09:30:00,211.49,212.19,211.06,211.3,63874.0,203.1212,203.7935,202.7082,202.9387,63874.0
2022-11-18 09:40:00,211.31,212.15,211.24,212.07,13648.0,202.9483,203.7551,202.8811,203.6783,13648.0
2022-11-18 09:50:00,212.02,212.02,211.54,211.79,16662.0,203.6303,203.6303,203.1692,203.4094,16662.0
2022-11-18 10:00:00,211.84,212.0,211.41,211.46,21070.0,203.4574,203.611,203.0444,203.0924,21070.0
2022-11-18 10:10:00,211.5,211.55,210.72,210.79,20380.0,203.1308,203.1789,202.3817,202.4489,20380.0
2022-11-18 10:20:00,210.8,211.23,210.57,211.17,8790.0,202.4585,202.8715,202.2376,202.8139,8790.0
2022-11-18 10:30:00,211.01,211.27,210.74,210.99,15031.0,202.6602,202.9099,202.4009,202.641,15031.0
2022-11-18 10:40:00,210.95,211.15,210.86,211.15,26849.0,202.6026,202.7947,202.5162,202.7947,26849.0
2022-11-18 10:50:00,211.13,211.13,210.2,210.31,9407.0,202.7755,202.7755,201.8823,201.9879,9407.0
2022-11-18 11:00:00,210.35,210.45,210.21,210.45,6318.0,202.0263,202.1224,201.8919,202.1224,6318.0
2022-11-18 11:10:00,210.44,210.75,210.06,210.28,11657.0,202.1128,202.4105,201.7478,201.9591,11657.0
2022-11-18 11:20:00,210.34,210.84,210.34,210.74,8325.0,202.0167,202.4969,202.0167,202.4009,8325.0
2022-11-18 11:30:00,210.7,210.97,210.46,210.58,6806.0,202.3625,202.6218,202.132,202.2472,6806.0
2022-11-18 11:40:00,210.55,210.58,210.18,210.18,3649.0,202.2184,202.2472,201.8631,201.8631,3649.0
2022-11-18 11:50:00,210.22,210.26,209.92,210.19,10306.0,201.9015,201.9399,201.6134,201.8727,10306.0
2022-11-18 12:00:00,210.26,210.26,209.45,209.45,7722.0,201.9399,201.9399,201.1619,201.1619,7722.0
2022-11-18 12:10:00,209.45,209.45,208.62,208.63,19442.0,201.1619,201.1619,200.3648,200.3744,19442.0
2022-11-18 12:20:00,208.61,208.91,208.26,208.9,24272.0,200.3552,200.6433,200.019,200.6337,24272.0
2022-11-18 12:30:00,208.9,208.9,208.58,208.74,8889.0,200.6337,200.6337,200.3264,200.48,8889.0
2022-11-18 12:40:00,208.73,208.82,208.36,208.48,18435.0,200.4704,200.5569,200.1151,200.2303,18435.0
2022-11-18 12:50:00,208.54,208.8,208.43,208.59,8431.0,200.288,200.5377,200.1823,200.336,8431.0
2022-11-18 13:00:00,208.52,208.74,208.49,208.74,8633.0,200.2687,200.48,200.2399,200.48,8633.0
2022-11-18 13:10:00,208.7,209.02,208.7,208.97,17272.0,200.4416,200.749,200.4416,200.7009,17272.0
2022-11-18 13:20:00,208.96,209.19,208.91,209.15,25738.0,200.6913,200.9122,200.6433,200.8738,25738.0
2022-11-18 13:30:00,209.15,209.32,209.1,209.15,4927.0,200.8738,201.0371,200.8258,200.8738,4927.0
2022-11-18 13:40:00,209.15,209.16,208.37,208.47,9297.0,200.8738,200.8834,200.1247,200.2207,9297.0
2022-11-18 13:50:00,208.47,208.54,208.23,208.4,6351.0,200.2207,200.288,199.9902,200.1535,6351.0
2022-11-18 14:00:00,208.42,208.69,208.38,208.65,4670.0,200.1727,200.432,200.1343,200.3936,4670.0
2022-11-18 14:10:00,208.61,209.07,208.59,208.9,7497.0,200.3552,200.797,200.336,200.6337,7497.0
2022-11-18 14:20:00,208.93,209.08,208.89,208.98,3549.0,200.6625,200.8066,200.6241,200.7105,3549.0
2022-11-18 14:30:00,209.01,209.08,208.67,208.79,9907.0,200.7394,200.8066,200.4128,200.5281,9907.0
2022-11-18 14:40:00,208.78,208.78,208.5,208.71,21485.0,200.5185,200.5185,200.2495,200.4512,21485.0
2022-11-18 14:50:00,208.73,208.98,208.72,208.98,12635.0,200.4704,200.7105,200.4608,200.7105,12635.0
2022-11-18 15:00:00,208.98,209.4,208.97,209.4,13615.0,200.7105,201.1139,200.7009,201.1139,13615.0
2022-11-18 15:10:00,209.39,209.73,209.39,209.66,11867.0,201.1043,201.4309,201.1043,201.3636,11867.0
2022-11-18 15:20:00,209.64,209.74,209.34,209.74,19553.0,201.3444,201.4405,201.0563,201.4405,19553.0
2022-11-18 15:30:00,209.92,210.11,209.77,210.11,17724.0,201.6134,201.7958,201.4693,201.7958,17724.0
2022-11-18 15:40:00,210.13,210.31,210.01,210.27,21800.0,201.815,201.9879,201.6998,201.9495,21800.0
2022-11-18 15:50:00,210.25,210.41,209.86,210.18,132085.0,201.9303,202.084,201.5557,201.8631,132085.0
2022-11-21 09:30:00,210.52,211.41,210.42,210.78,24263.0,202.1896,203.0444,202.0936,202.4393,24263.0
2022-11-21 09:40:00,210.75,210.93,210.48,210.71,13495.0,202.4105,202.5834,202.1512,202.3721,13495.0
2022-11-21 09:50:00,210.7,210.97,210.53,210.94,6476.0,202.3625,202.6218,202.1992,202.593,6476.0
2022-11-21 10:00:00,210.97,211.45,210.91,210.95,8979.0,202.6218,203.0828,202.5642,202.6026,8979.0
2022-11-21 10:10:00,211.0,211.04,210.59,210.71,11492.0,202.6506,202.689,202.2568,202.3721,11492.0
2022-11-21 10:20:00,210.64,210.73,210.25,210.5,15356.0,202.3049,202.3913,201.9303,202.1704,15356.0
2022-11-21 10:30:00,210.49,210.71,210.25,210.59,7807.0,202.1608,202.3721,201.9303,202.2568,7807.0
2022-11-21 10:40:00,210.55,210.78,210.39,210.51,8030.0,202.2184,202.4393,202.0648,202.18,8030.0
2022-11-21 10:50:00,210.42,210.42,210.05,210.17,10701.0,202.0936,202.0936,201.7382,201.8535,10701.0
2022-11-21 11:00:00,210.28,210.41,210.03,210.08,10679.0,201.9591,202.084,201.719,201.767,10679.0
2022-11-21 11:10:00,210.06,210.09,209.67,209.99,13932.0,201.7478,201.7766,201.3732,201.6806,13932.0
2022-11-21 11:20:00,210.01,210.25,209.69,209.75,13045.0,201.6998,201.9303,201.3925,201.4501,13045.0
2022-11-21 11:30:00,209.85,210.05,209.73,209.95,7301.0,201.5461,201.7382,201.4309,201.6422,7301.0
2022-11-21 11:40:00,209.95,210.03,209.88,209.98,5653.0,201.6422,201.719,201.5749,201.671,5653.0
2022-11-21 11:50:00,210.04,210.04,209.39,209.61,11794.0,201.7286,201.7286,201.1043,201.3156,11794.0
2022-11-21 12:00:00,209.54,209.91,209.54,209.75,7017.0,201.2484,201.6037,201.2484,201.4501,7017.0
2022-11-21 12:10:00,209.76,210.0,209.76,209.85,7040.0,201.4597,201.6902,201.4597,201.5461,7040.0
2022-11-21 12:20:00,209.91,210.0,209.63,209.69,14289.0,201.6037,201.6902,201.3348,201.3925,14289.0
2022-11-21 12:30:00,209.61,210.06,209.61,210.03,9189.0,201.3156,201.7478,201.3156,201.719,9189.0
2022-11-21 12:40:00,210.04,210.08,209.78,209.78,9859.0,201.7286,201.767,201.4789,201.4789,9859.0
2022-11-21 12:50:00,209.81,210.35,209.8,210.35,4470.0,201.5077,202.0263,201.4981,202.0263,4470.0
2022-11-21 13:00:00,210.49,211.08,210.49,211.08,13742.0,202.1608,202.7274,202.1608,202.7274,13742.0
2022-11-21 13:10:00,211.09,211.24,211.0,211.21,13510.0,202.7371,202.8811,202.6506,202.8523,13510.0
2022-11-21 13:20:00,211.18,211.27,210.94,210.96,4247.0,202.8235,202.9099,202.593,202.6122,4247.0
2022-11-21 13:30:00,211.0,211.0,210.7,210.88,5232.0,202.6506,202.6506,202.3625,202.5354,5232.0
2022-11-21 13:40:00,210.91,210.95,210.76,210.92,5975.0,202.5642,202.6026,202.4201,202.5738,5975.0
2022-11-21 13:50:00,210.8,210.9,210.48,210.48,4887.0,202.4585,202.5546,202.1512,202.1512,4887.0
2022-11-21 14:00:00,210.52,210.75,210.49,210.69,2473.0,202.1896,202.4105,202.1608,202.3529,2473.0
2022-11-21 14:10:00,210.68,210.8,210.56,210.73,3985.0,202.3433,202.4585,202.228,202.3913,3985.0
2022-11-21 14:20:00,210.72,210.72,210.35,210.38,11431.0,202.3817,202.3817,202.0263,202.0551,11431.0
2022-11-21 14:30:00,210.36,210.64,210.35,210.57,14038.0,202.0359,202.3049,202.0263,202.2376,14038.0
2022-11-21 14:40:00,210.56,210.76,210.55,210.65,6143.0,202.228,202.4201,202.2184,202.3145,6143.0
2022-11-21 14:50:00,210.65,210.67,210.5,210.5,5260.0,202.3145,202.3337,202.1704,202.1704,5260.0
2022-11-21 15:00:00,210.53,210.75,210.43,210.71,5720.0,202.1992,202.4105,202.1032,202.3721,5720.0
2022-11-21 15:10:00,210.68,210.69,210.36,210.36,16905.0,202.3433,202.3529,202.0359,202.0359,16905.0
2022-11-21 15:20:00,210.35,210.36,209.88,210.1,10344.0,202.0263,202.0359,201.5749,201.7862,10344.0
2022-11-21 15:30:00,210.1,210.42,210.1,210.27,8556.0,201.7862,202.0936,201.7862,201.9495,8556.0
2022-11-21 15:40:00,210.33,210.37,210.15,210.26,11877.0,202.0071,202.0455,201.8342,201.9399,11877.0
2022-11-21 15:50:00,210.33,210.58,210.12,210.43,49546.0,202.0071,202.2472,201.8054,202.1032,49546.0
2022-11-22 09:30:00,211.4,211.93,210.85,211.7,23317.0,203.0348,203.5438,202.5066,203.3229,23317.0
2022-11-22 09:40:00,211.84,212.21,211.55,211.78,44711.0,203.4574,203.8127,203.1789,203.3997,44711.0
2022-11-22 09:50:00,211.66,212.23,211.57,211.92,15002.0,203.2845,203.8319,203.1981,203.5342,15002.0
2022-11-22 10:00:00,211.88,212.02,211.51,211.65,6505.0,203.4958,203.6303,203.1404,203.2749,6505.0
2022-11-22 10:10:00,211.65,211.77,211.43,211.7,11692.0,203.2749,203.3901,203.0636,203.3229,11692.0
2022-11-22 10:20:00,211.66,211.78,211.33,211.71,15941.0,203.2845,203.3997,202.9676,203.3325,15941.0
2022-11-22 10:30:00,211.72,211.9,211.64,211.89,13750.0,203.3421,203.515,203.2653,203.5054,13750.0
2022-11-22 10:40:00,211.94,212.08,211.87,211.93,21108.0,203.5534,203.6879,203.4862,203.5438,21108.0
2022-11-22 10:50:00,212.05,212.4,212.05,212.19,12723.0,203.6591,203.9952,203.6591,203.7935,12723.0
2022-11-22 11:00:00,212.23,212.24,211.64,211.76,11104.0,203.8319,203.8415,203.2653,203.3805,11104.0
2022-11-22 11:10:00,211.72,212.15,211.59,212.15,10574.0,203.3421,203.7551,203.2173,203.7551,10574.0
2022-11-22 11:20:00,212.15,212.48,211.97,212.33,10629.0,203.7551,204.0721,203.5822,203.928,10629.0
2022-11-22 11:30:00,212.33,212.46,212.18,212.19,9722.0,203.928,204.0528,203.7839,203.7935,9722.0
2022-11-22 11:40:00,212.22,212.27,211.83,211.91,3764.0,203.8223,203.8704,203.4478,203.5246,3764.0
2022-11-22 11:50:00,211.84,212.12,211.81,212.08,21790.0,203.4574,203.7263,203.4286,203.6879,21790.0
2022-11-22 12:00:00,212.17,212.22,211.64,211.7,9877.0,203.7743,203.8223,203.2653,203.3229,9877.0
2022-11-22 12:10:00,211.68,212.03,211.68,211.81,17728.0,203.3037,203.6399,203.3037,203.4286,17728.0
2022-11-22 12:20:00,211.79,211.89,211.65,211.86,24321.0,203.4094,203.5054,203.2749,203.4766,24321.0
2022-11-22 12:30:00,211.86,211.91,211.69,211.82,15592.0,203.4766,203.5246,203.3133,203.4382,15592.0
2022-11-22 12:40:00,211.84,212.14,211.82,212.14,15676.0,203.4574,203.7455,203.4382,203.7455,15676.0
2022-11-22 12:50:00,212.17,212.23,211.88,211.94,19469.0,203.7743,203.8319,203.4958,203.5534,19469.0
2022-11-22 13:00:00,211.97,212.12,211.92,211.93,9030.0,203.5822,203.7263,203.5342,203.5438,9030.0
2022-11-22 13:10:00,211.97,212.13,211.87,212.13,28463.0,203.5822,203.7359,203.4862,203.7359,28463.0
2022-11-22 13:20:00,212.11,212.44,211.97,212.44,12262.0,203.7167,204.0336,203.5822,204.0336,12262.0
2022-11-22 13:30:00,212.44,212.48,212.23,212.37,12043.0,204.0336,204.0721,203.8319,203.9664,12043.0
2022-11-22 13:40:00,212.38,212.56,212.37,212.55,7146.0,203.976,204.1489,203.9664,204.1393,7146.0
2022-11-22 13:50:00,212.54,212.81,212.54,212.66,8546.0,204.1297,204.389,204.1297,204.2449,8546.0
2022-11-22 14:00:00,212.67,212.78,212.4,212.76,10812.0,204.2545,204.3602,203.9952,204.341,10812.0
2022-11-22 14:10:00,212.73,213.03,212.73,212.96,7884.0,204.3122,204.6003,204.3122,204.5331,7884.0
2022-11-22 14:20:00,213.01,213.1,212.84,212.91,6622.0,204.5811,204.6675,204.4178,204.485,6622.0
2022-11-22 14:30:00,212.91,212.96,212.72,212.94,13817.0,204.485,204.5331,204.3026,204.5138,13817.0
2022-11-22 14:40:00,212.96,213.03,212.85,212.95,11344.0,204.5331,204.6003,204.4274,204.5235,11344.0
2022-11-22 14:50:00,212.96,213.22,212.96,213.17,11410.0,204.5331,204.7828,204.5331,204.7347,11410.0
2022-11-22 15:00:00,213.15,213.38,213.1,213.17,8909.0,204.7155,204.9364,204.6675,204.7347,8909.0
2022-11-22 15:10:00,213.18,213.19,212.74,212.81,19590.0,204.7444,204.754,204.3218,204.389,19590.0
2022-11-22 15:20:00,212.88,212.98,212.79,212.89,51811.0,204.4562,204.5523,204.3698,204.4658,51811.0
2022-11-22 15:30:00,212.86,212.94,212.63,212.71,23257.0,204.437,204.5138,204.2161,204.2929,23257.0
2022-11-22 15:40:00,212.7,212.91,212.67,212.83,38447.0,204.2833,204.485,204.2545,204.4082,38447.0
2022-11-22 15:50:00,212.83,213.1,212.62,213.01,84297.0,204.4082,204.6675,204.2065,204.5811,84297.0
2022-11-23 09:30:00,213.0,214.43,213.0,213.73,25848.0,204.5715,205.9449,204.5715,205.2726,25848.0
2022-11-23 09:40:00,213.79,214.34,213.73,214.08,13404.0,205.3302,205.8584,205.2726,205.6087,13404.0
2022-11-23 09:50:00,214.13,214.37,213.67,213.87,10340.0,205.6568,205.8873,205.215,205.407,10340.0
2022-11-23 10:00:00,214.01,214.01,213.55,213.61,7789.0,205.5415,205.5415,205.0997,205.1573,7789.0
2022-11-23 10:10:00,213.61,213.89,213.48,213.54,10942.0,205.1573,205.4263,205.0325,205.0901,10942.0
2022-11-23 10:20:00,213.64,213.96,213.54,213.96,4403.0,205.1861,205.4935,205.0901,205.4935,4403.0
2022-11-23 10:30:00,214.0,214.12,213.74,213.78,5688.0,205.5319,205.6472,205.2822,205.3206,5688.0
2022-11-23 10:40:00,213.79,214.0,213.61,213.64,16831.0,205.3302,205.5319,205.1573,205.1861,16831.0
2022-11-23 10:50:00,213.63,213.68,213.51,213.64,12021.0,205.1765,205.2246,205.0613,205.1861,12021.0
2022-11-23 11:00:00,213.67,213.86,213.53,213.7,12820.0,205.215,205.3974,205.0805,205.2438,12820.0
2022-11-23 11:10:00,213.72,214.0,213.69,214.0,14771.0,205.263,205.5319,205.2342,205.5319,14771.0
2022-11-23 11:20:00,214.0,214.12,213.97,213.97,4093.0,205.5319,205.6472,205.5031,205.5031,4093.0
2022-11-23 11:30:00,213.95,214.12,213.95,214.11,4199.0,205.4839,205.6472,205.4839,205.6376,4199.0
2022-11-23 11:40:00,214.05,214.05,213.88,213.89,11051.0,205.5799,205.5799,205.4167,205.4263,11051.0
2022-11-23 11:50:00,213.93,214.03,213.61,213.77,14368.0,205.4647,205.5607,205.1573,205.311,14368.0
2022-11-23 12:00:00,213.71,213.8,213.56,213.8,11535.0,205.2534,205.3398,205.1093,205.3398,11535.0
2022-11-23 12:10:00,213.79,214.02,213.77,214.02,12083.0,205.3302,205.5511,205.311,205.5511,12083.0
2022-11-23 12:20:00,213.98,214.03,213.81,213.84,4981.0,205.5127,205.5607,205.3494,205.3782,4981.0
2022-11-23 12:30:00,213.9,213.92,213.72,213.84,11114.0,205.4359,205.4551,205.263,205.3782,11114.0
2022-11-23 12:40:00,213.71,213.92,213.71,213.92,9316.0,205.2534,205.4551,205.2534,205.4551,9316.0
2022-11-23 12:50:00,213.91,213.92,213.59,213.7,16719.0,205.4455,205.4551,205.1381,205.2438,16719.0
2022-11-23 13:00:00,213.69,213.76,213.63,213.75,8877.0,205.2342,205.3014,205.1765,205.2918,8877.0
2022-11-23 13:10:00,213.73,213.76,213.58,213.62,7579.0,205.2726,205.3014,205.1285,205.1669,7579.0
2022-11-23 13:20:00,213.64,213.76,213.54,213.76,12090.0,205.1861,205.3014,205.0901,205.3014,12090.0
2022-11-23 13:30:00,213.83,214.02,213.79,213.92,8774.0,205.3686,205.5511,205.3302,205.4551,8774.0
2022-11-23 13:40:00,213.89,213.91,213.69,213.69,14423.0,205.4263,205.4455,205.2342,205.2342,14423.0
2022-11-23 13:50:00,213.69,213.85,213.58,213.85,7928.0,205.2342,205.3878,205.1285,205.3878,7928.0
2022-11-23 14:00:00,213.91,214.52,213.72,214.31,9958.0,205.4455,206.0313,205.263,205.8296,9958.0
2022-11-23 14:10:00,214.36,214.36,213.96,214.0,7998.0,205.8777,205.8777,205.4935,205.5319,7998.0
2022-11-23 14:20:00,214.02,214.49,214.02,214.4,8278.0,205.5511,206.0025,205.5511,205.9161,8278.0
2022-11-23 14:30:00,214.36,214.36,213.8,213.8,10089.0,205.8777,205.8777,205.3398,205.3398,10089.0
2022-11-23 14:40:00,213.8,214.31,213.8,214.23,4502.0,205.3398,205.8296,205.3398,205.7528,4502.0
2022-11-23 14:50:00,214.22,214.41,214.08,214.13,7061.0,205.7432,205.9257,205.6087,205.6568,7061.0
2022-11-23 15:00:00,214.16,214.45,214.13,214.33,6833.0,205.6856,205.9641,205.6568,205.8488,6833.0
2022-11-23 15:10:00,214.36,214.36,214.06,214.14,11807.0,205.8777,205.8777,205.5895,205.6664,11807.0
2022-11-23 15:20:00,214.1,214.17,213.9,213.91,14427.0,205.6279,205.6952,205.4359,205.4455,14427.0
2022-11-23 15:30:00,213.9,213.91,213.65,213.76,11614.0,205.4359,205.4455,205.1958,205.3014,11614.0
2022-11-23 15:40:00,213.77,213.99,213.66,213.95,24387.0,205.311,205.5223,205.2054,205.4839,24387.0
2022-11-23 15:50:00,213.89,214.24,213.85,214.24,71132.0,205.4263,205.7624,205.3878,205.7624,71132.0
2022-11-25 09:30:00,215.0,215.69,214.66,215.45,43105.0,206.4923,207.155,206.1658,206.9245,43105.0
2022-11-25 09:40:00,215.34,215.99,215.2,215.69,5076.0,206.8189,207.4432,206.6844,207.155,5076.0
2022-11-25 09:50:00,215.7,215.76,215.43,215.43,6497.0,207.1646,207.2223,206.9053,206.9053,6497.0
2022-11-25 10:00:00,215.43,215.97,215.23,215.84,11807.0,206.9053,207.4239,206.7132,207.2991,11807.0
2022-11-25 10:10:00,215.82,215.94,215.63,215.87,11463.0,207.2799,207.3951,207.0974,207.3279,11463.0
2022-11-25 10:20:00,215.94,216.14,215.76,215.87,9679.0,207.3951,207.5872,207.2223,207.3279,9679.0
2022-11-25 10:30:00,215.9,216.07,215.81,216.02,10092.0,207.3567,207.52,207.2703,207.472,10092.0
2022-11-25 10:40:00,216.05,216.19,215.87,215.89,10090.0,207.5008,207.6352,207.3279,207.3471,10090.0
2022-11-25 10:50:00,215.94,216.29,215.94,216.19,11042.0,207.3951,207.7313,207.3951,207.6352,11042.0
2022-11-25 11:00:00,216.17,216.41,216.16,216.39,19578.0,207.616,207.8465,207.6064,207.8273,19578.0
2022-11-25 11:10:00,216.37,216.45,216.12,216.26,24249.0,207.8081,207.885,207.568,207.7025,24249.0
2022-11-25 11:20:00,216.28,216.52,216.14,216.48,19439.0,207.7217,207.9522,207.5872,207.9138,19439.0
2022-11-25 11:30:00,216.48,216.53,216.32,216.49,13550.0,207.9138,207.9618,207.7601,207.9234,13550.0
2022-11-25 11:40:00,216.44,216.59,216.39,216.42,9031.0,207.8754,208.0194,207.8273,207.8561,9031.0
2022-11-25 11:50:00,216.37,216.37,215.95,216.02,10496.0,207.8081,207.8081,207.4047,207.472,10496.0
2022-11-25 12:00:00,216.05,216.1,215.94,215.99,11286.0,207.5008,207.5488,207.3951,207.4432,11286.0
2022-11-25 12:10:00,216.0,216.13,215.97,216.07,8110.0,207.4528,207.5776,207.4239,207.52,8110.0
2022-11-25 12:20:00,216.05,216.1,215.96,216.1,8444.0,207.5008,207.5488,207.4143,207.5488,8444.0
2022-11-25 12:30:00,216.1,216.24,216.01,216.05,11478.0,207.5488,207.6833,207.4624,207.5008,11478.0
2022-11-25 12:40:00,216.07,216.07,215.86,215.96,13441.0,207.52,207.52,207.3183,207.4143,13441.0
2022-11-25 12:50:00,215.96,216.4,215.96,216.4,34596.0,207.4143,207.8369,207.4143,207.8369,34596.0
2022-11-28 09:30:00,215.08,216.59,215.0,215.7,51091.0,206.5692,208.0194,206.4923,207.1646,51091.0
2022-11-28 09:40:00,215.61,215.63,214.91,215.38,32704.0,207.0782,207.0974,206.4059,206.8573,32704.0
2022-11-28 09:50:00,215.34,215.48,214.9,215.27,34852.0,206.8189,206.9533,206.3963,206.7516,34852.0
2022-11-28 10:00:00,215.21,215.94,215.13,215.77,24827.0,206.694,207.3951,206.6172,207.2319,24827.0
2022-11-28 10:10:00,215.77,216.26,215.5,216.17,20802.0,207.2319,207.7025,206.9725,207.616,20802.0
2022-11-28 10:20:00,216.15,216.67,216.04,216.61,19416.0,207.5968,208.0962,207.4912,208.0386,19416.0
2022-11-28 10:30:00,216.61,216.66,216.16,216.34,25457.0,208.0386,208.0866,207.6064,207.7793,25457.0
2022-11-28 10:40:00,216.33,216.37,216.0,216.18,13291.0,207.7697,207.8081,207.4528,207.6256,13291.0
2022-11-28 10:50:00,216.18,216.18,215.56,215.8,35838.0,207.6256,207.6256,207.0302,207.2607,35838.0
2022-11-28 11:00:00,215.76,215.87,215.63,215.82,16597.0,207.2223,207.3279,207.0974,207.2799,16597.0
2022-11-28 11:10:00,215.78,216.14,215.74,215.95,19835.0,207.2415,207.5872,207.2031,207.4047,19835.0
2022-11-28 11:20:00,215.91,216.12,215.88,216.0,18188.0,207.3663,207.568,207.3375,207.4528,18188.0
2022-11-28 11:30:00,216.0,216.14,215.94,216.07,11464.0,207.4528,207.5872,207.3951,207.52,11464.0
2022-11-28 11:40:00,216.04,216.19,215.99,216.1,11255.0,207.4912,207.6352,207.4432,207.5488,11255.0
2022-11-28 11:50:00,216.04,216.19,215.92,216.01,23094.0,207.4912,207.6352,207.3759,207.4624,23094.0
2022-11-28 12:00:00,215.99,216.09,215.63,215.8,38464.0,207.4432,207.5392,207.0974,207.2607,38464.0
2022-11-28 12:10:00,215.79,216.19,215.5,216.12,19755.0,207.2511,207.6352,206.9725,207.568,19755.0
2022-11-28 12:20:00,216.11,216.12,215.99,216.04,14779.0,207.5584,207.568,207.4432,207.4912,14779.0
2022-11-28 12:30:00,216.04,216.13,215.84,215.93,12854.0,207.4912,207.5776,207.2991,207.3855,12854.0
2022-11-28 12:40:00,216.01,216.24,215.97,216.15,10650.0,207.4624,207.6833,207.4239,207.5968,10650.0
2022-11-28 12:50:00,216.15,216.15,215.78,215.88,26655.0,207.5968,207.5968,207.2415,207.3375,26655.0
2022-11-28 13:00:00,215.86,216.11,215.81,216.06,13863.0,207.3183,207.5584,207.2703,207.5104,13863.0
2022-11-28 13:10:00,216.07,216.19,215.97,216.16,13517.0,207.52,207.6352,207.4239,207.6064,13517.0
2022-11-28 13:20:00,216.12,216.19,215.7,215.8,9472.0,207.568,207.6352,207.1646,207.2607,9472.0
2022-11-28 13:30:00,215.77,215.77,215.51,215.71,13252.0,207.2319,207.2319,206.9822,207.1742,13252.0
2022-11-28 13:40:00,215.72,215.82,215.46,215.48,11307.0,207.1838,207.2799,206.9341,206.9533,11307.0
2022-11-28 13:50:00,215.48,215.54,215.02,215.11,14250.0,206.9533,207.011,206.5115,206.598,14250.0
2022-11-28 14:00:00,215.11,215.15,214.89,215.07,9899.0,206.598,206.6364,206.3867,206.5596,9899.0
2022-11-28 14:10:00,215.04,215.32,215.04,215.26,9659.0,206.5307,206.7997,206.5307,206.742,9659.0
2022-11-28 14:20:00,215.24,215.24,215.03,215.03,8932.0,206.7228,206.7228,206.5211,206.5211,8932.0
2022-11-28 14:30:00,215.02,215.26,215.01,215.2,15836.0,206.5115,206.742,206.5019,206.6844,15836.0
2022-11-28 14:40:00,215.18,215.32,215.01,215.05,17760.0,206.6652,206.7997,206.5019,206.5404,17760.0
2022-11-28 14:50:00,215.05,215.21,215.03,215.18,15317.0,206.5404,206.694,206.5211,206.6652,15317.0
2022-11-28 15:00:00,215.15,215.17,214.87,215.04,23446.0,206.6364,206.6556,206.3675,206.5307,23446.0
2022-11-28 15:10:00,215.06,215.26,215.06,215.1,19099.0,206.55,206.742,206.55,206.5884,19099.0
2022-11-28 15:20:00,215.11,215.33,215.09,215.28,29728.0,206.598,206.8093,206.5788,206.7613,29728.0
2022-11-28 15:30:00,215.28,215.7,215.23,215.49,52179.0,206.7613,207.1646,206.7132,206.9629,52179.0
2022-11-28 15:40:00,215.51,215.66,215.12,215.12,43085.0,206.9822,207.1262,206.6076,206.6076,43085.0
2022-11-28 15:50:00,215.08,215.52,215.0,215.51,168717.0,206.5692,206.9918,206.4923,206.9822,168717.0
2022-11-29 09:30:00,215.6,216.06,214.73,215.51,25682.0,207.0686,207.5104,206.233,206.9822,25682.0
2022-11-29 09:40:00,215.56,216.04,215.23,215.86,24650.0,207.0302,207.4912,206.7132,207.3183,24650.0
2022-11-29 09:50:00,215.77,216.41,215.65,216.35,11291.0,207.2319,207.8465,207.1166,207.7889,11291.0
2022-11-29 10:00:00,216.44,216.93,216.29,216.87,16429.0,207.8754,208.346,207.7313,208.2883,16429.0
2022-11-29 10:10:00,216.89,217.0,216.6,216.8,15591.0,208.3075,208.4132,208.029,208.2211,15591.0
2022-11-29 10:20:00,216.82,217.02,216.56,216.9,24211.0,208.2403,208.4324,207.9906,208.3171,24211.0
2022-11-29 10:30:00,216.93,217.14,216.75,216.99,16469.0,208.346,208.5477,208.1731,208.4036,16469.0
2022-11-29 10:40:00,217.02,217.13,216.86,216.98,15735.0,208.4324,208.538,208.2787,208.394,15735.0
2022-11-29 10:50:00,216.96,217.08,216.81,216.99,13118.0,208.3748,208.49,208.2307,208.4036,13118.0
2022-11-29 11:00:00,216.95,216.99,216.03,216.06,12575.0,208.3652,208.4036,207.4816,207.5104,12575.0
2022-11-29 11:10:00,216.02,216.34,215.87,216.25,13849.0,207.472,207.7793,207.3279,207.6929,13849.0
2022-11-29 11:20:00,216.23,216.51,216.02,216.16,18446.0,207.6737,207.9426,207.472,207.6064,18446.0
2022-11-29 11:30:00,216.19,216.59,216.19,216.43,8843.0,207.6352,208.0194,207.6352,207.8657,8843.0
2022-11-29 11:40:00,216.41,216.69,216.38,216.56,11933.0,207.8465,208.1155,207.8177,207.9906,11933.0
2022-11-29 11:50:00,216.59,216.68,216.46,216.5,6116.0,208.0194,208.1059,207.8946,207.933,6116.0
2022-11-29 12:00:00,216.5,216.5,216.16,216.26,13810.0,207.933,207.933,207.6064,207.7025,13810.0
2022-11-29 12:10:00,216.26,216.31,216.09,216.25,11583.0,207.7025,207.7505,207.5392,207.6929,11583.0
2022-11-29 12:20:00,216.25,216.56,216.18,216.51,20285.0,207.6929,207.9906,207.6256,207.9426,20285.0
2022-11-29 12:30:00,216.55,216.64,216.29,216.46,8486.0,207.981,208.0674,207.7313,207.8946,8486.0
2022-11-29 12:40:00,216.53,216.63,216.4,216.52,7768.0,207.9618,208.0578,207.8369,207.9522,7768.0
2022-11-29 12:50:00,216.54,216.59,216.42,216.46,7042.0,207.9714,208.0194,207.8561,207.8946,7042.0
2022-11-29 13:00:00,216.49,216.6,216.35,216.42,7632.0,207.9234,208.029,207.7889,207.8561,7632.0
2022-11-29 13:10:00,216.42,216.72,216.39,216.59,15329.0,207.8561,208.1443,207.8273,208.0194,15329.0
2022-11-29 13:20:00,216.55,216.77,216.45,216.65,8921.0,207.981,208.1923,207.885,208.077,8921.0
2022-11-29 13:30:00,216.67,216.85,216.59,216.8,5829.0,208.0962,208.2691,208.0194,208.2211,5829.0
2022-11-29 13:40:00,216.8,216.85,216.7,216.72,10860.0,208.2211,208.2691,208.1251,208.1443,10860.0
2022-11-29 13:50:00,216.7,216.9,216.69,216.82,8916.0,208.1251,208.3171,208.1155,208.2403,8916.0
2022-11-29 14:00:00,216.82,217.13,216.82,217.0,10965.0,208.2403,208.538,208.2403,208.4132,10965.0
2022-11-29 14:10:00,216.98,216.99,216.7,216.8,6922.0,208.394,208.4036,208.1251,208.2211,6922.0
2022-11-29 14:20:00,216.74,216.74,216.19,216.44,13394.0,208.1635,208.1635,207.6352,207.8754,13394.0
2022-11-29 14:30:00,216.46,216.46,216.27,216.43,34732.0,207.8946,207.8946,207.7121,207.8657,34732.0
2022-11-29 14:40:00,216.41,216.45,216.3,216.43,8167.0,207.8465,207.885,207.7409,207.8657,8167.0
2022-11-29 14:50:00,216.41,216.53,216.35,216.5,6531.0,207.8465,207.9618,207.7889,207.933,6531.0
2022-11-29 15:00:00,216.53,216.68,216.4,216.64,6589.0,207.9618,208.1059,207.8369,208.0674,6589.0
2022-11-29 15:10:00,216.6,216.61,216.52,216.59,8596.0,208.029,208.0386,207.9522,208.0194,8596.0
2022-11-29 15:20:00,216.6,216.75,216.48,216.52,18574.0,208.029,208.1731,207.9138,207.9522,18574.0
2022-11-29 15:30:00,216.56,216.9,216.53,216.62,14731.0,207.9906,208.3171,207.9618,208.0482,14731.0
2022-11-29 15:40:00,216.6,216.82,216.55,216.79,15194.0,208.029,208.2403,207.981,208.2115,15194.0
2022-11-29 15:50:00,216.81,216.91,216.46,216.65,71359.0,208.2307,208.3268,207.8946,208.077,71359.0
2022-11-30 09:30:00,215.53,216.97,215.3,215.67,42026.0,207.0014,208.3844,206.7805,207.1358,42026.0
2022-11-30 09:40:00,215.76,216.54,215.6,215.61,11025.0,207.2223,207.9714,207.0686,207.0782,11025.0
2022-11-30 09:50:00,215.55,215.83,215.44,215.79,24510.0,207.0206,207.2895,206.9149,207.2511,24510.0
2022-11-30 10:00:00,215.75,216.38,215.7,216.36,30240.0,207.2127,207.8177,207.1646,207.7985,30240.0
2022-11-30 10:10:00,216.3,216.31,215.74,215.98,23096.0,207.7409,207.7505,207.2031,207.4336,23096.0
2022-11-30 10:20:00,215.96,215.98,215.73,215.86,29480.0,207.4143,207.4336,207.1934,207.3183,29480.0
2022-11-30 10:30:00,215.86,216.48,215.86,216.47,18451.0,207.3183,207.9138,207.3183,207.9042,18451.0
2022-11-30 10:40:00,216.5,216.9,216.4,216.69,36635.0,207.933,208.3171,207.8369,208.1155,36635.0
2022-11-30 10:50:00,216.69,216.9,216.5,216.58,17975.0,208.1155,208.3171,207.933,208.0098,17975.0
2022-11-30 11:00:00,216.55,216.85,216.55,216.71,25279.0,207.981,208.2691,207.981,208.1347,25279.0
2022-11-30 11:10:00,216.71,216.89,216.66,216.86,12798.0,208.1347,208.3075,208.0866,208.2787,12798.0
2022-11-30 11:20:00,216.83,216.96,216.7,216.85,9840.0,208.2499,208.3748,208.1251,208.2691,9840.0
2022-11-30 11:30:00,216.84,216.96,216.66,216.73,8148.0,208.2595,208.3748,208.0866,208.1539,8148.0
2022-11-30 11:40:00,216.68,216.8,216.68,216.8,13280.0,208.1059,208.2211,208.1059,208.2211,13280.0
2022-11-30 11:50:00,216.83,216.96,216.68,216.93,24255.0,208.2499,208.3748,208.1059,208.346,24255.0
2022-11-30 12:00:00,216.88,217.06,216.77,216.84,12079.0,208.2979,208.4708,208.1923,208.2595,12079.0
2022-11-30 12:10:00,216.84,217.1,216.79,217.09,13871.0,208.2595,208.5092,208.2115,208.4996,13871.0
2022-11-30 12:20:00,217.1,217.16,216.6,216.78,36610.0,208.5092,208.5669,208.029,208.2019,36610.0
2022-11-30 12:30:00,216.78,216.78,216.09,216.14,19090.0,208.2019,208.2019,207.5392,207.5872,19090.0
2022-11-30 12:40:00,216.17,216.36,216.09,216.1,10790.0,207.616,207.7985,207.5392,207.5488,10790.0
2022-11-30 12:50:00,216.1,216.33,216.05,216.28,11944.0,207.5488,207.7697,207.5008,207.7217,11944.0
2022-11-30 13:00:00,216.3,216.45,216.19,216.19,5428.0,207.7409,207.885,207.6352,207.6352,5428.0
2022-11-30 13:10:00,216.22,216.27,216.08,216.19,7654.0,207.6641,207.7121,207.5296,207.6352,7654.0
2022-11-30 13:20:00,216.17,216.26,216.09,216.15,7327.0,207.616,207.7025,207.5392,207.5968,7327.0
2022-11-30 13:30:00,216.15,217.61,216.02,217.4,18819.0,207.5968,208.9991,207.472,208.7974,18819.0
2022-11-30 13:40:00,217.48,217.64,216.75,217.34,11686.0,208.8742,209.0279,208.1731,208.7397,11686.0
2022-11-30 13:50:00,217.32,218.03,217.19,217.83,12107.0,208.7205,209.4024,208.5957,209.2103,12107.0
2022-11-30 14:00:00,217.81,218.07,217.7,217.74,24246.0,209.1911,209.4409,209.0855,209.1239,24246.0
2022-11-30 14:10:00,217.66,218.1,217.37,218.07,19144.0,209.0471,209.4697,208.7686,209.4409,19144.0
2022-11-30 14:20:00,217.98,218.14,217.84,217.95,13243.0,209.3544,209.5081,209.22,209.3256,13243.0
2022-11-30 14:30:00,218.01,218.18,217.84,217.97,14570.0,209.3832,209.5465,209.22,209.3448,14570.0
2022-11-30 14:40:00,218.0,218.43,218.0,218.39,22036.0,209.3736,209.7866,209.3736,209.7482,22036.0
2022-11-30 14:50:00,218.46,218.68,218.38,218.57,14711.0,209.8154,210.0267,209.7386,209.9211,14711.0
2022-11-30 15:00:00,218.62,219.12,218.58,218.96,12810.0,209.9691,210.4493,209.9307,210.2956,12810.0
2022-11-30 15:10:00,218.9,219.41,218.8,219.37,10261.0,210.238,210.7278,210.142,210.6894,10261.0
2022-11-30 15:20:00,219.35,219.57,219.3,219.38,17865.0,210.6702,210.8815,210.6222,210.699,17865.0
2022-11-30 15:30:00,219.38,220.0,219.31,219.46,39690.0,210.699,211.2945,210.6318,210.7758,39690.0
2022-11-30 15:40:00,219.35,219.56,219.07,219.42,42882.0,210.6702,210.8719,210.4013,210.7374,42882.0
2022-11-30 15:50:00,219.1,219.88,219.04,219.75,205296.0,210.4301,211.1792,210.3725,211.0544,205296.0
2022-12-01 09:30:00,222.0,222.0,219.21,219.23,52063.0,213.2153,213.2153,210.5357,210.5549,52063.0
2022-12-01 09:40:00,219.26,219.64,217.94,217.99,237591.0,210.5838,210.9487,209.316,209.364,237591.0
2022-12-01 09:50:00,218.02,219.4,218.01,219.4,27640.0,209.3928,210.7182,209.3832,210.7182,27640.0
2022-12-01 10:00:00,219.42,219.72,217.55,217.88,111689.0,210.7374,211.0256,208.9414,209.2584,111689.0
2022-12-01 10:10:00,217.69,217.91,217.1,217.56,116353.0,209.0759,209.2872,208.5092,208.951,116353.0
2022-12-01 10:20:00,217.52,217.77,217.45,217.52,10718.0,208.9126,209.1527,208.8454,208.9126,10718.0
2022-12-01 10:30:00,217.41,217.5,216.91,217.21,9595.0,208.807,208.8934,208.3268,208.6149,9595.0
2022-12-01 10:40:00,217.18,217.77,217.12,217.76,10445.0,208.5861,209.1527,208.5284,209.1431,10445.0
2022-12-01 10:50:00,217.77,218.0,217.51,217.63,5769.0,209.1527,209.3736,208.903,209.0183,5769.0
2022-12-01 11:00:00,217.68,217.97,217.36,217.72,6246.0,209.0663,209.3448,208.7589,209.1047,6246.0
2022-12-01 11:10:00,217.58,217.68,217.3,217.68,8641.0,208.9702,209.0663,208.7013,209.0663,8641.0
2022-12-01 11:20:00,217.69,218.19,217.69,217.89,9270.0,209.0759,209.5561,209.0759,209.268,9270.0
2022-12-01 11:30:00,217.95,218.27,217.74,217.96,114316.0,209.3256,209.6329,209.1239,209.3352,114316.0
2022-12-01 11:40:00,217.99,218.21,217.77,217.97,6606.0,209.364,209.5753,209.1527,209.3448,6606.0
2022-12-01 11:50:00,217.88,218.1,217.78,217.97,8343.0,209.2584,209.4697,209.1623,209.3448,8343.0
2022-12-01 12:00:00,217.9,218.06,217.68,217.72,4159.0,209.2776,209.4312,209.0663,209.1047,4159.0
2022-12-01 12:10:00,217.66,217.9,217.63,217.72,4240.0,209.0471,209.2776,209.0183,209.1047,4240.0
2022-12-01 12:20:00,217.76,218.35,217.75,218.21,8880.0,209.1431,209.7098,209.1335,209.5753,8880.0
2022-12-01 12:30:00,218.22,218.54,218.03,218.1,9264.0,209.5849,209.8923,209.4024,209.4697,9264.0
2022-12-01 12:40:00,218.01,218.11,217.79,218.06,6536.0,209.3832,209.4793,209.1719,209.4312,6536.0
2022-12-01 12:50:00,218.03,218.36,217.95,218.19,4961.0,209.4024,209.7194,209.3256,209.5561,4961.0
2022-12-01 13:00:00,218.16,218.38,218.1,218.14,8842.0,209.5273,209.7386,209.4697,209.5081,8842.0
2022-12-01 13:10:00,218.11,218.24,217.74,217.79,11759.0,209.4793,209.6041,209.1239,209.1719,11759.0
2022-12-01 13:20:00,217.84,218.01,217.73,217.84,14777.0,209.22,209.3832,209.1143,209.22,14777.0
2022-12-01 13:30:00,217.87,217.89,217.44,217.45,18745.0,209.2488,209.268,208.8358,208.8454,18745.0
2022-12-01 13:40:00,217.44,217.92,217.44,217.9,5601.0,208.8358,209.2968,208.8358,209.2776,5601.0
2022-12-01 13:50:00,217.9,218.05,217.87,217.95,3318.0,209.2776,209.4216,209.2488,209.3256,3318.0
2022-12-01 14:00:00,217.97,217.97,217.55,217.79,11610.0,209.3448,209.3448,208.9414,209.1719,11610.0
2022-12-01 14:10:00,217.79,218.38,217.7,218.37,7512.0,209.1719,209.7386,209.0855,209.729,7512.0
2022-12-01 14:20:00,218.36,218.39,218.23,218.34,8010.0,209.7194,209.7482,209.5945,209.7002,8010.0
2022-12-01 14:30:00,218.38,218.38,218.14,218.22,6925.0,209.7386,209.7386,209.5081,209.5849,6925.0
2022-12-01 14:40:00,218.26,218.54,218.23,218.53,9719.0,209.6233,209.8923,209.5945,209.8826,9719.0
2022-12-01 14:50:00,218.51,218.63,218.48,218.59,9798.0,209.8634,209.9787,209.8346,209.9403,9798.0
2022-12-01 15:00:00,218.63,218.77,218.4,218.71,15298.0,209.9787,210.1132,209.7578,210.0555,15298.0
2022-12-01 15:10:00,218.61,218.88,218.52,218.59,16539.0,209.9595,210.2188,209.873,209.9403,16539.0
2022-12-01 15:20:00,218.64,218.82,218.49,218.51,14522.0,209.9883,210.1612,209.8442,209.8634,14522.0
2022-12-01 15:30:00,218.51,218.71,218.39,218.7,12981.0,209.8634,210.0555,209.7482,210.0459,12981.0
2022-12-01 15:40:00,218.69,218.87,218.57,218.63,14616.0,210.0363,210.2092,209.9211,209.9787,14616.0
2022-12-01 15:50:00,218.7,218.86,218.24,218.35,73789.0,210.0459,210.1996,209.6041,209.7098,73789.0
2022-12-02 09:30:00,217.19,218.6,217.19,217.51,28569.0,208.5957,209.9499,208.5957,208.903,28569.0
2022-12-02 09:40:00,217.51,217.55,216.39,217.51,19917.0,208.903,208.9414,207.8273,208.903,19917.0
2022-12-02 09:50:00,217.43,217.94,217.37,217.94,11298.0,208.8262,209.316,208.7686,209.316,11298.0
2022-12-02 10:00:00,217.94,218.02,217.38,217.44,17952.0,209.316,209.3928,208.7782,208.8358,17952.0
2022-12-02 10:10:00,217.56,217.66,216.98,217.57,10419.0,208.951,209.0471,208.394,208.9606,10419.0
2022-12-02 10:20:00,217.68,217.92,217.5,217.63,7963.0,209.0663,209.2968,208.8934,209.0183,7963.0
2022-12-02 10:30:00,217.59,217.92,217.49,217.86,7770.0,208.9798,209.2968,208.8838,209.2392,7770.0
2022-12-02 10:40:00,217.77,217.99,217.74,217.91,8051.0,209.1527,209.364,209.1239,209.2872,8051.0
2022-12-02 10:50:00,217.85,218.02,217.32,217.44,31587.0,209.2296,209.3928,208.7205,208.8358,31587.0
2022-12-02 11:00:00,217.41,217.74,217.37,217.65,22170.0,208.807,209.1239,208.7686,209.0375,22170.0
2022-12-02 11:10:00,217.63,218.05,217.46,218.04,24885.0,209.0183,209.4216,208.855,209.412,24885.0
2022-12-02 11:20:00,217.97,218.11,217.83,218.11,20121.0,209.3448,209.4793,209.2103,209.4793,20121.0
2022-12-02 11:30:00,218.17,218.49,218.1,218.47,8887.0,209.5369,209.8442,209.4697,209.825,8887.0
2022-12-02 11:40:00,218.42,218.59,218.32,218.49,9106.0,209.777,209.9403,209.681,209.8442,9106.0
2022-12-02 11:50:00,218.46,218.5,218.26,218.31,6858.0,209.8154,209.8538,209.6233,209.6714,6858.0
2022-12-02 12:00:00,218.35,218.49,218.27,218.33,8567.0,209.7098,209.8442,209.6329,209.6906,8567.0
2022-12-02 12:10:00,218.31,218.49,218.14,218.43,6505.0,209.6714,209.8442,209.5081,209.7866,6505.0
2022-12-02 12:20:00,218.42,218.53,218.23,218.33,4839.0,209.777,209.8826,209.5945,209.6906,4839.0
2022-12-02 12:30:00,218.31,218.39,217.89,217.99,5140.0,209.6714,209.7482,209.268,209.364,5140.0
2022-12-02 12:40:00,217.97,218.23,217.97,218.19,4894.0,209.3448,209.5945,209.3448,209.5561,4894.0
2022-12-02 12:50:00,218.16,218.39,218.16,218.3,9389.0,209.5273,209.7482,209.5273,209.6617,9389.0
2022-12-02 13:00:00,218.35,218.62,218.32,218.61,6763.0,209.7098,209.9691,209.681,209.9595,6763.0
2022-12-02 13:10:00,218.6,218.86,218.58,218.67,7788.0,209.9499,210.1996,209.9307,210.0171,7788.0
2022-12-02 13:20:00,218.66,218.8,218.53,218.71,7182.0,210.0075,210.142,209.8826,210.0555,7182.0
2022-12-02 13:30:00,218.73,218.88,218.68,218.82,6958.0,210.0747,210.2188,210.0267,210.1612,6958.0
2022-12-02 13:40:00,218.79,218.94,218.73,218.8,5253.0,210.1324,210.2764,210.0747,210.142,5253.0
2022-12-02 13:50:00,218.87,218.92,218.65,218.8,6767.0,210.2092,210.2572,209.9979,210.142,6767.0
2022-12-02 14:00:00,218.84,218.85,218.44,218.51,9353.0,210.1804,210.19,209.7962,209.8634,9353.0
2022-12-02 14:10:00,218.51,218.96,218.47,218.94,10074.0,209.8634,210.2956,209.825,210.2764,10074.0
2022-12-02 14:20:00,218.93,218.95,218.74,218.86,5138.0,210.2668,210.286,210.0843,210.1996,5138.0
2022-12-02 14:30:00,218.82,218.87,218.66,218.74,6436.0,210.1612,210.2092,210.0075,210.0843,6436.0
2022-12-02 14:40:00,218.69,218.9,218.66,218.87,13837.0,210.0363,210.238,210.0075,210.2092,13837.0
2022-12-02 14:50:00,218.86,219.24,218.82,219.19,6661.0,210.1996,210.5646,210.1612,210.5165,6661.0
2022-12-02 15:00:00,219.23,219.41,219.11,219.16,8805.0,210.5549,210.7278,210.4397,210.4877,8805.0
2022-12-02 15:10:00,219.08,219.09,218.88,219.0,8859.0,210.4109,210.4205,210.2188,210.3341,8859.0
2022-12-02 15:20:00,218.99,218.99,218.63,218.69,8847.0,210.3244,210.3244,209.9787,210.0363,8847.0
2022-12-02 15:30:00,218.69,218.83,218.51,218.67,28454.0,210.0363,210.1708,209.8634,210.0171,28454.0
2022-12-02 15:40:00,218.69,218.8,218.56,218.68,32137.0,210.0363,210.142,209.9115,210.0267,32137.0
2022-12-02 15:50:00,218.7,219.24,218.65,219.13,52479.0,210.0459,210.5646,209.9979,210.4589,52479.0
2022-12-05 09:30:00,217.55,219.08,217.55,218.86,39768.0,208.9414,210.4109,208.9414,210.1996,39768.0
2022-12-05 09:40:00,218.89,219.02,217.66,217.78,13522.0,210.2284,210.3533,209.0471,209.1623,13522.0
2022-12-05 09:50:00,217.62,217.83,216.85,216.85,183819.0,209.0087,209.2103,208.2691,208.2691,183819.0
2022-12-05 10:00:00,216.99,217.47,216.62,216.76,292785.0,208.4036,208.8646,208.0482,208.1827,292785.0
2022-12-05 10:10:00,216.64,217.29,216.6,217.15,14778.0,208.0674,208.6917,208.029,208.5573,14778.0
2022-12-05 10:20:00,217.23,217.48,217.18,217.37,11000.0,208.6341,208.8742,208.5861,208.7686,11000.0
2022-12-05 10:30:00,217.39,218.01,217.39,217.78,26380.0,208.7878,209.3832,208.7878,209.1623,26380.0
2022-12-05 10:40:00,217.81,217.98,217.48,217.82,29163.0,209.1911,209.3544,208.8742,209.2007,29163.0
2022-12-05 10:50:00,217.82,218.22,217.64,218.12,30149.0,209.2007,209.5849,209.0279,209.4889,30149.0
2022-12-05 11:00:00,218.05,218.24,217.75,217.87,40165.0,209.4216,209.6041,209.1335,209.2488,40165.0
2022-12-05 11:10:00,217.93,218.44,217.88,217.95,31563.0,209.3064,209.7962,209.2584,209.3256,31563.0
2022-12-05 11:20:00,217.95,217.97,217.25,217.69,27054.0,209.3256,209.3448,208.6533,209.0759,27054.0
2022-12-05 11:30:00,217.68,217.68,217.22,217.44,3449.0,209.0663,209.0663,208.6245,208.8358,3449.0
2022-12-05 11:40:00,217.39,217.39,216.95,217.17,10034.0,208.7878,208.7878,208.3652,208.5765,10034.0
2022-12-05 11:50:00,217.12,217.38,216.81,216.95,97529.0,208.5284,208.7782,208.2307,208.3652,97529.0
2022-12-05 12:00:00,216.98,217.01,216.78,216.97,17566.0,208.394,208.4228,208.2019,208.3844,17566.0
2022-12-05 12:10:00,216.94,217.85,216.92,217.72,97786.0,208.3556,209.2296,208.3364,209.1047,97786.0
2022-12-05 12:20:00,217.7,217.78,217.35,217.35,5033.0,209.0855,209.1623,208.7493,208.7493,5033.0
2022-12-05 12:30:00,217.3,217.37,216.86,216.93,13859.0,208.7013,208.7686,208.2787,208.346,13859.0
2022-12-05 12:40:00,216.87,216.92,216.59,216.88,10647.0,208.2883,208.3364,208.0194,208.2979,10647.0
2022-12-05 12:50:00,216.93,216.97,216.64,216.72,3937.0,208.346,208.3844,208.0674,208.1443,3937.0
2022-12-05 13:00:00,216.6,216.75,216.28,216.29,15567.0,208.029,208.1731,207.7217,207.7313,15567.0
2022-12-05 13:10:00,216.33,216.36,216.03,216.03,4850.0,207.7697,207.7985,207.4816,207.4816,4850.0
2022-12-05 13:20:00,216.0,216.0,215.43,215.5,9154.0,207.4528,207.4528,206.9053,206.9725,9154.0
2022-12-05 13:30:00,215.45,215.59,215.25,215.46,6874.0,206.9245,207.059,206.7324,206.9341,6874.0
2022-12-05 13:40:00,215.5,215.62,215.41,215.5,4925.0,206.9725,207.0878,206.8861,206.9725,4925.0
2022-12-05 13:50:00,215.49,215.5,215.2,215.2,5252.0,206.9629,206.9725,206.6844,206.6844,5252.0
2022-12-05 14:00:00,215.21,215.21,214.89,215.02,11785.0,206.694,206.694,206.3867,206.5115,11785.0
2022-12-05 14:10:00,215.02,215.13,214.85,214.93,6397.0,206.5115,206.6172,206.3483,206.4251,6397.0
2022-12-05 14:20:00,214.9,214.9,214.36,214.45,8531.0,206.3963,206.3963,205.8777,205.9641,8531.0
2022-12-05 14:30:00,214.4,214.61,214.37,214.61,8924.0,205.9161,206.1178,205.8873,206.1178,8924.0
2022-12-05 14:40:00,214.52,214.53,214.25,214.53,10307.0,206.0313,206.0409,205.772,206.0409,10307.0
2022-12-05 14:50:00,214.59,214.8,214.53,214.74,7230.0,206.0986,206.3002,206.0409,206.2426,7230.0
2022-12-05 15:00:00,214.83,215.13,214.83,215.13,8764.0,206.3291,206.6172,206.3291,206.6172,8764.0
2022-12-05 15:10:00,215.03,215.28,215.0,215.05,8395.0,206.5211,206.7613,206.4923,206.5404,8395.0
2022-12-05 15:20:00,215.05,215.07,214.54,214.55,9674.0,206.5404,206.5596,206.0505,206.0601,9674.0
2022-12-05 15:30:00,214.53,214.96,214.51,214.86,13082.0,206.0409,206.4539,206.0217,206.3579,13082.0
2022-12-05 15:40:00,214.81,215.2,214.68,215.11,24901.0,206.3099,206.6844,206.185,206.598,24901.0
2022-12-05 15:50:00,215.12,215.66,215.08,215.42,65069.0,206.6076,207.1262,206.5692,206.8957,65069.0
2022-12-06 09:30:00,215.68,216.48,215.01,215.93,22318.0,207.1454,207.9138,206.5019,207.3855,22318.0
2022-12-06 09:40:00,215.95,216.33,215.61,216.33,4384.0,207.4047,207.7697,207.0782,207.7697,4384.0
2022-12-06 09:50:00,216.13,216.45,215.86,216.45,11343.0,207.5776,207.885,207.3183,207.885,11343.0
2022-12-06 10:00:00,216.46,216.69,215.86,216.56,7817.0,207.8946,208.1155,207.3183,207.9906,7817.0
2022-12-06 10:10:00,216.49,216.76,215.77,216.76,17173.0,207.9234,208.1827,207.2319,208.1827,17173.0
2022-12-06 10:20:00,216.81,216.95,216.32,216.39,25566.0,208.2307,208.3652,207.7601,207.8273,25566.0
2022-12-06 10:30:00,216.4,216.63,216.29,216.59,19793.0,207.8369,208.0578,207.7313,208.0194,19793.0
2022-12-06 10:40:00,216.61,217.12,216.6,216.95,34578.0,208.0386,208.5284,208.029,208.3652,34578.0
2022-12-06 10:50:00,216.94,217.27,216.88,217.02,7481.0,208.3556,208.6725,208.2979,208.4324,7481.0
2022-12-06 11:00:00,217.06,217.21,216.97,217.06,10369.0,208.4708,208.6149,208.3844,208.4708,10369.0
2022-12-06 11:10:00,217.13,217.25,216.85,217.03,11250.0,208.538,208.6533,208.2691,208.442,11250.0
2022-12-06 11:20:00,217.0,217.05,216.66,217.02,7744.0,208.4132,208.4612,208.0866,208.4324,7744.0
2022-12-06 11:30:00,217.0,217.09,216.86,217.07,8264.0,208.4132,208.4996,208.2787,208.4804,8264.0
2022-12-06 11:40:00,216.98,217.18,216.95,217.09,8426.0,208.394,208.5861,208.3652,208.4996,8426.0
2022-12-06 11:50:00,217.09,217.14,216.86,217.01,10271.0,208.4996,208.5477,208.2787,208.4228,10271.0
2022-12-06 12:00:00,217.02,217.16,216.95,217.0,6251.0,208.4324,208.5669,208.3652,208.4132,6251.0
2022-12-06 12:10:00,216.98,217.03,216.74,216.86,28520.0,208.394,208.442,208.1635,208.2787,28520.0
2022-12-06 12:20:00,216.89,217.09,216.89,216.99,11995.0,208.3075,208.4996,208.3075,208.4036,11995.0
2022-12-06 12:30:00,216.96,217.08,216.88,217.08,13097.0,208.3748,208.49,208.2979,208.49,13097.0
2022-12-06 12:40:00,217.11,217.19,217.03,217.16,3706.0,208.5188,208.5957,208.442,208.5669,3706.0
2022-12-06 12:50:00,217.14,217.17,216.95,216.99,7479.0,208.5477,208.5765,208.3652,208.4036,7479.0
2022-12-06 13:00:00,216.97,217.07,216.77,216.77,17167.0,208.3844,208.4804,208.1923,208.1923,17167.0
2022-12-06 13:10:00,216.8,216.88,216.54,216.56,13817.0,208.2211,208.2979,207.9714,207.9906,13817.0
2022-12-06 13:20:00,216.54,216.77,216.36,216.77,51371.0,207.9714,208.1923,207.7985,208.1923,51371.0
2022-12-06 13:30:00,216.74,217.21,216.64,217.13,26725.0,208.1635,208.6149,208.0674,208.538,26725.0
2022-12-06 13:40:00,217.16,217.54,217.15,217.43,5355.0,208.5669,208.9318,208.5573,208.8262,5355.0
2022-12-06 13:50:00,217.34,217.34,217.12,217.25,6515.0,208.7397,208.7397,208.5284,208.6533,6515.0
2022-12-06 14:00:00,217.28,217.33,217.11,217.24,10537.0,208.6821,208.7301,208.5188,208.6437,10537.0
2022-12-06 14:10:00,217.2,217.34,217.1,217.31,7759.0,208.6053,208.7397,208.5092,208.7109,7759.0
2022-12-06 14:20:00,217.32,217.46,217.28,217.35,8066.0,208.7205,208.855,208.6821,208.7493,8066.0
2022-12-06 14:30:00,217.38,217.44,217.11,217.28,16090.0,208.7782,208.8358,208.5188,208.6821,16090.0
2022-12-06 14:40:00,217.24,217.57,217.24,217.48,5305.0,208.6437,208.9606,208.6437,208.8742,5305.0
2022-12-06 14:50:00,217.47,217.81,217.45,217.77,6655.0,208.8646,209.1911,208.8454,209.1527,6655.0
2022-12-06 15:00:00,217.72,217.88,217.47,217.55,14404.0,209.1047,209.2584,208.8646,208.9414,14404.0
2022-12-06 15:10:00,217.48,217.57,217.37,217.43,9497.0,208.8742,208.9606,208.7686,208.8262,9497.0
2022-12-06 15:20:00,217.46,217.68,217.4,217.49,8703.0,208.855,209.0663,208.7974,208.8838,8703.0
2022-12-06 15:30:00,217.49,217.85,217.47,217.84,17915.0,208.8838,209.2296,208.8646,209.22,17915.0
2022-12-06 15:40:00,217.84,218.15,217.73,218.15,23374.0,209.22,209.5177,209.1143,209.5177,23374.0
2022-12-06 15:50:00,218.14,218.24,217.39,217.75,128001.0,209.5081,209.6041,208.7878,209.1335,128001.0
2022-12-07 09:30:00,216.8,217.95,216.2,217.73,33314.0,208.2211,209.3256,207.6448,209.1143,33314.0
2022-12-07 09:40:00,217.7,218.28,217.56,217.86,8534.0,209.0855,209.6425,208.951,209.2392,8534.0
2022-12-07 09:50:00,217.88,218.73,217.87,218.66,25355.0,209.2584,210.0747,209.2488,210.0075,25355.0
2022-12-07 10:00:00,218.61,219.16,218.41,218.95,26563.0,209.9595,210.4877,209.7674,210.286,26563.0
2022-12-07 10:10:00,218.84,219.21,218.33,219.11,29334.0,210.1804,210.5357,209.6906,210.4397,29334.0
2022-12-07 10:20:00,219.04,220.07,218.99,220.04,8387.0,210.3725,211.3617,210.3244,211.3329,8387.0
2022-12-07 10:30:00,220.05,220.13,219.47,219.5,8828.0,211.3425,211.4193,210.7855,210.8143,8828.0
2022-12-07 10:40:00,219.46,219.62,219.25,219.38,11263.0,210.7758,210.9295,210.5742,210.699,11263.0
2022-12-07 10:50:00,219.37,219.76,219.37,219.64,22528.0,210.6894,211.064,210.6894,210.9487,22528.0
2022-12-07 11:00:00,219.66,219.77,219.37,219.39,7273.0,210.9679,211.0736,210.6894,210.7086,7273.0
2022-12-07 11:10:00,219.4,219.43,219.0,219.09,10684.0,210.7182,210.747,210.3341,210.4205,10684.0
2022-12-07 11:20:00,219.0,219.07,218.78,218.99,22139.0,210.3341,210.4013,210.1228,210.3244,22139.0
2022-12-07 11:30:00,219.02,219.02,218.63,218.9,44096.0,210.3533,210.3533,209.9787,210.238,44096.0
2022-12-07 11:40:00,218.92,219.07,218.87,218.95,13407.0,210.2572,210.4013,210.2092,210.286,13407.0
2022-12-07 11:50:00,218.92,219.11,218.62,219.0,25750.0,210.2572,210.4397,209.9691,210.3341,25750.0
2022-12-07 12:00:00,219.02,219.06,218.77,219.03,22336.0,210.3533,210.3917,210.1132,210.3629,22336.0
2022-12-07 12:10:00,219.09,219.1,218.79,218.89,36823.0,210.4205,210.4301,210.1324,210.2284,36823.0
2022-12-07 12:20:00,218.87,219.0,218.86,218.93,21396.0,210.2092,210.3341,210.1996,210.2668,21396.0
2022-12-07 12:30:00,218.94,219.03,218.28,218.33,31457.0,210.2764,210.3629,209.6425,209.6906,31457.0
2022-12-07 12:40:00,218.34,218.49,218.31,218.34,5011.0,209.7002,209.8442,209.6714,209.7002,5011.0
2022-12-07 12:50:00,218.36,218.44,218.14,218.27,8529.0,209.7194,209.7962,209.5081,209.6329,8529.0
2022-12-07 13:00:00,218.27,218.31,217.82,217.82,6617.0,209.6329,209.6714,209.2007,209.2007,6617.0
2022-12-07 13:10:00,217.82,217.83,217.63,217.83,6845.0,209.2007,209.2103,209.0183,209.2103,6845.0
2022-12-07 13:20:00,217.81,217.81,217.61,217.65,5277.0,209.1911,209.1911,208.9991,209.0375,5277.0
2022-12-07 13:30:00,217.63,217.75,217.55,217.62,7246.0,209.0183,209.1335,208.9414,209.0087,7246.0
2022-12-07 13:40:00,217.64,217.99,217.62,217.93,6247.0,209.0279,209.364,209.0087,209.3064,6247.0
2022-12-07 13:50:00,217.93,217.94,217.49,217.59,10483.0,209.3064,209.316,208.8838,208.9798,10483.0
2022-12-07 14:00:00,217.67,217.67,217.25,217.6,13100.0,209.0567,209.0567,208.6533,208.9894,13100.0
2022-12-07 14:10:00,217.59,217.75,217.55,217.58,6856.0,208.9798,209.1335,208.9414,208.9702,6856.0
2022-12-07 14:20:00,217.48,217.51,217.21,217.29,19897.0,208.8742,208.903,208.6149,208.6917,19897.0
2022-12-07 14:30:00,217.31,217.73,217.23,217.67,7330.0,208.7109,209.1143,208.6341,209.0567,7330.0
2022-12-07 14:40:00,217.73,217.9,217.63,217.67,14434.0,209.1143,209.2776,209.0183,209.0567,14434.0
2022-12-07 14:50:00,217.65,217.65,217.12,217.17,19389.0,209.0375,209.0375,208.5284,208.5765,19389.0
2022-12-07 15:00:00,217.11,217.17,216.33,216.51,13204.0,208.5188,208.5765,207.7697,207.9426,13204.0
2022-12-07 15:10:00,216.51,216.64,216.39,216.49,7393.0,207.9426,208.0674,207.8273,207.9234,7393.0
2022-12-07 15:20:00,216.34,216.64,216.28,216.64,16515.0,207.7793,208.0674,207.7217,208.0674,16515.0
2022-12-07 15:30:00,216.66,216.8,216.4,216.6,7494.0,208.0866,208.2211,207.8369,208.029,7494.0
2022-12-07 15:40:00,216.61,217.03,216.59,216.94,36616.0,208.0386,208.442,208.0194,208.3556,36616.0
2022-12-07 15:50:00,216.97,217.7,216.96,217.57,90310.0,208.3844,209.0855,208.3748,208.9606,90310.0
2022-12-08 09:30:00,218.33,218.57,217.76,218.37,17660.0,209.6906,209.9211,209.1431,209.729,17660.0
2022-12-08 09:40:00,218.55,218.88,217.78,218.14,4930.0,209.9019,210.2188,209.1623,209.5081,4930.0
2022-12-08 09:50:00,218.04,219.05,218.0,219.05,30835.0,209.412,210.3821,209.3736,210.3821,30835.0
2022-12-08 10:00:00,218.96,219.07,218.51,218.79,30949.0,210.2956,210.4013,209.8634,210.1324,30949.0
2022-12-08 10:10:00,218.71,218.92,218.51,218.8,37707.0,210.0555,210.2572,209.8634,210.142,37707.0
2022-12-08 10:20:00,218.82,219.01,218.5,218.68,35688.0,210.1612,210.3437,209.8538,210.0267,35688.0
2022-12-08 10:30:00,218.67,218.86,218.3,218.45,10297.0,210.0171,210.1996,209.6617,209.8058,10297.0
2022-12-08 10:40:00,218.45,218.46,217.87,218.37,13977.0,209.8058,209.8154,209.2488,209.729,13977.0
2022-12-08 10:50:00,218.43,218.7,218.22,218.26,12225.0,209.7866,210.0459,209.5849,209.6233,12225.0
2022-12-08 11:00:00,218.22,218.25,217.74,217.74,11600.0,209.5849,209.6137,209.1239,209.1239,11600.0
2022-12-08 11:10:00,217.78,217.88,217.61,217.88,14482.0,209.1623,209.2584,208.9991,209.2584,14482.0
2022-12-08 11:20:00,217.96,218.37,217.89,218.29,12618.0,209.3352,209.729,209.268,209.6521,12618.0
2022-12-08 11:30:00,218.26,218.39,218.12,218.32,8661.0,209.6233,209.7482,209.4889,209.681,8661.0
2022-12-08 11:40:00,218.35,218.49,218.29,218.33,11548.0,209.7098,209.8442,209.6521,209.6906,11548.0
2022-12-08 11:50:00,218.34,218.46,218.27,218.27,7390.0,209.7002,209.8154,209.6329,209.6329,7390.0
2022-12-08 12:00:00,218.23,218.63,218.18,218.56,11241.0,209.5945,209.9787,209.5465,209.9115,11241.0
2022-12-08 12:10:00,218.54,218.9,218.54,218.8,10286.0,209.8923,210.238,209.8923,210.142,10286.0
2022-12-08 12:20:00,218.73,218.95,218.6,218.9,9498.0,210.0747,210.286,209.9499,210.238,9498.0
2022-12-08 12:30:00,218.92,218.93,218.75,218.86,7344.0,210.2572,210.2668,210.0939,210.1996,7344.0
2022-12-08 12:40:00,218.86,218.86,218.44,218.49,10976.0,210.1996,210.1996,209.7962,209.8442,10976.0
2022-12-08 12:50:00,218.48,218.52,218.26,218.34,13334.0,209.8346,209.873,209.6233,209.7002,13334.0
2022-12-08 13:00:00,218.42,218.77,218.34,218.77,11343.0,209.777,210.1132,209.7002,210.1132,11343.0
2022-12-08 13:10:00,218.78,218.93,218.58,218.83,9668.0,210.1228,210.2668,209.9307,210.1708,9668.0
2022-12-08 13:20:00,218.83,219.03,218.71,218.97,10677.0,210.1708,210.3629,210.0555,210.3052,10677.0
2022-12-08 13:30:00,219.01,219.11,218.85,219.03,8459.0,210.3437,210.4397,210.19,210.3629,8459.0
2022-12-08 13:40:00,219.08,219.16,219.05,219.06,3848.0,210.4109,210.4877,210.3821,210.3917,3848.0
2022-12-08 13:50:00,219.08,219.38,219.05,219.33,23825.0,210.4109,210.699,210.3821,210.651,23825.0
2022-12-08 14:00:00,219.27,219.31,218.88,219.07,50925.0,210.5934,210.6318,210.2188,210.4013,50925.0
2022-12-08 14:10:00,218.99,219.21,218.92,218.99,15005.0,210.3244,210.5357,210.2572,210.3244,15005.0
2022-12-08 14:20:00,218.97,219.03,218.59,218.59,27833.0,210.3052,210.3629,209.9403,209.9403,27833.0
2022-12-08 14:30:00,218.61,219.05,218.41,218.96,22437.0,209.9595,210.3821,209.7674,210.2956,22437.0
2022-12-08 14:40:00,218.95,219.19,218.93,219.11,10886.0,210.286,210.5165,210.2668,210.4397,10886.0
2022-12-08 14:50:00,219.12,219.26,218.96,219.19,32109.0,210.4493,210.5838,210.2956,210.5165,32109.0
2022-12-08 15:00:00,219.2,219.2,218.96,219.15,19890.0,210.5261,210.5261,210.2956,210.4781,19890.0
2022-12-08 15:10:00,219.15,219.22,219.05,219.18,11500.0,210.4781,210.5453,210.3821,210.5069,11500.0
2022-12-08 15:20:00,219.15,219.25,219.03,219.22,20131.0,210.4781,210.5742,210.3629,210.5453,20131.0
2022-12-08 15:30:00,219.23,219.29,219.08,219.21,35292.0,210.5549,210.6126,210.4109,210.5357,35292.0
2022-12-08 15:40:00,219.2,219.28,219.02,219.2,82012.0,210.5261,210.603,210.3533,210.5261,82012.0
2022-12-08 15:50:00,219.19,219.29,218.75,219.21,81051.0,210.5165,210.6126,210.0939,210.5357,81051.0
2022-12-09 09:30:00,219.24,219.72,218.74,219.58,17338.0,210.5646,211.0256,210.0843,210.8911,17338.0
2022-12-09 09:40:00,219.36,219.5,219.11,219.39,34688.0,210.6798,210.8143,210.4397,210.7086,34688.0
2022-12-09 09:50:00,219.27,219.42,218.87,219.04,24307.0,210.5934,210.7374,210.2092,210.3725,24307.0
2022-12-09 10:00:00,219.35,219.35,218.78,219.2,10387.0,210.6702,210.6702,210.1228,210.5261,10387.0
2022-12-09 10:10:00,219.14,219.14,218.65,218.71,14761.0,210.4685,210.4685,209.9979,210.0555,14761.0
2022-12-09 10:20:00,218.66,218.74,218.17,218.54,31382.0,210.0075,210.0843,209.5369,209.8923,31382.0
2022-12-09 10:30:00,218.48,218.54,217.99,218.17,5715.0,209.8346,209.8923,209.364,209.5369,5715.0
2022-12-09 10:40:00,218.23,218.26,217.9,218.02,8630.0,209.5945,209.6233,209.2776,209.3928,8630.0
2022-12-09 10:50:00,218.03,218.2,217.93,218.15,11701.0,209.4024,209.5657,209.3064,209.5177,11701.0
2022-12-09 11:00:00,218.15,218.15,217.84,217.84,9124.0,209.5177,209.5177,209.22,209.22,9124.0
2022-12-09 11:10:00,217.84,218.0,217.75,217.9,15017.0,209.22,209.3736,209.1335,209.2776,15017.0
2022-12-09 11:20:00,217.94,218.16,217.89,218.0,8314.0,209.316,209.5273,209.268,209.3736,8314.0
2022-12-09 11:30:00,217.97,218.07,217.92,217.92,10009.0,209.3448,209.4409,209.2968,209.2968,10009.0
2022-12-09 11:40:00,217.91,218.24,217.72,218.03,14343.0,209.2872,209.6041,209.1047,209.4024,14343.0
2022-12-09 11:50:00,218.08,218.32,218.05,218.3,18544.0,209.4505,209.681,209.4216,209.6617,18544.0
2022-12-09 12:00:00,218.32,218.58,218.28,218.5,9548.0,209.681,209.9307,209.6425,209.8538,9548.0
2022-12-09 12:10:00,218.58,218.71,218.46,218.48,8339.0,209.9307,210.0555,209.8154,209.8346,8339.0
2022-12-09 12:20:00,218.41,218.48,218.14,218.14,3575.0,209.7674,209.8346,209.5081,209.5081,3575.0
2022-12-09 12:30:00,218.18,218.34,218.18,218.21,18422.0,209.5465,209.7002,209.5465,209.5753,18422.0
2022-12-09 12:40:00,218.24,218.27,217.96,218.03,6494.0,209.6041,209.6329,209.3352,209.4024,6494.0
2022-12-09 12:50:00,218.0,218.11,217.96,218.06,4144.0,209.3736,209.4793,209.3352,209.4312,4144.0
2022-12-09 13:00:00,218.03,218.07,217.96,217.96,8014.0,209.4024,209.4409,209.3352,209.3352,8014.0
2022-12-09 13:10:00,217.95,218.07,217.91,218.01,9426.0,209.3256,209.4409,209.2872,209.3832,9426.0
2022-12-09 13:20:00,218.01,218.01,217.65,217.75,12093.0,209.3832,209.3832,209.0375,209.1335,12093.0
2022-12-09 13:30:00,217.74,218.09,217.74,218.01,6225.0,209.1239,209.4601,209.1239,209.3832,6225.0
2022-12-09 13:40:00,218.08,218.14,217.96,218.11,5589.0,209.4505,209.5081,209.3352,209.4793,5589.0
2022-12-09 13:50:00,218.09,218.09,217.87,217.92,7065.0,209.4601,209.4601,209.2488,209.2968,7065.0
2022-12-09 14:00:00,217.96,218.04,217.75,217.89,17282.0,209.3352,209.412,209.1335,209.268,17282.0
2022-12-09 14:10:00,217.89,218.22,217.76,217.98,41113.0,209.268,209.5849,209.1431,209.3544,41113.0
2022-12-09 14:20:00,217.98,218.41,217.96,218.41,11897.0,209.3544,209.7674,209.3352,209.7674,11897.0
2022-12-09 14:30:00,218.41,218.71,218.34,218.63,24894.0,209.7674,210.0555,209.7002,209.9787,24894.0
2022-12-09 14:40:00,218.64,218.86,218.43,218.81,18019.0,209.9883,210.1996,209.7866,210.1516,18019.0
2022-12-09 14:50:00,218.8,219.12,218.8,218.96,17483.0,210.142,210.4493,210.142,210.2956,17483.0
2022-12-09 15:00:00,218.98,219.08,218.94,218.98,13207.0,210.3148,210.4109,210.2764,210.3148,13207.0
2022-12-09 15:10:00,219.01,219.11,218.84,218.88,17077.0,210.3437,210.4397,210.1804,210.2188,17077.0
2022-12-09 15:20:00,218.89,219.04,218.64,218.64,42426.0,210.2284,210.3725,209.9883,209.9883,42426.0
2022-12-09 15:30:00,218.59,218.68,218.2,218.21,14575.0,209.9403,210.0267,209.5657,209.5753,14575.0
2022-12-09 15:40:00,218.17,218.18,217.86,217.96,56459.0,209.5369,209.5465,209.2392,209.3352,56459.0
2022-12-09 15:50:00,217.84,217.92,217.22,217.32,85021.0,209.22,209.2968,208.6245,208.7205,85021.0
2022-12-12 09:30:00,217.2,217.64,216.5,216.92,24013.0,208.6053,209.0279,207.933,208.3364,24013.0
2022-12-12 09:40:00,217.02,217.25,216.81,216.81,9215.0,208.4324,208.6533,208.2307,208.2307,9215.0
2022-12-12 09:50:00,216.77,216.77,216.25,216.33,11372.0,208.1923,208.1923,207.6929,207.7697,11372.0
2022-12-12 10:00:00,216.45,216.58,216.05,216.08,12513.0,207.885,208.0098,207.5008,207.5296,12513.0
2022-12-12 10:10:00,216.03,216.04,215.62,215.8,33317.0,207.4816,207.4912,207.0878,207.2607,33317.0
2022-12-12 10:20:00,215.85,216.4,215.8,216.21,8559.0,207.3087,207.8369,207.2607,207.6545,8559.0
2022-12-12 10:30:00,216.15,216.42,216.0,216.07,5752.0,207.5968,207.8561,207.4528,207.52,5752.0
2022-12-12 10:40:00,216.05,216.65,216.05,216.24,5547.0,207.5008,208.077,207.5008,207.6833,5547.0
2022-12-12 10:50:00,216.23,216.23,215.88,216.11,6366.0,207.6737,207.6737,207.3375,207.5584,6366.0
2022-12-12 11:00:00,215.96,216.52,215.9,216.52,4215.0,207.4143,207.9522,207.3567,207.9522,4215.0
2022-12-12 11:10:00,216.42,216.63,216.37,216.52,7016.0,207.8561,208.0578,207.8081,207.9522,7016.0
2022-12-12 11:20:00,216.55,216.87,216.55,216.84,4962.0,207.981,208.2883,207.981,208.2595,4962.0
2022-12-12 11:30:00,216.83,216.88,216.66,216.88,7526.0,208.2499,208.2979,208.0866,208.2979,7526.0
2022-12-12 11:40:00,216.87,217.05,216.59,216.91,7662.0,208.2883,208.4612,208.0194,208.3268,7662.0
2022-12-12 11:50:00,216.91,217.15,216.65,217.15,8800.0,208.3268,208.5573,208.077,208.5573,8800.0
2022-12-12 12:00:00,217.17,217.22,216.81,216.95,31479.0,208.5765,208.6245,208.2307,208.3652,31479.0
2022-12-12 12:10:00,216.93,217.14,216.85,217.04,8343.0,208.346,208.5477,208.2691,208.4516,8343.0
2022-12-12 12:20:00,217.0,217.0,216.59,216.65,9957.0,208.4132,208.4132,208.0194,208.077,9957.0
2022-12-12 12:30:00,216.64,216.78,216.48,216.69,10524.0,208.0674,208.2019,207.9138,208.1155,10524.0
2022-12-12 12:40:00,216.69,216.82,216.65,216.82,4065.0,208.1155,208.2403,208.077,208.2403,4065.0
2022-12-12 12:50:00,216.77,217.04,216.7,216.92,8907.0,208.1923,208.4516,208.1251,208.3364,8907.0
2022-12-12 13:00:00,216.89,217.28,216.87,217.26,10053.0,208.3075,208.6821,208.2883,208.6629,10053.0
2022-12-12 13:10:00,217.29,217.37,217.2,217.24,4365.0,208.6917,208.7686,208.6053,208.6437,4365.0
2022-12-12 13:20:00,217.22,217.24,216.97,217.2,20944.0,208.6245,208.6437,208.3844,208.6053,20944.0
2022-12-12 13:30:00,217.15,217.33,216.97,217.06,14135.0,208.5573,208.7301,208.3844,208.4708,14135.0
2022-12-12 13:40:00,217.08,217.14,216.98,217.11,3744.0,208.49,208.5477,208.394,208.5188,3744.0
2022-12-12 13:50:00,217.14,217.18,217.01,217.1,30548.0,208.5477,208.5861,208.4228,208.5092,30548.0
2022-12-12 14:00:00,217.19,217.28,216.9,216.9,6031.0,208.5957,208.6821,208.3171,208.3171,6031.0
2022-12-12 14:10:00,216.89,217.03,216.73,216.76,23598.0,208.3075,208.442,208.1539,208.1827,23598.0
2022-12-12 14:20:00,216.83,216.92,216.74,216.76,6219.0,208.2499,208.3364,208.1635,208.1827,6219.0
2022-12-12 14:30:00,216.78,216.87,216.7,216.85,5652.0,208.2019,208.2883,208.1251,208.2691,5652.0
2022-12-12 14:40:00,216.84,216.95,216.73,216.73,4866.0,208.2595,208.3652,208.1539,208.1539,4866.0
2022-12-12 14:50:00,216.73,217.2,216.69,217.15,6756.0,208.1539,208.6053,208.1155,208.5573,6756.0
2022-12-12 15:00:00,217.12,217.49,217.1,217.46,12960.0,208.5284,208.8838,208.5092,208.855,12960.0
2022-12-12 15:10:00,217.43,217.65,217.4,217.58,10379.0,208.8262,209.0375,208.7974,208.9702,10379.0
2022-12-12 15:20:00,217.59,218.01,217.57,217.89,8032.0,208.9798,209.3832,208.9606,209.268,8032.0
2022-12-12 15:30:00,217.89,218.15,217.85,217.85,18547.0,209.268,209.5177,209.2296,209.2296,18547.0
2022-12-12 15:40:00,217.8,217.81,217.2,217.23,30287.0,209.1815,209.1911,208.6053,208.6341,30287.0
2022-12-12 15:50:00,217.26,217.6,217.08,217.57,56575.0,208.6629,208.9894,208.49,208.9606,56575.0
2022-12-13 09:30:00,220.0,220.02,217.26,217.42,48281.0,211.2945,211.3137,208.6629,208.8166,48281.0
2022-12-13 09:40:00,217.46,217.57,216.84,216.87,24463.0,208.855,208.9606,208.2595,208.2883,24463.0
2022-12-13 09:50:00,216.58,218.24,216.58,218.16,32035.0,208.0098,209.6041,208.0098,209.5273,32035.0
2022-12-13 10:00:00,218.26,218.67,217.58,217.94,52085.0,209.6233,210.0171,208.9702,209.316,52085.0
2022-12-13 10:10:00,217.9,217.98,216.43,216.68,22776.0,209.2776,209.3544,207.8657,208.1059,22776.0
2022-12-13 10:20:00,216.69,216.78,215.1,215.89,20921.0,208.1155,208.2019,206.5884,207.3471,20921.0
2022-12-13 10:30:00,215.89,216.49,215.61,215.76,20667.0,207.3471,207.9234,207.0782,207.2223,20667.0
2022-12-13 10:40:00,215.71,216.49,215.64,215.78,13571.0,207.1742,207.9234,207.107,207.2415,13571.0
2022-12-13 10:50:00,215.71,216.27,215.66,216.11,17383.0,207.1742,207.7121,207.1262,207.5584,17383.0
2022-12-13 11:00:00,216.12,216.86,216.12,216.78,14008.0,207.568,208.2787,207.568,208.2019,14008.0
2022-12-13 11:10:00,216.85,217.22,216.74,217.14,19660.0,208.2691,208.6245,208.1635,208.5477,19660.0
2022-12-13 11:20:00,217.2,217.26,216.7,217.26,10379.0,208.6053,208.6629,208.1251,208.6629,10379.0
2022-12-13 11:30:00,217.22,217.94,217.22,217.91,7875.0,208.6245,209.316,208.6245,209.2872,7875.0
2022-12-13 11:40:00,217.93,218.04,216.82,217.03,13326.0,209.3064,209.412,208.2403,208.442,13326.0
2022-12-13 11:50:00,217.06,217.23,216.75,217.14,13392.0,208.4708,208.6341,208.1731,208.5477,13392.0
2022-12-13 12:00:00,217.17,217.71,217.1,217.49,5862.0,208.5765,209.0951,208.5092,208.8838,5862.0
2022-12-13 12:10:00,217.36,217.36,216.54,216.55,9147.0,208.7589,208.7589,207.9714,207.981,9147.0
2022-12-13 12:20:00,216.61,217.01,216.58,216.72,7000.0,208.0386,208.4228,208.0098,208.1443,7000.0
2022-12-13 12:30:00,216.69,217.0,216.51,217.0,7508.0,208.1155,208.4132,207.9426,208.4132,7508.0
2022-12-13 12:40:00,217.03,217.11,216.41,216.5,13004.0,208.442,208.5188,207.8465,207.933,13004.0
2022-12-13 12:50:00,216.53,216.71,216.41,216.55,6394.0,207.9618,208.1347,207.8465,207.981,6394.0
2022-12-13 13:00:00,216.56,216.91,216.55,216.86,10551.0,207.9906,208.3268,207.981,208.2787,10551.0
2022-12-13 13:10:00,216.98,217.51,216.91,217.51,5305.0,208.394,208.903,208.3268,208.903,5305.0
2022-12-13 13:20:00,217.4,217.59,217.34,217.39,5581.0,208.7974,208.9798,208.7397,208.7878,5581.0
2022-12-13 13:30:00,217.47,217.48,217.04,217.24,6318.0,208.8646,208.8742,208.4516,208.6437,6318.0
2022-12-13 13:40:00,217.18,217.36,216.98,216.99,8587.0,208.5861,208.7589,208.394,208.4036,8587.0
2022-12-13 13:50:00,217.05,217.28,216.86,217.28,18240.0,208.4612,208.6821,208.2787,208.6821,18240.0
2022-12-13 14:00:00,217.25,217.56,217.0,217.08,6443.0,208.6533,208.951,208.4132,208.49,6443.0
2022-12-13 14:10:00,217.04,217.44,217.04,217.22,9657.0,208.4516,208.8358,208.4516,208.6245,9657.0
2022-12-13 14:20:00,217.26,217.26,216.96,217.22,12214.0,208.6629,208.6629,208.3748,208.6245,12214.0
2022-12-13 14:30:00,217.19,217.23,216.93,217.16,5718.0,208.5957,208.6341,208.346,208.5669,5718.0
2022-12-13 14:40:00,217.14,217.58,217.09,217.58,6540.0,208.5477,208.9702,208.4996,208.9702,6540.0
2022-12-13 14:50:00,217.5,217.5,217.03,217.2,18499.0,208.8934,208.8934,208.442,208.6053,18499.0
2022-12-13 15:00:00,217.16,217.16,216.63,216.85,8330.0,208.5669,208.5669,208.0578,208.2691,8330.0
2022-12-13 15:10:00,216.78,217.31,216.65,217.18,5617.0,208.2019,208.7109,208.077,208.5861,5617.0
2022-12-13 15:20:00,217.18,217.53,217.16,217.41,7249.0,208.5861,208.9222,208.5669,208.807,7249.0
2022-12-13 15:30:00,217.43,217.84,217.29,217.34,11039.0,208.8262,209.22,208.6917,208.7397,11039.0
2022-12-13 15:40:00,217.29,217.74,217.22,217.55,18247.0,208.6917,209.1239,208.6245,208.9414,18247.0
2022-12-13 15:50:00,217.55,217.96,216.91,217.16,189788.0,208.9414,209.3352,208.3268,208.5669,189788.0
2022-12-14 09:30:00,217.37,219.16,217.37,218.94,26067.0,208.7686,210.4877,208.7686,210.2764,26067.0
2022-12-14 09:40:00,218.97,219.9,218.83,219.73,23826.0,210.3052,211.1984,210.1708,211.0352,23826.0
2022-12-14 09:50:00,219.81,220.34,219.81,220.2,7069.0,211.112,211.621,211.112,211.4866,7069.0
2022-12-14 10:00:00,220.28,220.59,219.99,220.07,6430.0,211.5634,211.8611,211.2849,211.3617,6430.0
2022-12-14 10:10:00,220.05,220.21,219.78,220.02,7705.0,211.3425,211.4962,211.0832,211.3137,7705.0
2022-12-14 10:20:00,219.98,220.68,219.92,220.6,11497.0,211.2753,211.9476,211.2176,211.8707,11497.0
2022-12-14 10:30:00,220.56,220.96,220.55,220.92,5495.0,211.8323,212.2165,211.8227,212.1781,5495.0
2022-12-14 10:40:00,220.98,221.1,220.75,220.76,15874.0,212.2357,212.351,212.0148,212.0244,15874.0
2022-12-14 10:50:00,220.85,220.85,219.96,220.06,7431.0,212.1108,212.1108,211.2561,211.3521,7431.0
2022-12-14 11:00:00,220.06,220.32,220.06,220.14,9046.0,211.3521,211.6018,211.3521,211.4289,9046.0
2022-12-14 11:10:00,220.21,220.21,219.69,219.83,6465.0,211.4962,211.4962,210.9967,211.1312,6465.0
2022-12-14 11:20:00,219.83,219.98,219.61,219.95,28478.0,211.1312,211.2753,210.9199,211.2465,28478.0
2022-12-14 11:30:00,219.96,220.07,219.87,219.87,6692.0,211.2561,211.3617,211.1696,211.1696,6692.0
2022-12-14 11:40:00,219.95,219.98,219.77,219.86,9349.0,211.2465,211.2753,211.0736,211.16,9349.0
2022-12-14 11:50:00,219.82,219.86,219.65,219.75,5997.0,211.1216,211.16,210.9583,211.0544,5997.0
2022-12-14 12:00:00,219.67,219.73,219.51,219.66,3944.0,210.9775,211.0352,210.8239,210.9679,3944.0
2022-12-14 12:10:00,219.67,219.78,219.57,219.71,4513.0,210.9775,211.0832,210.8815,211.016,4513.0
2022-12-14 12:20:00,219.68,219.83,219.66,219.66,5334.0,210.9871,211.1312,210.9679,210.9679,5334.0
2022-12-14 12:30:00,219.6,219.85,219.49,219.78,16620.0,210.9103,211.1504,210.8047,211.0832,16620.0
2022-12-14 12:40:00,219.76,219.81,219.52,219.61,6322.0,211.064,211.112,210.8335,210.9199,6322.0
2022-12-14 12:50:00,219.62,219.69,219.3,219.3,7882.0,210.9295,210.9967,210.6222,210.6222,7882.0
2022-12-14 13:00:00,219.23,219.37,219.12,219.27,8939.0,210.5549,210.6894,210.4493,210.5934,8939.0
2022-12-14 13:10:00,219.26,219.43,219.15,219.27,7759.0,210.5838,210.747,210.4781,210.5934,7759.0
2022-12-14 13:20:00,219.26,219.36,219.18,219.18,6644.0,210.5838,210.6798,210.5069,210.5069,6644.0
2022-12-14 13:30:00,219.16,219.22,218.88,219.17,11289.0,210.4877,210.5453,210.2188,210.4973,11289.0
2022-12-14 13:40:00,219.18,219.29,218.81,218.82,20515.0,210.5069,210.6126,210.1516,210.1612,20515.0
2022-12-14 13:50:00,218.83,219.39,218.58,219.35,25462.0,210.1708,210.7086,209.9307,210.6702,25462.0
2022-12-14 14:00:00,219.2,219.2,216.91,216.94,22264.0,210.5261,210.5261,208.3268,208.3556,22264.0
2022-12-14 14:10:00,217.11,217.39,216.79,217.26,11853.0,208.5188,208.7878,208.2115,208.6629,11853.0
2022-12-14 14:20:00,217.19,217.55,216.79,217.45,20428.0,208.5957,208.9414,208.2115,208.8454,20428.0
2022-12-14 14:30:00,217.36,217.75,215.93,216.29,21826.0,208.7589,209.1335,207.3855,207.7313,21826.0
2022-12-14 14:40:00,216.29,216.76,215.28,216.21,37357.0,207.7313,208.1827,206.7613,207.6545,37357.0
2022-12-14 14:50:00,216.1,216.4,215.66,216.2,22467.0,207.5488,207.8369,207.1262,207.6448,22467.0
2022-12-14 15:00:00,216.21,217.42,216.2,217.35,17963.0,207.6545,208.8166,207.6448,208.7493,17963.0
2022-12-14 15:10:00,217.0,218.09,216.97,217.34,28302.0,208.4132,209.4601,208.3844,208.7397,28302.0
2022-12-14 15:20:00,217.42,217.73,216.56,216.56,30096.0,208.8166,209.1143,207.9906,207.9906,30096.0
2022-12-14 15:30:00,216.38,216.92,216.24,216.77,56317.0,207.8177,208.3364,207.6833,208.1923,56317.0
2022-12-14 15:40:00,216.85,217.15,216.57,216.88,42684.0,208.2691,208.5573,208.0002,208.2979,42684.0
2022-12-14 15:50:00,217.1,217.59,216.73,216.76,101190.0,208.5092,208.9798,208.1539,208.1827,101190.0
2022-12-15 09:30:00,213.92,213.92,212.33,213.2,31537.0,206.2565,206.2565,204.7235,205.5623,31537.0
2022-12-15 09:40:00,213.1,213.1,212.33,212.42,20629.0,205.4659,205.4659,204.7235,204.8103,20629.0
2022-12-15 09:50:00,212.41,212.85,211.82,211.99,26719.0,204.8006,205.2249,204.2318,204.3957,26719.0
2022-12-15 10:00:00,211.99,212.09,211.33,211.37,13455.0,204.3957,204.4921,203.7593,203.7979,13455.0
2022-12-15 10:10:00,211.37,211.9,211.37,211.42,8666.0,203.7979,204.3089,203.7979,203.8461,8666.0
2022-12-15 10:20:00,211.44,212.55,211.35,212.55,36625.0,203.8654,204.9356,203.7786,204.9356,36625.0
2022-12-15 10:30:00,212.55,213.78,212.41,213.78,21980.0,204.9356,206.1215,204.8006,206.1215,21980.0
2022-12-15 10:40:00,213.74,214.1,213.33,213.41,52603.0,206.083,206.4301,205.6877,205.7648,52603.0
2022-12-15 10:50:00,213.38,213.83,213.05,213.81,15973.0,205.7359,206.1698,205.4177,206.1505,15973.0
2022-12-15 11:00:00,213.88,214.2,213.71,214.17,33578.0,206.218,206.5265,206.0541,206.4976,33578.0
2022-12-15 11:10:00,214.16,214.36,213.73,214.13,27223.0,206.4879,206.6808,206.0733,206.459,27223.0
2022-12-15 11:20:00,214.13,214.13,213.26,213.42,25653.0,206.459,206.459,205.6202,205.7744,25653.0
2022-12-15 11:30:00,213.35,213.91,213.19,213.83,24253.0,205.707,206.2469,205.5527,206.1698,24253.0
2022-12-15 11:40:00,213.88,213.88,213.4,213.43,45167.0,206.218,206.218,205.7552,205.7841,45167.0
2022-12-15 11:50:00,213.46,213.85,213.27,213.77,14851.0,205.813,206.189,205.6298,206.1119,14851.0
2022-12-15 12:00:00,213.78,214.02,213.76,213.92,18177.0,206.1215,206.353,206.1023,206.2565,18177.0
2022-12-15 12:10:00,213.9,213.93,213.3,213.8,14528.0,206.2373,206.2662,205.6587,206.1408,14528.0
2022-12-15 12:20:00,213.83,213.91,213.47,213.89,50431.0,206.1698,206.2469,205.8227,206.2276,50431.0
2022-12-15 12:30:00,213.92,214.28,213.79,213.99,20711.0,206.2565,206.6036,206.1312,206.324,20711.0
2022-12-15 12:40:00,213.84,214.04,213.77,214.02,21123.0,206.1794,206.3722,206.1119,206.353,21123.0
2022-12-15 12:50:00,214.01,214.05,213.47,213.51,20751.0,206.3433,206.3819,205.8227,205.8612,20751.0
2022-12-15 13:00:00,213.46,213.52,212.93,212.99,11719.0,205.813,205.8709,205.302,205.3599,11719.0
2022-12-15 13:10:00,212.96,213.17,212.88,213.09,14404.0,205.3309,205.5334,205.2538,205.4563,14404.0
2022-12-15 13:20:00,213.07,213.37,212.96,213.05,43801.0,205.437,205.7262,205.3309,205.4177,43801.0
2022-12-15 13:30:00,213.05,213.07,212.85,213.05,10956.0,205.4177,205.437,205.2249,205.4177,10956.0
2022-12-15 13:40:00,213.06,213.25,213.06,213.09,9457.0,205.4273,205.6105,205.4273,205.4563,9457.0
2022-12-15 13:50:00,213.09,213.55,212.95,213.55,13293.0,205.4563,205.8998,205.3213,205.8998,13293.0
2022-12-15 14:00:00,213.58,213.6,213.14,213.18,16131.0,205.9287,205.948,205.5045,205.543,16131.0
2022-12-15 14:10:00,213.14,213.53,213.14,213.53,21655.0,205.5045,205.8805,205.5045,205.8805,21655.0
2022-12-15 14:20:00,213.51,213.6,213.41,213.56,25736.0,205.8612,205.948,205.7648,205.9094,25736.0
2022-12-15 14:30:00,213.64,214.33,213.63,214.24,9597.0,205.9866,206.6518,205.9769,206.5651,9597.0
2022-12-15 14:40:00,214.22,214.56,214.16,214.26,43234.0,206.5458,206.8736,206.4879,206.5844,43234.0
2022-12-15 14:50:00,214.22,214.53,214.11,214.52,32680.0,206.5458,206.8447,206.4397,206.835,32680.0
2022-12-15 15:00:00,214.52,214.94,214.52,214.71,13466.0,206.835,207.24,206.835,207.0182,13466.0
2022-12-15 15:10:00,214.76,214.78,214.01,214.03,20937.0,207.0664,207.0857,206.3433,206.3626,20937.0
2022-12-15 15:20:00,214.0,214.41,213.95,214.37,34205.0,206.3337,206.729,206.2855,206.6904,34205.0
2022-12-15 15:30:00,214.23,214.44,213.74,213.84,18819.0,206.5554,206.7579,206.083,206.1794,18819.0
2022-12-15 15:40:00,213.83,213.88,213.05,213.06,32768.0,206.1698,206.218,205.4177,205.4273,32768.0
2022-12-15 15:50:00,213.13,213.57,212.64,213.02,220109.0,205.4948,205.9191,205.0224,205.3888,220109.0
2022-12-16 09:30:00,211.34,212.3,211.34,211.95,237532.0,203.769,204.6946,203.769,204.3571,237532.0
2022-12-16 09:40:00,211.92,212.35,211.32,211.34,31641.0,204.3282,204.7428,203.7497,203.769,31641.0
2022-12-16 09:50:00,211.54,211.95,211.32,211.88,11661.0,203.9618,204.3571,203.7497,204.2896,11661.0
2022-12-16 10:00:00,211.97,212.01,210.63,210.8,15768.0,204.3764,204.415,203.0844,203.2483,15768.0
2022-12-16 10:10:00,210.82,210.97,210.25,210.91,9764.0,203.2676,203.4122,202.718,203.3544,9764.0
2022-12-16 10:20:00,210.96,211.08,210.68,210.74,6294.0,203.4026,203.5183,203.1326,203.1905,6294.0
2022-12-16 10:30:00,210.71,210.87,209.72,209.95,32316.0,203.1615,203.3158,202.207,202.4288,32316.0
2022-12-16 10:40:00,209.9,210.18,209.8,209.91,43114.0,202.3805,202.6505,202.2841,202.3902,43114.0
2022-12-16 10:50:00,209.88,210.11,209.76,209.93,15188.0,202.3613,202.583,202.2456,202.4095,15188.0
2022-12-16 11:00:00,209.94,210.16,209.71,209.97,26760.0,202.4191,202.6312,202.1974,202.448,26760.0
2022-12-16 11:10:00,209.95,210.34,209.72,209.91,18487.0,202.4288,202.8048,202.207,202.3902,18487.0
2022-12-16 11:20:00,209.94,210.39,209.94,210.34,27023.0,202.4191,202.853,202.4191,202.8048,27023.0
2022-12-16 11:30:00,210.38,210.86,210.24,210.33,20670.0,202.8434,203.3062,202.7084,202.7951,20670.0
2022-12-16 11:40:00,210.27,210.27,209.43,209.44,25713.0,202.7373,202.7373,201.9274,201.937,25713.0
2022-12-16 11:50:00,209.45,209.63,209.33,209.48,16577.0,201.9467,202.1202,201.831,201.9756,16577.0
2022-12-16 12:00:00,209.48,209.8,209.47,209.74,9260.0,201.9756,202.2841,201.966,202.2263,9260.0
2022-12-16 12:10:00,209.68,210.11,209.68,210.01,10870.0,202.1684,202.583,202.1684,202.4866,10870.0
2022-12-16 12:20:00,209.95,209.97,209.34,209.64,8389.0,202.4288,202.448,201.8406,202.1299,8389.0
2022-12-16 12:30:00,209.62,209.95,209.52,209.87,7404.0,202.1106,202.4288,202.0142,202.3516,7404.0
2022-12-16 12:40:00,209.84,209.88,209.43,209.75,31781.0,202.3227,202.3613,201.9274,202.2359,31781.0
2022-12-16 12:50:00,209.75,209.79,209.31,209.38,8343.0,202.2359,202.2745,201.8117,201.8792,8343.0
2022-12-16 13:00:00,209.37,209.7,209.03,209.23,22043.0,201.8695,202.1877,201.5417,201.7345,22043.0
2022-12-16 13:10:00,209.27,209.51,209.26,209.32,8350.0,201.7731,202.0045,201.7635,201.8213,8350.0
2022-12-16 13:20:00,209.3,209.32,209.18,209.27,10258.0,201.802,201.8213,201.6863,201.7731,10258.0
2022-12-16 13:30:00,209.22,209.68,209.18,209.68,14241.0,201.7249,202.1684,201.6863,202.1684,14241.0
2022-12-16 13:40:00,209.64,209.8,209.48,209.75,11184.0,202.1299,202.2841,201.9756,202.2359,11184.0
2022-12-16 13:50:00,209.75,209.76,209.45,209.76,7734.0,202.2359,202.2456,201.9467,202.2456,7734.0
2022-12-16 14:00:00,209.76,210.02,209.69,210.0,15907.0,202.2456,202.4962,202.1781,202.477,15907.0
2022-12-16 14:10:00,210.01,210.52,210.0,210.36,13764.0,202.4866,202.9783,202.477,202.8241,13764.0
2022-12-16 14:20:00,210.4,210.4,210.01,210.19,11095.0,202.8626,202.8626,202.4866,202.6602,11095.0
2022-12-16 14:30:00,210.21,210.36,210.07,210.31,6665.0,202.6794,202.8241,202.5445,202.7759,6665.0
2022-12-16 14:40:00,210.35,210.74,210.35,210.73,10633.0,202.8144,203.1905,202.8144,203.1808,10633.0
2022-12-16 14:50:00,210.76,211.69,210.76,211.58,10251.0,203.2097,204.1064,203.2097,204.0004,10251.0
2022-12-16 15:00:00,211.5,211.56,211.06,211.08,11712.0,203.9232,203.9811,203.499,203.5183,11712.0
2022-12-16 15:10:00,211.05,211.49,211.01,211.45,31260.0,203.4893,203.9136,203.4508,203.875,31260.0
2022-12-16 15:20:00,211.41,212.15,211.41,212.08,17261.0,203.8365,204.5499,203.8365,204.4825,17261.0
2022-12-16 15:30:00,212.13,212.59,212.12,212.38,20538.0,204.5307,204.9742,204.521,204.7717,20538.0
2022-12-16 15:40:00,212.35,212.87,212.31,212.74,43282.0,204.7428,205.2441,204.7042,205.1188,43282.0
2022-12-16 15:50:00,212.83,213.25,211.61,211.68,195261.0,205.2056,205.6105,204.0293,204.0968,195261.0
2022-12-19 09:30:00,211.75,213.64,211.75,213.59,33431.0,204.1643,205.9866,204.1643,205.9384,33431.0
2022-12-19 09:40:00,213.69,213.85,213.19,213.29,12006.0,206.0348,206.189,205.5527,205.6491,12006.0
2022-12-19 09:50:00,213.53,213.99,213.41,213.99,12925.0,205.8805,206.324,205.7648,206.324,12925.0
2022-12-19 10:00:00,213.96,214.5,213.8,214.5,11007.0,206.2951,206.8158,206.1408,206.8158,11007.0
2022-12-19 10:10:00,214.53,214.75,214.44,214.56,10317.0,206.8447,207.0568,206.7579,206.8736,10317.0
2022-12-19 10:20:00,214.54,214.9,214.36,214.86,9405.0,206.8543,207.2014,206.6808,207.1629,9405.0
2022-12-19 10:30:00,214.89,214.89,214.45,214.48,9435.0,207.1918,207.1918,206.7675,206.7965,9435.0
2022-12-19 10:40:00,214.49,214.66,214.34,214.57,13769.0,206.8061,206.97,206.6615,206.8832,13769.0
2022-12-19 10:50:00,214.56,214.6,214.11,214.38,6187.0,206.8736,206.9122,206.4397,206.7001,6187.0
2022-12-19 11:00:00,214.28,214.29,213.81,214.02,9841.0,206.6036,206.6133,206.1505,206.353,9841.0
2022-12-19 11:10:00,214.01,214.03,213.8,214.0,12409.0,206.3433,206.3626,206.1408,206.3337,12409.0
2022-12-19 11:20:00,214.0,214.0,213.58,213.69,7227.0,206.3337,206.3337,205.9287,206.0348,7227.0
2022-12-19 11:30:00,213.77,213.77,213.34,213.61,9021.0,206.1119,206.1119,205.6973,205.9576,9021.0
2022-12-19 11:40:00,213.57,213.68,213.28,213.32,9172.0,205.9191,206.0251,205.6395,205.678,9172.0
2022-12-19 11:50:00,213.26,213.27,213.05,213.06,7155.0,205.6202,205.6298,205.4177,205.4273,7155.0
2022-12-19 12:00:00,213.15,213.49,212.99,213.41,11324.0,205.5141,205.8419,205.3599,205.7648,11324.0
2022-12-19 12:10:00,213.44,213.54,213.21,213.44,10305.0,205.7937,205.8901,205.572,205.7937,10305.0
2022-12-19 12:20:00,213.44,213.51,213.11,213.11,6604.0,205.7937,205.8612,205.4756,205.4756,6604.0
2022-12-19 12:30:00,213.11,213.11,212.8,212.97,6000.0,205.4756,205.4756,205.1767,205.3406,6000.0
2022-12-19 12:40:00,213.03,213.15,212.83,213.07,6973.0,205.3984,205.5141,205.2056,205.437,6973.0
2022-12-19 12:50:00,213.09,213.28,213.09,213.14,6719.0,205.4563,205.6395,205.4563,205.5045,6719.0
2022-12-19 13:00:00,213.27,213.27,212.92,212.92,6137.0,205.6298,205.6298,205.2924,205.2924,6137.0
2022-12-19 13:10:00,212.92,212.94,212.81,212.91,3739.0,205.2924,205.3116,205.1863,205.2827,3739.0
2022-12-19 13:20:00,212.95,213.03,212.67,212.67,14040.0,205.3213,205.3984,205.0513,205.0513,14040.0
2022-12-19 13:30:00,212.73,212.81,212.52,212.61,17627.0,205.1092,205.1863,204.9067,204.9935,17627.0
2022-12-19 13:40:00,212.64,212.68,212.27,212.27,8487.0,205.0224,205.061,204.6656,204.6656,8487.0
2022-12-19 13:50:00,212.23,212.33,212.04,212.06,7272.0,204.6271,204.7235,204.4439,204.4632,7272.0
2022-12-19 14:00:00,212.06,212.15,211.61,211.71,9299.0,204.4632,204.5499,204.0293,204.1257,9299.0
2022-12-19 14:10:00,211.74,211.86,211.53,211.59,8423.0,204.1546,204.2703,203.9522,204.01,8423.0
2022-12-19 14:20:00,211.61,211.72,211.38,211.4,6508.0,204.0293,204.1353,203.8075,203.8268,6508.0
2022-12-19 14:30:00,211.41,211.62,211.34,211.48,12078.0,203.8365,204.0389,203.769,203.9039,12078.0
2022-12-19 14:40:00,211.48,211.51,211.19,211.19,13895.0,203.9039,203.9329,203.6243,203.6243,13895.0
2022-12-19 14:50:00,211.2,211.2,210.85,211.16,13641.0,203.634,203.634,203.2965,203.5954,13641.0
2022-12-19 15:00:00,211.21,211.33,211.02,211.33,11089.0,203.6436,203.7593,203.4604,203.7593,11089.0
2022-12-19 15:10:00,211.29,211.59,211.23,211.54,11391.0,203.7208,204.01,203.6629,203.9618,11391.0
2022-12-19 15:20:00,211.55,211.86,211.48,211.79,16234.0,203.9714,204.2703,203.9039,204.2028,16234.0
2022-12-19 15:30:00,211.8,212.36,211.8,212.25,15361.0,204.2125,204.7524,204.2125,204.6464,15361.0
2022-12-19 15:40:00,212.24,212.26,212.08,212.14,25561.0,204.6367,204.656,204.4825,204.5403,25561.0
2022-12-19 15:50:00,212.17,212.45,211.86,211.94,102945.0,204.5692,204.8392,204.2703,204.3475,102945.0
2022-12-20 09:30:00,213.21,214.36,212.19,214.17,27960.0,205.572,206.6808,204.5885,206.4976,27960.0
2022-12-20 09:40:00,214.44,214.98,214.25,214.3,11946.0,206.7579,207.2786,206.5747,206.6229,11946.0
2022-12-20 09:50:00,214.25,215.13,214.0,215.06,13124.0,206.5747,207.4232,206.3337,207.3557,13124.0
2022-12-20 10:00:00,214.98,215.5,214.96,215.42,13943.0,207.2786,207.7799,207.2593,207.7028,13943.0
2022-12-20 10:10:00,215.34,215.99,215.31,215.86,12783.0,207.6257,208.2524,207.5967,208.127,12783.0
2022-12-20 10:20:00,215.99,216.24,215.63,215.7,5907.0,208.2524,208.4934,207.9053,207.9728,5907.0
2022-12-20 10:30:00,215.76,216.08,215.52,216.06,12383.0,208.0306,208.3392,207.7992,208.3199,12383.0
2022-12-20 10:40:00,216.02,216.15,215.55,215.79,13556.0,208.2813,208.4066,207.8281,208.0595,13556.0
2022-12-20 10:50:00,215.79,216.06,215.67,215.67,19145.0,208.0595,208.3199,207.9438,207.9438,19145.0
2022-12-20 11:00:00,215.75,215.75,215.09,215.39,8575.0,208.021,208.021,207.3846,207.6739,8575.0
2022-12-20 11:10:00,215.27,215.45,214.8,215.02,10196.0,207.5582,207.7317,207.105,207.3171,10196.0
2022-12-20 11:20:00,215.01,215.01,214.46,214.47,10153.0,207.3075,207.3075,206.7772,206.7868,10153.0
2022-12-20 11:30:00,214.58,214.8,214.48,214.53,9015.0,206.8929,207.105,206.7965,206.8447,9015.0
2022-12-20 11:40:00,214.52,214.63,214.4,214.49,10539.0,206.835,206.9411,206.7193,206.8061,10539.0
2022-12-20 11:50:00,214.44,214.57,214.19,214.56,8022.0,206.7579,206.8832,206.5169,206.8736,8022.0
2022-12-20 12:00:00,214.54,214.84,214.54,214.7,12397.0,206.8543,207.1436,206.8543,207.0086,12397.0
2022-12-20 12:10:00,214.75,214.98,214.66,214.72,39638.0,207.0568,207.2786,206.97,207.0279,39638.0
2022-12-20 12:20:00,214.71,215.14,214.7,214.99,10004.0,207.0182,207.4328,207.0086,207.2882,10004.0
2022-12-20 12:30:00,214.95,215.02,214.87,214.98,8506.0,207.2496,207.3171,207.1725,207.2786,8506.0
2022-12-20 12:40:00,215.11,215.28,214.95,214.95,10415.0,207.4039,207.5678,207.2496,207.2496,10415.0
2022-12-20 12:50:00,214.89,215.43,214.89,215.35,20626.0,207.1918,207.7124,207.1918,207.6353,20626.0
2022-12-20 13:00:00,215.36,215.44,215.14,215.2,11544.0,207.6449,207.7221,207.4328,207.4907,11544.0
2022-12-20 13:10:00,215.21,215.47,215.1,215.27,7743.0,207.5003,207.751,207.3943,207.5582,7743.0
2022-12-20 13:20:00,215.22,215.58,215.22,215.45,8496.0,207.51,207.8571,207.51,207.7317,8496.0
2022-12-20 13:30:00,215.45,215.62,215.44,215.45,10130.0,207.7317,207.8956,207.7221,207.7317,10130.0
2022-12-20 13:40:00,215.48,215.58,215.28,215.3,11715.0,207.7606,207.8571,207.5678,207.5871,11715.0
2022-12-20 13:50:00,215.3,215.45,215.16,215.19,17211.0,207.5871,207.7317,207.4521,207.481,17211.0
2022-12-20 14:00:00,215.17,215.27,215.04,215.27,14608.0,207.4618,207.5582,207.3364,207.5582,14608.0
2022-12-20 14:10:00,215.31,215.49,215.21,215.37,17730.0,207.5967,207.7703,207.5003,207.6546,17730.0
2022-12-20 14:20:00,215.31,215.32,214.96,215.15,15211.0,207.5967,207.6064,207.2593,207.4425,15211.0
2022-12-20 14:30:00,215.16,215.18,214.91,214.93,12440.0,207.4521,207.4714,207.2111,207.2304,12440.0
2022-12-20 14:40:00,215.0,215.02,214.81,215.0,7412.0,207.2978,207.3171,207.1147,207.2978,7412.0
2022-12-20 14:50:00,214.98,215.14,214.88,215.06,16325.0,207.2786,207.4328,207.1821,207.3557,16325.0
2022-12-20 15:00:00,215.09,215.12,214.8,215.0,13143.0,207.3846,207.4135,207.105,207.2978,13143.0
2022-12-20 15:10:00,214.98,215.23,214.88,215.09,11655.0,207.2786,207.5196,207.1821,207.3846,11655.0
2022-12-20 15:20:00,215.05,215.11,214.72,214.98,15621.0,207.3461,207.4039,207.0279,207.2786,15621.0
2022-12-20 15:30:00,215.02,215.32,214.91,215.3,16302.0,207.3171,207.6064,207.2111,207.5871,16302.0
2022-12-20 15:40:00,215.3,215.34,214.93,215.03,32248.0,207.5871,207.6257,207.2304,207.3268,32248.0
2022-12-20 15:50:00,214.98,215.07,214.52,214.7,83230.0,207.2786,207.3653,206.835,207.0086,83230.0
2022-12-21 09:30:00,216.12,216.7,215.58,216.45,21720.0,208.3777,208.9369,207.8571,208.6959,21720.0
2022-12-21 09:40:00,216.31,216.4,215.71,215.76,9681.0,208.5609,208.6477,207.9824,208.0306,9681.0
2022-12-21 09:50:00,215.87,216.04,215.3,215.99,14970.0,208.1367,208.3006,207.5871,208.2524,14970.0
2022-12-21 10:00:00,216.11,216.92,216.11,216.88,8143.0,208.3681,209.1491,208.3681,209.1105,8143.0
2022-12-21 10:10:00,216.8,216.8,216.32,216.46,7487.0,209.0334,209.0334,208.5706,208.7055,7487.0
2022-12-21 10:20:00,216.44,216.94,216.43,216.84,4354.0,208.6863,209.1683,208.6766,209.0719,4354.0
2022-12-21 10:30:00,216.87,217.54,216.87,217.54,4469.0,209.1009,209.7469,209.1009,209.7469,4469.0
2022-12-21 10:40:00,217.54,217.67,217.38,217.66,18259.0,209.7469,209.8722,209.5926,209.8626,18259.0
2022-12-21 10:50:00,217.65,217.79,217.53,217.7,5547.0,209.8529,209.9879,209.7372,209.9011,5547.0
2022-12-21 11:00:00,217.65,218.02,217.65,218.01,6399.0,209.8529,210.2097,209.8529,210.2,6399.0
2022-12-21 11:10:00,218.02,218.08,217.27,217.45,5407.0,210.2097,210.2675,209.4865,209.6601,5407.0
2022-12-21 11:20:00,217.5,217.74,217.5,217.7,6505.0,209.7083,209.9397,209.7083,209.9011,6505.0
2022-12-21 11:30:00,217.76,217.83,217.66,217.67,4590.0,209.959,210.0265,209.8626,209.8722,4590.0
2022-12-21 11:40:00,217.64,217.67,217.37,217.48,3853.0,209.8433,209.8722,209.5829,209.689,3853.0
2022-12-21 11:50:00,217.47,217.49,217.18,217.18,8240.0,209.6794,209.6986,209.3997,209.3997,8240.0
2022-12-21 12:00:00,217.15,217.36,217.15,217.2,4747.0,209.3708,209.5733,209.3708,209.419,4747.0
2022-12-21 12:10:00,217.19,217.55,217.17,217.48,5155.0,209.4094,209.7565,209.3901,209.689,5155.0
2022-12-21 12:20:00,217.44,217.74,217.43,217.61,7808.0,209.6504,209.9397,209.6408,209.8143,7808.0
2022-12-21 12:30:00,217.64,217.83,217.62,217.76,5962.0,209.8433,210.0265,209.824,209.959,5962.0
2022-12-21 12:40:00,217.79,217.87,217.74,217.79,2437.0,209.9879,210.065,209.9397,209.9879,2437.0
2022-12-21 12:50:00,217.79,218.24,217.79,218.21,5044.0,209.9879,210.4218,209.9879,210.3928,5044.0
2022-12-21 13:00:00,218.18,218.53,218.14,218.49,4239.0,210.3639,210.7014,210.3254,210.6628,4239.0
2022-12-21 13:10:00,218.55,218.55,218.12,218.2,3834.0,210.7207,210.7207,210.3061,210.3832,3834.0
2022-12-21 13:20:00,218.11,218.21,217.87,218.01,6667.0,210.2964,210.3928,210.065,210.2,6667.0
2022-12-21 13:30:00,218.12,218.2,218.06,218.13,3914.0,210.3061,210.3832,210.2482,210.3157,3914.0
2022-12-21 13:40:00,218.17,218.5,218.12,218.48,4047.0,210.3543,210.6725,210.3061,210.6532,4047.0
2022-12-21 13:50:00,218.51,218.56,218.43,218.45,6011.0,210.6821,210.7303,210.605,210.6243,6011.0
2022-12-21 14:00:00,218.47,218.82,218.43,218.71,18113.0,210.6435,210.981,210.605,210.8749,18113.0
2022-12-21 14:10:00,218.7,218.7,218.52,218.62,11475.0,210.8653,210.8653,210.6917,210.7882,11475.0
2022-12-21 14:20:00,218.74,218.74,218.34,218.34,8775.0,210.9039,210.9039,210.5182,210.5182,8775.0
2022-12-21 14:30:00,218.34,218.45,218.22,218.42,9070.0,210.5182,210.6243,210.4025,210.5953,9070.0
2022-12-21 14:40:00,218.41,218.56,218.33,218.5,10094.0,210.5857,210.7303,210.5086,210.6725,10094.0
2022-12-21 14:50:00,218.44,218.51,218.16,218.3,9587.0,210.6146,210.6821,210.3446,210.4796,9587.0
2022-12-21 15:00:00,218.32,218.35,217.84,217.91,10100.0,210.4989,210.5278,210.0361,210.1036,10100.0
2022-12-21 15:10:00,217.91,218.05,217.62,217.62,20381.0,210.1036,210.2386,209.824,209.824,20381.0
2022-12-21 15:20:00,217.64,217.98,217.58,217.84,15719.0,209.8433,210.1711,209.7854,210.0361,15719.0
2022-12-21 15:30:00,217.84,218.15,217.75,218.15,17285.0,210.0361,210.335,209.9493,210.335,17285.0
2022-12-21 15:40:00,218.15,218.34,217.92,218.22,32217.0,210.335,210.5182,210.1132,210.4025,32217.0
2022-12-21 15:50:00,218.21,218.79,218.07,218.76,102385.0,210.3928,210.9521,210.2579,210.9231,102385.0
2022-12-22 09:30:00,216.73,219.32,216.73,217.59,23898.0,208.9659,211.4631,208.9659,209.7951,23898.0
2022-12-22 09:40:00,217.66,218.11,217.65,218.11,10046.0,209.8626,210.2964,209.8529,210.2964,10046.0
2022-12-22 09:50:00,218.11,218.19,217.71,217.88,12240.0,210.2964,210.3736,209.9108,210.0747,12240.0
2022-12-22 10:00:00,217.67,217.69,217.22,217.31,8023.0,209.8722,209.8915,209.4383,209.5251,8023.0
2022-12-22 10:10:00,217.43,217.43,216.92,217.2,7161.0,209.6408,209.6408,209.1491,209.419,7161.0
2022-12-22 10:20:00,217.26,217.26,216.84,217.02,14080.0,209.4769,209.4769,209.0719,209.2455,14080.0
2022-12-22 10:30:00,216.97,217.18,216.76,216.76,9778.0,209.1973,209.3997,208.9948,208.9948,9778.0
2022-12-22 10:40:00,216.75,217.11,216.75,216.9,11007.0,208.9852,209.3323,208.9852,209.1298,11007.0
2022-12-22 10:50:00,217.0,217.23,216.79,216.92,6316.0,209.2262,209.448,209.0237,209.1491,6316.0
2022-12-22 11:00:00,216.86,216.97,216.69,216.77,6463.0,209.0912,209.1973,208.9273,209.0044,6463.0
2022-12-22 11:10:00,216.84,217.23,216.69,217.19,7500.0,209.0719,209.448,208.9273,209.4094,7500.0
2022-12-22 11:20:00,217.14,217.32,217.1,217.31,7421.0,209.3612,209.5347,209.3226,209.5251,7421.0
2022-12-22 11:30:00,217.29,217.67,217.29,217.37,6088.0,209.5058,209.8722,209.5058,209.5829,6088.0
2022-12-22 11:40:00,217.36,217.36,216.99,217.04,8357.0,209.5733,209.5733,209.2166,209.2648,8357.0
2022-12-22 11:50:00,217.05,217.46,217.04,217.41,7736.0,209.2744,209.6697,209.2648,209.6215,7736.0
2022-12-22 12:00:00,217.41,217.55,217.35,217.47,7416.0,209.6215,209.7565,209.5637,209.6794,7416.0
2022-12-22 12:10:00,217.47,217.48,217.04,217.04,6470.0,209.6794,209.689,209.2648,209.2648,6470.0
2022-12-22 12:20:00,217.04,217.07,216.39,216.39,8717.0,209.2648,209.2937,208.638,208.638,8717.0
2022-12-22 12:30:00,216.38,216.45,216.27,216.37,7559.0,208.6284,208.6959,208.5223,208.6188,7559.0
2022-12-22 12:40:00,216.27,216.29,215.93,216.03,7946.0,208.5223,208.5416,208.1945,208.2909,7946.0
2022-12-22 12:50:00,216.05,216.05,215.78,215.9,6701.0,208.3102,208.3102,208.0499,208.1656,6701.0
2022-12-22 13:00:00,215.82,215.82,215.0,215.21,7634.0,208.0885,208.0885,207.2978,207.5003,7634.0
2022-12-22 13:10:00,215.23,215.57,215.21,215.5,6214.0,207.5196,207.8474,207.5003,207.7799,6214.0
2022-12-22 13:20:00,215.5,215.5,215.36,215.39,8080.0,207.7799,207.7799,207.6449,207.6739,8080.0
2022-12-22 13:30:00,215.39,215.41,215.0,215.23,13644.0,207.6739,207.6932,207.2978,207.5196,13644.0
2022-12-22 13:40:00,215.18,215.48,215.17,215.38,12085.0,207.4714,207.7606,207.4618,207.6642,12085.0
2022-12-22 13:50:00,215.41,215.48,215.28,215.36,28732.0,207.6932,207.7606,207.5678,207.6449,28732.0
2022-12-22 14:00:00,215.35,215.58,215.2,215.27,16495.0,207.6353,207.8571,207.4907,207.5582,16495.0
2022-12-22 14:10:00,215.23,215.69,215.2,215.62,21913.0,207.5196,207.9631,207.4907,207.8956,21913.0
2022-12-22 14:20:00,215.62,216.07,215.41,216.01,11744.0,207.8956,208.3295,207.6932,208.2717,11744.0
2022-12-22 14:30:00,216.06,216.29,215.88,215.96,20897.0,208.3199,208.5416,208.1463,208.2235,20897.0
2022-12-22 14:40:00,216.01,216.13,215.8,216.06,16069.0,208.2717,208.3874,208.0692,208.3199,16069.0
2022-12-22 14:50:00,216.09,216.33,216.06,216.28,18879.0,208.3488,208.5802,208.3199,208.532,18879.0
2022-12-22 15:00:00,216.28,216.57,216.18,216.5,34691.0,208.532,208.8116,208.4356,208.7441,34691.0
2022-12-22 15:10:00,216.45,216.6,216.1,216.52,22829.0,208.6959,208.8405,208.3584,208.7634,22829.0
2022-12-22 15:20:00,216.61,217.13,216.6,217.13,27037.0,208.8502,209.3515,208.8405,209.3515,27037.0
2022-12-22 15:30:00,217.16,217.2,216.6,216.7,18822.0,209.3805,209.419,208.8405,208.9369,18822.0
2022-12-22 15:40:00,216.74,216.93,216.46,216.88,43044.0,208.9755,209.1587,208.7055,209.1105,43044.0
2022-12-22 15:50:00,216.94,217.48,216.91,217.45,68365.0,209.1683,209.689,209.1394,209.6601,68365.0
2022-12-23 09:30:00,217.7,218.43,217.07,217.5,18754.0,209.9011,210.605,209.2937,209.7083,18754.0
2022-12-23 09:40:00,217.37,218.17,217.37,217.85,6802.0,209.5829,210.3543,209.5829,210.0457,6802.0
2022-12-23 09:50:00,217.72,218.08,217.72,217.99,12270.0,209.9204,210.2675,209.9204,210.1807,12270.0
2022-12-23 10:00:00,218.07,218.45,217.99,218.35,10684.0,210.2579,210.6243,210.1807,210.5278,10684.0
2022-12-23 10:10:00,218.38,219.14,218.24,219.09,13285.0,210.5568,211.2895,210.4218,211.2413,13285.0
2022-12-23 10:20:00,219.03,219.24,218.96,219.13,6866.0,211.1835,211.386,211.116,211.2799,6866.0
2022-12-23 10:30:00,219.08,219.25,218.95,219.06,7834.0,211.2317,211.3956,211.1063,211.2124,7834.0
2022-12-23 10:40:00,219.09,219.09,218.74,218.84,20260.0,211.2413,211.2413,210.9039,211.0003,20260.0
2022-12-23 10:50:00,218.8,218.91,218.44,218.46,9017.0,210.9617,211.0678,210.6146,210.6339,9017.0
2022-12-23 11:00:00,218.39,218.77,218.39,218.73,11896.0,210.5664,210.9328,210.5664,210.8942,11896.0
2022-12-23 11:10:00,218.77,219.13,218.77,219.03,9762.0,210.9328,211.2799,210.9328,211.1835,9762.0
2022-12-23 11:20:00,219.03,219.03,218.7,218.78,25904.0,211.1835,211.1835,210.8653,210.9424,25904.0
2022-12-23 11:30:00,218.88,219.21,218.81,219.17,10514.0,211.0388,211.357,210.9714,211.3185,10514.0
2022-12-23 11:40:00,219.15,219.3,219.12,219.29,14131.0,211.2992,211.4438,211.2702,211.4342,14131.0
2022-12-23 11:50:00,219.35,219.42,219.2,219.2,4525.0,211.492,211.5595,211.3474,211.3474,4525.0
2022-12-23 12:00:00,219.33,219.39,219.11,219.11,2550.0,211.4727,211.5306,211.2606,211.2606,2550.0
2022-12-23 12:10:00,219.14,219.3,219.14,219.27,2443.0,211.2895,211.4438,211.2895,211.4149,2443.0
2022-12-23 12:20:00,219.27,219.51,219.27,219.3,4512.0,211.4149,211.6463,211.4149,211.4438,4512.0
2022-12-23 12:30:00,219.38,219.61,219.33,219.35,4171.0,211.5209,211.7427,211.4727,211.492,4171.0
2022-12-23 12:40:00,219.35,219.38,218.98,219.03,4473.0,211.492,211.5209,211.1353,211.1835,4473.0
2022-12-23 12:50:00,219.05,219.24,219.04,219.22,2263.0,211.2028,211.386,211.1931,211.3667,2263.0
2022-12-23 13:00:00,219.25,219.33,219.12,219.33,4231.0,211.3956,211.4727,211.2702,211.4727,4231.0
2022-12-23 13:10:00,219.31,219.47,219.24,219.42,7253.0,211.4534,211.6077,211.386,211.5595,7253.0
2022-12-23 13:20:00,219.41,219.41,219.18,219.25,3283.0,211.5499,211.5499,211.3281,211.3956,3283.0
2022-12-23 13:30:00,219.25,219.49,219.2,219.36,4785.0,211.3956,211.627,211.3474,211.5017,4785.0
2022-12-23 13:40:00,219.28,219.36,218.96,219.08,5718.0,211.4245,211.5017,211.116,211.2317,5718.0
2022-12-23 13:50:00,219.02,219.18,218.97,218.97,4230.0,211.1738,211.3281,211.1256,211.1256,4230.0
2022-12-23 14:00:00,219.0,219.22,218.95,219.1,7183.0,211.1545,211.3667,211.1063,211.251,7183.0
2022-12-23 14:10:00,219.09,219.19,219.03,219.07,9414.0,211.2413,211.3377,211.1835,211.222,9414.0
2022-12-23 14:20:00,219.1,219.14,218.86,219.13,10355.0,211.251,211.2895,211.0196,211.2799,10355.0
2022-12-23 14:30:00,219.08,219.28,219.04,219.27,3696.0,211.2317,211.4245,211.1931,211.4149,3696.0
2022-12-23 14:40:00,219.33,219.33,219.04,219.09,4338.0,211.4727,211.4727,211.1931,211.2413,4338.0
2022-12-23 14:50:00,219.08,219.43,219.07,219.42,3148.0,211.2317,211.5691,211.222,211.5595,3148.0
2022-12-23 15:00:00,219.47,219.71,219.44,219.52,6883.0,211.6077,211.8391,211.5788,211.6559,6883.0
2022-12-23 15:10:00,219.5,219.61,219.33,219.36,5942.0,211.6366,211.7427,211.4727,211.5017,5942.0
2022-12-23 15:20:00,219.41,219.41,218.99,219.05,4780.0,211.5499,211.5499,211.1449,211.2028,4780.0
2022-12-23 15:30:00,219.01,219.06,218.69,218.69,9285.0,211.1642,211.2124,210.8557,210.8557,9285.0
2022-12-23 15:40:00,218.72,219.32,218.69,219.25,18166.0,210.8846,211.4631,210.8557,211.3956,18166.0
2022-12-23 15:50:00,219.24,219.66,219.13,219.61,72406.0,211.386,211.7909,211.2799,211.7427,72406.0
2022-12-27 09:30:00,219.8,220.49,219.59,219.91,25681.0,211.9259,212.5912,211.7234,212.0319,25681.0
2022-12-27 09:40:00,220.07,220.39,219.79,219.87,9285.0,212.1862,212.4948,211.9162,211.9934,9285.0
2022-12-27 09:50:00,219.65,220.01,219.65,219.85,19292.0,211.7813,212.1284,211.7813,211.9741,19292.0
2022-12-27 10:00:00,219.85,219.87,219.43,219.69,20828.0,211.9741,211.9934,211.5691,211.8198,20828.0
2022-12-27 10:10:00,219.72,220.76,219.54,220.66,13195.0,211.8488,212.8515,211.6752,212.7551,13195.0
2022-12-27 10:20:00,220.74,221.12,220.63,220.68,21222.0,212.8322,213.1986,212.7262,212.7744,21222.0
2022-12-27 10:30:00,220.54,220.82,220.47,220.73,13941.0,212.6394,212.9093,212.5719,212.8226,13941.0
2022-12-27 10:40:00,220.73,221.11,220.59,221.04,32073.0,212.8226,213.189,212.6876,213.1215,32073.0
2022-12-27 10:50:00,221.04,221.1,220.58,220.59,30430.0,213.1215,213.1793,212.6779,212.6876,30430.0
2022-12-27 11:00:00,220.38,220.86,220.38,220.83,5797.0,212.4851,212.9479,212.4851,212.919,5797.0
2022-12-27 11:10:00,220.78,220.93,220.41,220.51,19260.0,212.8708,213.0154,212.514,212.6105,19260.0
2022-12-27 11:20:00,220.51,220.56,220.4,220.5,9777.0,212.6105,212.6587,212.5044,212.6008,9777.0
2022-12-27 11:30:00,220.56,220.62,220.5,220.57,2467.0,212.6587,212.7165,212.6008,212.6683,2467.0
2022-12-27 11:40:00,220.56,220.97,220.53,220.91,5880.0,212.6587,213.054,212.6297,212.9961,5880.0
2022-12-27 11:50:00,220.98,221.11,220.82,220.9,12590.0,213.0636,213.189,212.9093,212.9865,12590.0
2022-12-27 12:00:00,220.96,221.25,220.96,221.23,16378.0,213.0443,213.3239,213.0443,213.3047,16378.0
2022-12-27 12:10:00,221.24,221.37,220.94,221.01,21861.0,213.3143,213.4396,213.025,213.0925,21861.0
2022-12-27 12:20:00,221.03,221.08,220.81,220.96,9578.0,213.1118,213.16,212.8997,213.0443,9578.0
2022-12-27 12:30:00,220.95,221.06,220.95,221.05,16035.0,213.0347,213.1408,213.0347,213.1311,16035.0
2022-12-27 12:40:00,221.05,221.08,220.84,221.06,22997.0,213.1311,213.16,212.9286,213.1408,22997.0
2022-12-27 12:50:00,221.05,221.2,221.0,221.13,9013.0,213.1311,213.2757,213.0829,213.2082,9013.0
2022-12-27 13:00:00,221.17,221.28,221.12,221.17,16025.0,213.2468,213.3529,213.1986,213.2468,16025.0
2022-12-27 13:10:00,221.09,221.36,221.09,221.29,7405.0,213.1697,213.43,213.1697,213.3625,7405.0
2022-12-27 13:20:00,221.35,221.64,221.34,221.48,22727.0,213.4204,213.7,213.4107,213.5457,22727.0
2022-12-27 13:30:00,221.37,221.7,221.36,221.68,17331.0,213.4396,213.7578,213.43,213.7385,17331.0
2022-12-27 13:40:00,221.68,221.77,221.44,221.48,16781.0,213.7385,213.8253,213.5071,213.5457,16781.0
2022-12-27 13:50:00,221.5,221.51,220.92,221.04,27789.0,213.565,213.5746,213.0058,213.1215,27789.0
2022-12-27 14:00:00,220.97,221.07,220.75,220.8,6662.0,213.054,213.1504,212.8419,212.8901,6662.0
2022-12-27 14:10:00,220.77,220.87,220.64,220.7,7927.0,212.8611,212.9576,212.7358,212.7936,7927.0
2022-12-27 14:20:00,220.72,220.72,220.43,220.44,11011.0,212.8129,212.8129,212.5333,212.543,11011.0
2022-12-27 14:30:00,220.4,220.52,220.4,220.43,6803.0,212.5044,212.6201,212.5044,212.5333,6803.0
2022-12-27 14:40:00,220.4,220.5,220.3,220.41,11956.0,212.5044,212.6008,212.408,212.514,11956.0
2022-12-27 14:50:00,220.44,220.69,220.39,220.69,11680.0,212.543,212.784,212.4948,212.784,11680.0
2022-12-27 15:00:00,220.69,220.86,220.65,220.82,8586.0,212.784,212.9479,212.7454,212.9093,8586.0
2022-12-27 15:10:00,220.82,221.22,220.79,221.19,11717.0,212.9093,213.295,212.8804,213.2661,11717.0
2022-12-27 15:20:00,221.22,221.29,220.92,221.13,49331.0,213.295,213.3625,213.0058,213.2082,49331.0
2022-12-27 15:30:00,221.1,221.26,220.93,221.23,29283.0,213.1793,213.3336,213.0154,213.3047,29283.0
2022-12-27 15:40:00,221.23,221.37,221.16,221.37,41375.0,213.3047,213.4396,213.2372,213.4396,41375.0
2022-12-27 15:50:00,221.38,221.38,220.63,220.89,51895.0,213.4493,213.4493,212.7262,212.9768,51895.0
2022-12-28 09:30:00,221.28,221.61,221.0,221.28,16935.0,213.3529,213.671,213.0829,213.3529,16935.0
2022-12-28 09:40:00,221.43,222.33,221.38,222.27,10009.0,213.4975,214.3653,213.4493,214.3074,10009.0
2022-12-28 09:50:00,222.27,222.31,221.5,221.53,16765.0,214.3074,214.346,213.565,213.5939,16765.0
2022-12-28 10:00:00,221.59,221.81,221.54,221.56,7991.0,213.6518,213.8639,213.6036,213.6228,7991.0
2022-12-28 10:10:00,221.59,221.84,221.55,221.82,10480.0,213.6518,213.8928,213.6132,213.8735,10480.0
2022-12-28 10:20:00,221.76,221.99,221.46,221.56,21417.0,213.8157,214.0374,213.5264,213.6228,21417.0
2022-12-28 10:30:00,221.48,221.87,221.34,221.8,5903.0,213.5457,213.9217,213.4107,213.8542,5903.0
2022-12-28 10:40:00,221.73,221.84,221.35,221.38,17578.0,213.7867,213.8928,213.4204,213.4493,17578.0
2022-12-28 10:50:00,221.38,221.38,221.07,221.24,6581.0,213.4493,213.4493,213.1504,213.3143,6581.0
2022-12-28 11:00:00,221.24,221.34,220.7,220.86,15957.0,213.3143,213.4107,212.7936,212.9479,15957.0
2022-12-28 11:10:00,220.8,220.8,220.51,220.59,16292.0,212.8901,212.8901,212.6105,212.6876,16292.0
2022-12-28 11:20:00,220.56,220.98,220.53,220.91,22517.0,212.6587,213.0636,212.6297,212.9961,22517.0
2022-12-28 11:30:00,220.97,221.04,220.88,220.98,6640.0,213.054,213.1215,212.9672,213.0636,6640.0
2022-12-28 11:40:00,221.04,221.38,221.04,221.25,7429.0,213.1215,213.4493,213.1215,213.3239,7429.0
2022-12-28 11:50:00,221.2,221.2,220.76,220.82,8568.0,213.2757,213.2757,212.8515,212.9093,8568.0
2022-12-28 12:00:00,220.78,220.79,220.3,220.49,12389.0,212.8708,212.8804,212.408,212.5912,12389.0
2022-12-28 12:10:00,220.54,220.58,220.35,220.48,10593.0,212.6394,212.6779,212.4562,212.5815,10593.0
2022-12-28 12:20:00,220.55,220.6,220.25,220.56,10148.0,212.649,212.6972,212.3598,212.6587,10148.0
2022-12-28 12:30:00,220.59,220.99,220.59,220.8,6697.0,212.6876,213.0733,212.6876,212.8901,6697.0
2022-12-28 12:40:00,220.79,221.14,220.75,221.14,8350.0,212.8804,213.2179,212.8419,213.2179,8350.0
2022-12-28 12:50:00,221.11,221.35,221.1,221.29,9586.0,213.189,213.4204,213.1793,213.3625,9586.0
2022-12-28 13:00:00,221.26,221.54,221.25,221.46,5767.0,213.3336,213.6036,213.3239,213.5264,5767.0
2022-12-28 13:10:00,221.5,221.66,221.49,221.62,18430.0,213.565,213.7193,213.5553,213.6807,18430.0
2022-12-28 13:20:00,221.62,221.65,221.37,221.44,13005.0,213.6807,213.7096,213.4396,213.5071,13005.0
2022-12-28 13:30:00,221.42,221.44,221.15,221.16,14734.0,213.4879,213.5071,213.2275,213.2372,14734.0
2022-12-28 13:40:00,221.17,221.37,221.15,221.34,8451.0,213.2468,213.4396,213.2275,213.4107,8451.0
2022-12-28 13:50:00,221.33,221.34,221.0,221.09,10597.0,213.4011,213.4107,213.0829,213.1697,10597.0
2022-12-28 14:00:00,221.14,221.35,221.14,221.19,11368.0,213.2179,213.4204,213.2179,213.2661,11368.0
2022-12-28 14:10:00,221.05,221.12,220.9,221.1,13985.0,213.1311,213.1986,212.9865,213.1793,13985.0
2022-12-28 14:20:00,221.14,221.35,221.1,221.34,5369.0,213.2179,213.4204,213.1793,213.4107,5369.0
2022-12-28 14:30:00,221.31,221.71,221.31,221.64,26289.0,213.3818,213.7675,213.3818,213.7,26289.0
2022-12-28 14:40:00,221.7,222.04,221.64,221.78,21999.0,213.7578,214.0856,213.7,213.835,21999.0
2022-12-28 14:50:00,221.81,221.81,221.59,221.61,23924.0,213.8639,213.8639,213.6518,213.671,23924.0
2022-12-28 15:00:00,221.6,221.61,221.07,221.14,8141.0,213.6614,213.671,213.1504,213.2179,8141.0
2022-12-28 15:10:00,221.1,221.11,220.5,220.5,13323.0,213.1793,213.189,212.6008,212.6008,13323.0
2022-12-28 15:20:00,220.56,220.57,220.3,220.4,15496.0,212.6587,212.6683,212.408,212.5044,15496.0
2022-12-28 15:30:00,220.38,220.73,220.38,220.66,14930.0,212.4851,212.8226,212.4851,212.7551,14930.0
2022-12-28 15:40:00,220.7,220.7,220.23,220.41,46602.0,212.7936,212.7936,212.3405,212.514,46602.0
2022-12-28 15:50:00,220.42,220.5,219.78,219.79,63352.0,212.5237,212.6008,211.9066,211.9162,63352.0
2022-12-29 09:30:00,220.77,220.99,219.7,219.84,15372.0,212.8611,213.0733,211.8295,211.9645,15372.0
2022-12-29 09:40:00,219.94,220.07,219.75,220.05,6762.0,212.0609,212.1862,211.8777,212.1669,6762.0
2022-12-29 09:50:00,220.03,220.3,219.87,220.18,2944.0,212.1476,212.408,211.9934,212.2923,2944.0
2022-12-29 10:00:00,220.31,220.91,220.31,220.76,11474.0,212.4176,212.9961,212.4176,212.8515,11474.0
2022-12-29 10:10:00,220.77,221.42,220.75,221.31,6412.0,212.8611,213.4879,212.8419,213.3818,6412.0
2022-12-29 10:20:00,221.28,221.28,220.67,220.95,6700.0,213.3529,213.3529,212.7647,213.0347,6700.0
2022-12-29 10:30:00,220.97,221.36,220.97,221.12,9149.0,213.054,213.43,213.054,213.1986,9149.0
2022-12-29 10:40:00,221.12,221.12,220.5,220.65,7545.0,213.1986,213.1986,212.6008,212.7454,7545.0
2022-12-29 10:50:00,220.67,221.03,220.63,221.02,4420.0,212.7647,213.1118,212.7262,213.1022,4420.0
2022-12-29 11:00:00,221.1,221.35,221.1,221.16,13546.0,213.1793,213.4204,213.1793,213.2372,13546.0
2022-12-29 11:10:00,221.18,221.18,221.05,221.06,4269.0,213.2565,213.2565,213.1311,213.1408,4269.0
2022-12-29 11:20:00,221.06,221.45,221.0,221.39,24344.0,213.1408,213.5168,213.0829,213.4589,24344.0
2022-12-29 11:30:00,221.41,222.06,221.4,222.03,10513.0,213.4782,214.1049,213.4686,214.076,10513.0
2022-12-29 11:40:00,222.07,222.4,222.01,222.36,12864.0,214.1146,214.4327,214.0567,214.3942,12864.0
2022-12-29 11:50:00,222.38,222.45,222.15,222.22,19405.0,214.4135,214.481,214.1917,214.2592,19405.0
2022-12-29 12:00:00,222.16,222.32,222.02,222.25,11154.0,214.2013,214.3556,214.0664,214.2881,11154.0
2022-12-29 12:10:00,222.25,222.67,222.22,222.46,25712.0,214.2881,214.6931,214.2592,214.4906,25712.0
2022-12-29 12:20:00,222.41,222.83,222.4,222.78,8170.0,214.4424,214.8473,214.4327,214.7991,8170.0
2022-12-29 12:30:00,222.77,222.77,222.5,222.59,7610.0,214.7895,214.7895,214.5292,214.6159,7610.0
2022-12-29 12:40:00,222.63,222.7,222.54,222.67,11346.0,214.6545,214.722,214.5677,214.6931,11346.0
2022-12-29 12:50:00,222.69,223.05,222.69,223.03,12716.0,214.7124,215.0595,214.7124,215.0402,12716.0
2022-12-29 13:00:00,223.03,223.03,222.51,222.53,27046.0,215.0402,215.0402,214.5388,214.5581,27046.0
2022-12-29 13:10:00,222.6,222.89,222.57,222.59,20401.0,214.6256,214.9052,214.5967,214.6159,20401.0
2022-12-29 13:20:00,222.61,222.73,222.49,222.66,16919.0,214.6352,214.7509,214.5195,214.6834,16919.0
2022-12-29 13:30:00,222.68,222.81,222.59,222.64,17227.0,214.7027,214.8281,214.6159,214.6641,17227.0
2022-12-29 13:40:00,222.68,223.05,222.68,222.89,46632.0,214.7027,215.0595,214.7027,214.9052,46632.0
2022-12-29 13:50:00,222.92,222.92,222.64,222.71,28658.0,214.9341,214.9341,214.6641,214.7316,28658.0
2022-12-29 14:00:00,222.74,222.79,222.08,222.08,7233.0,214.7606,214.8088,214.1242,214.1242,7233.0
2022-12-29 14:10:00,222.08,222.16,222.0,222.0,10951.0,214.1242,214.2013,214.0471,214.0471,10951.0
2022-12-29 14:20:00,222.0,222.0,221.75,221.77,6171.0,214.0471,214.0471,213.806,213.8253,6171.0
2022-12-29 14:30:00,221.75,222.16,221.69,222.16,4999.0,213.806,214.2013,213.7482,214.2013,4999.0
2022-12-29 14:40:00,222.07,222.21,222.0,222.08,7226.0,214.1146,214.2496,214.0471,214.1242,7226.0
2022-12-29 14:50:00,222.0,222.07,221.83,221.83,8951.0,214.0471,214.1146,213.8832,213.8832,8951.0
2022-12-29 15:00:00,221.82,221.94,221.75,221.78,3452.0,213.8735,213.9892,213.806,213.835,3452.0
2022-12-29 15:10:00,221.78,221.88,221.65,221.71,11734.0,213.835,213.9314,213.7096,213.7675,11734.0
2022-12-29 15:20:00,221.69,221.78,221.6,221.77,16778.0,213.7482,213.835,213.6614,213.8253,16778.0
2022-12-29 15:30:00,221.8,222.09,221.78,221.97,17742.0,213.8542,214.1339,213.835,214.0182,17742.0
2022-12-29 15:40:00,221.93,222.2,221.93,222.07,22272.0,213.9796,214.2399,213.9796,214.1146,22272.0
2022-12-29 15:50:00,222.04,222.37,221.85,222.08,54484.0,214.0856,214.4038,213.9024,214.1242,54484.0
2022-12-30 09:30:00,221.18,221.98,220.98,221.98,12043.0,213.2565,214.0278,213.0636,214.0278,12043.0
2022-12-30 09:40:00,221.85,221.86,221.25,221.25,15566.0,213.9024,213.9121,213.3239,213.3239,15566.0
2022-12-30 09:50:00,221.27,221.48,221.1,221.42,8682.0,213.3432,213.5457,213.1793,213.4879,8682.0
2022-12-30 10:00:00,221.4,221.4,220.75,220.79,7369.0,213.4686,213.4686,212.8419,212.8804,7369.0
2022-12-30 10:10:00,220.82,221.03,220.75,220.94,5811.0,212.9093,213.1118,212.8419,213.025,5811.0
2022-12-30 10:20:00,220.98,220.99,220.62,220.72,10833.0,213.0636,213.0733,212.7165,212.8129,10833.0
2022-12-30 10:30:00,220.74,220.74,220.41,220.41,9667.0,212.8322,212.8322,212.514,212.514,9667.0
2022-12-30 10:40:00,220.23,220.63,220.23,220.63,4780.0,212.3405,212.7262,212.3405,212.7262,4780.0
2022-12-30 10:50:00,220.51,220.57,220.19,220.29,14283.0,212.6105,212.6683,212.3019,212.3983,14283.0
2022-12-30 11:00:00,220.18,220.18,220.01,220.01,4021.0,212.2923,212.2923,212.1284,212.1284,4021.0
2022-12-30 11:10:00,220.06,220.17,219.84,219.84,9737.0,212.1766,212.2826,211.9645,211.9645,9737.0
2022-12-30 11:20:00,219.84,219.87,219.55,219.73,6184.0,211.9645,211.9934,211.6848,211.8584,6184.0
2022-12-30 11:30:00,219.57,219.83,219.57,219.83,4121.0,211.7041,211.9548,211.7041,211.9548,4121.0
2022-12-30 11:40:00,219.84,219.92,219.75,219.77,3467.0,211.9645,212.0416,211.8777,211.897,3467.0
2022-12-30 11:50:00,219.79,219.97,219.79,219.94,6186.0,211.9162,212.0898,211.9162,212.0609,6186.0
2022-12-30 12:00:00,219.95,220.03,219.9,219.96,2980.0,212.0705,212.1476,212.0223,212.0802,2980.0
2022-12-30 12:10:00,219.96,220.05,219.6,219.63,6137.0,212.0802,212.1669,211.7331,211.762,6137.0
2022-12-30 12:20:00,219.62,219.86,219.62,219.81,4711.0,211.7523,211.9837,211.7523,211.9355,4711.0
2022-12-30 12:30:00,219.82,219.83,219.65,219.71,6088.0,211.9452,211.9548,211.7813,211.8391,6088.0
2022-12-30 12:40:00,219.74,219.9,219.74,219.81,6237.0,211.868,212.0223,211.868,211.9355,6237.0
2022-12-30 12:50:00,219.81,220.04,219.8,220.04,7921.0,211.9355,212.1573,211.9259,212.1573,7921.0
2022-12-30 13:00:00,220.05,220.05,219.9,220.02,9384.0,212.1669,212.1669,212.0223,212.138,9384.0
2022-12-30 13:10:00,220.05,220.07,220.0,220.02,8059.0,212.1669,212.1862,212.1187,212.138,8059.0
2022-12-30 13:20:00,220.0,220.0,219.0,219.31,30135.0,212.1187,212.1187,211.1545,211.4534,30135.0
2022-12-30 13:30:00,219.37,219.7,219.36,219.59,7722.0,211.5113,211.8295,211.5017,211.7234,7722.0
2022-12-30 13:40:00,219.5,219.61,219.5,219.51,7870.0,211.6366,211.7427,211.6366,211.6463,7870.0
2022-12-30 13:50:00,219.5,219.51,219.21,219.34,7781.0,211.6366,211.6463,211.357,211.4824,7781.0
2022-12-30 14:00:00,219.25,219.39,219.0,219.03,13879.0,211.3956,211.5306,211.1545,211.1835,13879.0
2022-12-30 14:10:00,219.05,219.12,218.89,219.07,12059.0,211.2028,211.2702,211.0485,211.222,12059.0
2022-12-30 14:20:00,219.03,219.33,219.01,219.33,8552.0,211.1835,211.4727,211.1642,211.4727,8552.0
2022-12-30 14:30:00,219.28,219.41,219.25,219.29,12845.0,211.4245,211.5499,211.3956,211.4342,12845.0
2022-12-30 14:40:00,219.27,219.27,219.08,219.09,8282.0,211.4149,211.4149,211.2317,211.2413,8282.0
2022-12-30 14:50:00,219.12,219.31,219.0,219.16,7428.0,211.2702,211.4534,211.1545,211.3088,7428.0
2022-12-30 15:00:00,219.15,219.65,219.15,219.65,9441.0,211.2992,211.7813,211.2992,211.7813,9441.0
2022-12-30 15:10:00,219.64,220.23,219.64,219.92,15847.0,211.7716,212.3405,211.7716,212.0416,15847.0
2022-12-30 15:20:00,220.0,220.06,219.8,219.81,18268.0,212.1187,212.1766,211.9259,211.9355,18268.0
2022-12-30 15:30:00,219.81,220.86,219.8,220.52,68100.0,211.9355,212.9479,211.9259,212.6201,68100.0
2022-12-30 15:40:00,220.52,220.98,220.33,220.95,18568.0,212.6201,213.0636,212.4369,213.0347,18568.0
2022-12-30 15:50:00,221.02,221.12,220.26,220.59,67203.0,213.1022,213.1986,212.3694,212.6876,67203.0
2023-01-03 09:30:00,220.0,221.24,219.0,219.67,44807.0,212.1187,213.3143,211.1545,211.8005,44807.0
2023-01-03 09:40:00,219.61,219.9,218.14,218.24,23755.0,211.7427,212.0223,210.3254,210.4218,23755.0
2023-01-03 09:50:00,218.25,218.48,217.59,218.25,26080.0,210.4314,210.6532,209.7951,210.4314,26080.0
2023-01-03 10:00:00,218.43,219.38,218.43,219.15,11421.0,210.605,211.5209,210.605,211.2992,11421.0
2023-01-03 10:10:00,219.06,219.17,218.52,218.7,9750.0,211.2124,211.3185,210.6917,210.8653,9750.0
2023-01-03 10:20:00,218.62,219.67,218.6,219.59,14801.0,210.7882,211.8005,210.7689,211.7234,14801.0
2023-01-03 10:30:00,219.8,220.14,219.63,220.05,9937.0,211.9259,212.2537,211.762,212.1669,9937.0
2023-01-03 10:40:00,220.07,220.84,220.07,220.61,10091.0,212.1862,212.9286,212.1862,212.7069,10091.0
2023-01-03 10:50:00,220.61,220.61,220.17,220.4,40981.0,212.7069,212.7069,212.2826,212.5044,40981.0
2023-01-03 11:00:00,220.42,220.62,219.86,219.89,10526.0,212.5237,212.7165,211.9837,212.0127,10526.0
2023-01-03 11:10:00,219.81,219.9,218.83,219.15,12304.0,211.9355,212.0223,210.9906,211.2992,12304.0
2023-01-03 11:20:00,219.19,219.48,218.92,219.47,59398.0,211.3377,211.6174,211.0774,211.6077,59398.0
2023-01-03 11:30:00,219.24,219.32,218.68,218.87,9359.0,211.386,211.4631,210.846,211.0292,9359.0
2023-01-03 11:40:00,218.8,218.9,218.56,218.56,18569.0,210.9617,211.0581,210.7303,210.7303,18569.0
2023-01-03 11:50:00,218.52,218.55,218.23,218.43,19700.0,210.6917,210.7207,210.4121,210.605,19700.0
2023-01-03 12:00:00,218.4,218.51,218.05,218.17,16524.0,210.576,210.6821,210.2386,210.3543,16524.0
2023-01-03 12:10:00,218.16,218.44,218.04,218.09,16610.0,210.3446,210.6146,210.2289,210.2771,16610.0
2023-01-03 12:20:00,218.12,218.14,217.74,217.9,5583.0,210.3061,210.3254,209.9397,210.094,5583.0
2023-01-03 12:30:00,217.94,219.57,217.87,219.13,149397.0,210.1325,211.7041,210.065,211.2799,149397.0
2023-01-03 12:40:00,219.07,219.07,218.19,218.39,14789.0,211.222,211.222,210.3736,210.5664,14789.0
2023-01-03 12:50:00,218.43,219.5,218.4,219.29,70842.0,210.605,211.6366,210.576,211.4342,70842.0
2023-01-03 13:00:00,219.21,219.31,218.71,219.28,45084.0,211.357,211.4534,210.8749,211.4245,45084.0
2023-01-03 13:10:00,219.2,219.44,218.94,219.04,16588.0,211.3474,211.5788,211.0967,211.1931,16588.0
2023-01-03 13:20:00,218.96,219.58,218.95,219.53,28823.0,211.116,211.7138,211.1063,211.6656,28823.0
2023-01-03 13:30:00,219.5,219.62,219.37,219.37,11156.0,211.6366,211.7523,211.5113,211.5113,11156.0
2023-01-03 13:40:00,219.42,219.91,219.42,219.91,14085.0,211.5595,212.0319,211.5595,212.0319,14085.0
2023-01-03 13:50:00,219.93,220.47,219.92,220.31,19279.0,212.0512,212.5719,212.0416,212.4176,19279.0
2023-01-03 14:00:00,220.31,220.41,219.8,219.97,35406.0,212.4176,212.514,211.9259,212.0898,35406.0
2023-01-03 14:10:00,219.93,220.22,219.82,219.93,20858.0,212.0512,212.3308,211.9452,212.0512,20858.0
2023-01-03 14:20:00,219.94,219.94,219.1,219.2,6260.0,212.0609,212.0609,211.251,211.3474,6260.0
2023-01-03 14:30:00,219.19,219.25,218.81,218.89,7902.0,211.3377,211.3956,210.9714,211.0485,7902.0
2023-01-03 14:40:00,218.9,219.9,218.84,219.74,12892.0,211.0581,212.0223,211.0003,211.868,12892.0
2023-01-03 14:50:00,219.74,219.87,219.46,219.67,10750.0,211.868,211.9934,211.5981,211.8005,10750.0
2023-01-03 15:00:00,219.68,219.87,219.45,219.49,10326.0,211.8102,211.9934,211.5884,211.627,10326.0
2023-01-03 15:10:00,219.53,220.16,219.45,219.89,18496.0,211.6656,212.273,211.5884,212.0127,18496.0
2023-01-03 15:20:00,219.8,219.93,219.33,219.84,22013.0,211.9259,212.0512,211.4727,211.9645,22013.0
2023-01-03 15:30:00,219.99,220.37,219.87,220.29,11169.0,212.1091,212.4755,211.9934,212.3983,11169.0
2023-01-03 15:40:00,220.32,220.59,220.2,220.52,23037.0,212.4273,212.6876,212.3116,212.6201,23037.0
2023-01-03 15:50:00,220.54,220.88,220.37,220.78,53398.0,212.6394,212.9672,212.4755,212.8708,53398.0
2023-01-04 09:30:00,221.91,223.57,221.35,223.22,32768.0,213.9603,215.5608,213.4204,215.2234,32768.0
2023-01-04 09:40:00,223.39,224.16,223.1,223.23,21080.0,215.3873,216.1297,215.1077,215.233,21080.0
2023-01-04 09:50:00,223.25,224.27,223.22,224.14,28316.0,215.2523,216.2358,215.2234,216.1104,28316.0
2023-01-04 10:00:00,223.91,224.86,223.44,223.55,43523.0,215.8887,216.8046,215.4355,215.5415,43523.0
2023-01-04 10:10:00,223.59,223.7,222.96,223.28,14233.0,215.5801,215.6862,214.9727,215.2812,14233.0
2023-01-04 10:20:00,223.18,223.65,222.99,223.65,26154.0,215.1848,215.638,215.0016,215.638,26154.0
2023-01-04 10:30:00,223.67,223.77,222.95,223.13,19684.0,215.6573,215.7537,214.963,215.1366,19684.0
2023-01-04 10:40:00,223.03,223.66,222.87,223.58,5859.0,215.0402,215.6476,214.8859,215.5705,5859.0
2023-01-04 10:50:00,223.63,223.92,223.35,223.76,11580.0,215.6187,215.8983,215.3487,215.744,11580.0
2023-01-04 11:00:00,223.68,223.69,223.36,223.6,11963.0,215.6669,215.6765,215.3584,215.5898,11963.0
2023-01-04 11:10:00,223.62,224.02,223.44,223.84,37489.0,215.609,215.9947,215.4355,215.8212,37489.0
2023-01-04 11:20:00,223.87,224.07,223.73,223.78,35301.0,215.8501,216.0429,215.7151,215.7633,35301.0
2023-01-04 11:30:00,223.88,224.49,223.87,224.44,10523.0,215.8597,216.4479,215.8501,216.3997,10523.0
2023-01-04 11:40:00,224.43,224.65,224.39,224.47,8669.0,216.39,216.6021,216.3515,216.4286,8669.0
2023-01-04 11:50:00,224.58,224.62,224.32,224.58,6039.0,216.5347,216.5732,216.284,216.5347,6039.0
2023-01-04 12:00:00,224.64,224.66,224.41,224.54,9802.0,216.5925,216.6118,216.3707,216.4961,9802.0
2023-01-04 12:10:00,224.54,224.67,224.32,224.38,9462.0,216.4961,216.6214,216.284,216.3418,9462.0
2023-01-04 12:20:00,224.38,224.52,224.13,224.42,33242.0,216.3418,216.4768,216.1008,216.3804,33242.0
2023-01-04 12:30:00,224.48,224.76,224.48,224.76,7740.0,216.4382,216.7082,216.4382,216.7082,7740.0
2023-01-04 12:40:00,224.78,225.18,224.65,224.8,23803.0,216.7275,217.1132,216.6021,216.7468,23803.0
2023-01-04 12:50:00,224.75,224.9,224.6,224.89,8264.0,216.6986,216.8432,216.5539,216.8335,8264.0
2023-01-04 13:00:00,224.85,224.96,224.58,224.75,14733.0,216.795,216.901,216.5347,216.6986,14733.0
2023-01-04 13:10:00,224.7,225.26,224.7,225.24,7326.0,216.6504,217.1903,216.6504,217.171,7326.0
2023-01-04 13:20:00,225.22,225.26,224.91,224.91,7725.0,217.1517,217.1903,216.8528,216.8528,7725.0
2023-01-04 13:30:00,224.96,224.96,224.56,224.74,103499.0,216.901,216.901,216.5154,216.6889,103499.0
2023-01-04 13:40:00,224.75,224.95,224.72,224.75,11305.0,216.6986,216.8914,216.6696,216.6986,11305.0
2023-01-04 13:50:00,224.67,224.72,223.92,223.92,10809.0,216.6214,216.6696,215.8983,215.8983,10809.0
2023-01-04 14:00:00,223.77,224.4,223.15,223.51,17330.0,215.7537,216.3611,215.1559,215.503,17330.0
2023-01-04 14:10:00,223.44,224.17,223.32,224.17,14907.0,215.4355,216.1393,215.3198,216.1393,14907.0
2023-01-04 14:20:00,224.05,224.08,223.18,223.24,21291.0,216.0236,216.0526,215.1848,215.2427,21291.0
2023-01-04 14:30:00,223.22,223.78,223.17,223.72,13148.0,215.2234,215.7633,215.1752,215.7055,13148.0
2023-01-04 14:40:00,223.59,223.84,223.47,223.6,13837.0,215.5801,215.8212,215.4644,215.5898,13837.0
2023-01-04 14:50:00,223.49,223.83,223.33,223.81,65080.0,215.4837,215.8115,215.3294,215.7922,65080.0
2023-01-04 15:00:00,223.81,224.19,223.8,224.1,14665.0,215.7922,216.1586,215.7826,216.0718,14665.0
2023-01-04 15:10:00,224.15,224.39,224.14,224.21,13850.0,216.1201,216.3515,216.1104,216.1779,13850.0
2023-01-04 15:20:00,224.21,224.24,223.83,224.17,46961.0,216.1779,216.2068,215.8115,216.1393,46961.0
2023-01-04 15:30:00,224.1,224.28,223.62,223.77,28177.0,216.0718,216.2454,215.609,215.7537,28177.0
2023-01-04 15:40:00,223.74,223.77,223.14,223.7,31149.0,215.7247,215.7537,215.1462,215.6862,31149.0
2023-01-04 15:50:00,223.7,224.44,223.66,224.37,79635.0,215.6862,216.3997,215.6476,216.3322,79635.0
2023-01-05 09:30:00,224.25,225.8,223.92,224.22,32910.0,216.2165,217.7109,215.8983,216.1875,32910.0
2023-01-05 09:40:00,223.76,223.76,222.63,223.06,31861.0,215.744,215.744,214.6545,215.0691,31861.0
2023-01-05 09:50:00,223.07,223.49,223.07,223.34,12378.0,215.0787,215.4837,215.0787,215.3391,12378.0
2023-01-05 10:00:00,223.33,223.85,222.95,223.6,16542.0,215.3294,215.8308,214.963,215.5898,16542.0
2023-01-05 10:10:00,223.68,223.91,223.22,223.25,10048.0,215.6669,215.8887,215.2234,215.2523,10048.0
2023-01-05 10:20:00,223.34,223.43,222.95,223.23,8758.0,215.3391,215.4258,214.963,215.233,8758.0
2023-01-05 10:30:00,223.15,223.15,222.65,222.81,9893.0,215.1559,215.1559,214.6738,214.8281,9893.0
2023-01-05 10:40:00,222.7,223.01,222.56,222.83,11013.0,214.722,215.0209,214.587,214.8473,11013.0
2023-01-05 10:50:00,222.88,222.96,222.15,222.15,11439.0,214.8956,214.9727,214.1917,214.1917,11439.0
2023-01-05 11:00:00,222.06,222.23,221.84,222.05,14652.0,214.1049,214.2688,213.8928,214.0953,14652.0
2023-01-05 11:10:00,222.16,222.16,221.6,221.78,22951.0,214.2013,214.2013,213.6614,213.835,22951.0
2023-01-05 11:20:00,221.73,221.82,221.22,221.61,9918.0,213.7867,213.8735,213.295,213.671,9918.0
2023-01-05 11:30:00,221.5,221.78,221.5,221.58,6075.0,213.565,213.835,213.565,213.6421,6075.0
2023-01-05 11:40:00,221.52,221.96,221.48,221.88,5327.0,213.5843,214.0085,213.5457,213.9314,5327.0
2023-01-05 11:50:00,221.86,222.0,221.6,221.91,9305.0,213.9121,214.0471,213.6614,213.9603,9305.0
2023-01-05 12:00:00,221.9,222.42,221.9,222.33,3953.0,213.9507,214.452,213.9507,214.3653,3953.0
2023-01-05 12:10:00,222.38,222.38,221.98,221.99,6732.0,214.4135,214.4135,214.0278,214.0374,6732.0
2023-01-05 12:20:00,222.0,222.38,221.96,222.37,3842.0,214.0471,214.4135,214.0085,214.4038,3842.0
2023-01-05 12:30:00,222.34,222.9,222.32,222.76,27565.0,214.3749,214.9148,214.3556,214.7798,27565.0
2023-01-05 12:40:00,222.73,222.94,222.65,222.91,15997.0,214.7509,214.9534,214.6738,214.9245,15997.0
2023-01-05 12:50:00,222.9,222.98,222.76,222.92,8545.0,214.9148,214.992,214.7798,214.9341,8545.0
2023-01-05 13:00:00,222.9,222.92,222.5,222.72,7791.0,214.9148,214.9341,214.5292,214.7413,7791.0
2023-01-05 13:10:00,222.79,222.83,222.57,222.57,5394.0,214.8088,214.8473,214.5967,214.5967,5394.0
2023-01-05 13:20:00,222.61,223.37,222.61,223.11,11478.0,214.6352,215.368,214.6352,215.1173,11478.0
2023-01-05 13:30:00,223.11,223.26,222.97,222.99,3621.0,215.1173,215.2619,214.9823,215.0016,3621.0
2023-01-05 13:40:00,223.03,223.05,222.82,223.03,5782.0,215.0402,215.0595,214.8377,215.0402,5782.0
2023-01-05 13:50:00,222.94,223.23,222.87,223.09,16258.0,214.9534,215.233,214.8859,215.098,16258.0
2023-01-05 14:00:00,223.09,223.39,223.09,223.32,5338.0,215.098,215.3873,215.098,215.3198,5338.0
2023-01-05 14:10:00,223.25,223.27,223.02,223.22,5664.0,215.2523,215.2716,215.0305,215.2234,5664.0
2023-01-05 14:20:00,223.23,223.23,222.7,222.79,3590.0,215.233,215.233,214.722,214.8088,3590.0
2023-01-05 14:30:00,222.84,223.31,222.84,223.25,16747.0,214.857,215.3101,214.857,215.2523,16747.0
2023-01-05 14:40:00,223.3,223.42,223.3,223.37,3908.0,215.3005,215.4162,215.3005,215.368,3908.0
2023-01-05 14:50:00,223.42,223.47,223.1,223.11,12725.0,215.4162,215.4644,215.1077,215.1173,12725.0
2023-01-05 15:00:00,223.01,223.1,222.87,223.05,6430.0,215.0209,215.1077,214.8859,215.0595,6430.0
2023-01-05 15:10:00,223.06,223.12,222.88,222.93,18298.0,215.0691,215.127,214.8956,214.9438,18298.0
2023-01-05 15:20:00,222.87,222.93,222.6,222.83,17950.0,214.8859,214.9438,214.6256,214.8473,17950.0
2023-01-05 15:30:00,222.91,223.02,222.62,223.01,12158.0,214.9245,215.0305,214.6449,215.0209,12158.0
2023-01-05 15:40:00,223.01,223.08,222.66,222.92,34289.0,215.0209,215.0884,214.6834,214.9341,34289.0
2023-01-05 15:50:00,222.86,223.59,222.57,223.42,151456.0,214.8763,215.5801,214.5967,215.4162,151456.0
2023-01-06 09:30:00,225.03,226.22,224.3,224.86,35399.0,216.9685,218.1159,216.2647,216.8046,35399.0
2023-01-06 09:40:00,225.23,225.48,224.9,225.29,19184.0,217.1614,217.4024,216.8432,217.2192,19184.0
2023-01-06 09:50:00,225.23,226.35,225.11,226.3,9368.0,217.1614,218.2412,217.0457,218.193,9368.0
2023-01-06 10:00:00,226.42,226.82,226.11,226.75,13807.0,218.3087,218.6944,218.0098,218.6269,13807.0
2023-01-06 10:10:00,226.7,227.07,226.38,226.84,24603.0,218.5787,218.9354,218.2702,218.7137,24603.0
2023-01-06 10:20:00,226.94,226.97,226.59,226.7,3610.0,218.8101,218.839,218.4726,218.5787,3610.0
2023-01-06 10:30:00,226.75,227.2,226.75,227.03,8876.0,218.6269,219.0608,218.6269,218.8969,8876.0
2023-01-06 10:40:00,227.06,227.35,226.82,227.34,27811.0,218.9258,219.2054,218.6944,219.1958,27811.0
2023-01-06 10:50:00,227.41,227.41,227.09,227.21,11668.0,219.2633,219.2633,218.9547,219.0704,11668.0
2023-01-06 11:00:00,227.28,227.5,227.01,227.47,8263.0,219.1379,219.35,218.8776,219.3211,8263.0
2023-01-06 11:10:00,227.5,227.84,227.25,227.25,12377.0,219.35,219.6779,219.109,219.109,12377.0
2023-01-06 11:20:00,227.12,227.52,226.95,227.05,5439.0,218.9837,219.3693,218.8197,218.9162,5439.0
2023-01-06 11:30:00,227.1,227.41,227.02,227.25,5665.0,218.9644,219.2633,218.8872,219.109,5665.0
2023-01-06 11:40:00,227.29,227.55,227.1,227.4,17060.0,219.1476,219.3983,218.9644,219.2536,17060.0
2023-01-06 11:50:00,227.47,228.05,227.42,228.02,33402.0,219.3211,219.8803,219.2729,219.8514,33402.0
2023-01-06 12:00:00,228.02,228.1,227.63,227.63,8935.0,219.8514,219.9285,219.4754,219.4754,8935.0
2023-01-06 12:10:00,227.61,228.21,227.61,228.21,23791.0,219.4561,220.0346,219.4561,220.0346,23791.0
2023-01-06 12:20:00,228.16,228.49,227.77,228.04,28256.0,219.9864,220.3046,219.6104,219.8707,28256.0
2023-01-06 12:30:00,228.01,228.34,228.01,228.33,5729.0,219.8418,220.16,219.8418,220.1503,5729.0
2023-01-06 12:40:00,228.37,228.5,228.24,228.5,9111.0,220.1889,220.3142,220.0635,220.3142,9111.0
2023-01-06 12:50:00,228.57,228.57,228.09,228.14,5779.0,220.3817,220.3817,219.9189,219.9671,5779.0
2023-01-06 13:00:00,228.16,228.52,228.1,228.32,13451.0,219.9864,220.3335,219.9285,220.1407,13451.0
2023-01-06 13:10:00,228.35,228.59,228.11,228.54,21057.0,220.1696,220.401,219.9382,220.3528,21057.0
2023-01-06 13:20:00,228.62,228.77,228.51,228.71,7175.0,220.4299,220.5745,220.3239,220.5167,7175.0
2023-01-06 13:30:00,228.78,229.28,228.73,229.15,32711.0,220.5842,221.0663,220.536,220.9409,32711.0
2023-01-06 13:40:00,229.22,229.4,228.89,229.07,23141.0,221.0084,221.182,220.6902,220.8638,23141.0
2023-01-06 13:50:00,229.11,229.17,228.95,228.98,120918.0,220.9024,220.9602,220.7481,220.777,120918.0
2023-01-06 14:00:00,228.95,229.14,228.54,228.83,32331.0,220.7481,220.9313,220.3528,220.6324,32331.0
2023-01-06 14:10:00,228.91,229.11,228.73,229.05,10047.0,220.7095,220.9024,220.536,220.8445,10047.0
2023-01-06 14:20:00,229.0,229.21,228.82,228.95,30184.0,220.7963,220.9988,220.6228,220.7481,30184.0
2023-01-06 14:30:00,229.07,229.48,228.97,229.48,22540.0,220.8638,221.2591,220.7674,221.2591,22540.0
2023-01-06 14:40:00,229.42,229.63,229.35,229.48,12281.0,221.2013,221.4037,221.1338,221.2591,12281.0
2023-01-06 14:50:00,229.57,229.77,229.44,229.71,31300.0,221.3459,221.5387,221.2205,221.4809,31300.0
2023-01-06 15:00:00,229.75,230.04,229.5,230.04,31919.0,221.5194,221.7991,221.2784,221.7991,31919.0
2023-01-06 15:10:00,230.0,230.17,229.86,229.87,25748.0,221.7605,221.9244,221.6255,221.6351,25748.0
2023-01-06 15:20:00,229.87,230.04,229.64,229.92,19404.0,221.6351,221.7991,221.4134,221.6834,19404.0
2023-01-06 15:30:00,229.94,230.09,229.81,229.98,32881.0,221.7026,221.8473,221.5773,221.7412,32881.0
2023-01-06 15:40:00,229.96,230.27,229.73,229.73,38533.0,221.7219,222.0208,221.5002,221.5002,38533.0
2023-01-06 15:50:00,229.65,229.71,228.82,228.86,176062.0,221.423,221.4809,220.6228,220.6613,176062.0
2023-01-09 09:30:00,226.6,227.52,225.76,226.28,61140.0,218.4823,219.3693,217.6724,218.1737,61140.0
2023-01-09 09:40:00,226.59,227.42,226.57,227.18,9450.0,218.4726,219.2729,218.4534,219.0415,9450.0
2023-01-09 09:50:00,227.0,227.28,226.8,227.17,31732.0,218.868,219.1379,218.6751,219.0319,31732.0
2023-01-09 10:00:00,227.07,227.27,226.8,227.14,42972.0,218.9354,219.1283,218.6751,219.0029,42972.0
2023-01-09 10:10:00,227.25,227.86,227.15,227.79,12838.0,219.109,219.6971,219.0126,219.6297,12838.0
2023-01-09 10:20:00,227.79,227.81,226.2,226.2,10004.0,219.6297,219.6489,218.0966,218.0966,10004.0
2023-01-09 10:30:00,226.23,227.2,226.14,226.89,37923.0,218.1255,219.0608,218.0388,218.7619,37923.0
2023-01-09 10:40:00,226.81,227.1,226.69,227.01,11438.0,218.6848,218.9644,218.5691,218.8776,11438.0
2023-01-09 10:50:00,227.02,227.23,226.66,227.08,17253.0,218.8872,219.0897,218.5401,218.9451,17253.0
2023-01-09 11:00:00,227.1,227.12,226.78,226.97,9050.0,218.9644,218.9837,218.6558,218.839,9050.0
2023-01-09 11:10:00,226.97,227.22,226.88,227.22,23509.0,218.839,219.0801,218.7523,219.0801,23509.0
2023-01-09 11:20:00,227.21,227.49,227.2,227.29,14841.0,219.0704,219.3404,219.0608,219.1476,14841.0
2023-01-09 11:30:00,227.17,227.37,227.02,227.05,13477.0,219.0319,219.2247,218.8872,218.9162,13477.0
2023-01-09 11:40:00,227.05,227.12,226.86,226.88,10022.0,218.9162,218.9837,218.733,218.7523,10022.0
2023-01-09 11:50:00,226.82,227.39,226.8,227.21,13160.0,218.6944,219.244,218.6751,219.0704,13160.0
2023-01-09 12:00:00,227.16,227.18,226.8,227.01,11007.0,219.0222,219.0415,218.6751,218.8776,11007.0
2023-01-09 12:10:00,226.98,227.09,226.55,226.66,11282.0,218.8487,218.9547,218.4341,218.5401,11282.0
2023-01-09 12:20:00,226.63,226.8,226.46,226.8,12241.0,218.5112,218.6751,218.3473,218.6751,12241.0
2023-01-09 12:30:00,226.83,226.85,226.22,226.25,13004.0,218.704,218.7233,218.1159,218.1448,13004.0
2023-01-09 12:40:00,226.29,226.43,226.12,226.29,9033.0,218.1834,218.3184,218.0195,218.1834,9033.0
2023-01-09 12:50:00,226.28,226.33,225.9,226.0,23623.0,218.1737,218.222,217.8074,217.9038,23623.0
2023-01-09 13:00:00,225.88,225.88,224.89,224.99,6134.0,217.7881,217.7881,216.8335,216.93,6134.0
2023-01-09 13:10:00,224.93,225.16,224.65,224.73,16366.0,216.8721,217.0939,216.6021,216.6793,16366.0
2023-01-09 13:20:00,224.67,225.1,224.61,224.89,62295.0,216.6214,217.036,216.5636,216.8335,62295.0
2023-01-09 13:30:00,224.89,224.94,224.41,224.57,135812.0,216.8335,216.8818,216.3707,216.525,135812.0
2023-01-09 13:40:00,224.56,224.78,224.38,224.78,8737.0,216.5154,216.7275,216.3418,216.7275,8737.0
2023-01-09 13:50:00,224.66,225.24,224.62,224.87,14735.0,216.6118,217.171,216.5732,216.8143,14735.0
2023-01-09 14:00:00,224.86,225.34,224.86,225.18,11322.0,216.8046,217.2674,216.8046,217.1132,11322.0
2023-01-09 14:10:00,225.11,225.33,224.83,225.0,11146.0,217.0457,217.2578,216.7757,216.9396,11146.0
2023-01-09 14:20:00,225.04,225.04,224.61,224.8,10409.0,216.9782,216.9782,216.5636,216.7468,10409.0
2023-01-09 14:30:00,224.8,225.21,224.71,224.86,11686.0,216.7468,217.1421,216.66,216.8046,11686.0
2023-01-09 14:40:00,224.88,225.21,224.61,225.16,20005.0,216.8239,217.1421,216.5636,217.0939,20005.0
2023-01-09 14:50:00,225.14,225.18,224.55,224.61,22688.0,217.0746,217.1132,216.5057,216.5636,22688.0
2023-01-09 15:00:00,224.66,224.86,224.41,224.8,18659.0,216.6118,216.8046,216.3707,216.7468,18659.0
2023-01-09 15:10:00,224.86,224.99,224.4,224.55,39179.0,216.8046,216.93,216.3611,216.5057,39179.0
2023-01-09 15:20:00,224.5,224.74,224.01,224.09,33949.0,216.4575,216.6889,215.9851,216.0622,33949.0
2023-01-09 15:30:00,224.06,224.16,223.53,223.76,62780.0,216.0333,216.1297,215.5223,215.744,62780.0
2023-01-09 15:40:00,223.72,223.98,223.47,223.74,36133.0,215.7055,215.9561,215.4644,215.7247,36133.0
2023-01-09 15:50:00,223.79,224.01,223.36,223.51,76774.0,215.773,215.9851,215.3584,215.503,76774.0
2023-01-10 09:30:00,223.91,224.26,223.38,224.01,48737.0,215.8887,216.2261,215.3776,215.9851,48737.0
2023-01-10 09:40:00,224.11,224.28,223.47,223.5,18221.0,216.0815,216.2454,215.4644,215.4933,18221.0
2023-01-10 09:50:00,223.49,223.62,223.12,223.52,10615.0,215.4837,215.609,215.127,215.5126,10615.0
2023-01-10 10:00:00,223.49,223.77,223.38,223.53,20513.0,215.4837,215.7537,215.3776,215.5223,20513.0
2023-01-10 10:10:00,223.4,223.93,223.4,223.66,25155.0,215.3969,215.9079,215.3969,215.6476,25155.0
2023-01-10 10:20:00,223.68,223.71,223.33,223.5,9565.0,215.6669,215.6958,215.3294,215.4933,9565.0
2023-01-10 10:30:00,223.5,223.57,223.07,223.5,13935.0,215.4933,215.5608,215.0787,215.4933,13935.0
2023-01-10 10:40:00,223.54,223.65,223.34,223.48,14216.0,215.5319,215.638,215.3391,215.4741,14216.0
2023-01-10 10:50:00,223.46,224.11,223.42,224.02,19388.0,215.4548,216.0815,215.4162,215.9947,19388.0
2023-01-10 11:00:00,224.05,224.51,224.0,224.51,15169.0,216.0236,216.4672,215.9754,216.4672,15169.0
2023-01-10 11:10:00,224.42,224.9,224.42,224.51,14269.0,216.3804,216.8432,216.3804,216.4672,14269.0
2023-01-10 11:20:00,224.63,224.79,224.47,224.5,6610.0,216.5829,216.7371,216.4286,216.4575,6610.0
2023-01-10 11:30:00,224.58,224.58,224.08,224.34,5531.0,216.5347,216.5347,216.0526,216.3032,5531.0
2023-01-10 11:40:00,224.38,224.43,224.09,224.18,6408.0,216.3418,216.39,216.0622,216.149,6408.0
2023-01-10 11:50:00,224.21,224.46,224.17,224.35,13385.0,216.1779,216.4189,216.1393,216.3129,13385.0
2023-01-10 12:00:00,224.14,224.39,223.76,224.36,10194.0,216.1104,216.3515,215.744,216.3225,10194.0
2023-01-10 12:10:00,224.29,224.51,224.12,224.22,21671.0,216.255,216.4672,216.0911,216.1875,21671.0
2023-01-10 12:20:00,224.19,224.42,223.97,224.41,5322.0,216.1586,216.3804,215.9465,216.3707,5322.0
2023-01-10 12:30:00,224.4,224.76,224.3,224.73,8946.0,216.3611,216.7082,216.2647,216.6793,8946.0
2023-01-10 12:40:00,224.76,224.76,224.54,224.54,4512.0,216.7082,216.7082,216.4961,216.4961,4512.0
2023-01-10 12:50:00,224.51,224.62,224.4,224.41,4274.0,216.4672,216.5732,216.3611,216.3707,4274.0
2023-01-10 13:00:00,224.42,224.63,224.42,224.6,7120.0,216.3804,216.5829,216.3804,216.5539,7120.0
2023-01-10 13:10:00,224.57,224.71,224.49,224.64,10943.0,216.525,216.66,216.4479,216.5925,10943.0
2023-01-10 13:20:00,224.57,224.76,224.57,224.58,8783.0,216.525,216.7082,216.525,216.5347,8783.0
2023-01-10 13:30:00,224.64,225.26,224.57,225.04,11878.0,216.5925,217.1903,216.525,216.9782,11878.0
2023-01-10 13:40:00,225.13,225.38,225.12,225.22,3680.0,217.0649,217.306,217.0553,217.1517,3680.0
2023-01-10 13:50:00,225.26,225.26,225.04,225.23,7509.0,217.1903,217.1903,216.9782,217.1614,7509.0
2023-01-10 14:00:00,225.25,225.45,225.22,225.35,6944.0,217.1806,217.3735,217.1517,217.2771,6944.0
2023-01-10 14:10:00,225.33,225.48,225.24,225.33,8875.0,217.2578,217.4024,217.171,217.2578,8875.0
2023-01-10 14:20:00,225.32,225.32,224.94,224.95,8386.0,217.2481,217.2481,216.8818,216.8914,8386.0
2023-01-10 14:30:00,225.0,225.25,224.91,224.94,6883.0,216.9396,217.1806,216.8528,216.8818,6883.0
2023-01-10 14:40:00,224.93,225.11,224.84,225.11,8834.0,216.8721,217.0457,216.7853,217.0457,8834.0
2023-01-10 14:50:00,225.11,225.15,224.89,224.89,10012.0,217.0457,217.0842,216.8335,216.8335,10012.0
2023-01-10 15:00:00,224.88,224.88,224.62,224.76,5066.0,216.8239,216.8239,216.5732,216.7082,5066.0
2023-01-10 15:10:00,224.71,225.13,224.67,225.04,4706.0,216.66,217.0649,216.6214,216.9782,4706.0
2023-01-10 15:20:00,225.04,225.04,224.76,224.85,13348.0,216.9782,216.9782,216.7082,216.795,13348.0
2023-01-10 15:30:00,224.73,224.86,224.57,224.79,11648.0,216.6793,216.8046,216.525,216.7371,11648.0
2023-01-10 15:40:00,224.78,224.78,224.6,224.77,32246.0,216.7275,216.7275,216.5539,216.7178,32246.0
2023-01-10 15:50:00,224.77,224.79,224.68,224.77,145380.0,216.7178,216.7371,216.6311,216.7178,145380.0
2023-01-11 09:30:00,224.82,225.71,224.73,225.23,24361.0,216.7661,217.6242,216.6793,217.1614,24361.0
2023-01-11 09:40:00,225.28,225.59,224.87,225.01,10151.0,217.2096,217.5085,216.8143,216.9492,10151.0
2023-01-11 09:50:00,225.0,225.2,224.46,225.08,58451.0,216.9396,217.1324,216.4189,217.0167,58451.0
2023-01-11 10:00:00,224.97,225.17,224.7,224.91,9768.0,216.9107,217.1035,216.6504,216.8528,9768.0
2023-01-11 10:10:00,224.96,224.96,224.33,224.33,3394.0,216.901,216.901,216.2936,216.2936,3394.0
2023-01-11 10:20:00,224.13,224.39,223.69,224.26,6784.0,216.1008,216.3515,215.6765,216.2261,6784.0
2023-01-11 10:30:00,224.32,224.53,224.18,224.39,8599.0,216.284,216.4864,216.149,216.3515,8599.0
2023-01-11 10:40:00,224.33,224.81,224.25,224.79,6887.0,216.2936,216.7564,216.2165,216.7371,6887.0
2023-01-11 10:50:00,224.73,224.73,224.31,224.35,8699.0,216.6793,216.6793,216.2743,216.3129,8699.0
2023-01-11 11:00:00,224.39,224.62,224.22,224.56,7461.0,216.3515,216.5732,216.1875,216.5154,7461.0
2023-01-11 11:10:00,224.57,224.7,224.44,224.51,13897.0,216.525,216.6504,216.3997,216.4672,13897.0
2023-01-11 11:20:00,224.55,224.55,224.19,224.5,31752.0,216.5057,216.5057,216.1586,216.4575,31752.0
2023-01-11 11:30:00,224.53,224.57,224.23,224.38,7448.0,216.4864,216.525,216.1972,216.3418,7448.0
2023-01-11 11:40:00,224.5,224.6,224.38,224.46,10944.0,216.4575,216.5539,216.3418,216.4189,10944.0
2023-01-11 11:50:00,224.41,224.62,224.33,224.39,8130.0,216.3707,216.5732,216.2936,216.3515,8130.0
2023-01-11 12:00:00,224.41,224.54,224.34,224.34,3017.0,216.3707,216.4961,216.3032,216.3032,3017.0
2023-01-11 12:10:00,224.37,224.65,224.37,224.39,13698.0,216.3322,216.6021,216.3322,216.3515,13698.0
2023-01-11 12:20:00,224.38,224.47,224.3,224.44,3872.0,216.3418,216.4286,216.2647,216.3997,3872.0
2023-01-11 12:30:00,224.38,224.45,224.21,224.41,7010.0,216.3418,216.4093,216.1779,216.3707,7010.0
2023-01-11 12:40:00,224.37,224.52,224.37,224.46,5632.0,216.3322,216.4768,216.3322,216.4189,5632.0
2023-01-11 12:50:00,224.45,224.46,224.03,224.03,25833.0,216.4093,216.4189,216.0044,216.0044,25833.0
2023-01-11 13:00:00,224.0,224.08,223.93,224.0,9846.0,215.9754,216.0526,215.9079,215.9754,9846.0
2023-01-11 13:10:00,224.0,224.16,223.9,224.02,44660.0,215.9754,216.1297,215.879,215.9947,44660.0
2023-01-11 13:20:00,224.0,224.13,223.72,224.01,17326.0,215.9754,216.1008,215.7055,215.9851,17326.0
2023-01-11 13:30:00,224.0,224.07,223.95,224.0,27927.0,215.9754,216.0429,215.9272,215.9754,27927.0
2023-01-11 13:40:00,224.03,224.12,223.63,223.81,34187.0,216.0044,216.0911,215.6187,215.7922,34187.0
2023-01-11 13:50:00,223.83,224.03,223.69,223.89,44007.0,215.8115,216.0044,215.6765,215.8694,44007.0
2023-01-11 14:00:00,223.93,224.03,223.8,223.93,7092.0,215.9079,216.0044,215.7826,215.9079,7092.0
2023-01-11 14:10:00,224.0,224.03,223.91,223.98,17513.0,215.9754,216.0044,215.8887,215.9561,17513.0
2023-01-11 14:20:00,223.97,224.18,223.95,224.05,20959.0,215.9465,216.149,215.9272,216.0236,20959.0
2023-01-11 14:30:00,224.12,224.15,223.98,224.02,17447.0,216.0911,216.1201,215.9561,215.9947,17447.0
2023-01-11 14:40:00,223.98,224.12,223.93,223.94,26573.0,215.9561,216.0911,215.9079,215.9176,26573.0
2023-01-11 14:50:00,223.91,224.26,223.89,224.16,35860.0,215.8887,216.2261,215.8694,216.1297,35860.0
2023-01-11 15:00:00,224.14,224.21,223.94,223.94,20523.0,216.1104,216.1779,215.9176,215.9176,20523.0
2023-01-11 15:10:00,223.94,223.98,223.86,223.97,5491.0,215.9176,215.9561,215.8404,215.9465,5491.0
2023-01-11 15:20:00,223.99,224.03,223.7,223.76,13988.0,215.9658,216.0044,215.6862,215.744,13988.0
2023-01-11 15:30:00,223.74,223.95,223.59,223.93,20223.0,215.7247,215.9272,215.5801,215.9079,20223.0
2023-01-11 15:40:00,223.94,224.05,223.83,224.05,30620.0,215.9176,216.0236,215.8115,216.0236,30620.0
2023-01-11 15:50:00,224.08,224.66,223.91,224.59,150166.0,216.0526,216.6118,215.8887,216.5443,150166.0
2023-01-12 09:30:00,224.53,224.6,223.51,223.58,45331.0,216.4864,216.5539,215.503,215.5705,45331.0
2023-01-12 09:40:00,223.53,223.69,223.0,223.5,25830.0,215.5223,215.6765,215.0113,215.4933,25830.0
2023-01-12 09:50:00,223.59,224.53,223.45,224.3,21341.0,215.5801,216.4864,215.4451,216.2647,21341.0
2023-01-12 10:00:00,224.0,224.35,223.99,224.14,5660.0,215.9754,216.3129,215.9658,216.1104,5660.0
2023-01-12 10:10:00,224.2,225.17,224.19,225.03,13171.0,216.1683,217.1035,216.1586,216.9685,13171.0
2023-01-12 10:20:00,225.04,225.04,224.52,224.77,4960.0,216.9782,216.9782,216.4768,216.7178,4960.0
2023-01-12 10:30:00,224.78,225.67,224.64,225.59,8689.0,216.7275,217.5856,216.5925,217.5085,8689.0
2023-01-12 10:40:00,225.66,225.66,224.97,225.2,6556.0,217.576,217.576,216.9107,217.1324,6556.0
2023-01-12 10:50:00,225.13,225.87,224.99,225.68,12946.0,217.0649,217.7784,216.93,217.5952,12946.0
2023-01-12 11:00:00,225.56,225.78,225.12,225.52,10338.0,217.4795,217.6917,217.0553,217.441,10338.0
2023-01-12 11:10:00,225.6,225.86,225.54,225.75,8194.0,217.5181,217.7688,217.4603,217.6627,8194.0
2023-01-12 11:20:00,225.76,226.04,225.63,226.01,8385.0,217.6724,217.9423,217.547,217.9134,8385.0
2023-01-12 11:30:00,225.85,225.85,225.09,225.43,9494.0,217.7592,217.7592,217.0264,217.3542,9494.0
2023-01-12 11:40:00,225.58,225.85,225.44,225.47,9715.0,217.4988,217.7592,217.3638,217.3928,9715.0
2023-01-12 11:50:00,225.46,225.69,225.28,225.64,20242.0,217.3831,217.6049,217.2096,217.5567,20242.0
2023-01-12 12:00:00,225.64,225.98,225.6,225.9,36619.0,217.5567,217.8845,217.5181,217.8074,36619.0
2023-01-12 12:10:00,225.94,226.37,225.88,226.37,21676.0,217.8459,218.2605,217.7881,218.2605,21676.0
2023-01-12 12:20:00,226.4,226.68,226.22,226.67,32458.0,218.2895,218.5594,218.1159,218.5498,32458.0
2023-01-12 12:30:00,226.69,226.71,226.41,226.44,8711.0,218.5691,218.5883,218.2991,218.328,8711.0
2023-01-12 12:40:00,226.3,226.56,226.18,226.56,6458.0,218.193,218.4437,218.0773,218.4437,6458.0
2023-01-12 12:50:00,226.55,226.69,226.31,226.47,4620.0,218.4341,218.5691,218.2027,218.3569,4620.0
2023-01-12 13:00:00,226.34,226.62,226.22,226.51,4373.0,218.2316,218.5016,218.1159,218.3955,4373.0
2023-01-12 13:10:00,226.49,226.85,226.49,226.85,6471.0,218.3762,218.7233,218.3762,218.7233,6471.0
2023-01-12 13:20:00,226.85,226.85,226.09,226.11,5880.0,218.7233,218.7233,217.9906,218.0098,5880.0
2023-01-12 13:30:00,226.13,226.75,226.09,226.57,11662.0,218.0291,218.6269,217.9906,218.4534,11662.0
2023-01-12 13:40:00,226.56,226.75,226.4,226.72,7359.0,218.4437,218.6269,218.2895,218.598,7359.0
2023-01-12 13:50:00,226.62,226.8,226.49,226.68,8767.0,218.5016,218.6751,218.3762,218.5594,8767.0
2023-01-12 14:00:00,226.68,226.73,226.24,226.25,6929.0,218.5594,218.6076,218.1352,218.1448,6929.0
2023-01-12 14:10:00,226.3,226.43,226.17,226.31,4703.0,218.193,218.3184,218.0677,218.2027,4703.0
2023-01-12 14:20:00,226.3,226.37,225.89,225.94,4822.0,218.193,218.2605,217.7977,217.8459,4822.0
2023-01-12 14:30:00,225.91,226.17,225.86,226.13,4423.0,217.817,218.0677,217.7688,218.0291,4423.0
2023-01-12 14:40:00,226.14,226.29,225.93,226.01,5747.0,218.0388,218.1834,217.8363,217.9134,5747.0
2023-01-12 14:50:00,225.87,225.92,225.48,225.77,6323.0,217.7784,217.8266,217.4024,217.682,6323.0
2023-01-12 15:00:00,225.84,226.01,225.53,225.61,12522.0,217.7495,217.9134,217.4506,217.5278,12522.0
2023-01-12 15:10:00,225.65,225.65,225.4,225.45,7150.0,217.5663,217.5663,217.3253,217.3735,7150.0
2023-01-12 15:20:00,225.41,225.66,225.32,225.42,7747.0,217.3349,217.576,217.2481,217.3446,7747.0
2023-01-12 15:30:00,225.44,225.63,225.21,225.28,12956.0,217.3638,217.547,217.1421,217.2096,12956.0
2023-01-12 15:40:00,225.28,225.47,225.12,225.16,14442.0,217.2096,217.3928,217.0553,217.0939,14442.0
2023-01-12 15:50:00,225.19,225.77,225.19,225.61,77939.0,217.1228,217.682,217.1228,217.5278,77939.0
2023-01-13 09:30:00,224.48,224.79,223.58,224.28,31736.0,216.4382,216.7371,215.5705,216.2454,31736.0
2023-01-13 09:40:00,224.09,225.11,224.09,224.96,11944.0,216.0622,217.0457,216.0622,216.901,11944.0
2023-01-13 09:50:00,224.99,225.23,224.81,225.09,7245.0,216.93,217.1614,216.7564,217.0264,7245.0
2023-01-13 10:00:00,224.83,225.48,224.83,225.24,5024.0,216.7757,217.4024,216.7757,217.171,5024.0
2023-01-13 10:10:00,225.28,225.9,225.28,225.84,22803.0,217.2096,217.8074,217.2096,217.7495,22803.0
2023-01-13 10:20:00,225.91,226.16,225.86,226.03,9212.0,217.817,218.058,217.7688,217.9327,9212.0
2023-01-13 10:30:00,226.05,226.14,225.53,225.73,20898.0,217.952,218.0388,217.4506,217.6435,20898.0
2023-01-13 10:40:00,225.81,225.94,225.35,225.94,9147.0,217.7206,217.8459,217.2771,217.8459,9147.0
2023-01-13 10:50:00,225.93,226.1,225.72,225.8,9909.0,217.8363,218.0002,217.6338,217.7109,9909.0
2023-01-13 11:00:00,225.86,226.13,225.82,225.87,13317.0,217.7688,218.0291,217.7302,217.7784,13317.0
2023-01-13 11:10:00,225.91,226.37,225.8,226.36,15038.0,217.817,218.2605,217.7109,218.2509,15038.0
2023-01-13 11:20:00,226.33,226.9,226.32,226.68,13820.0,218.222,218.7715,218.2123,218.5594,13820.0
2023-01-13 11:30:00,226.59,226.92,226.48,226.87,14461.0,218.4726,218.7908,218.3666,218.7426,14461.0
2023-01-13 11:40:00,226.92,226.98,226.74,226.92,5782.0,218.7908,218.8487,218.6173,218.7908,5782.0
2023-01-13 11:50:00,226.93,226.94,226.74,226.9,11591.0,218.8005,218.8101,218.6173,218.7715,11591.0
2023-01-13 12:00:00,226.9,227.12,226.84,227.11,12836.0,218.7715,218.9837,218.7137,218.974,12836.0
2023-01-13 12:10:00,227.14,227.56,227.13,227.48,12456.0,219.0029,219.4079,218.9933,219.3308,12456.0
2023-01-13 12:20:00,227.53,227.54,227.06,227.14,6795.0,219.379,219.3886,218.9258,219.0029,6795.0
2023-01-13 12:30:00,227.21,227.21,226.81,226.81,6991.0,219.0704,219.0704,218.6848,218.6848,6991.0
2023-01-13 12:40:00,226.87,227.23,226.86,227.2,8517.0,218.7426,219.0897,218.733,219.0608,8517.0
2023-01-13 12:50:00,227.2,227.37,226.97,227.15,5642.0,219.0608,219.2247,218.839,219.0126,5642.0
2023-01-13 13:00:00,227.19,227.44,227.12,227.27,11146.0,219.0511,219.2922,218.9837,219.1283,11146.0
2023-01-13 13:10:00,227.32,227.38,227.0,227.19,9181.0,219.1765,219.2343,218.868,219.0511,9181.0
2023-01-13 13:20:00,227.2,227.26,227.0,227.09,9964.0,219.0608,219.1186,218.868,218.9547,9964.0
2023-01-13 13:30:00,227.03,227.18,226.98,227.15,12522.0,218.8969,219.0415,218.8487,219.0126,12522.0
2023-01-13 13:40:00,227.18,227.85,227.16,227.82,14455.0,219.0415,219.6875,219.0222,219.6586,14455.0
2023-01-13 13:50:00,227.82,227.85,227.48,227.51,8987.0,219.6586,219.6875,219.3308,219.3597,8987.0
2023-01-13 14:00:00,227.57,227.75,227.18,227.18,8456.0,219.4175,219.5911,219.0415,219.0415,8456.0
2023-01-13 14:10:00,227.18,227.4,227.07,227.07,6548.0,219.0415,219.2536,218.9354,218.9354,6548.0
2023-01-13 14:20:00,227.04,227.23,226.92,227.2,5364.0,218.9065,219.0897,218.7908,219.0608,5364.0
2023-01-13 14:30:00,227.24,227.36,227.1,227.36,6596.0,219.0994,219.2151,218.9644,219.2151,6596.0
2023-01-13 14:40:00,227.37,227.67,227.35,227.57,10773.0,219.2247,219.514,219.2054,219.4175,10773.0
2023-01-13 14:50:00,227.5,227.56,227.32,227.38,20696.0,219.35,219.4079,219.1765,219.2343,20696.0
2023-01-13 15:00:00,227.48,227.79,227.38,227.7,16748.0,219.3308,219.6297,219.2343,219.5429,16748.0
2023-01-13 15:10:00,227.73,227.81,227.43,227.6,11338.0,219.5718,219.6489,219.2826,219.4465,11338.0
2023-01-13 15:20:00,227.6,227.66,227.25,227.3,12304.0,219.4465,219.5043,219.109,219.1572,12304.0
2023-01-13 15:30:00,227.17,227.83,227.15,227.78,13193.0,219.0319,219.6682,219.0126,219.62,13193.0
2023-01-13 15:40:00,227.84,227.87,227.36,227.57,17279.0,219.6779,219.7068,219.2151,219.4175,17279.0
2023-01-13 15:50:00,227.56,227.56,227.02,227.24,78054.0,219.4079,219.4079,218.8872,219.0994,78054.0
2023-01-17 09:30:00,227.77,227.77,225.36,225.93,81177.0,219.6104,219.6104,217.2867,217.8363,81177.0
2023-01-17 09:40:00,226.0,226.84,225.45,225.94,24216.0,217.9038,218.7137,217.3735,217.8459,24216.0
2023-01-17 09:50:00,225.98,226.2,225.27,225.27,30758.0,217.8845,218.0966,217.1999,217.1999,30758.0
2023-01-17 10:00:00,225.38,226.41,225.26,226.25,23747.0,217.306,218.2991,217.1903,218.1448,23747.0
2023-01-17 10:10:00,226.21,226.87,226.18,226.6,23721.0,218.1063,218.7426,218.0773,218.4823,23721.0
2023-01-17 10:20:00,226.56,226.69,226.28,226.59,23141.0,218.4437,218.5691,218.1737,218.4726,23141.0
2023-01-17 10:30:00,226.71,226.8,226.2,226.2,13137.0,218.5883,218.6751,218.0966,218.0966,13137.0
2023-01-17 10:40:00,226.14,226.16,225.29,225.4,42585.0,218.0388,218.058,217.2192,217.3253,42585.0
2023-01-17 10:50:00,225.29,225.48,224.94,225.06,10359.0,217.2192,217.4024,216.8818,216.9975,10359.0
2023-01-17 11:00:00,225.28,225.72,225.15,225.33,15392.0,217.2096,217.6338,217.0842,217.2578,15392.0
2023-01-17 11:10:00,225.32,225.49,225.16,225.24,16004.0,217.2481,217.4121,217.0939,217.171,16004.0
2023-01-17 11:20:00,225.25,225.88,225.15,225.57,16917.0,217.1806,217.7881,217.0842,217.4892,16917.0
2023-01-17 11:30:00,225.57,225.82,225.21,225.28,20759.0,217.4892,217.7302,217.1421,217.2096,20759.0
2023-01-17 11:40:00,225.34,225.53,224.93,225.3,17781.0,217.2674,217.4506,216.8721,217.2289,17781.0
2023-01-17 11:50:00,225.23,225.42,224.9,225.3,17524.0,217.1614,217.3446,216.8432,217.2289,17524.0
2023-01-17 12:00:00,225.34,225.64,225.2,225.41,22115.0,217.2674,217.5567,217.1324,217.3349,22115.0
2023-01-17 12:10:00,225.36,225.57,225.23,225.44,12411.0,217.2867,217.4892,217.1614,217.3638,12411.0
2023-01-17 12:20:00,225.44,225.58,224.79,224.93,20331.0,217.3638,217.4988,216.7371,216.8721,20331.0
2023-01-17 12:30:00,224.94,225.07,224.89,225.05,16264.0,216.8818,217.0071,216.8335,216.9878,16264.0
2023-01-17 12:40:00,225.12,225.19,224.93,225.06,31168.0,217.0553,217.1228,216.8721,216.9975,31168.0
2023-01-17 12:50:00,225.03,225.19,224.85,225.18,15582.0,216.9685,217.1228,216.795,217.1132,15582.0
2023-01-17 13:00:00,225.11,225.48,225.07,225.07,15607.0,217.0457,217.4024,217.0071,217.0071,15607.0
2023-01-17 13:10:00,225.05,225.05,224.72,224.76,14103.0,216.9878,216.9878,216.6696,216.7082,14103.0
2023-01-17 13:20:00,224.76,225.06,224.61,224.61,16040.0,216.7082,216.9975,216.5636,216.5636,16040.0
2023-01-17 13:30:00,224.61,224.93,224.61,224.91,28120.0,216.5636,216.8721,216.5636,216.8528,28120.0
2023-01-17 13:40:00,224.92,225.17,224.83,224.99,14149.0,216.8625,217.1035,216.7757,216.93,14149.0
2023-01-17 13:50:00,225.02,225.12,224.48,224.68,14632.0,216.9589,217.0553,216.4382,216.6311,14632.0
2023-01-17 14:00:00,224.7,224.91,224.66,224.76,14649.0,216.6504,216.8528,216.6118,216.7082,14649.0
2023-01-17 14:10:00,224.77,224.77,224.0,224.34,10834.0,216.7178,216.7178,215.9754,216.3032,10834.0
2023-01-17 14:20:00,224.36,224.4,224.02,224.03,23259.0,216.3225,216.3611,215.9947,216.0044,23259.0
2023-01-17 14:30:00,224.06,224.61,223.98,224.42,25475.0,216.0333,216.5636,215.9561,216.3804,25475.0
2023-01-17 14:40:00,224.38,224.7,224.27,224.5,17850.0,216.3418,216.6504,216.2358,216.4575,17850.0
2023-01-17 14:50:00,224.53,224.61,224.13,224.33,24388.0,216.4864,216.5636,216.1008,216.2936,24388.0
2023-01-17 15:00:00,224.34,224.44,224.12,224.28,29301.0,216.3032,216.3997,216.0911,216.2454,29301.0
2023-01-17 15:10:00,224.29,224.5,224.12,224.18,26904.0,216.255,216.4575,216.0911,216.149,26904.0
2023-01-17 15:20:00,224.19,224.35,224.02,224.22,20772.0,216.1586,216.3129,215.9947,216.1875,20772.0
2023-01-17 15:30:00,224.22,224.3,224.0,224.01,27695.0,216.1875,216.2647,215.9754,215.9851,27695.0
2023-01-17 15:40:00,224.0,224.28,223.92,224.21,114285.0,215.9754,216.2454,215.8983,216.1779,114285.0
2023-01-17 15:50:00,224.2,224.66,223.89,224.65,208594.0,216.1683,216.6118,215.8694,216.6021,208594.0
2023-01-18 09:30:00,224.24,224.24,223.31,223.82,21894.0,216.2068,216.2068,215.3101,215.8019,21894.0
2023-01-18 09:40:00,223.93,224.4,223.52,224.09,12344.0,215.9079,216.3611,215.5126,216.0622,12344.0
2023-01-18 09:50:00,224.13,224.61,223.95,224.61,8534.0,216.1008,216.5636,215.9272,216.5636,8534.0
2023-01-18 10:00:00,224.63,224.67,224.23,224.53,11534.0,216.5829,216.6214,216.1972,216.4864,11534.0
2023-01-18 10:10:00,224.56,224.66,224.25,224.65,15428.0,216.5154,216.6118,216.2165,216.6021,15428.0
2023-01-18 10:20:00,224.65,224.82,224.45,224.68,9180.0,216.6021,216.7661,216.4093,216.6311,9180.0
2023-01-18 10:30:00,224.65,224.75,224.18,224.48,7854.0,216.6021,216.6986,216.149,216.4382,7854.0
2023-01-18 10:40:00,224.52,224.94,224.44,224.56,6392.0,216.4768,216.8818,216.3997,216.5154,6392.0
2023-01-18 10:50:00,224.51,224.64,224.09,224.47,14238.0,216.4672,216.5925,216.0622,216.4286,14238.0
2023-01-18 11:00:00,224.48,224.57,223.86,223.98,10834.0,216.4382,216.525,215.8404,215.9561,10834.0
2023-01-18 11:10:00,223.92,224.07,223.49,223.76,14013.0,215.8983,216.0429,215.4837,215.744,14013.0
2023-01-18 11:20:00,223.69,223.76,223.46,223.72,9625.0,215.6765,215.744,215.4548,215.7055,9625.0
2023-01-18 11:30:00,223.68,223.68,223.17,223.4,10035.0,215.6669,215.6669,215.1752,215.3969,10035.0
2023-01-18 11:40:00,223.43,223.67,223.33,223.58,7312.0,215.4258,215.6573,215.3294,215.5705,7312.0
2023-01-18 11:50:00,223.61,223.68,223.28,223.35,8509.0,215.5994,215.6669,215.2812,215.3487,8509.0
2023-01-18 12:00:00,223.36,223.52,222.99,223.03,5548.0,215.3584,215.5126,215.0016,215.0402,5548.0
2023-01-18 12:10:00,222.96,223.37,222.96,223.37,13749.0,214.9727,215.368,214.9727,215.368,13749.0
2023-01-18 12:20:00,223.37,223.41,223.24,223.34,15292.0,215.368,215.4066,215.2427,215.3391,15292.0
2023-01-18 12:30:00,223.28,223.36,223.04,223.04,8869.0,215.2812,215.3584,215.0498,215.0498,8869.0
2023-01-18 12:40:00,222.97,223.2,222.96,223.13,7271.0,214.9823,215.2041,214.9727,215.1366,7271.0
2023-01-18 12:50:00,223.14,223.22,222.91,223.04,20868.0,215.1462,215.2234,214.9245,215.0498,20868.0
2023-01-18 13:00:00,223.03,223.22,222.7,222.7,15444.0,215.0402,215.2234,214.722,214.722,15444.0
2023-01-18 13:10:00,222.78,223.02,222.59,222.93,12231.0,214.7991,215.0305,214.6159,214.9438,12231.0
2023-01-18 13:20:00,222.93,223.26,222.8,223.26,8654.0,214.9438,215.2619,214.8184,215.2619,8654.0
2023-01-18 13:30:00,223.28,223.54,223.27,223.45,16932.0,215.2812,215.5319,215.2716,215.4451,16932.0
2023-01-18 13:40:00,223.5,223.73,223.47,223.59,6842.0,215.4933,215.7151,215.4644,215.5801,6842.0
2023-01-18 13:50:00,223.64,223.69,223.39,223.53,11308.0,215.6283,215.6765,215.3873,215.5223,11308.0
2023-01-18 14:00:00,223.5,223.66,223.35,223.51,6104.0,215.4933,215.6476,215.3487,215.503,6104.0
2023-01-18 14:10:00,223.52,223.54,223.0,223.01,43262.0,215.5126,215.5319,215.0113,215.0209,43262.0
2023-01-18 14:20:00,223.03,223.22,222.95,223.09,7760.0,215.0402,215.2234,214.963,215.098,7760.0
2023-01-18 14:30:00,223.02,223.2,222.89,222.94,4799.0,215.0305,215.2041,214.9052,214.9534,4799.0
2023-01-18 14:40:00,222.84,222.89,222.65,222.65,6107.0,214.857,214.9052,214.6738,214.6738,6107.0
2023-01-18 14:50:00,222.56,222.61,222.39,222.5,8825.0,214.587,214.6352,214.4231,214.5292,8825.0
2023-01-18 15:00:00,222.44,222.48,222.05,222.23,8670.0,214.4713,214.5099,214.0953,214.2688,8670.0
2023-01-18 15:10:00,222.3,222.46,221.82,222.02,17072.0,214.3363,214.4906,213.8735,214.0664,17072.0
2023-01-18 15:20:00,222.02,222.18,221.81,221.87,15081.0,214.0664,214.2206,213.8639,213.9217,15081.0
2023-01-18 15:30:00,221.91,221.97,221.29,221.32,24196.0,213.9603,214.0182,213.3625,213.3914,24196.0
2023-01-18 15:40:00,221.29,221.31,220.83,220.92,46732.0,213.3625,213.3818,212.919,213.0058,46732.0
2023-01-18 15:50:00,220.9,221.07,220.54,220.57,149151.0,212.9865,213.1504,212.6394,212.6683,149151.0
2023-01-19 09:30:00,220.78,221.21,219.25,219.5,83961.0,212.8708,213.2854,211.3956,211.6366,83961.0
2023-01-19 09:40:00,219.48,219.98,219.11,219.79,16653.0,211.6174,212.0994,211.2606,211.9162,16653.0
2023-01-19 09:50:00,219.69,219.97,218.6,218.86,45477.0,211.8198,212.0898,210.7689,211.0196,45477.0
2023-01-19 10:00:00,218.85,219.04,218.45,218.78,12803.0,211.0099,211.1931,210.6243,210.9424,12803.0
2023-01-19 10:10:00,218.75,219.25,218.33,218.93,25594.0,210.9135,211.3956,210.5086,211.0871,25594.0
2023-01-19 10:20:00,218.89,219.35,218.55,219.27,22462.0,211.0485,211.492,210.7207,211.4149,22462.0
2023-01-19 10:30:00,219.28,219.41,218.45,218.58,20210.0,211.4245,211.5499,210.6243,210.7496,20210.0
2023-01-19 10:40:00,218.57,218.91,218.36,218.61,14343.0,210.74,211.0678,210.5375,210.7785,14343.0
2023-01-19 10:50:00,218.63,218.93,218.39,218.74,30525.0,210.7978,211.0871,210.5664,210.9039,30525.0
2023-01-19 11:00:00,218.7,219.15,218.35,218.83,31499.0,210.8653,211.2992,210.5278,210.9906,31499.0
2023-01-19 11:10:00,218.91,219.05,218.07,218.13,34653.0,211.0678,211.2028,210.2579,210.3157,34653.0
2023-01-19 11:20:00,218.12,218.56,218.08,218.27,35733.0,210.3061,210.7303,210.2675,210.4507,35733.0
2023-01-19 11:30:00,218.38,218.79,218.33,218.59,13329.0,210.5568,210.9521,210.5086,210.7592,13329.0
2023-01-19 11:40:00,218.57,218.57,218.27,218.46,13008.0,210.74,210.74,210.4507,210.6339,13008.0
2023-01-19 11:50:00,218.42,218.48,218.06,218.28,10103.0,210.5953,210.6532,210.2482,210.4603,10103.0
2023-01-19 12:00:00,218.34,218.63,218.34,218.57,5318.0,210.5182,210.7978,210.5182,210.74,5318.0
2023-01-19 12:10:00,218.48,218.83,218.28,218.74,9927.0,210.6532,210.9906,210.4603,210.9039,9927.0
2023-01-19 12:20:00,218.72,218.72,218.43,218.54,8261.0,210.8846,210.8846,210.605,210.711,8261.0
2023-01-19 12:30:00,218.57,218.63,218.24,218.29,22942.0,210.74,210.7978,210.4218,210.47,22942.0
2023-01-19 12:40:00,218.24,218.28,217.71,218.03,9393.0,210.4218,210.4603,209.9108,210.2193,9393.0
2023-01-19 12:50:00,218.08,218.14,217.7,218.12,10432.0,210.2675,210.3254,209.9011,210.3061,10432.0
2023-01-19 13:00:00,218.14,219.18,218.04,219.11,41616.0,210.3254,211.3281,210.2289,211.2606,41616.0
2023-01-19 13:10:00,219.08,219.68,218.99,219.67,25310.0,211.2317,211.8102,211.1449,211.8005,25310.0
2023-01-19 13:20:00,219.73,219.89,219.41,219.64,8715.0,211.8584,212.0127,211.5499,211.7716,8715.0
2023-01-19 13:30:00,219.69,220.12,219.68,220.01,14029.0,211.8198,212.2344,211.8102,212.1284,14029.0
2023-01-19 13:40:00,220.03,220.19,219.9,220.19,15186.0,212.1476,212.3019,212.0223,212.3019,15186.0
2023-01-19 13:50:00,220.16,220.19,219.81,219.86,9681.0,212.273,212.3019,211.9355,211.9837,9681.0
2023-01-19 14:00:00,219.8,220.03,219.73,219.88,13040.0,211.9259,212.1476,211.8584,212.003,13040.0
2023-01-19 14:10:00,219.87,220.04,219.82,219.97,10735.0,211.9934,212.1573,211.9452,212.0898,10735.0
2023-01-19 14:20:00,219.97,220.09,219.87,219.89,8805.0,212.0898,212.2055,211.9934,212.0127,8805.0
2023-01-19 14:30:00,219.78,219.86,219.6,219.81,17741.0,211.9066,211.9837,211.7331,211.9355,17741.0
2023-01-19 14:40:00,219.81,219.82,219.64,219.78,14811.0,211.9355,211.9452,211.7716,211.9066,14811.0
2023-01-19 14:50:00,219.73,219.86,219.54,219.62,22134.0,211.8584,211.9837,211.6752,211.7523,22134.0
2023-01-19 15:00:00,219.59,219.72,219.14,219.14,7797.0,211.7234,211.8488,211.2895,211.2895,7797.0
2023-01-19 15:10:00,219.21,219.54,219.16,219.5,8456.0,211.357,211.6752,211.3088,211.6366,8456.0
2023-01-19 15:20:00,219.48,219.53,219.32,219.41,8691.0,211.6174,211.6656,211.4631,211.5499,8691.0
2023-01-19 15:30:00,219.38,219.69,219.15,219.53,13222.0,211.5209,211.8198,211.2992,211.6656,13222.0
2023-01-19 15:40:00,219.57,219.59,219.4,219.47,14515.0,211.7041,211.7234,211.5402,211.6077,14515.0
2023-01-19 15:50:00,219.4,219.73,219.07,219.24,97115.0,211.5402,211.8584,211.222,211.386,97115.0
2023-01-20 09:30:00,219.86,219.86,217.55,218.22,164421.0,211.9837,211.9837,209.7565,210.4025,164421.0
2023-01-20 09:40:00,218.11,218.61,218.09,218.44,8906.0,210.2964,210.7785,210.2771,210.6146,8906.0
2023-01-20 09:50:00,218.3,218.97,217.94,218.69,11015.0,210.4796,211.1256,210.1325,210.8557,11015.0
2023-01-20 10:00:00,218.48,219.34,218.48,219.05,7793.0,210.6532,211.4824,210.6532,211.2028,7793.0
2023-01-20 10:10:00,219.12,219.32,218.66,218.74,8041.0,211.2702,211.4631,210.8267,210.9039,8041.0
2023-01-20 10:20:00,218.65,219.18,218.63,219.04,5657.0,210.8171,211.3281,210.7978,211.1931,5657.0
2023-01-20 10:30:00,219.09,219.15,218.9,219.02,3969.0,211.2413,211.2992,211.0581,211.1738,3969.0
2023-01-20 10:40:00,219.05,219.41,219.05,219.25,20809.0,211.2028,211.5499,211.2028,211.3956,20809.0
2023-01-20 10:50:00,219.31,219.69,219.27,219.56,6315.0,211.4534,211.8198,211.4149,211.6945,6315.0
2023-01-20 11:00:00,219.6,219.89,219.54,219.62,8485.0,211.7331,212.0127,211.6752,211.7523,8485.0
2023-01-20 11:10:00,219.73,220.16,219.73,220.05,8197.0,211.8584,212.273,211.8584,212.1669,8197.0
2023-01-20 11:20:00,220.09,220.44,219.98,220.44,9648.0,212.2055,212.543,212.0994,212.543,9648.0
2023-01-20 11:30:00,220.45,220.54,220.28,220.32,8357.0,212.5526,212.6394,212.3887,212.4273,8357.0
2023-01-20 11:40:00,220.34,220.65,220.3,220.63,15234.0,212.4465,212.7454,212.408,212.7262,15234.0
2023-01-20 11:50:00,220.57,220.63,220.31,220.49,6360.0,212.6683,212.7262,212.4176,212.5912,6360.0
2023-01-20 12:00:00,220.44,220.44,220.16,220.28,5492.0,212.543,212.543,212.273,212.3887,5492.0
2023-01-20 12:10:00,220.28,220.56,220.18,220.54,6710.0,212.3887,212.6587,212.2923,212.6394,6710.0
2023-01-20 12:20:00,220.59,220.6,219.84,219.84,66604.0,212.6876,212.6972,211.9645,211.9645,66604.0
2023-01-20 12:30:00,219.78,220.02,219.74,219.87,24960.0,211.9066,212.138,211.868,211.9934,24960.0
2023-01-20 12:40:00,219.88,219.93,219.3,219.51,23892.0,212.003,212.0512,211.4438,211.6463,23892.0
2023-01-20 12:50:00,219.51,219.58,219.23,219.28,4710.0,211.6463,211.7138,211.3763,211.4245,4710.0
2023-01-20 13:00:00,219.22,219.45,219.06,219.14,6162.0,211.3667,211.5884,211.2124,211.2895,6162.0
2023-01-20 13:10:00,219.07,219.5,218.91,219.15,7681.0,211.222,211.6366,211.0678,211.2992,7681.0
2023-01-20 13:20:00,219.16,219.45,219.16,219.42,6379.0,211.3088,211.5884,211.3088,211.5595,6379.0
2023-01-20 13:30:00,219.44,220.03,219.43,219.95,12703.0,211.5788,212.1476,211.5691,212.0705,12703.0
2023-01-20 13:40:00,220.01,220.2,219.97,220.2,9221.0,212.1284,212.3116,212.0898,212.3116,9221.0
2023-01-20 13:50:00,220.21,220.21,219.76,219.92,15239.0,212.3212,212.3212,211.8873,212.0416,15239.0
2023-01-20 14:00:00,220.01,220.07,219.86,220.07,3796.0,212.1284,212.1862,211.9837,212.1862,3796.0
2023-01-20 14:10:00,220.09,220.24,219.99,219.99,3535.0,212.2055,212.3501,212.1091,212.1091,3535.0
2023-01-20 14:20:00,219.95,220.02,219.87,219.91,6358.0,212.0705,212.138,211.9934,212.0319,6358.0
2023-01-20 14:30:00,219.82,219.86,219.61,219.7,10469.0,211.9452,211.9837,211.7427,211.8295,10469.0
2023-01-20 14:40:00,219.7,219.79,219.57,219.57,25855.0,211.8295,211.9162,211.7041,211.7041,25855.0
2023-01-20 14:50:00,219.57,220.12,219.56,220.04,26048.0,211.7041,212.2344,211.6945,212.1573,26048.0
2023-01-20 15:00:00,220.09,220.25,220.02,220.02,8983.0,212.2055,212.3598,212.138,212.138,8983.0
2023-01-20 15:10:00,220.03,220.35,219.89,220.22,23635.0,212.1476,212.4562,212.0127,212.3308,23635.0
2023-01-20 15:20:00,220.26,220.26,219.73,219.88,27526.0,212.3694,212.3694,211.8584,212.003,27526.0
2023-01-20 15:30:00,219.86,219.98,219.71,219.79,17848.0,211.9837,212.0994,211.8391,211.9162,17848.0
2023-01-20 15:40:00,219.76,219.82,219.5,219.78,26213.0,211.8873,211.9452,211.6366,211.9066,26213.0
2023-01-20 15:50:00,219.76,220.5,219.65,220.39,127489.0,211.8873,212.6008,211.7813,212.4948,127489.0
2023-01-23 09:30:00,220.74,221.23,220.4,220.69,51948.0,212.8322,213.3047,212.5044,212.784,51948.0
2023-01-23 09:40:00,220.85,221.33,220.35,221.2,12976.0,212.9383,213.4011,212.4562,213.2757,12976.0
2023-01-23 09:50:00,221.34,221.99,221.16,221.81,25351.0,213.4107,214.0374,213.2372,213.8639,25351.0
2023-01-23 10:00:00,221.88,222.25,221.12,221.62,34050.0,213.9314,214.2881,213.1986,213.6807,34050.0
2023-01-23 10:10:00,221.56,222.37,221.56,222.37,28135.0,213.6228,214.4038,213.6228,214.4038,28135.0
2023-01-23 10:20:00,222.33,222.75,222.28,222.3,11275.0,214.3653,214.7702,214.317,214.3363,11275.0
2023-01-23 10:30:00,222.3,222.37,221.98,222.19,25574.0,214.3363,214.4038,214.0278,214.2303,25574.0
2023-01-23 10:40:00,222.21,222.55,222.15,222.16,14665.0,214.2496,214.5774,214.1917,214.2013,14665.0
2023-01-23 10:50:00,222.27,222.6,222.21,222.34,15645.0,214.3074,214.6256,214.2496,214.3749,15645.0
2023-01-23 11:00:00,222.35,223.43,222.34,223.3,12096.0,214.3845,215.4258,214.3749,215.3005,12096.0
2023-01-23 11:10:00,223.3,223.32,222.63,222.87,20726.0,215.3005,215.3198,214.6545,214.8859,20726.0
2023-01-23 11:20:00,222.92,223.11,222.44,222.48,22998.0,214.9341,215.1173,214.4713,214.5099,22998.0
2023-01-23 11:30:00,222.5,222.61,222.25,222.35,27254.0,214.5292,214.6352,214.2881,214.3845,27254.0
2023-01-23 11:40:00,222.26,222.31,221.79,221.82,6220.0,214.2978,214.346,213.8446,213.8735,6220.0
2023-01-23 11:50:00,221.69,221.94,221.69,221.84,15016.0,213.7482,213.9892,213.7482,213.8928,15016.0
2023-01-23 12:00:00,221.8,221.8,221.21,221.31,27619.0,213.8542,213.8542,213.2854,213.3818,27619.0
2023-01-23 12:10:00,221.25,221.49,221.2,221.49,20371.0,213.3239,213.5553,213.2757,213.5553,20371.0
2023-01-23 12:20:00,221.48,221.6,221.37,221.59,11086.0,213.5457,213.6614,213.4396,213.6518,11086.0
2023-01-23 12:30:00,221.6,221.91,221.56,221.86,11748.0,213.6614,213.9603,213.6228,213.9121,11748.0
2023-01-23 12:40:00,221.8,222.31,221.69,222.25,24785.0,213.8542,214.346,213.7482,214.2881,24785.0
2023-01-23 12:50:00,222.19,222.89,222.19,222.88,14402.0,214.2303,214.9052,214.2303,214.8956,14402.0
2023-01-23 13:00:00,222.88,223.06,222.81,223.03,11020.0,214.8956,215.0691,214.8281,215.0402,11020.0
2023-01-23 13:10:00,223.04,223.04,222.29,222.3,16898.0,215.0498,215.0498,214.3267,214.3363,16898.0
2023-01-23 13:20:00,222.23,222.37,222.07,222.18,12554.0,214.2688,214.4038,214.1146,214.2206,12554.0
2023-01-23 13:30:00,222.28,222.93,222.19,222.93,19383.0,214.317,214.9438,214.2303,214.9438,19383.0
2023-01-23 13:40:00,222.98,223.49,222.91,223.45,12932.0,214.992,215.4837,214.9245,215.4451,12932.0
2023-01-23 13:50:00,223.45,223.49,223.0,223.38,21743.0,215.4451,215.4837,215.0113,215.3776,21743.0
2023-01-23 14:00:00,223.32,223.39,223.16,223.17,18427.0,215.3198,215.3873,215.1655,215.1752,18427.0
2023-01-23 14:10:00,223.15,223.19,222.81,222.94,30579.0,215.1559,215.1944,214.8281,214.9534,30579.0
2023-01-23 14:20:00,222.88,222.88,221.97,222.01,8650.0,214.8956,214.8956,214.0182,214.0567,8650.0
2023-01-23 14:30:00,222.08,222.18,221.99,222.15,10638.0,214.1242,214.2206,214.0374,214.1917,10638.0
2023-01-23 14:40:00,222.15,222.34,221.79,221.94,37983.0,214.1917,214.3749,213.8446,213.9892,37983.0
2023-01-23 14:50:00,221.9,222.16,221.85,222.11,22355.0,213.9507,214.2013,213.9024,214.1531,22355.0
2023-01-23 15:00:00,222.1,222.43,222.08,222.42,15881.0,214.1435,214.4617,214.1242,214.452,15881.0
2023-01-23 15:10:00,222.38,222.7,222.31,222.54,23806.0,214.4135,214.722,214.346,214.5677,23806.0
2023-01-23 15:20:00,222.54,222.8,222.49,222.74,25806.0,214.5677,214.8184,214.5195,214.7606,25806.0
2023-01-23 15:30:00,222.77,222.87,222.56,222.87,40597.0,214.7895,214.8859,214.587,214.8859,40597.0
2023-01-23 15:40:00,222.82,223.13,222.78,223.02,44797.0,214.8377,215.1366,214.7991,215.0305,44797.0
2023-01-23 15:50:00,223.02,223.81,223.02,223.58,150942.0,215.0305,215.7922,215.0305,215.5705,150942.0
2023-01-24 09:30:00,223.99,224.35,202.67,223.69,43666.0,215.9658,216.3129,195.4096,215.6765,43666.0
2023-01-24 09:40:00,223.52,224.79,223.28,224.13,37857.0,215.5126,216.7371,215.2812,216.1008,37857.0
2023-01-24 09:50:00,224.22,224.58,222.53,222.79,19953.0,216.1875,216.5347,214.5581,214.8088,19953.0
2023-01-24 10:00:00,222.83,224.23,222.83,224.16,28570.0,214.8473,216.1972,214.8473,216.1297,28570.0
2023-01-24 10:10:00,224.18,224.91,224.12,224.83,13732.0,216.149,216.8528,216.0911,216.7757,13732.0
2023-01-24 10:20:00,224.83,225.31,224.72,225.23,19108.0,216.7757,217.2385,216.6696,217.1614,19108.0
2023-01-24 10:30:00,225.24,225.49,224.85,225.34,18345.0,217.171,217.4121,216.795,217.2674,18345.0
2023-01-24 10:40:00,225.34,225.58,225.02,225.46,22503.0,217.2674,217.4988,216.9589,217.3831,22503.0
2023-01-24 10:50:00,225.41,225.58,225.18,225.25,16865.0,217.3349,217.4988,217.1132,217.1806,16865.0
2023-01-24 11:00:00,225.26,225.54,225.04,225.47,24266.0,217.1903,217.4603,216.9782,217.3928,24266.0
2023-01-24 11:10:00,225.47,225.9,225.47,225.74,21122.0,217.3928,217.8074,217.3928,217.6531,21122.0
2023-01-24 11:20:00,225.72,225.99,225.49,225.95,14997.0,217.6338,217.8941,217.4121,217.8556,14997.0
2023-01-24 11:30:00,225.95,226.0,225.42,225.74,13491.0,217.8556,217.9038,217.3446,217.6531,13491.0
2023-01-24 11:40:00,225.83,226.08,225.58,226.08,15461.0,217.7399,217.9809,217.4988,217.9809,15461.0
2023-01-24 11:50:00,226.08,226.25,225.94,226.13,16955.0,217.9809,218.1448,217.8459,218.0291,16955.0
2023-01-24 12:00:00,226.07,226.32,225.63,226.31,18007.0,217.9713,218.2123,217.547,218.2027,18007.0
2023-01-24 12:10:00,226.31,226.75,226.22,226.54,14369.0,218.2027,218.6269,218.1159,218.4244,14369.0
2023-01-24 12:20:00,226.53,226.72,226.3,226.68,8563.0,218.4148,218.598,218.193,218.5594,8563.0
2023-01-24 12:30:00,226.7,227.08,226.62,227.0,19349.0,218.5787,218.9451,218.5016,218.868,19349.0
2023-01-24 12:40:00,227.02,227.02,226.48,226.65,12646.0,218.8872,218.8872,218.3666,218.5305,12646.0
2023-01-24 12:50:00,226.74,226.78,226.63,226.63,4784.0,218.6173,218.6558,218.5112,218.5112,4784.0
2023-01-24 13:00:00,226.64,226.84,226.55,226.63,13737.0,218.5209,218.7137,218.4341,218.5112,13737.0
2023-01-24 13:10:00,226.68,227.35,226.68,227.3,10460.0,218.5594,219.2054,218.5594,219.1572,10460.0
2023-01-24 13:20:00,227.31,227.55,227.17,227.47,13310.0,219.1669,219.3983,219.0319,219.3211,13310.0
2023-01-24 13:30:00,227.41,227.44,227.04,227.31,15760.0,219.2633,219.2922,218.9065,219.1669,15760.0
2023-01-24 13:40:00,227.35,227.84,227.34,227.55,15460.0,219.2054,219.6779,219.1958,219.3983,15460.0
2023-01-24 13:50:00,227.58,228.08,227.48,227.87,14844.0,219.4272,219.9093,219.3308,219.7068,14844.0
2023-01-24 14:00:00,227.81,227.89,227.41,227.7,24455.0,219.6489,219.7261,219.2633,219.5429,24455.0
2023-01-24 14:10:00,227.75,228.23,227.7,228.14,17392.0,219.5911,220.0539,219.5429,219.9671,17392.0
2023-01-24 14:20:00,228.16,228.22,227.9,228.05,10187.0,219.9864,220.0443,219.7357,219.8803,10187.0
2023-01-24 14:30:00,228.03,228.67,228.02,228.64,14240.0,219.8611,220.4781,219.8514,220.4492,14240.0
2023-01-24 14:40:00,228.6,229.07,228.59,228.95,26665.0,220.4106,220.8638,220.401,220.7481,26665.0
2023-01-24 14:50:00,228.94,229.42,228.94,229.39,35922.0,220.7385,221.2013,220.7385,221.1723,35922.0
2023-01-24 15:00:00,229.38,229.55,228.95,229.16,40018.0,221.1627,221.3266,220.7481,220.9506,40018.0
2023-01-24 15:10:00,229.19,229.4,229.1,229.16,30504.0,220.9795,221.182,220.8927,220.9506,30504.0
2023-01-24 15:20:00,229.13,229.44,228.99,229.04,30305.0,220.9217,221.2205,220.7867,220.8349,30305.0
2023-01-24 15:30:00,229.03,229.16,228.81,228.89,24741.0,220.8252,220.9506,220.6131,220.6902,24741.0
2023-01-24 15:40:00,228.89,228.9,228.32,228.39,53783.0,220.6902,220.6999,220.1407,220.2082,53783.0
2023-01-24 15:50:00,228.38,228.68,228.25,228.3,94982.0,220.1985,220.4878,220.0732,220.1214,94982.0
2023-01-25 09:30:00,227.49,229.3,227.0,229.25,27615.0,219.3404,221.0856,218.868,221.0374,27615.0
2023-01-25 09:40:00,229.3,229.54,228.77,229.06,10112.0,221.0856,221.317,220.5745,220.8542,10112.0
2023-01-25 09:50:00,228.95,228.95,228.4,228.67,18873.0,220.7481,220.7481,220.2178,220.4781,18873.0
2023-01-25 10:00:00,228.65,229.83,228.64,229.37,23154.0,220.4588,221.5966,220.4492,221.1531,23154.0
2023-01-25 10:10:00,229.44,229.66,229.0,229.61,16893.0,221.2205,221.4327,220.7963,221.3845,16893.0
2023-01-25 10:20:00,229.59,229.69,229.28,229.33,34150.0,221.3652,221.4616,221.0663,221.1145,34150.0
2023-01-25 10:30:00,229.32,229.41,228.32,228.38,20534.0,221.1048,221.1916,220.1407,220.1985,20534.0
2023-01-25 10:40:00,228.36,228.92,228.36,228.72,16227.0,220.1792,220.7192,220.1792,220.5263,16227.0
2023-01-25 10:50:00,228.71,229.1,228.57,229.04,20630.0,220.5167,220.8927,220.3817,220.8349,20630.0
2023-01-25 11:00:00,229.05,229.36,229.05,229.28,9158.0,220.8445,221.1434,220.8445,221.0663,9158.0
2023-01-25 11:10:00,229.26,229.38,228.86,229.09,9425.0,221.047,221.1627,220.6613,220.8831,9425.0
2023-01-25 11:20:00,229.03,229.35,229.03,229.1,10527.0,220.8252,221.1338,220.8252,220.8927,10527.0
2023-01-25 11:30:00,229.05,229.16,228.8,228.95,10227.0,220.8445,220.9506,220.6035,220.7481,10227.0
2023-01-25 11:40:00,228.91,229.33,228.9,229.19,17568.0,220.7095,221.1145,220.6999,220.9795,17568.0
2023-01-25 11:50:00,229.23,229.95,229.2,229.79,14621.0,221.0181,221.7123,220.9891,221.558,14621.0
2023-01-25 12:00:00,229.91,230.13,229.42,229.47,17238.0,221.6737,221.8858,221.2013,221.2495,17238.0
2023-01-25 12:10:00,229.52,229.98,229.26,229.85,28469.0,221.2977,221.7412,221.047,221.6159,28469.0
2023-01-25 12:20:00,229.91,230.17,229.86,230.15,23011.0,221.6737,221.9244,221.6255,221.9051,23011.0
2023-01-25 12:30:00,230.12,230.35,230.06,230.16,12168.0,221.8762,222.0979,221.8183,221.9148,12168.0
2023-01-25 12:40:00,230.13,230.44,230.13,230.44,25414.0,221.8858,222.1847,221.8858,222.1847,25414.0
2023-01-25 12:50:00,230.4,230.82,230.0,230.0,48017.0,222.1462,222.5511,221.7605,221.7605,48017.0
2023-01-25 13:00:00,229.96,230.53,229.95,230.47,18208.0,221.7219,222.2715,221.7123,222.2136,18208.0
2023-01-25 13:10:00,230.47,230.68,230.18,230.37,41541.0,222.2136,222.4161,221.934,222.1172,41541.0
2023-01-25 13:20:00,230.2,230.31,229.79,230.08,14849.0,221.9533,222.0594,221.558,221.8376,14849.0
2023-01-25 13:30:00,230.02,230.53,229.88,230.47,49480.0,221.7798,222.2715,221.6448,222.2136,49480.0
2023-01-25 13:40:00,230.48,230.64,230.38,230.6,10514.0,222.2233,222.3776,222.1269,222.339,10514.0
2023-01-25 13:50:00,230.57,230.57,230.17,230.33,15077.0,222.3101,222.3101,221.9244,222.0787,15077.0
2023-01-25 14:00:00,230.28,230.34,230.03,230.16,11778.0,222.0305,222.0883,221.7894,221.9148,11778.0
2023-01-25 14:10:00,230.17,230.43,229.91,229.94,21128.0,221.9244,222.1751,221.6737,221.7026,21128.0
2023-01-25 14:20:00,229.9,229.94,229.33,229.45,16812.0,221.6641,221.7026,221.1145,221.2302,16812.0
2023-01-25 14:30:00,229.47,229.57,229.17,229.31,13473.0,221.2495,221.3459,220.9602,221.0952,13473.0
2023-01-25 14:40:00,229.31,229.47,229.21,229.38,13578.0,221.0952,221.2495,220.9988,221.1627,13578.0
2023-01-25 14:50:00,229.36,229.5,229.18,229.36,10822.0,221.1434,221.2784,220.9699,221.1434,10822.0
2023-01-25 15:00:00,229.29,229.57,229.29,229.51,23119.0,221.0759,221.3459,221.0759,221.288,23119.0
2023-01-25 15:10:00,229.46,229.48,229.26,229.44,22273.0,221.2398,221.2591,221.047,221.2205,22273.0
2023-01-25 15:20:00,229.45,229.5,229.29,229.45,14300.0,221.2302,221.2784,221.0759,221.2302,14300.0
2023-01-25 15:30:00,229.46,229.51,229.21,229.44,27499.0,221.2398,221.288,220.9988,221.2205,27499.0
2023-01-25 15:40:00,229.47,229.65,229.24,229.3,35681.0,221.2495,221.423,221.0277,221.0856,35681.0
2023-01-25 15:50:00,229.27,229.77,229.01,229.72,113946.0,221.0566,221.5387,220.806,221.4905,113946.0
2023-01-26 09:30:00,229.77,230.57,228.99,230.29,35393.0,221.5387,222.3101,220.7867,222.0401,35393.0
2023-01-26 09:40:00,230.35,230.36,229.27,229.4,13208.0,222.0979,222.1076,221.0566,221.182,13208.0
2023-01-26 09:50:00,229.36,229.61,228.75,229.13,39538.0,221.1434,221.3845,220.5553,220.9217,39538.0
2023-01-26 10:00:00,229.21,229.48,228.67,229.4,10739.0,220.9988,221.2591,220.4781,221.182,10739.0
2023-01-26 10:10:00,229.34,229.83,229.3,229.59,11591.0,221.1241,221.5966,221.0856,221.3652,11591.0
2023-01-26 10:20:00,229.56,229.95,229.46,229.9,21590.0,221.3362,221.7123,221.2398,221.6641,21590.0
2023-01-26 10:30:00,229.81,230.4,229.79,230.12,6866.0,221.5773,222.1462,221.558,221.8762,6866.0
2023-01-26 10:40:00,230.12,230.46,230.03,230.03,7227.0,221.8762,222.204,221.7894,221.7894,7227.0
2023-01-26 10:50:00,230.01,230.17,229.23,229.28,15661.0,221.7701,221.9244,221.0181,221.0663,15661.0
2023-01-26 11:00:00,229.31,229.65,229.28,229.63,6107.0,221.0952,221.423,221.0663,221.4037,6107.0
2023-01-26 11:10:00,229.65,230.2,229.57,230.2,14138.0,221.423,221.9533,221.3459,221.9533,14138.0
2023-01-26 11:20:00,230.26,230.26,229.76,229.82,11387.0,222.0112,222.0112,221.5291,221.5869,11387.0
2023-01-26 11:30:00,229.89,230.16,229.72,229.72,11880.0,221.6544,221.9148,221.4905,221.4905,11880.0
2023-01-26 11:40:00,229.73,229.77,229.52,229.64,5800.0,221.5002,221.5387,221.2977,221.4134,5800.0
2023-01-26 11:50:00,229.72,229.75,229.3,229.5,5661.0,221.4905,221.5194,221.0856,221.2784,5661.0
2023-01-26 12:00:00,229.55,230.11,229.55,230.01,7449.0,221.3266,221.8665,221.3266,221.7701,7449.0
2023-01-26 12:10:00,230.01,230.18,229.76,229.77,14212.0,221.7701,221.934,221.5291,221.5387,14212.0
2023-01-26 12:20:00,229.77,230.22,229.77,230.06,11068.0,221.5387,221.9726,221.5387,221.8183,11068.0
2023-01-26 12:30:00,229.98,230.22,229.75,230.16,17506.0,221.7412,221.9726,221.5194,221.9148,17506.0
2023-01-26 12:40:00,230.16,230.16,229.84,230.11,5463.0,221.9148,221.9148,221.6062,221.8665,5463.0
2023-01-26 12:50:00,230.17,230.36,229.89,229.96,8535.0,221.9244,222.1076,221.6544,221.7219,8535.0
2023-01-26 13:00:00,230.05,230.49,230.05,230.41,6486.0,221.8087,222.2329,221.8087,222.1558,6486.0
2023-01-26 13:10:00,230.51,230.71,230.45,230.6,5081.0,222.2522,222.445,222.1944,222.339,5081.0
2023-01-26 13:20:00,230.66,230.83,230.58,230.66,7002.0,222.3968,222.5608,222.3197,222.3968,7002.0
2023-01-26 13:30:00,230.7,230.9,230.49,230.9,11201.0,222.4354,222.6282,222.2329,222.6282,11201.0
2023-01-26 13:40:00,230.94,231.11,230.86,231.09,8041.0,222.6668,222.8307,222.5897,222.8114,8041.0
2023-01-26 13:50:00,231.1,231.18,230.91,230.91,9474.0,222.8211,222.8982,222.6379,222.6379,9474.0
2023-01-26 14:00:00,230.84,230.92,230.52,230.59,5265.0,222.5704,222.6475,222.2619,222.3293,5265.0
2023-01-26 14:10:00,230.52,230.53,230.18,230.33,6531.0,222.2619,222.2715,221.934,222.0787,6531.0
2023-01-26 14:20:00,230.29,230.46,229.92,229.99,4791.0,222.0401,222.204,221.6834,221.7508,4791.0
2023-01-26 14:30:00,230.03,230.57,230.03,230.44,9390.0,221.7894,222.3101,221.7894,222.1847,9390.0
2023-01-26 14:40:00,230.44,230.61,230.37,230.5,7208.0,222.1847,222.3486,222.1172,222.2426,7208.0
2023-01-26 14:50:00,230.44,230.52,230.25,230.47,11134.0,222.1847,222.2619,222.0015,222.2136,11134.0
2023-01-26 15:00:00,230.46,230.56,230.35,230.37,4761.0,222.204,222.3004,222.0979,222.1172,4761.0
2023-01-26 15:10:00,230.37,230.68,230.36,230.53,7758.0,222.1172,222.4161,222.1076,222.2715,7758.0
2023-01-26 15:20:00,230.55,230.74,230.52,230.61,11295.0,222.2908,222.474,222.2619,222.3486,11295.0
2023-01-26 15:30:00,230.61,230.79,230.53,230.79,18077.0,222.3486,222.5222,222.2715,222.5222,18077.0
2023-01-26 15:40:00,230.79,230.94,230.59,230.76,26591.0,222.5222,222.6668,222.3293,222.4933,26591.0
2023-01-26 15:50:00,230.77,231.21,230.56,231.07,124902.0,222.5029,222.9271,222.3004,222.7922,124902.0
2023-01-27 09:30:00,230.86,231.37,229.61,229.81,43935.0,222.5897,223.0814,221.3845,221.5773,43935.0
2023-01-27 09:40:00,229.91,229.98,229.62,229.83,6017.0,221.6737,221.7412,221.3941,221.5966,6017.0
2023-01-27 09:50:00,229.73,230.07,228.84,229.04,14091.0,221.5002,221.828,220.642,220.8349,14091.0
2023-01-27 10:00:00,229.07,229.44,228.77,229.36,17800.0,220.8638,221.2205,220.5745,221.1434,17800.0
2023-01-27 10:10:00,229.36,229.6,229.02,229.02,24811.0,221.1434,221.3748,220.8156,220.8156,24811.0
2023-01-27 10:20:00,229.18,229.29,228.2,228.54,32680.0,220.9699,221.0759,220.025,220.3528,32680.0
2023-01-27 10:30:00,228.51,228.61,227.89,227.98,58620.0,220.3239,220.4203,219.7261,219.8128,58620.0
2023-01-27 10:40:00,227.98,228.0,227.1,227.36,60414.0,219.8128,219.8321,218.9644,219.2151,60414.0
2023-01-27 10:50:00,227.52,227.7,227.17,227.69,8737.0,219.3693,219.5429,219.0319,219.5332,8737.0
2023-01-27 11:00:00,227.67,228.29,227.67,228.14,22039.0,219.514,220.1117,219.514,219.9671,22039.0
2023-01-27 11:10:00,228.03,228.16,227.77,227.8,12298.0,219.8611,219.9864,219.6104,219.6393,12298.0
2023-01-27 11:20:00,227.8,227.93,227.71,227.88,20119.0,219.6393,219.7646,219.5525,219.7164,20119.0
2023-01-27 11:30:00,227.7,228.22,227.64,227.84,12279.0,219.5429,220.0443,219.485,219.6779,12279.0
2023-01-27 11:40:00,227.94,228.23,227.88,228.1,7272.0,219.7743,220.0539,219.7164,219.9285,7272.0
2023-01-27 11:50:00,228.06,228.1,227.61,227.99,5880.0,219.89,219.9285,219.4561,219.8225,5880.0
2023-01-27 12:00:00,227.91,227.91,227.35,227.35,5923.0,219.7454,219.7454,219.2054,219.2054,5923.0
2023-01-27 12:10:00,227.41,227.91,227.38,227.68,8347.0,219.2633,219.7454,219.2343,219.5236,8347.0
2023-01-27 12:20:00,227.58,227.66,227.43,227.46,8308.0,219.4272,219.5043,219.2826,219.3115,8308.0
2023-01-27 12:30:00,227.48,227.93,227.42,227.93,10620.0,219.3308,219.7646,219.2729,219.7646,10620.0
2023-01-27 12:40:00,227.96,228.01,227.77,227.88,16619.0,219.7936,219.8418,219.6104,219.7164,16619.0
2023-01-27 12:50:00,227.93,228.2,227.8,228.0,16785.0,219.7646,220.025,219.6393,219.8321,16785.0
2023-01-27 13:00:00,227.99,228.18,227.6,227.74,20500.0,219.8225,220.0057,219.4465,219.5814,20500.0
2023-01-27 13:10:00,227.73,227.94,227.67,227.94,9752.0,219.5718,219.7743,219.514,219.7743,9752.0
2023-01-27 13:20:00,227.97,227.97,227.75,227.85,12235.0,219.8032,219.8032,219.5911,219.6875,12235.0
2023-01-27 13:30:00,227.84,227.92,227.75,227.91,6672.0,219.6779,219.755,219.5911,219.7454,6672.0
2023-01-27 13:40:00,227.91,227.91,227.6,227.7,8297.0,219.7454,219.7454,219.4465,219.5429,8297.0
2023-01-27 13:50:00,227.68,227.78,227.58,227.75,12240.0,219.5236,219.62,219.4272,219.5911,12240.0
2023-01-27 14:00:00,227.73,227.96,227.73,227.87,10813.0,219.5718,219.7936,219.5718,219.7068,10813.0
2023-01-27 14:10:00,227.9,228.03,227.88,227.9,23240.0,219.7357,219.8611,219.7164,219.7357,23240.0
2023-01-27 14:20:00,227.95,228.03,227.79,227.95,10090.0,219.7839,219.8611,219.6297,219.7839,10090.0
2023-01-27 14:30:00,228.0,228.24,227.92,228.21,17693.0,219.8321,220.0635,219.755,220.0346,17693.0
2023-01-27 14:40:00,228.22,228.38,228.15,228.26,13716.0,220.0443,220.1985,219.9768,220.0828,13716.0
2023-01-27 14:50:00,228.27,228.31,228.12,228.19,9565.0,220.0925,220.131,219.9478,220.0153,9565.0
2023-01-27 15:00:00,228.22,228.31,228.04,228.22,6546.0,220.0443,220.131,219.8707,220.0443,6546.0
2023-01-27 15:10:00,228.18,228.24,227.74,227.79,8980.0,220.0057,220.0635,219.5814,219.6297,8980.0
2023-01-27 15:20:00,227.83,228.13,227.68,228.05,15440.0,219.6682,219.9575,219.5236,219.8803,15440.0
2023-01-27 15:30:00,228.02,228.07,227.76,227.81,24488.0,219.8514,219.8996,219.6007,219.6489,24488.0
2023-01-27 15:40:00,227.81,227.94,227.34,227.47,42123.0,219.6489,219.7743,219.1958,219.3211,42123.0
2023-01-27 15:50:00,227.41,227.61,227.02,227.32,167626.0,219.2633,219.4561,218.8872,219.1765,167626.0
2023-01-30 09:30:00,227.33,227.6,225.03,227.6,22856.0,219.1861,219.4465,216.9685,219.4465,22856.0
2023-01-30 09:40:00,227.75,228.0,227.68,227.72,7347.0,219.5911,219.8321,219.5236,219.5622,7347.0
2023-01-30 09:50:00,227.57,227.69,227.2,227.47,5671.0,219.4175,219.5332,219.0608,219.3211,5671.0
2023-01-30 10:00:00,227.35,228.0,227.35,227.91,34000.0,219.2054,219.8321,219.2054,219.7454,34000.0
2023-01-30 10:10:00,227.98,228.21,227.78,228.01,28591.0,219.8128,220.0346,219.62,219.8418,28591.0
2023-01-30 10:20:00,228.0,228.04,227.72,227.9,12085.0,219.8321,219.8707,219.5622,219.7357,12085.0
2023-01-30 10:30:00,227.9,228.1,227.62,227.73,15029.0,219.7357,219.9285,219.4657,219.5718,15029.0
2023-01-30 10:40:00,227.66,228.04,227.39,227.48,9073.0,219.5043,219.8707,219.244,219.3308,9073.0
2023-01-30 10:50:00,227.52,227.65,227.04,227.05,44241.0,219.3693,219.4947,218.9065,218.9162,44241.0
2023-01-30 11:00:00,227.1,227.25,226.62,226.63,23672.0,218.9644,219.109,218.5016,218.5112,23672.0
2023-01-30 11:10:00,226.63,227.02,226.54,226.82,32737.0,218.5112,218.8872,218.4244,218.6944,32737.0
2023-01-30 11:20:00,226.78,226.78,225.98,226.21,41338.0,218.6558,218.6558,217.8845,218.1063,41338.0
2023-01-30 11:30:00,226.19,226.22,225.83,225.98,13185.0,218.087,218.1159,217.7399,217.8845,13185.0
2023-01-30 11:40:00,225.92,226.06,225.61,225.69,30679.0,217.8266,217.9616,217.5278,217.6049,30679.0
2023-01-30 11:50:00,225.75,225.92,225.44,225.66,29269.0,217.6627,217.8266,217.3638,217.576,29269.0
2023-01-30 12:00:00,225.7,225.9,225.68,225.84,15522.0,217.6145,217.8074,217.5952,217.7495,15522.0
2023-01-30 12:10:00,225.86,226.0,225.7,225.78,12217.0,217.7688,217.9038,217.6145,217.6917,12217.0
2023-01-30 12:20:00,225.77,225.8,225.17,225.36,10790.0,217.682,217.7109,217.1035,217.2867,10790.0
2023-01-30 12:30:00,225.34,225.43,225.22,225.3,21830.0,217.2674,217.3542,217.1517,217.2289,21830.0
2023-01-30 12:40:00,225.27,225.43,224.92,225.24,15916.0,217.1999,217.3542,216.8625,217.171,15916.0
2023-01-30 12:50:00,225.19,225.19,224.89,225.02,8521.0,217.1228,217.1228,216.8335,216.9589,8521.0
2023-01-30 13:00:00,225.01,225.19,224.87,225.12,19463.0,216.9492,217.1228,216.8143,217.0553,19463.0
2023-01-30 13:10:00,225.12,225.74,224.99,225.68,19249.0,217.0553,217.6531,216.93,217.5952,19249.0
2023-01-30 13:20:00,225.7,225.73,225.55,225.59,13035.0,217.6145,217.6435,217.4699,217.5085,13035.0
2023-01-30 13:30:00,225.59,225.59,225.31,225.46,13254.0,217.5085,217.5085,217.2385,217.3831,13254.0
2023-01-30 13:40:00,225.46,225.61,225.32,225.61,14790.0,217.3831,217.5278,217.2481,217.5278,14790.0
2023-01-30 13:50:00,225.6,225.61,225.26,225.45,16236.0,217.5181,217.5278,217.1903,217.3735,16236.0
2023-01-30 14:00:00,225.45,225.58,225.24,225.46,20500.0,217.3735,217.4988,217.171,217.3831,20500.0
2023-01-30 14:10:00,225.45,225.53,225.15,225.48,14863.0,217.3735,217.4506,217.0842,217.4024,14863.0
2023-01-30 14:20:00,225.53,225.86,225.5,225.7,22015.0,217.4506,217.7688,217.4217,217.6145,22015.0
2023-01-30 14:30:00,225.61,225.84,225.57,225.83,17924.0,217.5278,217.7495,217.4892,217.7399,17924.0
2023-01-30 14:40:00,225.76,225.83,225.43,225.5,25861.0,217.6724,217.7399,217.3542,217.4217,25861.0
2023-01-30 14:50:00,225.55,225.58,225.27,225.56,10980.0,217.4699,217.4988,217.1999,217.4795,10980.0
2023-01-30 15:00:00,225.55,225.68,225.41,225.5,10340.0,217.4699,217.5952,217.3349,217.4217,10340.0
2023-01-30 15:10:00,225.5,225.73,225.43,225.7,31553.0,217.4217,217.6435,217.3542,217.6145,31553.0
2023-01-30 15:20:00,225.7,225.86,225.51,225.64,19997.0,217.6145,217.7688,217.4313,217.5567,19997.0
2023-01-30 15:30:00,225.63,225.85,225.53,225.81,44003.0,217.547,217.7592,217.4506,217.7206,44003.0
2023-01-30 15:40:00,225.77,226.07,225.7,225.95,44424.0,217.682,217.9713,217.6145,217.8556,44424.0
2023-01-30 15:50:00,225.89,226.26,225.81,226.11,124689.0,217.7977,218.1545,217.7206,218.0098,124689.0
2023-01-31 09:30:00,226.78,227.0,224.51,225.29,32428.0,218.6558,218.868,216.4672,217.2192,32428.0
2023-01-31 09:40:00,225.23,225.59,225.0,225.59,33718.0,217.1614,217.5085,216.9396,217.5085,33718.0
2023-01-31 09:50:00,225.46,225.58,225.07,225.44,16603.0,217.3831,217.4988,217.0071,217.3638,16603.0
2023-01-31 10:00:00,225.43,226.12,225.29,225.62,45569.0,217.3542,218.0195,217.2192,217.5374,45569.0
2023-01-31 10:10:00,225.54,226.04,225.47,225.92,49151.0,217.4603,217.9423,217.3928,217.8266,49151.0
2023-01-31 10:20:00,225.9,226.01,225.63,226.01,14133.0,217.8074,217.9134,217.547,217.9134,14133.0
2023-01-31 10:30:00,225.97,226.07,225.67,225.89,26597.0,217.8749,217.9713,217.5856,217.7977,26597.0
2023-01-31 10:40:00,225.82,226.02,225.55,225.77,27068.0,217.7302,217.9231,217.4699,217.682,27068.0
2023-01-31 10:50:00,225.77,226.11,225.62,225.62,41940.0,217.682,218.0098,217.5374,217.5374,41940.0
2023-01-31 11:00:00,225.76,226.07,225.75,226.02,13148.0,217.6724,217.9713,217.6627,217.9231,13148.0
2023-01-31 11:10:00,226.0,226.04,225.78,225.81,38622.0,217.9038,217.9423,217.6917,217.7206,38622.0
2023-01-31 11:20:00,225.81,226.04,225.57,225.98,37186.0,217.7206,217.9423,217.4892,217.8845,37186.0
2023-01-31 11:30:00,225.92,226.04,225.88,225.88,11581.0,217.8266,217.9423,217.7881,217.7881,11581.0
2023-01-31 11:40:00,225.9,225.93,225.66,225.7,11725.0,217.8074,217.8363,217.576,217.6145,11725.0
2023-01-31 11:50:00,225.7,225.92,225.61,225.84,16033.0,217.6145,217.8266,217.5278,217.7495,16033.0
2023-01-31 12:00:00,225.85,225.88,225.76,225.84,11223.0,217.7592,217.7881,217.6724,217.7495,11223.0
2023-01-31 12:10:00,225.83,226.05,225.7,225.95,16768.0,217.7399,217.952,217.6145,217.8556,16768.0
2023-01-31 12:20:00,226.0,226.2,225.92,226.13,25982.0,217.9038,218.0966,217.8266,218.0291,25982.0
2023-01-31 12:30:00,226.13,226.34,226.11,226.34,18200.0,218.0291,218.2316,218.0098,218.2316,18200.0
2023-01-31 12:40:00,226.35,226.56,226.35,226.46,20200.0,218.2412,218.4437,218.2412,218.3473,20200.0
2023-01-31 12:50:00,226.46,226.46,226.21,226.35,10641.0,218.3473,218.3473,218.1063,218.2412,10641.0
2023-01-31 13:00:00,226.38,226.38,226.2,226.21,30655.0,218.2702,218.2702,218.0966,218.1063,30655.0
2023-01-31 13:10:00,226.21,226.28,226.05,226.1,12748.0,218.1063,218.1737,217.952,218.0002,12748.0
2023-01-31 13:20:00,226.09,226.25,226.07,226.24,53857.0,217.9906,218.1448,217.9713,218.1352,53857.0
2023-01-31 13:30:00,226.24,226.34,226.17,226.34,21127.0,218.1352,218.2316,218.0677,218.2316,21127.0
2023-01-31 13:40:00,226.38,226.45,226.2,226.36,8660.0,218.2702,218.3377,218.0966,218.2509,8660.0
2023-01-31 13:50:00,226.37,226.38,226.26,226.26,5086.0,218.2605,218.2702,218.1545,218.1545,5086.0
2023-01-31 14:00:00,226.3,226.53,226.3,226.5,11367.0,218.193,218.4148,218.193,218.3859,11367.0
2023-01-31 14:10:00,226.44,226.44,225.9,225.92,10631.0,218.328,218.328,217.8074,217.8266,10631.0
2023-01-31 14:20:00,225.94,226.08,225.8,225.97,9925.0,217.8459,217.9809,217.7109,217.8749,9925.0
2023-01-31 14:30:00,225.96,226.04,225.71,225.78,13783.0,217.8652,217.9423,217.6242,217.6917,13783.0
2023-01-31 14:40:00,225.78,226.05,225.71,226.05,14715.0,217.6917,217.952,217.6242,217.952,14715.0
2023-01-31 14:50:00,226.04,226.17,225.96,226.07,13527.0,217.9423,218.0677,217.8652,217.9713,13527.0
2023-01-31 15:00:00,226.13,226.19,226.03,226.05,10162.0,218.0291,218.087,217.9327,217.952,10162.0
2023-01-31 15:10:00,226.06,226.07,225.77,225.82,54505.0,217.9616,217.9713,217.682,217.7302,54505.0
2023-01-31 15:20:00,225.83,225.87,225.56,225.73,22484.0,217.7399,217.7784,217.4795,217.6435,22484.0
2023-01-31 15:30:00,225.74,226.12,225.74,225.95,71913.0,217.6531,218.0195,217.6531,217.8556,71913.0
2023-01-31 15:40:00,225.95,226.87,225.92,226.84,45190.0,217.8556,218.7426,217.8266,218.7137,45190.0
2023-01-31 15:50:00,226.88,227.55,226.87,227.51,172520.0,218.7523,219.3983,218.7426,219.3597,172520.0
2023-02-01 09:30:00,220.24,220.98,212.29,218.25,132211.0,212.3501,213.0636,204.6849,210.4314,132211.0
2023-02-01 09:40:00,218.64,220.16,217.99,219.13,143013.0,210.8074,212.273,210.1807,211.2799,143013.0
2023-02-01 09:50:00,219.13,219.4,217.53,218.0,179814.0,211.2799,211.5402,209.7372,210.1904,179814.0
2023-02-01 10:00:00,218.0,218.22,216.87,216.98,40308.0,210.1904,210.4025,209.1009,209.2069,40308.0
2023-02-01 10:10:00,217.09,217.09,215.53,215.74,51363.0,209.313,209.313,207.8089,208.0113,51363.0
2023-02-01 10:20:00,215.82,216.86,215.8,216.0,45402.0,208.0885,209.0912,208.0692,208.262,45402.0
2023-02-01 10:30:00,216.03,216.48,215.94,216.23,44642.0,208.2909,208.7248,208.2042,208.4838,44642.0
2023-02-01 10:40:00,216.23,216.93,216.11,216.55,49397.0,208.4838,209.1587,208.3681,208.7923,49397.0
2023-02-01 10:50:00,216.55,216.72,216.0,216.52,71926.0,208.7923,208.9562,208.262,208.7634,71926.0
2023-02-01 11:00:00,216.41,216.79,216.23,216.44,51773.0,208.6573,209.0237,208.4838,208.6863,51773.0
2023-02-01 11:10:00,216.44,216.63,216.19,216.42,68401.0,208.6863,208.8695,208.4452,208.667,68401.0
2023-02-01 11:20:00,216.3,216.85,216.2,216.43,37107.0,208.5513,209.0816,208.4549,208.6766,37107.0
2023-02-01 11:30:00,216.4,216.7,216.26,216.49,32502.0,208.6477,208.9369,208.5127,208.7345,32502.0
2023-02-01 11:40:00,216.55,216.55,215.92,216.02,91099.0,208.7923,208.7923,208.1849,208.2813,91099.0
2023-02-01 11:50:00,216.02,216.17,215.46,215.55,62382.0,208.2813,208.4259,207.7414,207.8281,62382.0
2023-02-01 12:00:00,215.56,216.14,215.51,216.13,47515.0,207.8378,208.397,207.7896,208.3874,47515.0
2023-02-01 12:10:00,216.13,216.43,215.85,215.92,68728.0,208.3874,208.6766,208.1174,208.1849,68728.0
2023-02-01 12:20:00,215.93,216.14,215.86,215.95,26826.0,208.1945,208.397,208.127,208.2138,26826.0
2023-02-01 12:30:00,215.95,216.47,215.88,215.98,33005.0,208.2138,208.7152,208.1463,208.2427,33005.0
2023-02-01 12:40:00,216.0,216.01,215.21,215.28,63269.0,208.262,208.2717,207.5003,207.5678,63269.0
2023-02-01 12:50:00,215.32,215.38,214.33,214.52,49965.0,207.6064,207.6642,206.6518,206.835,49965.0
2023-02-01 13:00:00,214.52,214.98,214.37,214.86,34122.0,206.835,207.2786,206.6904,207.1629,34122.0
2023-02-01 13:10:00,214.8,215.57,214.6,215.12,25817.0,207.105,207.8474,206.9122,207.4135,25817.0
2023-02-01 13:20:00,215.12,215.12,214.02,214.03,21834.0,207.4135,207.4135,206.353,206.3626,21834.0
2023-02-01 13:30:00,214.07,214.58,213.96,214.28,53932.0,206.4012,206.8929,206.2951,206.6036,53932.0
2023-02-01 13:40:00,214.28,214.63,214.12,214.45,28851.0,206.6036,206.9411,206.4494,206.7675,28851.0
2023-02-01 13:50:00,214.51,214.99,214.47,214.72,36732.0,206.8254,207.2882,206.7868,207.0279,36732.0
2023-02-01 14:00:00,214.66,215.68,214.28,215.3,38023.0,206.97,207.9535,206.6036,207.5871,38023.0
2023-02-01 14:10:00,215.39,215.48,214.54,214.83,42620.0,207.6739,207.7606,206.8543,207.1339,42620.0
2023-02-01 14:20:00,214.84,214.93,214.41,214.56,39595.0,207.1436,207.2304,206.729,206.8736,39595.0
2023-02-01 14:30:00,214.65,215.75,213.66,215.64,40902.0,206.9604,208.021,206.0058,207.9149,40902.0
2023-02-01 14:40:00,215.6,216.63,215.35,216.06,41413.0,207.8763,208.8695,207.6353,208.3199,41413.0
2023-02-01 14:50:00,216.06,216.32,215.58,215.61,32899.0,208.3199,208.5706,207.8571,207.886,32899.0
2023-02-01 15:00:00,215.69,216.2,215.68,216.16,37429.0,207.9631,208.4549,207.9535,208.4163,37429.0
2023-02-01 15:10:00,216.16,216.29,215.31,215.42,26248.0,208.4163,208.5416,207.5967,207.7028,26248.0
2023-02-01 15:20:00,215.42,215.55,215.01,215.21,39372.0,207.7028,207.8281,207.3075,207.5003,39372.0
2023-02-01 15:30:00,215.16,216.26,215.08,216.15,55803.0,207.4521,208.5127,207.375,208.4066,55803.0
2023-02-01 15:40:00,216.15,216.36,214.75,214.83,104730.0,208.4066,208.6091,207.0568,207.1339,104730.0
2023-02-01 15:50:00,214.89,214.89,213.13,213.58,292514.0,207.1918,207.1918,205.4948,205.9287,292514.0
2023-02-02 09:30:00,212.43,212.51,202.9,202.99,267597.0,204.8199,204.897,195.6313,195.7181,267597.0
2023-02-02 09:40:00,203.09,204.51,201.73,203.69,126880.0,195.8145,197.1836,194.5032,196.393,126880.0
2023-02-02 09:50:00,203.68,205.76,203.5,205.72,117518.0,196.3834,198.3889,196.2098,198.3503,117518.0
2023-02-02 10:00:00,205.67,206.33,204.43,204.97,73743.0,198.3021,198.9384,197.1065,197.6272,73743.0
2023-02-02 10:10:00,204.86,205.92,203.77,205.92,124716.0,197.5211,198.5431,196.4701,198.5431,124716.0
2023-02-02 10:20:00,205.92,206.28,205.6,205.63,106574.0,198.5431,198.8902,198.2346,198.2635,106574.0
2023-02-02 10:30:00,205.74,206.1,205.26,205.42,51883.0,198.3696,198.7167,197.9068,198.061,51883.0
2023-02-02 10:40:00,205.43,205.65,204.34,205.5,61910.0,198.0707,198.2828,197.0197,198.1382,61910.0
2023-02-02 10:50:00,205.59,206.9,205.59,206.65,57418.0,198.2249,199.488,198.2249,199.247,57418.0
2023-02-02 11:00:00,206.75,206.75,205.59,205.67,31368.0,199.3434,199.3434,198.2249,198.3021,31368.0
2023-02-02 11:10:00,205.64,206.18,205.45,205.92,48281.0,198.2732,198.7938,198.09,198.5431,48281.0
2023-02-02 11:20:00,205.91,206.44,205.84,206.28,27543.0,198.5335,199.0445,198.466,198.8902,27543.0
2023-02-02 11:30:00,206.28,206.85,206.28,206.62,19839.0,198.8902,199.4398,198.8902,199.218,19839.0
2023-02-02 11:40:00,206.54,208.39,206.54,207.97,43060.0,199.1409,200.9246,199.1409,200.5197,43060.0
2023-02-02 11:50:00,208.06,208.73,208.02,208.73,89480.0,200.6065,201.2525,200.5679,201.2525,89480.0
2023-02-02 12:00:00,208.64,208.94,207.93,208.32,47513.0,201.1657,201.4549,200.4811,200.8571,47513.0
2023-02-02 12:10:00,208.47,209.13,208.27,208.91,41524.0,201.0018,201.6381,200.8089,201.426,41524.0
2023-02-02 12:20:00,208.92,209.85,208.73,209.37,37446.0,201.4357,202.3323,201.2525,201.8695,37446.0
2023-02-02 12:30:00,209.37,209.53,208.42,208.84,38591.0,201.8695,202.0238,200.9536,201.3585,38591.0
2023-02-02 12:40:00,208.97,209.17,208.52,209.01,27573.0,201.4839,201.6767,201.05,201.5224,27573.0
2023-02-02 12:50:00,209.01,209.58,208.75,209.56,30742.0,201.5224,202.072,201.2717,202.0527,30742.0
2023-02-02 13:00:00,209.59,210.28,209.57,210.18,51346.0,202.0817,202.7469,202.0624,202.6505,51346.0
2023-02-02 13:10:00,210.17,210.45,209.86,210.2,34755.0,202.6409,202.9108,202.342,202.6698,34755.0
2023-02-02 13:20:00,210.22,210.65,209.7,209.97,48903.0,202.6891,203.1037,202.1877,202.448,48903.0
2023-02-02 13:30:00,209.97,210.91,209.97,210.73,21492.0,202.448,203.3544,202.448,203.1808,21492.0
2023-02-02 13:40:00,210.78,210.88,210.17,210.44,32842.0,203.229,203.3254,202.6409,202.9012,32842.0
2023-02-02 13:50:00,210.43,210.45,209.62,209.75,24638.0,202.8916,202.9108,202.1106,202.2359,24638.0
2023-02-02 14:00:00,209.74,209.96,209.73,209.77,23341.0,202.2263,202.4384,202.2166,202.2552,23341.0
2023-02-02 14:10:00,209.77,210.37,209.65,210.36,62012.0,202.2552,202.8337,202.1395,202.8241,62012.0
2023-02-02 14:20:00,210.35,210.51,210.17,210.45,31951.0,202.8144,202.9687,202.6409,202.9108,31951.0
2023-02-02 14:30:00,210.49,210.55,209.68,209.69,19907.0,202.9494,203.0073,202.1684,202.1781,19907.0
2023-02-02 14:40:00,209.68,210.39,209.34,210.39,16403.0,202.1684,202.853,201.8406,202.853,16403.0
2023-02-02 14:50:00,210.38,210.67,210.06,210.67,30195.0,202.8434,203.123,202.5348,203.123,30195.0
2023-02-02 15:00:00,210.62,211.43,210.61,211.04,50058.0,203.0748,203.8557,203.0651,203.4797,50058.0
2023-02-02 15:10:00,211.06,211.22,210.32,210.34,30733.0,203.499,203.6533,202.7855,202.8048,30733.0
2023-02-02 15:20:00,210.32,210.73,210.23,210.49,38851.0,202.7855,203.1808,202.6987,202.9494,38851.0
2023-02-02 15:30:00,210.52,210.85,210.44,210.48,44998.0,202.9783,203.2965,202.9012,202.9398,44998.0
2023-02-02 15:40:00,210.5,210.66,210.1,210.41,68910.0,202.9591,203.1133,202.5734,202.8723,68910.0
2023-02-02 15:50:00,210.44,210.64,210.13,210.16,243650.0,202.9012,203.094,202.6023,202.6312,243650.0
2023-02-03 09:30:00,211.02,211.82,210.27,211.33,79850.0,203.4604,204.2318,202.7373,203.7593,79850.0
2023-02-03 09:40:00,211.11,211.11,209.47,210.21,54899.0,203.5472,203.5472,201.966,202.6794,54899.0
2023-02-03 09:50:00,210.13,210.43,209.5,209.5,90778.0,202.6023,202.8916,201.9949,201.9949,90778.0
2023-02-03 10:00:00,209.5,210.21,208.81,210.0,29678.0,201.9949,202.6794,201.3296,202.477,29678.0
2023-02-03 10:10:00,209.95,210.19,209.41,209.5,49615.0,202.4288,202.6602,201.9081,201.9949,49615.0
2023-02-03 10:20:00,209.4,209.68,208.87,209.03,28442.0,201.8985,202.1684,201.3874,201.5417,28442.0
2023-02-03 10:30:00,209.03,209.13,208.67,208.77,20258.0,201.5417,201.6381,201.1946,201.291,20258.0
2023-02-03 10:40:00,208.72,208.97,208.5,208.64,20490.0,201.2428,201.4839,201.0307,201.1657,20490.0
2023-02-03 10:50:00,208.63,209.17,208.5,208.7,57268.0,201.156,201.6767,201.0307,201.2235,57268.0
2023-02-03 11:00:00,208.67,208.75,208.27,208.59,29928.0,201.1946,201.2717,200.8089,201.1175,29928.0
2023-02-03 11:10:00,208.61,208.95,208.49,208.79,29426.0,201.1368,201.4646,201.0211,201.3103,29426.0
2023-02-03 11:20:00,208.79,209.17,208.68,208.76,23795.0,201.3103,201.6767,201.2043,201.2814,23795.0
2023-02-03 11:30:00,208.71,208.77,208.5,208.59,35628.0,201.2332,201.291,201.0307,201.1175,35628.0
2023-02-03 11:40:00,208.54,209.02,208.54,208.84,11538.0,201.0693,201.5321,201.0693,201.3585,11538.0
2023-02-03 11:50:00,208.86,209.15,208.67,208.88,14726.0,201.3778,201.6574,201.1946,201.3971,14726.0
2023-02-03 12:00:00,208.88,209.28,208.88,209.0,20724.0,201.3971,201.7828,201.3971,201.5128,20724.0
2023-02-03 12:10:00,209.05,209.3,208.91,209.19,37302.0,201.561,201.802,201.426,201.696,37302.0
2023-02-03 12:20:00,209.16,210.36,209.11,210.29,36960.0,201.6671,202.8241,201.6188,202.7566,36960.0
2023-02-03 12:30:00,210.32,210.72,210.32,210.49,16935.0,202.7855,203.1712,202.7855,202.9494,16935.0
2023-02-03 12:40:00,210.49,210.55,210.02,210.03,18574.0,202.9494,203.0073,202.4962,202.5059,18574.0
2023-02-03 12:50:00,210.02,210.08,209.4,209.4,16840.0,202.4962,202.5541,201.8985,201.8985,16840.0
2023-02-03 13:00:00,209.39,209.4,208.75,208.84,32255.0,201.8888,201.8985,201.2717,201.3585,32255.0
2023-02-03 13:10:00,208.83,209.01,208.45,208.68,23051.0,201.3489,201.5224,200.9825,201.2043,23051.0
2023-02-03 13:20:00,208.62,208.96,208.58,208.58,19031.0,201.1464,201.4742,201.1078,201.1078,19031.0
2023-02-03 13:30:00,208.57,209.19,208.52,209.15,13527.0,201.0982,201.696,201.05,201.6574,13527.0
2023-02-03 13:40:00,209.08,209.16,208.55,208.69,14793.0,201.5899,201.6671,201.0789,201.2139,14793.0
2023-02-03 13:50:00,208.72,208.92,208.69,208.75,18307.0,201.2428,201.4357,201.2139,201.2717,18307.0
2023-02-03 14:00:00,208.75,208.97,208.66,208.69,30213.0,201.2717,201.4839,201.185,201.2139,30213.0
2023-02-03 14:10:00,208.68,208.68,208.44,208.58,57501.0,201.2043,201.2043,200.9728,201.1078,57501.0
2023-02-03 14:20:00,208.63,208.66,208.39,208.59,18695.0,201.156,201.185,200.9246,201.1175,18695.0
2023-02-03 14:30:00,208.61,208.65,208.36,208.63,20328.0,201.1368,201.1753,200.8957,201.156,20328.0
2023-02-03 14:40:00,208.59,208.61,208.25,208.47,21499.0,201.1175,201.1368,200.7897,201.0018,21499.0
2023-02-03 14:50:00,208.44,208.51,208.3,208.38,30152.0,200.9728,201.0403,200.8379,200.915,30152.0
2023-02-03 15:00:00,208.33,208.62,208.25,208.57,50063.0,200.8668,201.1464,200.7897,201.0982,50063.0
2023-02-03 15:10:00,208.58,209.21,208.57,209.17,28860.0,201.1078,201.7153,201.0982,201.6767,28860.0
2023-02-03 15:20:00,209.17,209.2,208.88,209.0,44398.0,201.6767,201.7056,201.3971,201.5128,44398.0
2023-02-03 15:30:00,209.02,209.44,209.02,209.2,59806.0,201.5321,201.937,201.5321,201.7056,59806.0
2023-02-03 15:40:00,209.2,209.69,209.15,209.3,85847.0,201.7056,202.1781,201.6574,201.802,85847.0
2023-02-03 15:50:00,209.28,209.95,209.17,209.89,182925.0,201.7828,202.4288,201.6767,202.3709,182925.0
2023-02-06 09:30:00,210.04,210.89,209.5,209.53,41585.0,202.5155,203.3351,201.9949,202.0238,41585.0
2023-02-06 09:40:00,209.71,209.78,209.0,209.61,29654.0,202.1974,202.2648,201.5128,202.1009,29654.0
2023-02-06 09:50:00,209.61,211.1,209.61,210.96,25334.0,202.1009,203.5376,202.1009,203.4026,25334.0
2023-02-06 10:00:00,210.95,211.47,210.58,211.47,25997.0,203.3929,203.8943,203.0362,203.8943,25997.0
2023-02-06 10:10:00,211.41,212.25,211.4,212.13,23491.0,203.8365,204.6464,203.8268,204.5307,23491.0
2023-02-06 10:20:00,212.38,213.01,212.36,213.0,23606.0,204.7717,205.3791,204.7524,205.3695,23606.0
2023-02-06 10:30:00,212.93,212.95,211.96,212.17,22113.0,205.302,205.3213,204.3667,204.5692,22113.0
2023-02-06 10:40:00,212.28,212.28,211.57,211.92,8440.0,204.6753,204.6753,203.9907,204.3282,8440.0
2023-02-06 10:50:00,211.95,212.43,211.92,212.02,20776.0,204.3571,204.8199,204.3282,204.4246,20776.0
2023-02-06 11:00:00,212.04,212.97,211.99,212.91,14678.0,204.4439,205.3406,204.3957,205.2827,14678.0
2023-02-06 11:10:00,212.95,213.33,212.59,213.29,21139.0,205.3213,205.6877,204.9742,205.6491,21139.0
2023-02-06 11:20:00,213.3,213.54,212.93,213.22,38397.0,205.6587,205.8901,205.302,205.5816,38397.0
2023-02-06 11:30:00,213.28,213.33,212.69,213.03,11263.0,205.6395,205.6877,205.0706,205.3984,11263.0
2023-02-06 11:40:00,213.0,213.27,212.88,213.27,21635.0,205.3695,205.6298,205.2538,205.6298,21635.0
2023-02-06 11:50:00,213.29,213.39,212.97,213.01,37649.0,205.6491,205.7455,205.3406,205.3791,37649.0
2023-02-06 12:00:00,213.01,213.2,212.42,213.19,46529.0,205.3791,205.5623,204.8103,205.5527,46529.0
2023-02-06 12:10:00,213.16,213.42,212.79,212.89,39060.0,205.5238,205.7744,205.167,205.2634,39060.0
2023-02-06 12:20:00,212.89,213.41,212.88,213.41,47638.0,205.2634,205.7648,205.2538,205.7648,47638.0
2023-02-06 12:30:00,213.4,213.83,213.39,213.71,48507.0,205.7552,206.1698,205.7455,206.0541,48507.0
2023-02-06 12:40:00,213.71,214.2,213.54,213.58,30806.0,206.0541,206.5265,205.8901,205.9287,30806.0
2023-02-06 12:50:00,213.65,214.18,213.64,213.94,14416.0,205.9962,206.5072,205.9866,206.2758,14416.0
2023-02-06 13:00:00,214.03,214.13,213.63,213.72,7369.0,206.3626,206.459,205.9769,206.0637,7369.0
2023-02-06 13:10:00,213.68,214.16,213.49,214.16,14866.0,206.0251,206.4879,205.8419,206.4879,14866.0
2023-02-06 13:20:00,214.16,214.42,213.95,214.06,16110.0,206.4879,206.7386,206.2855,206.3915,16110.0
2023-02-06 13:30:00,214.02,214.02,213.64,213.98,6681.0,206.353,206.353,205.9866,206.3144,6681.0
2023-02-06 13:40:00,213.86,213.99,213.63,213.88,19185.0,206.1987,206.324,205.9769,206.218,19185.0
2023-02-06 13:50:00,213.94,214.03,213.43,213.43,52917.0,206.2758,206.3626,205.7841,205.7841,52917.0
2023-02-06 14:00:00,213.41,213.76,213.41,213.58,19613.0,205.7648,206.1023,205.7648,205.9287,19613.0
2023-02-06 14:10:00,213.58,213.82,213.56,213.78,26009.0,205.9287,206.1601,205.9094,206.1215,26009.0
2023-02-06 14:20:00,213.78,213.78,213.59,213.7,19082.0,206.1215,206.1215,205.9384,206.0444,19082.0
2023-02-06 14:30:00,213.75,213.83,213.65,213.74,26163.0,206.0926,206.1698,205.9962,206.083,26163.0
2023-02-06 14:40:00,213.7,213.7,213.39,213.43,21856.0,206.0444,206.0444,205.7455,205.7841,21856.0
2023-02-06 14:50:00,213.43,213.87,213.41,213.69,57721.0,205.7841,206.2083,205.7648,206.0348,57721.0
2023-02-06 15:00:00,213.69,213.72,213.39,213.55,22449.0,206.0348,206.0637,205.7455,205.8998,22449.0
2023-02-06 15:10:00,213.55,213.74,213.33,213.47,25367.0,205.8998,206.083,205.6877,205.8227,25367.0
2023-02-06 15:20:00,213.51,213.63,213.33,213.48,24795.0,205.8612,205.9769,205.6877,205.8323,24795.0
2023-02-06 15:30:00,213.46,213.52,213.27,213.31,38592.0,205.813,205.8709,205.6298,205.6684,38592.0
2023-02-06 15:40:00,213.36,213.38,213.06,213.08,63251.0,205.7166,205.7359,205.4273,205.4466,63251.0
2023-02-06 15:50:00,213.15,213.91,212.81,213.82,156636.0,205.5141,206.2469,205.1863,206.1601,156636.0
2023-02-07 09:30:00,212.27,212.65,211.67,212.47,34281.0,204.6656,205.032,204.0871,204.8585,34281.0
2023-02-07 09:40:00,212.41,212.64,211.77,211.94,24624.0,204.8006,205.0224,204.1836,204.3475,24624.0
2023-02-07 09:50:00,211.96,212.44,211.55,212.29,13025.0,204.3667,204.8296,203.9714,204.6849,13025.0
2023-02-07 10:00:00,212.4,212.57,211.79,212.29,25705.0,204.791,204.9549,204.2028,204.6849,25705.0
2023-02-07 10:10:00,212.22,212.36,211.88,212.06,23218.0,204.6174,204.7524,204.2896,204.4632,23218.0
2023-02-07 10:20:00,211.99,212.18,211.75,212.0,13918.0,204.3957,204.5789,204.1643,204.4053,13918.0
2023-02-07 10:30:00,211.94,212.16,211.8,212.08,17666.0,204.3475,204.5596,204.2125,204.4825,17666.0
2023-02-07 10:40:00,212.09,212.59,211.97,212.22,13475.0,204.4921,204.9742,204.3764,204.6174,13475.0
2023-02-07 10:50:00,212.23,212.89,212.15,212.38,17188.0,204.6271,205.2634,204.5499,204.7717,17188.0
2023-02-07 11:00:00,212.37,212.92,212.34,212.92,12608.0,204.7621,205.2924,204.7331,205.2924,12608.0
2023-02-07 11:10:00,212.88,213.05,212.75,212.76,14405.0,205.2538,205.4177,205.1284,205.1381,14405.0
2023-02-07 11:20:00,212.81,213.59,212.81,213.52,18240.0,205.1863,205.9384,205.1863,205.8709,18240.0
2023-02-07 11:30:00,213.55,213.56,213.24,213.27,7614.0,205.8998,205.9094,205.6009,205.6298,7614.0
2023-02-07 11:40:00,213.3,213.59,213.3,213.58,14723.0,205.6587,205.9384,205.6587,205.9287,14723.0
2023-02-07 11:50:00,213.65,213.93,213.61,213.71,9818.0,205.9962,206.2662,205.9576,206.0541,9818.0
2023-02-07 12:00:00,213.66,214.14,213.54,214.07,42158.0,206.0058,206.4687,205.8901,206.4012,42158.0
2023-02-07 12:10:00,214.11,214.4,214.04,214.08,13513.0,206.4397,206.7193,206.3722,206.4108,13513.0
2023-02-07 12:20:00,214.11,214.32,213.69,213.72,14391.0,206.4397,206.6422,206.0348,206.0637,14391.0
2023-02-07 12:30:00,213.66,213.66,213.27,213.36,6972.0,206.0058,206.0058,205.6298,205.7166,6972.0
2023-02-07 12:40:00,213.25,214.31,213.25,214.31,11315.0,205.6105,206.6326,205.6105,206.6326,11315.0
2023-02-07 12:50:00,214.38,214.99,214.2,214.58,17019.0,206.7001,207.2882,206.5265,206.8929,17019.0
2023-02-07 13:00:00,214.7,214.9,214.19,214.25,40826.0,207.0086,207.2014,206.5169,206.5747,40826.0
2023-02-07 13:10:00,214.25,214.31,213.57,213.71,21924.0,206.5747,206.6326,205.9191,206.0541,21924.0
2023-02-07 13:20:00,213.67,213.73,212.98,212.98,19555.0,206.0155,206.0733,205.3502,205.3502,19555.0
2023-02-07 13:30:00,212.81,212.81,212.12,212.28,21167.0,205.1863,205.1863,204.521,204.6753,21167.0
2023-02-07 13:40:00,212.31,212.44,212.0,212.06,17432.0,204.7042,204.8296,204.4053,204.4632,17432.0
2023-02-07 13:50:00,212.03,212.49,212.0,212.39,11599.0,204.4342,204.8778,204.4053,204.7813,11599.0
2023-02-07 14:00:00,212.39,213.42,212.38,213.42,16413.0,204.7813,205.7744,204.7717,205.7744,16413.0
2023-02-07 14:10:00,213.54,213.71,213.38,213.59,22088.0,205.8901,206.0541,205.7359,205.9384,22088.0
2023-02-07 14:20:00,213.46,213.86,213.41,213.76,21594.0,205.813,206.1987,205.7648,206.1023,21594.0
2023-02-07 14:30:00,213.75,214.4,213.75,214.38,28246.0,206.0926,206.7193,206.0926,206.7001,28246.0
2023-02-07 14:40:00,214.36,214.68,214.23,214.25,28546.0,206.6808,206.9893,206.5554,206.5747,28546.0
2023-02-07 14:50:00,214.28,215.04,214.27,214.99,28503.0,206.6036,207.3364,206.594,207.2882,28503.0
2023-02-07 15:00:00,214.99,215.33,214.84,214.98,23932.0,207.2882,207.616,207.1436,207.2786,23932.0
2023-02-07 15:10:00,214.96,215.12,214.87,215.07,17248.0,207.2593,207.4135,207.1725,207.3653,17248.0
2023-02-07 15:20:00,215.0,215.39,214.92,215.28,16427.0,207.2978,207.6739,207.2207,207.5678,16427.0
2023-02-07 15:30:00,215.29,215.47,215.04,215.44,20257.0,207.5775,207.751,207.3364,207.7221,20257.0
2023-02-07 15:40:00,215.4,215.74,215.4,215.53,33752.0,207.6835,208.0113,207.6835,207.8089,33752.0
2023-02-07 15:50:00,215.58,216.06,215.13,215.2,122602.0,207.8571,208.3199,207.4232,207.4907,122602.0
2023-02-08 09:30:00,213.78,214.81,213.01,214.3,38632.0,206.1215,207.1147,205.3791,206.6229,38632.0
2023-02-08 09:40:00,214.33,214.98,214.32,214.97,26161.0,206.6518,207.2786,206.6422,207.2689,26161.0
2023-02-08 09:50:00,214.94,216.15,214.91,215.97,25689.0,207.24,208.4066,207.2111,208.2331,25689.0
2023-02-08 10:00:00,215.75,216.35,215.66,216.05,39589.0,208.021,208.5995,207.9342,208.3102,39589.0
2023-02-08 10:10:00,216.03,216.53,215.82,216.53,32904.0,208.2909,208.773,208.0885,208.773,32904.0
2023-02-08 10:20:00,216.5,216.51,215.76,216.34,12852.0,208.7441,208.7537,208.0306,208.5898,12852.0
2023-02-08 10:30:00,216.33,216.61,216.21,216.41,27643.0,208.5802,208.8502,208.4645,208.6573,27643.0
2023-02-08 10:40:00,216.52,216.79,216.33,216.4,21501.0,208.7634,209.0237,208.5802,208.6477,21501.0
2023-02-08 10:50:00,216.39,217.27,216.19,217.26,39740.0,208.638,209.4865,208.4452,209.4769,39740.0
2023-02-08 11:00:00,217.2,217.39,216.91,217.31,23750.0,209.419,209.6022,209.1394,209.5251,23750.0
2023-02-08 11:10:00,217.29,217.75,217.2,217.69,35505.0,209.5058,209.9493,209.419,209.8915,35505.0
2023-02-08 11:20:00,217.64,218.05,216.92,217.23,35986.0,209.8433,210.2386,209.1491,209.448,35986.0
2023-02-08 11:30:00,217.1,217.19,216.69,216.86,50334.0,209.3226,209.4094,208.9273,209.0912,50334.0
2023-02-08 11:40:00,216.84,216.84,216.25,216.31,17908.0,209.0719,209.0719,208.5031,208.5609,17908.0
2023-02-08 11:50:00,216.25,216.45,216.0,216.14,17471.0,208.5031,208.6959,208.262,208.397,17471.0
2023-02-08 12:00:00,216.13,216.27,216.0,216.07,15074.0,208.3874,208.5223,208.262,208.3295,15074.0
2023-02-08 12:10:00,216.08,216.34,216.0,216.31,14742.0,208.3392,208.5898,208.262,208.5609,14742.0
2023-02-08 12:20:00,216.31,216.78,216.31,216.78,13119.0,208.5609,209.0141,208.5609,209.0141,13119.0
2023-02-08 12:30:00,216.72,216.87,216.57,216.61,26002.0,208.9562,209.1009,208.8116,208.8502,26002.0
2023-02-08 12:40:00,216.66,216.7,216.35,216.4,71224.0,208.8984,208.9369,208.5995,208.6477,71224.0
2023-02-08 12:50:00,216.4,216.45,216.25,216.33,19939.0,208.6477,208.6959,208.5031,208.5802,19939.0
2023-02-08 13:00:00,216.32,216.43,216.01,216.13,12184.0,208.5706,208.6766,208.2717,208.3874,12184.0
2023-02-08 13:10:00,216.05,216.24,215.66,215.94,25476.0,208.3102,208.4934,207.9342,208.2042,25476.0
2023-02-08 13:20:00,215.94,216.45,215.94,216.19,51971.0,208.2042,208.6959,208.2042,208.4452,51971.0
2023-02-08 13:30:00,216.19,216.19,215.79,215.82,23767.0,208.4452,208.4452,208.0595,208.0885,23767.0
2023-02-08 13:40:00,215.76,216.08,215.75,216.07,22256.0,208.0306,208.3392,208.021,208.3295,22256.0
2023-02-08 13:50:00,216.02,216.2,215.82,216.13,21512.0,208.2813,208.4549,208.0885,208.3874,21512.0
2023-02-08 14:00:00,216.11,216.15,215.83,215.99,18614.0,208.3681,208.4066,208.0981,208.2524,18614.0
2023-02-08 14:10:00,215.99,216.35,215.98,216.16,11585.0,208.2524,208.5995,208.2427,208.4163,11585.0
2023-02-08 14:20:00,216.14,216.23,215.75,215.81,71899.0,208.397,208.4838,208.021,208.0788,71899.0
2023-02-08 14:30:00,215.79,215.83,215.34,215.46,21167.0,208.0595,208.0981,207.6257,207.7414,21167.0
2023-02-08 14:40:00,215.58,215.62,215.09,215.35,12722.0,207.8571,207.8956,207.3846,207.6353,12722.0
2023-02-08 14:50:00,215.41,215.5,215.25,215.31,7814.0,207.6932,207.7799,207.5389,207.5967,7814.0
2023-02-08 15:00:00,215.32,215.68,215.26,215.62,167437.0,207.6064,207.9535,207.5485,207.8956,167437.0
2023-02-08 15:10:00,215.64,215.65,214.9,215.07,18150.0,207.9149,207.9246,207.2014,207.3653,18150.0
2023-02-08 15:20:00,215.15,215.38,215.12,215.23,42415.0,207.4425,207.6642,207.4135,207.5196,42415.0
2023-02-08 15:30:00,215.22,215.66,215.22,215.54,51903.0,207.51,207.9342,207.51,207.8185,51903.0
2023-02-08 15:40:00,215.54,215.68,215.07,215.08,57022.0,207.8185,207.9535,207.3653,207.375,57022.0
2023-02-08 15:50:00,214.71,215.7,214.71,215.4,134518.0,207.0182,207.9728,207.0182,207.6835,134518.0
2023-02-09 09:30:00,216.24,217.2,216.24,216.54,29475.0,208.4934,209.419,208.4934,208.7827,29475.0
2023-02-09 09:40:00,216.55,217.44,216.55,217.2,114073.0,208.7923,209.6504,208.7923,209.419,114073.0
2023-02-09 09:50:00,217.33,217.35,216.2,216.39,15744.0,209.5444,209.5637,208.4549,208.638,15744.0
2023-02-09 10:00:00,216.46,216.86,216.25,216.46,61827.0,208.7055,209.0912,208.5031,208.7055,61827.0
2023-02-09 10:10:00,216.46,217.15,216.45,216.73,11403.0,208.7055,209.3708,208.6959,208.9659,11403.0
2023-02-09 10:20:00,216.61,216.8,216.41,216.8,6552.0,208.8502,209.0334,208.6573,209.0334,6552.0
2023-02-09 10:30:00,216.89,216.98,216.72,216.83,11567.0,209.1201,209.2069,208.9562,209.0623,11567.0
2023-02-09 10:40:00,216.82,217.43,216.82,217.37,14245.0,209.0526,209.6408,209.0526,209.5829,14245.0
2023-02-09 10:50:00,217.4,217.5,217.1,217.13,8632.0,209.6119,209.7083,209.3226,209.3515,8632.0
2023-02-09 11:00:00,217.08,217.14,216.44,216.68,13878.0,209.3033,209.3612,208.6863,208.9177,13878.0
2023-02-09 11:10:00,216.69,216.87,216.35,216.46,14181.0,208.9273,209.1009,208.5995,208.7055,14181.0
2023-02-09 11:20:00,216.45,216.58,216.1,216.1,30601.0,208.6959,208.8212,208.3584,208.3584,30601.0
2023-02-09 11:30:00,216.09,216.1,215.53,215.64,27728.0,208.3488,208.3584,207.8089,207.9149,27728.0
2023-02-09 11:40:00,215.63,215.75,215.52,215.62,12468.0,207.9053,208.021,207.7992,207.8956,12468.0
2023-02-09 11:50:00,215.53,215.57,215.18,215.32,16528.0,207.8089,207.8474,207.4714,207.6064,16528.0
2023-02-09 12:00:00,215.29,215.61,215.29,215.6,9102.0,207.5775,207.886,207.5775,207.8763,9102.0
2023-02-09 12:10:00,215.59,215.92,215.5,215.78,21271.0,207.8667,208.1849,207.7799,208.0499,21271.0
2023-02-09 12:20:00,215.74,215.78,215.2,215.33,35738.0,208.0113,208.0499,207.4907,207.616,35738.0
2023-02-09 12:30:00,215.31,215.31,214.79,214.84,28164.0,207.5967,207.5967,207.0954,207.1436,28164.0
2023-02-09 12:40:00,214.84,215.04,214.69,214.71,26297.0,207.1436,207.3364,206.9989,207.0182,26297.0
2023-02-09 12:50:00,214.71,215.13,214.71,215.06,24456.0,207.0182,207.4232,207.0182,207.3557,24456.0
2023-02-09 13:00:00,215.05,215.07,214.72,214.75,12367.0,207.3461,207.3653,207.0279,207.0568,12367.0
2023-02-09 13:10:00,214.86,214.9,214.6,214.75,8790.0,207.1629,207.2014,206.9122,207.0568,8790.0
2023-02-09 13:20:00,214.7,214.78,214.48,214.48,13381.0,207.0086,207.0857,206.7965,206.7965,13381.0
2023-02-09 13:30:00,214.46,214.79,214.31,214.5,8533.0,206.7772,207.0954,206.6326,206.8158,8533.0
2023-02-09 13:40:00,214.5,214.52,214.25,214.52,9830.0,206.8158,206.835,206.5747,206.835,9830.0
2023-02-09 13:50:00,214.58,214.75,214.41,214.65,15359.0,206.8929,207.0568,206.729,206.9604,15359.0
2023-02-09 14:00:00,214.67,214.71,214.46,214.63,2470.0,206.9797,207.0182,206.7772,206.9411,2470.0
2023-02-09 14:10:00,214.62,214.68,214.37,214.48,7706.0,206.9315,206.9893,206.6904,206.7965,7706.0
2023-02-09 14:20:00,214.53,214.6,214.25,214.33,19533.0,206.8447,206.9122,206.5747,206.6518,19533.0
2023-02-09 14:30:00,214.3,214.59,214.25,214.52,12756.0,206.6229,206.9025,206.5747,206.835,12756.0
2023-02-09 14:40:00,214.47,214.73,214.47,214.55,9966.0,206.7868,207.0375,206.7868,206.864,9966.0
2023-02-09 14:50:00,214.54,214.6,214.25,214.43,11420.0,206.8543,206.9122,206.5747,206.7483,11420.0
2023-02-09 15:00:00,214.4,214.4,213.94,214.04,16150.0,206.7193,206.7193,206.2758,206.3722,16150.0
2023-02-09 15:10:00,214.07,214.09,213.85,213.89,14727.0,206.4012,206.4204,206.189,206.2276,14727.0
2023-02-09 15:20:00,213.85,214.02,213.67,213.74,32548.0,206.189,206.353,206.0155,206.083,32548.0
2023-02-09 15:30:00,213.66,214.24,213.59,214.23,19389.0,206.0058,206.5651,205.9384,206.5554,19389.0
2023-02-09 15:40:00,214.22,214.5,214.04,214.07,69033.0,206.5458,206.8158,206.3722,206.4012,69033.0
2023-02-09 15:50:00,214.06,214.4,213.29,213.44,109856.0,206.3915,206.7193,205.6491,205.7937,109856.0
2023-02-10 09:30:00,213.73,214.19,213.55,213.7,14203.0,206.0733,206.5169,205.8998,206.0444,14203.0
2023-02-10 09:40:00,213.91,213.91,213.2,213.47,81056.0,206.2469,206.2469,205.5623,205.8227,81056.0
2023-02-10 09:50:00,213.54,213.88,213.38,213.66,14281.0,205.8901,206.218,205.7359,206.0058,14281.0
2023-02-10 10:00:00,213.65,214.25,213.43,214.01,18277.0,205.9962,206.5747,205.7841,206.3433,18277.0
2023-02-10 10:10:00,214.13,214.46,213.99,214.09,29905.0,206.459,206.7772,206.324,206.4204,29905.0
2023-02-10 10:20:00,214.09,214.53,214.03,214.48,6990.0,206.4204,206.8447,206.3626,206.7965,6990.0
2023-02-10 10:30:00,214.57,214.78,214.32,214.78,13063.0,206.8832,207.0857,206.6422,207.0857,13063.0
2023-02-10 10:40:00,214.78,214.78,214.46,214.58,19313.0,207.0857,207.0857,206.7772,206.8929,19313.0
2023-02-10 10:50:00,214.58,214.7,214.4,214.65,19591.0,206.8929,207.0086,206.7193,206.9604,19591.0
2023-02-10 11:00:00,214.7,215.11,214.65,215.03,18122.0,207.0086,207.4039,206.9604,207.3268,18122.0
2023-02-10 11:10:00,215.01,215.15,214.8,214.99,22227.0,207.3075,207.4425,207.105,207.2882,22227.0
2023-02-10 11:20:00,215.0,215.03,214.46,214.56,14295.0,207.2978,207.3268,206.7772,206.8736,14295.0
2023-02-10 11:30:00,214.56,214.6,214.38,214.47,11765.0,206.8736,206.9122,206.7001,206.7868,11765.0
2023-02-10 11:40:00,214.48,214.48,214.0,214.04,20482.0,206.7965,206.7965,206.3337,206.3722,20482.0
2023-02-10 11:50:00,214.1,214.39,214.04,214.23,11196.0,206.4301,206.7097,206.3722,206.5554,11196.0
2023-02-10 12:00:00,214.13,214.48,213.93,214.3,104825.0,206.459,206.7965,206.2662,206.6229,104825.0
2023-02-10 12:10:00,214.32,214.42,214.11,214.17,14387.0,206.6422,206.7386,206.4397,206.4976,14387.0
2023-02-10 12:20:00,214.27,214.33,214.09,214.14,10161.0,206.594,206.6518,206.4204,206.4687,10161.0
2023-02-10 12:30:00,214.14,214.57,214.13,214.46,8450.0,206.4687,206.8832,206.459,206.7772,8450.0
2023-02-10 12:40:00,214.46,214.77,214.46,214.58,5845.0,206.7772,207.0761,206.7772,206.8929,5845.0
2023-02-10 12:50:00,214.67,215.0,214.64,214.83,8803.0,206.9797,207.2978,206.9507,207.1339,8803.0
2023-02-10 13:00:00,214.83,214.86,214.33,214.4,42668.0,207.1339,207.1629,206.6518,206.7193,42668.0
2023-02-10 13:10:00,214.42,214.54,214.35,214.54,16300.0,206.7386,206.8543,206.6711,206.8543,16300.0
2023-02-10 13:20:00,214.48,214.55,214.34,214.37,15486.0,206.7965,206.864,206.6615,206.6904,15486.0
2023-02-10 13:30:00,214.28,214.44,214.27,214.35,6602.0,206.6036,206.7579,206.594,206.6711,6602.0
2023-02-10 13:40:00,214.37,214.51,214.27,214.37,38179.0,206.6904,206.8254,206.594,206.6904,38179.0
2023-02-10 13:50:00,214.35,214.47,214.2,214.43,8721.0,206.6711,206.7868,206.5265,206.7483,8721.0
2023-02-10 14:00:00,214.47,214.63,214.34,214.34,3614.0,206.7868,206.9411,206.6615,206.6615,3614.0
2023-02-10 14:10:00,214.39,214.56,214.23,214.56,3742.0,206.7097,206.8736,206.5554,206.8736,3742.0
2023-02-10 14:20:00,214.58,214.63,214.33,214.34,10837.0,206.8929,206.9411,206.6518,206.6615,10837.0
2023-02-10 14:30:00,214.37,214.61,214.37,214.5,14278.0,206.6904,206.9218,206.6904,206.8158,14278.0
2023-02-10 14:40:00,214.54,214.77,214.5,214.7,2736.0,206.8543,207.0761,206.8158,207.0086,2736.0
2023-02-10 14:50:00,214.72,214.92,214.7,214.75,5548.0,207.0279,207.2207,207.0086,207.0568,5548.0
2023-02-10 15:00:00,214.83,214.9,214.74,214.81,10972.0,207.1339,207.2014,207.0472,207.1147,10972.0
2023-02-10 15:10:00,214.8,214.85,214.54,214.58,7670.0,207.105,207.1532,206.8543,206.8929,7670.0
2023-02-10 15:20:00,214.64,214.66,214.53,214.61,12090.0,206.9507,206.97,206.8447,206.9218,12090.0
2023-02-10 15:30:00,214.55,214.91,214.55,214.88,36203.0,206.864,207.2111,206.864,207.1821,36203.0
2023-02-10 15:40:00,214.86,215.06,214.78,215.06,32603.0,207.1629,207.3557,207.0857,207.3557,32603.0
2023-02-10 15:50:00,215.0,215.12,214.5,214.52,135782.0,207.2978,207.4135,206.8158,206.835,135782.0
2023-02-13 09:30:00,214.56,214.96,214.14,214.72,21609.0,206.8736,207.2593,206.4687,207.0279,21609.0
2023-02-13 09:40:00,214.88,215.06,214.57,214.75,18701.0,207.1821,207.3557,206.8832,207.0568,18701.0
2023-02-13 09:50:00,214.78,215.13,214.7,214.88,11377.0,207.0857,207.4232,207.0086,207.1821,11377.0
2023-02-13 10:00:00,214.98,215.22,214.86,215.21,31969.0,207.2786,207.51,207.1629,207.5003,31969.0
2023-02-13 10:10:00,215.2,215.69,215.05,215.17,20495.0,207.4907,207.9631,207.3461,207.4618,20495.0
2023-02-13 10:20:00,215.17,215.6,215.13,215.59,107738.0,207.4618,207.8763,207.4232,207.8667,107738.0
2023-02-13 10:30:00,215.69,216.41,215.62,215.86,22496.0,207.9631,208.6573,207.8956,208.127,22496.0
2023-02-13 10:40:00,215.9,216.01,215.58,215.75,21587.0,208.1656,208.2717,207.8571,208.021,21587.0
2023-02-13 10:50:00,215.63,216.03,215.63,215.78,16619.0,207.9053,208.2909,207.9053,208.0499,16619.0
2023-02-13 11:00:00,215.72,215.81,215.44,215.44,15730.0,207.9921,208.0788,207.7221,207.7221,15730.0
2023-02-13 11:10:00,215.32,215.44,214.96,214.96,12174.0,207.6064,207.7221,207.2593,207.2593,12174.0
2023-02-13 11:20:00,214.88,215.31,214.85,215.31,3621.0,207.1821,207.5967,207.1532,207.5967,3621.0
2023-02-13 11:30:00,215.3,215.3,215.0,215.0,12335.0,207.5871,207.5871,207.2978,207.2978,12335.0
2023-02-13 11:40:00,215.0,215.64,215.0,215.56,22409.0,207.2978,207.9149,207.2978,207.8378,22409.0
2023-02-13 11:50:00,215.54,215.54,215.13,215.31,2337.0,207.8185,207.8185,207.4232,207.5967,2337.0
2023-02-13 12:00:00,215.29,215.33,215.14,215.27,4831.0,207.5775,207.616,207.4328,207.5582,4831.0
2023-02-13 12:10:00,215.19,215.44,215.16,215.32,8284.0,207.481,207.7221,207.4521,207.6064,8284.0
2023-02-13 12:20:00,215.28,215.46,215.26,215.41,9246.0,207.5678,207.7414,207.5485,207.6932,9246.0
2023-02-13 12:30:00,215.38,215.56,215.32,215.47,17234.0,207.6642,207.8378,207.6064,207.751,17234.0
2023-02-13 12:40:00,215.44,215.63,215.42,215.49,11385.0,207.7221,207.9053,207.7028,207.7703,11385.0
2023-02-13 12:50:00,215.51,215.61,215.44,215.58,14106.0,207.7896,207.886,207.7221,207.8571,14106.0
2023-02-13 13:00:00,215.5,215.51,215.4,215.4,7344.0,207.7799,207.7896,207.6835,207.6835,7344.0
2023-02-13 13:10:00,215.42,215.55,215.4,215.47,9496.0,207.7028,207.8281,207.6835,207.751,9496.0
2023-02-13 13:20:00,215.49,215.49,215.27,215.36,4588.0,207.7703,207.7703,207.5582,207.6449,4588.0
2023-02-13 13:30:00,215.39,215.69,215.38,215.59,17069.0,207.6739,207.9631,207.6642,207.8667,17069.0
2023-02-13 13:40:00,215.56,216.14,215.56,216.14,11691.0,207.8378,208.397,207.8378,208.397,11691.0
2023-02-13 13:50:00,216.19,216.58,216.16,216.23,29449.0,208.4452,208.8212,208.4163,208.4838,29449.0
2023-02-13 14:00:00,216.24,216.25,215.97,216.0,7324.0,208.4934,208.5031,208.2331,208.262,7324.0
2023-02-13 14:10:00,216.02,216.22,216.0,216.13,15876.0,208.2813,208.4741,208.262,208.3874,15876.0
2023-02-13 14:20:00,216.12,216.57,216.12,216.21,14505.0,208.3777,208.8116,208.3777,208.4645,14505.0
2023-02-13 14:30:00,216.19,216.24,215.96,216.12,12386.0,208.4452,208.4934,208.2235,208.3777,12386.0
2023-02-13 14:40:00,216.13,216.13,215.91,216.05,11101.0,208.3874,208.3874,208.1752,208.3102,11101.0
2023-02-13 14:50:00,215.99,216.44,215.99,216.4,16104.0,208.2524,208.6863,208.2524,208.6477,16104.0
2023-02-13 15:00:00,216.34,216.36,216.16,216.22,15256.0,208.5898,208.6091,208.4163,208.4741,15256.0
2023-02-13 15:10:00,216.22,216.22,215.82,215.82,15046.0,208.4741,208.4741,208.0885,208.0885,15046.0
2023-02-13 15:20:00,215.93,216.16,215.93,215.97,21011.0,208.1945,208.4163,208.1945,208.2331,21011.0
2023-02-13 15:30:00,216.0,216.22,215.91,216.22,10142.0,208.262,208.4741,208.1752,208.4741,10142.0
2023-02-13 15:40:00,216.24,216.29,215.96,216.09,77934.0,208.4934,208.5416,208.2235,208.3488,77934.0
2023-02-13 15:50:00,215.97,216.06,215.49,215.5,137362.0,208.2331,208.3199,207.7703,207.7799,137362.0
2023-02-14 09:30:00,215.43,215.7,214.86,214.96,20662.0,207.7124,207.9728,207.1629,207.2593,20662.0
2023-02-14 09:40:00,215.25,215.93,215.07,215.6,22230.0,207.5389,208.1945,207.3653,207.8763,22230.0
2023-02-14 09:50:00,215.92,216.02,214.98,215.14,27342.0,208.1849,208.2813,207.2786,207.4328,27342.0
2023-02-14 10:00:00,215.18,215.4,215.06,215.22,24608.0,207.4714,207.6835,207.3557,207.51,24608.0
2023-02-14 10:10:00,215.18,215.67,215.12,215.53,22857.0,207.4714,207.9438,207.4135,207.8089,22857.0
2023-02-14 10:20:00,215.48,215.5,214.97,215.06,15633.0,207.7606,207.7799,207.2689,207.3557,15633.0
2023-02-14 10:30:00,214.97,215.12,214.45,214.45,27031.0,207.2689,207.4135,206.7675,206.7675,27031.0
2023-02-14 10:40:00,214.37,214.71,214.2,214.71,18531.0,206.6904,207.0182,206.5265,207.0182,18531.0
2023-02-14 10:50:00,214.5,214.5,214.09,214.28,17243.0,206.8158,206.8158,206.4204,206.6036,17243.0
2023-02-14 11:00:00,214.28,214.77,214.27,214.51,18791.0,206.6036,207.0761,206.594,206.8254,18791.0
2023-02-14 11:10:00,214.53,214.57,214.23,214.46,10744.0,206.8447,206.8832,206.5554,206.7772,10744.0
2023-02-14 11:20:00,214.54,214.78,213.83,213.92,19841.0,206.8543,207.0857,206.1698,206.2565,19841.0
2023-02-14 11:30:00,213.72,213.9,213.16,213.58,37885.0,206.0637,206.2373,205.5238,205.9287,37885.0
2023-02-14 11:40:00,213.65,213.7,213.48,213.5,30124.0,205.9962,206.0444,205.8323,205.8516,30124.0
2023-02-14 11:50:00,213.5,213.6,213.16,213.4,17008.0,205.8516,205.948,205.5238,205.7552,17008.0
2023-02-14 12:00:00,213.29,213.7,213.2,213.67,12192.0,205.6491,206.0444,205.5623,206.0155,12192.0
2023-02-14 12:10:00,213.75,213.99,213.74,213.94,7651.0,206.0926,206.324,206.083,206.2758,7651.0
2023-02-14 12:20:00,213.94,214.21,213.94,214.05,21273.0,206.2758,206.5361,206.2758,206.3819,21273.0
2023-02-14 12:30:00,214.05,214.26,213.89,213.97,33651.0,206.3819,206.5844,206.2276,206.3047,33651.0
2023-02-14 12:40:00,213.97,214.07,213.79,213.92,23938.0,206.3047,206.4012,206.1312,206.2565,23938.0
2023-02-14 12:50:00,213.92,214.28,213.81,214.11,12390.0,206.2565,206.6036,206.1505,206.4397,12390.0
2023-02-14 13:00:00,214.06,214.46,214.06,214.34,16033.0,206.3915,206.7772,206.3915,206.6615,16033.0
2023-02-14 13:10:00,214.25,214.41,214.07,214.12,20133.0,206.5747,206.729,206.4012,206.4494,20133.0
2023-02-14 13:20:00,214.14,214.14,213.97,214.07,29420.0,206.4687,206.4687,206.3047,206.4012,29420.0
2023-02-14 13:30:00,214.07,214.14,213.75,213.84,15685.0,206.4012,206.4687,206.0926,206.1794,15685.0
2023-02-14 13:40:00,213.89,213.9,213.56,213.61,15020.0,206.2276,206.2373,205.9094,205.9576,15020.0
2023-02-14 13:50:00,213.61,213.85,213.59,213.7,14753.0,205.9576,206.189,205.9384,206.0444,14753.0
2023-02-14 14:00:00,213.72,213.74,213.36,213.54,11913.0,206.0637,206.083,205.7166,205.8901,11913.0
2023-02-14 14:10:00,213.52,213.69,213.37,213.69,38269.0,205.8709,206.0348,205.7262,206.0348,38269.0
2023-02-14 14:20:00,213.65,213.73,213.47,213.69,49060.0,205.9962,206.0733,205.8227,206.0348,49060.0
2023-02-14 14:30:00,213.7,214.04,213.64,213.95,7625.0,206.0444,206.3722,205.9866,206.2855,7625.0
2023-02-14 14:40:00,213.9,213.94,213.66,213.67,22033.0,206.2373,206.2758,206.0058,206.0155,22033.0
2023-02-14 14:50:00,213.68,213.73,213.48,213.55,10644.0,206.0251,206.0733,205.8323,205.8998,10644.0
2023-02-14 15:00:00,213.63,213.67,213.44,213.48,18744.0,205.9769,206.0155,205.7937,205.8323,18744.0
2023-02-14 15:10:00,213.5,213.65,213.31,213.4,18826.0,205.8516,205.9962,205.6684,205.7552,18826.0
2023-02-14 15:20:00,213.49,213.78,213.41,213.66,26327.0,205.8419,206.1215,205.7648,206.0058,26327.0
2023-02-14 15:30:00,213.54,213.72,213.4,213.6,34306.0,205.8901,206.0637,205.7552,205.948,34306.0
2023-02-14 15:40:00,213.6,213.77,213.44,213.74,52947.0,205.948,206.1119,205.7937,206.083,52947.0
2023-02-14 15:50:00,213.68,213.68,213.0,213.32,99786.0,206.0251,206.0251,205.3695,205.678,99786.0
2023-02-15 09:30:00,212.26,213.01,212.26,212.38,37633.0,204.656,205.3791,204.656,204.7717,37633.0
2023-02-15 09:40:00,212.55,212.72,212.26,212.33,10524.0,204.9356,205.0995,204.656,204.7235,10524.0
2023-02-15 09:50:00,212.25,212.55,212.08,212.12,12142.0,204.6464,204.9356,204.4825,204.521,12142.0
2023-02-15 10:00:00,212.0,212.33,211.83,211.93,25888.0,204.4053,204.7235,204.2414,204.3378,25888.0
2023-02-15 10:10:00,211.79,212.57,211.79,212.43,21161.0,204.2028,204.9549,204.2028,204.8199,21161.0
2023-02-15 10:20:00,212.41,212.62,212.08,212.6,19994.0,204.8006,205.0031,204.4825,204.9838,19994.0
2023-02-15 10:30:00,212.6,212.85,212.25,212.6,25242.0,204.9838,205.2249,204.6464,204.9838,25242.0
2023-02-15 10:40:00,212.52,212.75,212.43,212.54,13224.0,204.9067,205.1284,204.8199,204.926,13224.0
2023-02-15 10:50:00,212.54,212.9,212.5,212.86,16139.0,204.926,205.2731,204.8874,205.2345,16139.0
2023-02-15 11:00:00,212.81,213.23,212.8,213.1,62030.0,205.1863,205.5913,205.1767,205.4659,62030.0
2023-02-15 11:10:00,213.27,213.36,212.79,212.79,45727.0,205.6298,205.7166,205.167,205.167,45727.0
2023-02-15 11:20:00,212.9,212.92,212.6,212.87,13953.0,205.2731,205.2924,204.9838,205.2441,13953.0
2023-02-15 11:30:00,212.83,212.83,212.51,212.67,9542.0,205.2056,205.2056,204.897,205.0513,9542.0
2023-02-15 11:40:00,212.66,212.7,212.41,212.57,14497.0,205.0417,205.0802,204.8006,204.9549,14497.0
2023-02-15 11:50:00,212.58,212.67,212.44,212.57,13141.0,204.9645,205.0513,204.8296,204.9549,13141.0
2023-02-15 12:00:00,212.64,212.7,212.32,212.33,8903.0,205.0224,205.0802,204.7139,204.7235,8903.0
2023-02-15 12:10:00,212.34,212.35,212.18,212.23,14802.0,204.7331,204.7428,204.5789,204.6271,14802.0
2023-02-15 12:20:00,212.23,212.23,211.95,212.09,16035.0,204.6271,204.6271,204.3571,204.4921,16035.0
2023-02-15 12:30:00,212.09,212.13,211.82,212.02,14347.0,204.4921,204.5307,204.2318,204.4246,14347.0
2023-02-15 12:40:00,212.01,212.07,211.89,211.98,9477.0,204.415,204.4728,204.2993,204.386,9477.0
2023-02-15 12:50:00,211.98,212.16,211.83,211.87,17822.0,204.386,204.5596,204.2414,204.28,17822.0
2023-02-15 13:00:00,211.84,212.0,211.75,211.99,31213.0,204.251,204.4053,204.1643,204.3957,31213.0
2023-02-15 13:10:00,211.98,212.1,211.9,212.1,11635.0,204.386,204.5017,204.3089,204.5017,11635.0
2023-02-15 13:20:00,212.04,212.13,212.0,212.06,16881.0,204.4439,204.5307,204.4053,204.4632,16881.0
2023-02-15 13:30:00,212.08,212.09,211.83,211.85,16868.0,204.4825,204.4921,204.2414,204.2607,16868.0
2023-02-15 13:40:00,211.9,212.15,211.9,212.13,15921.0,204.3089,204.5499,204.3089,204.5307,15921.0
2023-02-15 13:50:00,212.15,212.37,212.07,212.33,24962.0,204.5499,204.7621,204.4728,204.7235,24962.0
2023-02-15 14:00:00,212.31,212.31,212.04,212.25,22466.0,204.7042,204.7042,204.4439,204.6464,22466.0
2023-02-15 14:10:00,212.2,212.26,212.0,212.07,16316.0,204.5982,204.656,204.4053,204.4728,16316.0
2023-02-15 14:20:00,212.07,212.22,212.0,212.22,17195.0,204.4728,204.6174,204.4053,204.6174,17195.0
2023-02-15 14:30:00,212.22,212.33,212.11,212.23,27632.0,204.6174,204.7235,204.5114,204.6271,27632.0
2023-02-15 14:40:00,212.2,212.32,212.06,212.26,17331.0,204.5982,204.7139,204.4632,204.656,17331.0
2023-02-15 14:50:00,212.28,212.33,212.05,212.05,14963.0,204.6753,204.7235,204.4535,204.4535,14963.0
2023-02-15 15:00:00,212.07,212.21,212.0,212.15,21775.0,204.4728,204.6078,204.4053,204.5499,21775.0
2023-02-15 15:10:00,212.15,212.27,212.09,212.24,22468.0,204.5499,204.6656,204.4921,204.6367,22468.0
2023-02-15 15:20:00,212.24,212.44,212.2,212.31,25732.0,204.6367,204.8296,204.5982,204.7042,25732.0
2023-02-15 15:30:00,212.37,212.53,212.35,212.43,21042.0,204.7621,204.9163,204.7428,204.8199,21042.0
2023-02-15 15:40:00,212.43,212.76,212.42,212.69,61311.0,204.8199,205.1381,204.8103,205.0706,61311.0
2023-02-15 15:50:00,212.7,212.95,212.55,212.95,112816.0,205.0802,205.3213,204.9356,205.3213,112816.0
2023-02-16 09:30:00,211.88,212.82,211.84,212.15,25116.0,204.2896,205.1959,204.251,204.5499,25116.0
2023-02-16 09:40:00,212.18,212.31,211.6,211.6,14334.0,204.5789,204.7042,204.0196,204.0196,14334.0
2023-02-16 09:50:00,211.64,211.8,211.12,211.51,13752.0,204.0582,204.2125,203.5568,203.9329,13752.0
2023-02-16 10:00:00,211.47,211.7,211.26,211.63,16994.0,203.8943,204.1161,203.6918,204.0486,16994.0
2023-02-16 10:10:00,211.76,212.25,211.72,212.0,14443.0,204.1739,204.6464,204.1353,204.4053,14443.0
2023-02-16 10:20:00,211.96,212.01,211.7,211.95,16726.0,204.3667,204.415,204.1161,204.3571,16726.0
2023-02-16 10:30:00,211.93,211.93,211.5,211.62,16369.0,204.3378,204.3378,203.9232,204.0389,16369.0
2023-02-16 10:40:00,211.56,211.72,211.44,211.72,23776.0,203.9811,204.1353,203.8654,204.1353,23776.0
2023-02-16 10:50:00,211.74,211.74,211.38,211.55,15417.0,204.1546,204.1546,203.8075,203.9714,15417.0
2023-02-16 11:00:00,211.56,211.56,211.16,211.31,18856.0,203.9811,203.9811,203.5954,203.74,18856.0
2023-02-16 11:10:00,211.31,211.41,210.84,211.03,16128.0,203.74,203.8365,203.2869,203.4701,16128.0
2023-02-16 11:20:00,211.05,211.07,210.68,210.8,25969.0,203.4893,203.5086,203.1326,203.2483,25969.0
2023-02-16 11:30:00,210.81,211.01,210.5,210.56,15171.0,203.2579,203.4508,202.9591,203.0169,15171.0
2023-02-16 11:40:00,210.56,210.83,210.5,210.61,11068.0,203.0169,203.2772,202.9591,203.0651,11068.0
2023-02-16 11:50:00,210.64,210.73,210.5,210.54,10880.0,203.094,203.1808,202.9591,202.9976,10880.0
2023-02-16 12:00:00,210.57,210.73,210.52,210.59,9829.0,203.0265,203.1808,202.9783,203.0458,9829.0
2023-02-16 12:10:00,210.63,210.9,210.62,210.73,26362.0,203.0844,203.3447,203.0748,203.1808,26362.0
2023-02-16 12:20:00,210.65,210.87,210.63,210.7,16598.0,203.1037,203.3158,203.0844,203.1519,16598.0
2023-02-16 12:30:00,210.66,210.89,210.57,210.89,13412.0,203.1133,203.3351,203.0265,203.3351,13412.0
2023-02-16 12:40:00,210.88,211.09,210.8,211.08,15160.0,203.3254,203.5279,203.2483,203.5183,15160.0
2023-02-16 12:50:00,211.03,211.25,211.0,211.06,10288.0,203.4701,203.6822,203.4411,203.499,10288.0
2023-02-16 13:00:00,211.11,211.17,210.93,211.1,7459.0,203.5472,203.605,203.3736,203.5376,7459.0
2023-02-16 13:10:00,211.07,211.14,210.91,211.09,6800.0,203.5086,203.5761,203.3544,203.5279,6800.0
2023-02-16 13:20:00,211.06,211.06,210.67,210.78,15756.0,203.499,203.499,203.123,203.229,15756.0
2023-02-16 13:30:00,210.76,210.91,210.7,210.79,8128.0,203.2097,203.3544,203.1519,203.2387,8128.0
2023-02-16 13:40:00,210.82,210.95,210.79,210.95,9776.0,203.2676,203.3929,203.2387,203.3929,9776.0
2023-02-16 13:50:00,210.91,210.95,210.77,210.81,8748.0,203.3544,203.3929,203.2194,203.2579,8748.0
2023-02-16 14:00:00,210.84,211.07,210.8,211.02,51896.0,203.2869,203.5086,203.2483,203.4604,51896.0
2023-02-16 14:10:00,211.03,211.53,211.02,211.44,11552.0,203.4701,203.9522,203.4604,203.8654,11552.0
2023-02-16 14:20:00,211.44,211.73,211.24,211.73,22385.0,203.8654,204.145,203.6725,204.145,22385.0
2023-02-16 14:30:00,211.72,211.79,211.59,211.79,11404.0,204.1353,204.2028,204.01,204.2028,11404.0
2023-02-16 14:40:00,211.79,211.89,211.62,211.85,9541.0,204.2028,204.2993,204.0389,204.2607,9541.0
2023-02-16 14:50:00,211.85,211.85,211.53,211.6,16337.0,204.2607,204.2607,203.9522,204.0196,16337.0
2023-02-16 15:00:00,211.57,211.59,210.71,210.8,15080.0,203.9907,204.01,203.1615,203.2483,15080.0
2023-02-16 15:10:00,210.91,211.01,210.63,210.69,11393.0,203.3544,203.4508,203.0844,203.1422,11393.0
2023-02-16 15:20:00,210.66,210.83,210.5,210.57,15189.0,203.1133,203.2772,202.9591,203.0265,15189.0
2023-02-16 15:30:00,210.53,210.69,210.18,210.69,18569.0,202.988,203.1422,202.6505,203.1422,18569.0
2023-02-16 15:40:00,210.68,210.85,210.31,210.49,47202.0,203.1326,203.2965,202.7759,202.9494,47202.0
2023-02-16 15:50:00,210.43,210.75,210.06,210.27,82566.0,202.8916,203.2001,202.5348,202.7373,82566.0
2023-02-17 09:30:00,210.25,210.25,209.1,209.68,51059.0,202.718,202.718,201.6092,202.1684,51059.0
2023-02-17 09:40:00,209.67,210.04,209.53,209.92,14545.0,202.1588,202.5155,202.0238,202.3998,14545.0
2023-02-17 09:50:00,209.75,210.11,209.6,210.01,14396.0,202.2359,202.583,202.0913,202.4866,14396.0
2023-02-17 10:00:00,210.06,210.76,210.03,210.38,36099.0,202.5348,203.2097,202.5059,202.8434,36099.0
2023-02-17 10:10:00,210.4,210.91,210.34,210.89,21538.0,202.8626,203.3544,202.8048,203.3351,21538.0
2023-02-17 10:20:00,210.88,211.05,210.62,210.7,24017.0,203.3254,203.4893,203.0748,203.1519,24017.0
2023-02-17 10:30:00,210.68,211.42,210.68,211.03,26193.0,203.1326,203.8461,203.1326,203.4701,26193.0
2023-02-17 10:40:00,211.04,211.12,210.76,210.96,30340.0,203.4797,203.5568,203.2097,203.4026,30340.0
2023-02-17 10:50:00,210.89,210.95,210.7,210.82,17181.0,203.3351,203.3929,203.1519,203.2676,17181.0
2023-02-17 11:00:00,210.84,210.84,210.5,210.68,19723.0,203.2869,203.2869,202.9591,203.1326,19723.0
2023-02-17 11:10:00,210.64,210.72,210.5,210.64,10946.0,203.094,203.1712,202.9591,203.094,10946.0
2023-02-17 11:20:00,210.62,210.71,210.5,210.69,12163.0,203.0748,203.1615,202.9591,203.1422,12163.0
2023-02-17 11:30:00,210.55,210.97,210.55,210.97,13692.0,203.0073,203.4122,203.0073,203.4122,13692.0
2023-02-17 11:40:00,210.96,211.11,210.95,211.04,15475.0,203.4026,203.5472,203.3929,203.4797,15475.0
2023-02-17 11:50:00,211.01,211.08,210.68,210.74,7633.0,203.4508,203.5183,203.1326,203.1905,7633.0
2023-02-17 12:00:00,210.74,210.91,210.61,210.65,28926.0,203.1905,203.3544,203.0651,203.1037,28926.0
2023-02-17 12:10:00,210.65,210.85,210.54,210.73,26127.0,203.1037,203.2965,202.9976,203.1808,26127.0
2023-02-17 12:20:00,210.68,211.07,210.62,211.01,12463.0,203.1326,203.5086,203.0748,203.4508,12463.0
2023-02-17 12:30:00,210.91,210.92,210.6,210.75,11457.0,203.3544,203.364,203.0555,203.2001,11457.0
2023-02-17 12:40:00,210.76,210.79,210.58,210.64,11790.0,203.2097,203.2387,203.0362,203.094,11790.0
2023-02-17 12:50:00,210.59,210.61,210.35,210.44,12574.0,203.0458,203.0651,202.8144,202.9012,12574.0
2023-02-17 13:00:00,210.45,210.65,210.35,210.65,9644.0,202.9108,203.1037,202.8144,203.1037,9644.0
2023-02-17 13:10:00,210.65,210.76,210.59,210.72,12582.0,203.1037,203.2097,203.0458,203.1712,12582.0
2023-02-17 13:20:00,210.68,210.68,210.5,210.63,11468.0,203.1326,203.1326,202.9591,203.0844,11468.0
2023-02-17 13:30:00,210.6,210.72,210.5,210.6,11705.0,203.0555,203.1712,202.9591,203.0555,11705.0
2023-02-17 13:40:00,210.6,210.65,210.5,210.65,3946.0,203.0555,203.1037,202.9591,203.1037,3946.0
2023-02-17 13:50:00,210.57,210.64,210.25,210.38,28236.0,203.0265,203.094,202.718,202.8434,28236.0
2023-02-17 14:00:00,210.38,210.74,210.38,210.73,6240.0,202.8434,203.1905,202.8434,203.1808,6240.0
2023-02-17 14:10:00,210.69,210.75,210.42,210.61,57089.0,203.1422,203.2001,202.8819,203.0651,57089.0
2023-02-17 14:20:00,210.57,211.21,210.57,211.21,13732.0,203.0265,203.6436,203.0265,203.6436,13732.0
2023-02-17 14:30:00,211.25,211.4,211.1,211.38,16429.0,203.6822,203.8268,203.5376,203.8075,16429.0
2023-02-17 14:40:00,211.32,211.47,211.21,211.4,12715.0,203.7497,203.8943,203.6436,203.8268,12715.0
2023-02-17 14:50:00,211.4,211.52,211.39,211.45,50381.0,203.8268,203.9425,203.8172,203.875,50381.0
2023-02-17 15:00:00,211.46,211.63,211.33,211.58,14615.0,203.8847,204.0486,203.7593,204.0004,14615.0
2023-02-17 15:10:00,211.6,211.61,211.09,211.12,7617.0,204.0196,204.0293,203.5279,203.5568,7617.0
2023-02-17 15:20:00,211.14,211.17,210.9,211.14,10221.0,203.5761,203.605,203.3447,203.5761,10221.0
2023-02-17 15:30:00,211.14,211.24,210.94,211.0,10897.0,203.5761,203.6725,203.3833,203.4411,10897.0
2023-02-17 15:40:00,211.0,211.11,210.59,210.7,33465.0,203.4411,203.5472,203.0458,203.1519,33465.0
2023-02-17 15:50:00,210.7,210.77,210.29,210.66,103676.0,203.1519,203.2194,202.7566,203.1133,103676.0
2023-02-21 09:30:00,209.89,210.3,208.59,209.06,26564.0,202.3709,202.7662,201.1175,201.5706,26564.0
2023-02-21 09:40:00,208.91,209.68,208.54,208.73,10344.0,201.426,202.1684,201.0693,201.2525,10344.0
2023-02-21 09:50:00,208.79,209.04,208.4,208.54,14416.0,201.3103,201.5514,200.9343,201.0693,14416.0
2023-02-21 10:00:00,208.54,208.7,208.16,208.16,21492.0,201.0693,201.2235,200.7029,200.7029,21492.0
2023-02-21 10:10:00,208.25,208.82,208.07,208.4,16436.0,200.7897,201.3392,200.6161,200.9343,16436.0
2023-02-21 10:20:00,208.37,208.74,208.37,208.62,16735.0,200.9054,201.2621,200.9054,201.1464,16735.0
2023-02-21 10:30:00,208.53,208.85,208.3,208.48,32350.0,201.0596,201.3682,200.8379,201.0114,32350.0
2023-02-21 10:40:00,208.33,208.62,208.15,208.42,18570.0,200.8668,201.1464,200.6932,200.9536,18570.0
2023-02-21 10:50:00,208.36,208.51,208.2,208.38,16101.0,200.8957,201.0403,200.7414,200.915,16101.0
2023-02-21 11:00:00,208.38,208.46,208.17,208.22,19823.0,200.915,200.9921,200.7125,200.7607,19823.0
2023-02-21 11:10:00,208.27,208.55,208.21,208.53,16594.0,200.8089,201.0789,200.7511,201.0596,16594.0
2023-02-21 11:20:00,208.51,208.6,208.25,208.53,15063.0,201.0403,201.1271,200.7897,201.0596,15063.0
2023-02-21 11:30:00,208.54,208.67,208.34,208.45,10217.0,201.0693,201.1946,200.8764,200.9825,10217.0
2023-02-21 11:40:00,208.41,208.54,208.35,208.53,9210.0,200.9439,201.0693,200.8861,201.0596,9210.0
2023-02-21 11:50:00,208.52,208.78,208.45,208.77,8932.0,201.05,201.3007,200.9825,201.291,8932.0
2023-02-21 12:00:00,208.77,208.88,208.71,208.71,6744.0,201.291,201.3971,201.2332,201.2332,6744.0
2023-02-21 12:10:00,208.84,208.88,208.65,208.81,13230.0,201.3585,201.3971,201.1753,201.3296,13230.0
2023-02-21 12:20:00,208.81,208.93,208.74,208.88,13352.0,201.3296,201.4453,201.2621,201.3971,13352.0
2023-02-21 12:30:00,208.88,209.05,208.73,208.96,14630.0,201.3971,201.561,201.2525,201.4742,14630.0
2023-02-21 12:40:00,208.96,209.1,208.69,208.8,12341.0,201.4742,201.6092,201.2139,201.32,12341.0
2023-02-21 12:50:00,208.81,208.89,208.68,208.73,6196.0,201.3296,201.4067,201.2043,201.2525,6196.0
2023-02-21 13:00:00,208.74,208.75,208.5,208.56,6737.0,201.2621,201.2717,201.0307,201.0886,6737.0
2023-02-21 13:10:00,208.53,208.71,208.46,208.55,12798.0,201.0596,201.2332,200.9921,201.0789,12798.0
2023-02-21 13:20:00,208.51,208.68,208.47,208.57,24161.0,201.0403,201.2043,201.0018,201.0982,24161.0
2023-02-21 13:30:00,208.52,208.54,208.05,208.06,11672.0,201.05,201.0693,200.5968,200.6065,11672.0
2023-02-21 13:40:00,208.01,208.29,208.0,208.02,11399.0,200.5583,200.8282,200.5486,200.5679,11399.0
2023-02-21 13:50:00,208.0,208.09,207.82,207.87,12306.0,200.5486,200.6354,200.3751,200.4233,12306.0
2023-02-21 14:00:00,207.85,208.04,207.54,207.54,18910.0,200.404,200.5872,200.1051,200.1051,18910.0
2023-02-21 14:10:00,207.53,207.67,207.24,207.67,19613.0,200.0954,200.2304,199.8158,200.2304,19613.0
2023-02-21 14:20:00,207.64,207.72,207.49,207.71,10558.0,200.2015,200.2786,200.0569,200.269,10558.0
2023-02-21 14:30:00,207.69,208.03,207.69,208.01,8345.0,200.2497,200.5775,200.2497,200.5583,8345.0
2023-02-21 14:40:00,208.0,208.34,208.0,208.26,15612.0,200.5486,200.8764,200.5486,200.7993,15612.0
2023-02-21 14:50:00,208.24,208.26,208.12,208.24,12957.0,200.78,200.7993,200.6643,200.78,12957.0
2023-02-21 15:00:00,208.26,208.38,208.12,208.24,22680.0,200.7993,200.915,200.6643,200.78,22680.0
2023-02-21 15:10:00,208.21,208.46,208.13,208.44,20860.0,200.7511,200.9921,200.674,200.9728,20860.0
2023-02-21 15:20:00,208.42,208.6,208.3,208.6,27126.0,200.9536,201.1271,200.8379,201.1271,27126.0
2023-02-21 15:30:00,208.64,209.13,208.55,209.01,30272.0,201.1657,201.6381,201.0789,201.5224,30272.0
2023-02-21 15:40:00,209.02,209.32,208.92,209.28,37013.0,201.5321,201.8213,201.4357,201.7828,37013.0
2023-02-21 15:50:00,209.25,209.39,208.63,208.77,109373.0,201.7538,201.8888,201.156,201.291,109373.0
2023-02-22 09:30:00,209.58,209.58,208.77,208.92,47153.0,202.072,202.072,201.291,201.4357,47153.0
2023-02-22 09:40:00,208.96,209.21,208.61,208.84,6888.0,201.4742,201.7153,201.1368,201.3585,6888.0
2023-02-22 09:50:00,208.96,209.52,208.83,209.46,6002.0,201.4742,202.0142,201.3489,201.9563,6002.0
2023-02-22 10:00:00,209.42,209.75,209.37,209.5,11400.0,201.9177,202.2359,201.8695,201.9949,11400.0
2023-02-22 10:10:00,209.56,209.61,208.76,209.33,18663.0,202.0527,202.1009,201.2814,201.831,18663.0
2023-02-22 10:20:00,209.31,209.76,209.31,209.5,6767.0,201.8117,202.2456,201.8117,201.9949,6767.0
2023-02-22 10:30:00,209.48,209.54,208.9,209.11,14312.0,201.9756,202.0334,201.4164,201.6188,14312.0
2023-02-22 10:40:00,209.05,209.29,208.84,209.25,6479.0,201.561,201.7924,201.3585,201.7538,6479.0
2023-02-22 10:50:00,209.33,209.57,209.33,209.35,6162.0,201.831,202.0624,201.831,201.8502,6162.0
2023-02-22 11:00:00,209.38,209.47,209.27,209.4,6024.0,201.8792,201.966,201.7731,201.8985,6024.0
2023-02-22 11:10:00,209.4,209.65,209.33,209.65,6976.0,201.8985,202.1395,201.831,202.1395,6976.0
2023-02-22 11:20:00,209.68,209.97,209.67,209.95,10800.0,202.1684,202.448,202.1588,202.4288,10800.0
2023-02-22 11:30:00,209.95,210.31,209.85,210.16,13806.0,202.4288,202.7759,202.3323,202.6312,13806.0
2023-02-22 11:40:00,210.21,210.53,210.21,210.33,10605.0,202.6794,202.988,202.6794,202.7951,10605.0
2023-02-22 11:50:00,210.39,210.42,210.12,210.23,6615.0,202.853,202.8819,202.5927,202.6987,6615.0
2023-02-22 12:00:00,210.23,210.65,210.19,210.61,7822.0,202.6987,203.1037,202.6602,203.0651,7822.0
2023-02-22 12:10:00,210.61,210.96,210.46,210.96,10420.0,203.0651,203.4026,202.9205,203.4026,10420.0
2023-02-22 12:20:00,210.97,211.3,210.95,211.24,10830.0,203.4122,203.7304,203.3929,203.6725,10830.0
2023-02-22 12:30:00,211.17,211.2,210.74,210.81,12729.0,203.605,203.634,203.1905,203.2579,12729.0
2023-02-22 12:40:00,210.88,211.16,210.84,211.01,9463.0,203.3254,203.5954,203.2869,203.4508,9463.0
2023-02-22 12:50:00,211.05,211.28,211.02,211.16,8837.0,203.4893,203.7111,203.4604,203.5954,8837.0
2023-02-22 13:00:00,211.1,211.1,210.87,210.88,4433.0,203.5376,203.5376,203.3158,203.3254,4433.0
2023-02-22 13:10:00,210.91,211.26,210.77,211.24,5515.0,203.3544,203.6918,203.2194,203.6725,5515.0
2023-02-22 13:20:00,211.24,211.31,211.11,211.13,11035.0,203.6725,203.74,203.5472,203.5665,11035.0
2023-02-22 13:30:00,211.13,211.21,211.06,211.2,8160.0,203.5665,203.6436,203.499,203.634,8160.0
2023-02-22 13:40:00,211.21,211.28,211.06,211.13,8734.0,203.6436,203.7111,203.499,203.5665,8734.0
2023-02-22 13:50:00,211.16,211.16,210.9,210.96,12942.0,203.5954,203.5954,203.3447,203.4026,12942.0
2023-02-22 14:00:00,210.98,211.13,210.39,210.72,7244.0,203.4219,203.5665,202.853,203.1712,7244.0
2023-02-22 14:10:00,210.72,210.72,210.07,210.55,4886.0,203.1712,203.1712,202.5445,203.0073,4886.0
2023-02-22 14:20:00,210.45,210.74,210.33,210.33,8219.0,202.9108,203.1905,202.7951,202.7951,8219.0
2023-02-22 14:30:00,210.3,210.3,209.93,209.97,20733.0,202.7662,202.7662,202.4095,202.448,20733.0
2023-02-22 14:40:00,210.05,210.16,209.84,210.14,5239.0,202.5252,202.6312,202.3227,202.6119,5239.0
2023-02-22 14:50:00,210.25,210.28,209.74,209.74,10110.0,202.718,202.7469,202.2263,202.2263,10110.0
2023-02-22 15:00:00,209.76,209.88,209.5,209.6,8786.0,202.2456,202.3613,201.9949,202.0913,8786.0
2023-02-22 15:10:00,209.65,209.67,209.25,209.47,11279.0,202.1395,202.1588,201.7538,201.966,11279.0
2023-02-22 15:20:00,209.45,209.61,209.33,209.46,22572.0,201.9467,202.1009,201.831,201.9563,22572.0
2023-02-22 15:30:00,209.43,209.76,209.4,209.46,16107.0,201.9274,202.2456,201.8985,201.9563,16107.0
2023-02-22 15:40:00,209.48,209.74,209.45,209.64,28931.0,201.9756,202.2263,201.9467,202.1299,28931.0
2023-02-22 15:50:00,209.4,209.9,209.38,209.9,63778.0,201.8985,202.3805,201.8792,202.3805,63778.0
2023-02-23 09:30:00,210.14,211.51,210.14,211.43,16814.0,202.6119,203.9329,202.6119,203.8557,16814.0
2023-02-23 09:40:00,211.6,211.65,211.06,211.19,10131.0,204.0196,204.0679,203.499,203.6243,10131.0
2023-02-23 09:50:00,211.28,211.58,211.08,211.25,14518.0,203.7111,204.0004,203.5183,203.6822,14518.0
2023-02-23 10:00:00,211.26,211.54,211.0,211.27,11814.0,203.6918,203.9618,203.4411,203.7015,11814.0
2023-02-23 10:10:00,211.27,211.27,210.87,211.07,7746.0,203.7015,203.7015,203.3158,203.5086,7746.0
2023-02-23 10:20:00,211.11,211.18,210.93,211.0,4446.0,203.5472,203.6147,203.3736,203.4411,4446.0
2023-02-23 10:30:00,210.95,211.0,210.77,211.0,10136.0,203.3929,203.4411,203.2194,203.4411,10136.0
2023-02-23 10:40:00,210.93,210.95,209.81,209.81,11147.0,203.3736,203.3929,202.2938,202.2938,11147.0
2023-02-23 10:50:00,209.95,210.05,209.74,209.9,15706.0,202.4288,202.5252,202.2263,202.3805,15706.0
2023-02-23 11:00:00,209.86,210.2,209.47,209.49,13060.0,202.342,202.6698,201.966,201.9852,13060.0
2023-02-23 11:10:00,209.49,209.49,208.91,208.94,12072.0,201.9852,201.9852,201.426,201.4549,12072.0
2023-02-23 11:20:00,208.87,208.94,208.5,208.56,16750.0,201.3874,201.4549,201.0307,201.0886,16750.0
2023-02-23 11:30:00,208.5,208.66,207.97,207.97,10243.0,201.0307,201.185,200.5197,200.5197,10243.0
2023-02-23 11:40:00,207.96,207.98,207.63,207.72,6552.0,200.51,200.5293,200.1919,200.2786,6552.0
2023-02-23 11:50:00,207.68,207.75,207.4,207.75,9750.0,200.2401,200.3076,199.9701,200.3076,9750.0
2023-02-23 12:00:00,207.74,207.74,207.47,207.5,5462.0,200.2979,200.2979,200.0376,200.0665,5462.0
2023-02-23 12:10:00,207.46,207.65,207.4,207.59,5472.0,200.028,200.2112,199.9701,200.1533,5472.0
2023-02-23 12:20:00,207.5,207.5,207.07,207.09,5591.0,200.0665,200.0665,199.6519,199.6712,5591.0
2023-02-23 12:30:00,207.16,207.57,207.06,207.35,5616.0,199.7387,200.134,199.6423,199.9219,5616.0
2023-02-23 12:40:00,207.41,207.55,207.17,207.45,9995.0,199.9797,200.1147,199.7483,200.0183,9995.0
2023-02-23 12:50:00,207.49,207.75,207.47,207.75,4879.0,200.0569,200.3076,200.0376,200.3076,4879.0
2023-02-23 13:00:00,207.73,207.88,207.56,207.73,10060.0,200.2883,200.4329,200.1244,200.2883,10060.0
2023-02-23 13:10:00,207.7,207.77,207.47,207.64,4138.0,200.2594,200.3269,200.0376,200.2015,4138.0
2023-02-23 13:20:00,207.63,207.77,207.6,207.74,6169.0,200.1919,200.3269,200.1629,200.2979,6169.0
2023-02-23 13:30:00,207.78,207.78,207.43,207.52,8967.0,200.3365,200.3365,199.999,200.0858,8967.0
2023-02-23 13:40:00,207.56,207.72,207.41,207.64,3846.0,200.1244,200.2786,199.9797,200.2015,3846.0
2023-02-23 13:50:00,207.64,207.78,207.59,207.74,5593.0,200.2015,200.3365,200.1533,200.2979,5593.0
2023-02-23 14:00:00,207.79,208.06,207.73,208.05,13062.0,200.3461,200.6065,200.2883,200.5968,13062.0
2023-02-23 14:10:00,207.95,208.59,207.85,208.56,9337.0,200.5004,201.1175,200.404,201.0886,9337.0
2023-02-23 14:20:00,208.53,208.64,208.39,208.64,9442.0,201.0596,201.1657,200.9246,201.1657,9442.0
2023-02-23 14:30:00,208.59,208.84,208.59,208.82,8438.0,201.1175,201.3585,201.1175,201.3392,8438.0
2023-02-23 14:40:00,208.82,208.9,208.7,208.9,10742.0,201.3392,201.4164,201.2235,201.4164,10742.0
2023-02-23 14:50:00,208.9,208.97,208.74,208.78,12393.0,201.4164,201.4839,201.2621,201.3007,12393.0
2023-02-23 15:00:00,208.8,209.0,208.73,208.99,6638.0,201.32,201.5128,201.2525,201.5031,6638.0
2023-02-23 15:10:00,208.99,209.12,208.67,208.67,7327.0,201.5031,201.6285,201.1946,201.1946,7327.0
2023-02-23 15:20:00,208.67,209.08,208.59,209.05,12627.0,201.1946,201.5899,201.1175,201.561,12627.0
2023-02-23 15:30:00,209.02,209.1,208.85,209.03,12918.0,201.5321,201.6092,201.3682,201.5417,12918.0
2023-02-23 15:40:00,209.01,209.04,208.82,208.92,14266.0,201.5224,201.5514,201.3392,201.4357,14266.0
2023-02-23 15:50:00,208.91,208.93,208.53,208.64,52824.0,201.426,201.4453,201.0596,201.1657,52824.0
2023-02-24 09:30:00,207.26,208.32,207.26,208.12,32763.0,199.8351,200.8571,199.8351,200.6643,32763.0
2023-02-24 09:40:00,208.12,208.37,207.72,208.04,9647.0,200.6643,200.9054,200.2786,200.5872,9647.0
2023-02-24 09:50:00,207.8,208.09,207.71,207.81,16834.0,200.3558,200.6354,200.269,200.3654,16834.0
2023-02-24 10:00:00,207.81,208.52,207.64,208.45,18615.0,200.3654,201.05,200.2015,200.9825,18615.0
2023-02-24 10:10:00,208.38,208.41,207.96,208.14,16731.0,200.915,200.9439,200.51,200.6836,16731.0
2023-02-24 10:20:00,208.14,208.25,207.92,208.0,12650.0,200.6836,200.7897,200.4715,200.5486,12650.0
2023-02-24 10:30:00,208.01,208.31,207.75,208.25,15013.0,200.5583,200.8475,200.3076,200.7897,15013.0
2023-02-24 10:40:00,208.32,208.63,208.14,208.41,7955.0,200.8571,201.156,200.6836,200.9439,7955.0
2023-02-24 10:50:00,208.27,208.45,207.93,208.45,25556.0,200.8089,200.9825,200.4811,200.9825,25556.0
2023-02-24 11:00:00,208.5,208.83,208.5,208.66,12305.0,201.0307,201.3489,201.0307,201.185,12305.0
2023-02-24 11:10:00,208.67,208.75,208.55,208.63,14920.0,201.1946,201.2717,201.0789,201.156,14920.0
2023-02-24 11:20:00,208.63,208.94,208.55,208.88,13680.0,201.156,201.4549,201.0789,201.3971,13680.0
2023-02-24 11:30:00,208.93,209.22,208.86,209.01,12719.0,201.4453,201.7249,201.3778,201.5224,12719.0
2023-02-24 11:40:00,209.01,209.64,208.99,209.35,16969.0,201.5224,202.1299,201.5031,201.8502,16969.0
2023-02-24 11:50:00,209.42,209.61,209.32,209.38,15803.0,201.9177,202.1009,201.8213,201.8792,15803.0
2023-02-24 12:00:00,209.32,209.47,209.28,209.4,16521.0,201.8213,201.966,201.7828,201.8985,16521.0
2023-02-24 12:10:00,209.41,209.52,209.09,209.21,10819.0,201.9081,202.0142,201.5996,201.7153,10819.0
2023-02-24 12:20:00,209.24,209.3,209.09,209.19,12872.0,201.7442,201.802,201.5996,201.696,12872.0
2023-02-24 12:30:00,209.24,209.35,209.13,209.29,9880.0,201.7442,201.8502,201.6381,201.7924,9880.0
2023-02-24 12:40:00,209.29,209.36,209.2,209.33,21332.0,201.7924,201.8599,201.7056,201.831,21332.0
2023-02-24 12:50:00,209.33,209.43,209.18,209.19,15313.0,201.831,201.9274,201.6863,201.696,15313.0
2023-02-24 13:00:00,209.19,209.6,209.16,209.3,27787.0,201.696,202.0913,201.6671,201.802,27787.0
2023-02-24 13:10:00,209.3,209.71,209.28,209.68,27750.0,201.802,202.1974,201.7828,202.1684,27750.0
2023-02-24 13:20:00,209.69,210.04,209.64,209.98,30227.0,202.1781,202.5155,202.1299,202.4577,30227.0
2023-02-24 13:30:00,209.97,210.22,209.79,210.04,19208.0,202.448,202.6891,202.2745,202.5155,19208.0
2023-02-24 13:40:00,210.07,210.43,210.03,210.18,17471.0,202.5445,202.8916,202.5059,202.6505,17471.0
2023-02-24 13:50:00,210.15,210.53,210.12,210.43,15478.0,202.6216,202.988,202.5927,202.8916,15478.0
2023-02-24 14:00:00,210.42,210.51,210.15,210.49,32302.0,202.8819,202.9687,202.6216,202.9494,32302.0
2023-02-24 14:10:00,210.46,210.53,210.2,210.36,15862.0,202.9205,202.988,202.6698,202.8241,15862.0
2023-02-24 14:20:00,210.31,210.46,210.2,210.34,15371.0,202.7759,202.9205,202.6698,202.8048,15371.0
2023-02-24 14:30:00,210.34,210.49,210.19,210.19,46089.0,202.8048,202.9494,202.6602,202.6602,46089.0
2023-02-24 14:40:00,210.19,210.3,209.67,210.29,18308.0,202.6602,202.7662,202.1588,202.7566,18308.0
2023-02-24 14:50:00,210.3,210.57,210.25,210.45,10605.0,202.7662,203.0265,202.718,202.9108,10605.0
2023-02-24 15:00:00,210.44,210.59,210.38,210.52,12883.0,202.9012,203.0458,202.8434,202.9783,12883.0
2023-02-24 15:10:00,210.51,210.65,210.4,210.62,19561.0,202.9687,203.1037,202.8626,203.0748,19561.0
2023-02-24 15:20:00,210.6,210.89,210.6,210.6,21073.0,203.0555,203.3351,203.0555,203.0555,21073.0
2023-02-24 15:30:00,210.63,210.63,210.37,210.47,55641.0,203.0844,203.0844,202.8337,202.9301,55641.0
2023-02-24 15:40:00,210.46,210.81,210.41,210.66,172004.0,202.9205,203.2579,202.8723,203.1133,172004.0
2023-02-24 15:50:00,210.68,211.04,210.13,210.91,214406.0,203.1326,203.4797,202.6023,203.3544,214406.0
2023-02-27 09:30:00,211.83,212.53,211.36,212.23,23411.0,204.2414,204.9163,203.7882,204.6271,23411.0
2023-02-27 09:40:00,212.18,212.5,211.75,212.5,21107.0,204.5789,204.8874,204.1643,204.8874,21107.0
2023-02-27 09:50:00,212.4,213.12,212.38,213.12,13538.0,204.791,205.4852,204.7717,205.4852,13538.0
2023-02-27 10:00:00,212.96,213.08,212.45,212.66,18213.0,205.3309,205.4466,204.8392,205.0417,18213.0
2023-02-27 10:10:00,212.62,213.15,212.3,213.12,22328.0,205.0031,205.5141,204.6946,205.4852,22328.0
2023-02-27 10:20:00,213.12,213.57,213.04,213.13,29857.0,205.4852,205.9191,205.4081,205.4948,29857.0
2023-02-27 10:30:00,213.09,213.23,212.78,212.86,15443.0,205.4563,205.5913,205.1574,205.2345,15443.0
2023-02-27 10:40:00,212.81,212.99,212.65,212.73,20739.0,205.1863,205.3599,205.032,205.1092,20739.0
2023-02-27 10:50:00,212.68,212.76,212.48,212.62,54168.0,205.061,205.1381,204.8681,205.0031,54168.0
2023-02-27 11:00:00,212.67,212.94,212.59,212.79,22810.0,205.0513,205.3116,204.9742,205.167,22810.0
2023-02-27 11:10:00,212.82,212.91,212.1,212.11,44580.0,205.1959,205.2827,204.5017,204.5114,44580.0
2023-02-27 11:20:00,212.03,212.18,211.85,212.03,34006.0,204.4342,204.5789,204.2607,204.4342,34006.0
2023-02-27 11:30:00,212.09,212.14,211.67,211.85,20850.0,204.4921,204.5403,204.0871,204.2607,20850.0
2023-02-27 11:40:00,211.91,212.03,211.67,211.68,22853.0,204.3185,204.4342,204.0871,204.0968,22853.0
2023-02-27 11:50:00,211.69,211.97,211.61,211.75,18881.0,204.1064,204.3764,204.0293,204.1643,18881.0
2023-02-27 12:00:00,211.75,212.0,211.7,211.9,15314.0,204.1643,204.4053,204.1161,204.3089,15314.0
2023-02-27 12:10:00,211.91,212.2,211.82,211.97,44618.0,204.3185,204.5982,204.2318,204.3764,44618.0
2023-02-27 12:20:00,211.97,212.34,211.88,212.19,18105.0,204.3764,204.7331,204.2896,204.5885,18105.0
2023-02-27 12:30:00,212.12,212.33,212.08,212.1,16799.0,204.521,204.7235,204.4825,204.5017,16799.0
2023-02-27 12:40:00,212.09,212.16,212.0,212.1,10166.0,204.4921,204.5596,204.4053,204.5017,10166.0
2023-02-27 12:50:00,212.04,212.13,211.86,212.02,14554.0,204.4439,204.5307,204.2703,204.4246,14554.0
2023-02-27 13:00:00,212.0,212.13,211.81,211.86,15338.0,204.4053,204.5307,204.2221,204.2703,15338.0
2023-02-27 13:10:00,211.86,212.14,211.83,211.96,15745.0,204.2703,204.5403,204.2414,204.3667,15745.0
2023-02-27 13:20:00,212.01,212.13,211.97,212.08,11716.0,204.415,204.5307,204.3764,204.4825,11716.0
2023-02-27 13:30:00,212.08,212.09,211.94,212.02,11221.0,204.4825,204.4921,204.3475,204.4246,11221.0
2023-02-27 13:40:00,212.02,212.1,211.83,212.05,13217.0,204.4246,204.5017,204.2414,204.4535,13217.0
2023-02-27 13:50:00,212.07,212.15,212.0,212.09,9365.0,204.4728,204.5499,204.4053,204.4921,9365.0
2023-02-27 14:00:00,212.1,212.32,212.06,212.26,30736.0,204.5017,204.7139,204.4632,204.656,30736.0
2023-02-27 14:10:00,212.29,212.45,212.04,212.09,18989.0,204.6849,204.8392,204.4439,204.4921,18989.0
2023-02-27 14:20:00,212.09,212.16,211.98,212.08,10300.0,204.4921,204.5596,204.386,204.4825,10300.0
2023-02-27 14:30:00,212.04,212.16,212.02,212.11,14490.0,204.4439,204.5596,204.4246,204.5114,14490.0
2023-02-27 14:40:00,212.11,212.2,211.97,212.06,14010.0,204.5114,204.5982,204.3764,204.4632,14010.0
2023-02-27 14:50:00,212.06,212.32,212.02,212.26,22117.0,204.4632,204.7139,204.4246,204.656,22117.0
2023-02-27 15:00:00,212.21,212.36,212.1,212.33,21708.0,204.6078,204.7524,204.5017,204.7235,21708.0
2023-02-27 15:10:00,212.33,212.48,212.25,212.45,33336.0,204.7235,204.8681,204.6464,204.8392,33336.0
2023-02-27 15:20:00,212.43,212.53,212.25,212.45,45113.0,204.8199,204.9163,204.6464,204.8392,45113.0
2023-02-27 15:30:00,212.42,212.53,212.15,212.3,55777.0,204.8103,204.9163,204.5499,204.6946,55777.0
2023-02-27 15:40:00,212.29,212.65,212.2,212.21,357809.0,204.6849,205.032,204.5982,204.6078,357809.0
2023-02-27 15:50:00,212.17,212.22,211.64,211.75,232223.0,204.5692,204.6174,204.0582,204.1643,232223.0
2023-02-28 09:30:00,211.55,212.34,211.05,212.25,25659.0,203.9714,204.7331,203.4893,204.6464,25659.0
2023-02-28 09:40:00,212.25,212.7,212.24,212.6,17490.0,204.6464,205.0802,204.6367,204.9838,17490.0
2023-02-28 09:50:00,212.63,213.01,212.57,212.63,13371.0,205.0127,205.3791,204.9549,205.0127,13371.0
2023-02-28 10:00:00,212.61,213.09,212.59,212.78,20031.0,204.9935,205.4563,204.9742,205.1574,20031.0
2023-02-28 10:10:00,212.81,212.86,212.09,212.47,25343.0,205.1863,205.2345,204.4921,204.8585,25343.0
2023-02-28 10:20:00,212.57,212.77,212.44,212.56,32618.0,204.9549,205.1477,204.8296,204.9453,32618.0
2023-02-28 10:30:00,212.57,212.87,212.35,212.41,37462.0,204.9549,205.2441,204.7428,204.8006,37462.0
2023-02-28 10:40:00,212.45,212.82,212.41,212.81,20602.0,204.8392,205.1959,204.8006,205.1863,20602.0
2023-02-28 10:50:00,212.81,212.95,212.57,212.93,25729.0,205.1863,205.3213,204.9549,205.302,25729.0
2023-02-28 11:00:00,212.99,213.08,212.74,212.83,8168.0,205.3599,205.4466,205.1188,205.2056,8168.0
2023-02-28 11:10:00,212.86,212.95,212.79,212.84,8217.0,205.2345,205.3213,205.167,205.2152,8217.0
2023-02-28 11:20:00,212.83,213.1,212.83,213.03,11603.0,205.2056,205.4659,205.2056,205.3984,11603.0
2023-02-28 11:30:00,212.96,213.05,212.79,212.82,15707.0,205.3309,205.4177,205.167,205.1959,15707.0
2023-02-28 11:40:00,212.85,213.03,212.81,212.81,22226.0,205.2249,205.3984,205.1863,205.1863,22226.0
2023-02-28 11:50:00,212.79,213.1,212.76,213.08,12116.0,205.167,205.4659,205.1381,205.4466,12116.0
2023-02-28 12:00:00,213.08,213.27,212.93,213.16,10083.0,205.4466,205.6298,205.302,205.5238,10083.0
2023-02-28 12:10:00,213.17,213.67,213.17,213.67,10183.0,205.5334,206.0155,205.5334,206.0155,10183.0
2023-02-28 12:20:00,213.65,213.84,213.6,213.84,11566.0,205.9962,206.1794,205.948,206.1794,11566.0
2023-02-28 12:30:00,213.75,213.85,213.58,213.59,3154.0,206.0926,206.189,205.9287,205.9384,3154.0
2023-02-28 12:40:00,213.48,213.58,213.4,213.47,41953.0,205.8323,205.9287,205.7552,205.8227,41953.0
2023-02-28 12:50:00,213.49,213.64,213.21,213.25,73626.0,205.8419,205.9866,205.572,205.6105,73626.0
2023-02-28 13:00:00,213.25,213.52,213.24,213.35,27098.0,205.6105,205.8709,205.6009,205.707,27098.0
2023-02-28 13:10:00,213.4,213.51,213.27,213.4,9898.0,205.7552,205.8612,205.6298,205.7552,9898.0
2023-02-28 13:20:00,213.5,213.72,213.46,213.47,16314.0,205.8516,206.0637,205.813,205.8227,16314.0
2023-02-28 13:30:00,213.43,213.62,213.15,213.32,22133.0,205.7841,205.9673,205.5141,205.678,22133.0
2023-02-28 13:40:00,213.31,213.43,213.06,213.07,13722.0,205.6684,205.7841,205.4273,205.437,13722.0
2023-02-28 13:50:00,213.07,213.1,212.91,212.99,8367.0,205.437,205.4659,205.2827,205.3599,8367.0
2023-02-28 14:00:00,213.0,213.11,212.75,212.86,40263.0,205.3695,205.4756,205.1284,205.2345,40263.0
2023-02-28 14:10:00,212.87,212.89,212.35,212.36,19569.0,205.2441,205.2634,204.7428,204.7524,19569.0
2023-02-28 14:20:00,212.27,212.6,212.22,212.57,11031.0,204.6656,204.9838,204.6174,204.9549,11031.0
2023-02-28 14:30:00,212.59,212.6,212.1,212.31,28761.0,204.9742,204.9838,204.5017,204.7042,28761.0
2023-02-28 14:40:00,212.25,212.35,212.12,212.15,9418.0,204.6464,204.7428,204.521,204.5499,9418.0
2023-02-28 14:50:00,212.08,212.11,211.85,211.89,7595.0,204.4825,204.5114,204.2607,204.2993,7595.0
2023-02-28 15:00:00,211.84,211.92,211.7,211.92,9367.0,204.251,204.3282,204.1161,204.3282,9367.0
2023-02-28 15:10:00,211.88,212.0,211.83,211.9,40106.0,204.2896,204.4053,204.2414,204.3089,40106.0
2023-02-28 15:20:00,211.9,211.93,211.51,211.59,24459.0,204.3089,204.3378,203.9329,204.01,24459.0
2023-02-28 15:30:00,211.56,211.57,211.08,211.12,39506.0,203.9811,203.9907,203.5183,203.5568,39506.0
2023-02-28 15:40:00,211.14,211.18,210.97,211.03,40415.0,203.5761,203.6147,203.4122,203.4701,40415.0
2023-02-28 15:50:00,211.05,211.48,210.98,211.0,149208.0,203.4893,203.9039,203.4219,203.4411,149208.0
2023-03-01 09:30:00,210.01,210.92,209.59,210.91,21925.0,202.4866,203.364,202.0817,203.3544,21925.0
2023-03-01 09:40:00,210.64,211.19,210.52,210.79,12495.0,203.094,203.6243,202.9783,203.2387,12495.0
2023-03-01 09:50:00,211.08,211.18,210.63,211.01,9271.0,203.5183,203.6147,203.0844,203.4508,9271.0
2023-03-01 10:00:00,211.02,211.11,210.71,210.78,11885.0,203.4604,203.5472,203.1615,203.229,11885.0
2023-03-01 10:10:00,210.74,211.05,210.57,210.94,41413.0,203.1905,203.4893,203.0265,203.3833,41413.0
2023-03-01 10:20:00,211.03,211.39,210.83,211.21,11552.0,203.4701,203.8172,203.2772,203.6436,11552.0
2023-03-01 10:30:00,211.14,211.23,210.78,210.84,19127.0,203.5761,203.6629,203.229,203.2869,19127.0
2023-03-01 10:40:00,210.78,211.18,210.59,211.12,16421.0,203.229,203.6147,203.0458,203.5568,16421.0
2023-03-01 10:50:00,211.12,211.61,211.09,211.56,10564.0,203.5568,204.0293,203.5279,203.9811,10564.0
2023-03-01 11:00:00,211.56,211.56,210.5,210.63,14943.0,203.9811,203.9811,202.9591,203.0844,14943.0
2023-03-01 11:10:00,210.54,210.62,210.21,210.25,13399.0,202.9976,203.0748,202.6794,202.718,13399.0
2023-03-01 11:20:00,210.29,210.62,210.09,210.45,11594.0,202.7566,203.0748,202.5637,202.9108,11594.0
2023-03-01 11:30:00,210.49,210.88,210.4,210.82,7679.0,202.9494,203.3254,202.8626,203.2676,7679.0
2023-03-01 11:40:00,210.9,211.21,210.83,210.87,34916.0,203.3447,203.6436,203.2772,203.3158,34916.0
2023-03-01 11:50:00,210.86,211.16,210.85,210.96,20345.0,203.3062,203.5954,203.2965,203.4026,20345.0
2023-03-01 12:00:00,210.99,211.06,210.78,211.01,21667.0,203.4315,203.499,203.229,203.4508,21667.0
2023-03-01 12:10:00,211.01,211.14,210.79,210.79,18781.0,203.4508,203.5761,203.2387,203.2387,18781.0
2023-03-01 12:20:00,210.84,211.01,210.78,210.95,10049.0,203.2869,203.4508,203.229,203.3929,10049.0
2023-03-01 12:30:00,211.02,211.08,210.93,210.98,16181.0,203.4604,203.5183,203.3736,203.4219,16181.0
2023-03-01 12:40:00,211.02,211.24,210.93,211.22,18309.0,203.4604,203.6725,203.3736,203.6533,18309.0
2023-03-01 12:50:00,211.23,211.28,211.05,211.24,19231.0,203.6629,203.7111,203.4893,203.6725,19231.0
2023-03-01 13:00:00,211.26,211.51,211.2,211.39,7393.0,203.6918,203.9329,203.634,203.8172,7393.0
2023-03-01 13:10:00,211.36,211.55,211.36,211.45,16939.0,203.7882,203.9714,203.7882,203.875,16939.0
2023-03-01 13:20:00,211.49,211.52,211.28,211.38,7628.0,203.9136,203.9425,203.7111,203.8075,7628.0
2023-03-01 13:30:00,211.32,211.32,211.06,211.16,5806.0,203.7497,203.7497,203.499,203.5954,5806.0
2023-03-01 13:40:00,211.15,211.2,210.85,210.88,3459.0,203.5858,203.634,203.2965,203.3254,3459.0
2023-03-01 13:50:00,210.95,211.05,210.85,211.05,3969.0,203.3929,203.4893,203.2965,203.4893,3969.0
2023-03-01 14:00:00,211.01,211.01,210.78,210.81,6667.0,203.4508,203.4508,203.229,203.2579,6667.0
2023-03-01 14:10:00,210.79,210.79,210.6,210.62,9911.0,203.2387,203.2387,203.0555,203.0748,9911.0
2023-03-01 14:20:00,210.62,210.81,210.62,210.64,14071.0,203.0748,203.2579,203.0748,203.094,14071.0
2023-03-01 14:30:00,210.64,210.75,210.5,210.65,17618.0,203.094,203.2001,202.9591,203.1037,17618.0
2023-03-01 14:40:00,210.67,210.67,210.02,210.05,14519.0,203.123,203.123,202.4962,202.5252,14519.0
2023-03-01 14:50:00,210.05,210.15,209.93,210.04,16691.0,202.5252,202.6216,202.4095,202.5155,16691.0
2023-03-01 15:00:00,209.97,210.11,209.88,209.97,18295.0,202.448,202.583,202.3613,202.448,18295.0
2023-03-01 15:10:00,210.01,210.23,209.96,210.06,26469.0,202.4866,202.6987,202.4384,202.5348,26469.0
2023-03-01 15:20:00,210.06,210.06,209.54,209.55,24243.0,202.5348,202.5348,202.0334,202.0431,24243.0
2023-03-01 15:30:00,209.55,209.74,209.47,209.5,52820.0,202.0431,202.2263,201.966,201.9949,52820.0
2023-03-01 15:40:00,209.52,210.08,209.5,209.82,84991.0,202.0142,202.5541,201.9949,202.3034,84991.0
2023-03-01 15:50:00,209.81,209.82,209.26,209.54,210896.0,202.2938,202.3034,201.7635,202.0334,210896.0
2023-03-02 09:30:00,208.66,209.17,208.1,208.11,21865.0,201.185,201.6767,200.645,200.6547,21865.0
2023-03-02 09:40:00,208.0,208.04,206.91,206.96,21604.0,200.5486,200.5872,199.4977,199.5459,21604.0
2023-03-02 09:50:00,206.92,208.13,206.92,208.09,44089.0,199.5073,200.674,199.5073,200.6354,44089.0
2023-03-02 10:00:00,208.17,208.54,207.62,208.37,34797.0,200.7125,201.0693,200.1822,200.9054,34797.0
2023-03-02 10:10:00,208.31,208.67,208.17,208.53,19982.0,200.8475,201.1946,200.7125,201.0596,19982.0
2023-03-02 10:20:00,208.5,208.5,207.99,208.36,20032.0,201.0307,201.0307,200.539,200.8957,20032.0
2023-03-02 10:30:00,208.39,208.55,208.31,208.55,23588.0,200.9246,201.0789,200.8475,201.0789,23588.0
2023-03-02 10:40:00,208.56,208.59,208.18,208.46,13563.0,201.0886,201.1175,200.7222,200.9921,13563.0
2023-03-02 10:50:00,208.46,208.86,208.46,208.8,16215.0,200.9921,201.3778,200.9921,201.32,16215.0
2023-03-02 11:00:00,208.84,208.84,208.62,208.71,18375.0,201.3585,201.3585,201.1464,201.2332,18375.0
2023-03-02 11:10:00,208.7,208.75,208.59,208.6,17663.0,201.2235,201.2717,201.1175,201.1271,17663.0
2023-03-02 11:20:00,208.6,208.81,208.44,208.8,10749.0,201.1271,201.3296,200.9728,201.32,10749.0
2023-03-02 11:30:00,208.76,209.09,208.71,208.85,8491.0,201.2814,201.5996,201.2332,201.3682,8491.0
2023-03-02 11:40:00,208.91,209.19,208.88,209.06,6922.0,201.426,201.696,201.3971,201.5706,6922.0
2023-03-02 11:50:00,209.1,209.15,208.81,208.88,8628.0,201.6092,201.6574,201.3296,201.3971,8628.0
2023-03-02 12:00:00,208.91,208.98,208.76,208.86,4188.0,201.426,201.4935,201.2814,201.3778,4188.0
2023-03-02 12:10:00,208.75,208.83,208.5,208.59,7277.0,201.2717,201.3489,201.0307,201.1175,7277.0
2023-03-02 12:20:00,208.62,208.75,208.52,208.69,7363.0,201.1464,201.2717,201.05,201.2139,7363.0
2023-03-02 12:30:00,208.69,208.93,208.5,208.5,6195.0,201.2139,201.4453,201.0307,201.0307,6195.0
2023-03-02 12:40:00,208.47,208.71,208.46,208.67,8551.0,201.0018,201.2332,200.9921,201.1946,8551.0
2023-03-02 12:50:00,208.69,208.76,208.6,208.66,4687.0,201.2139,201.2814,201.1271,201.185,4687.0
2023-03-02 13:00:00,208.69,208.74,208.33,208.34,6599.0,201.2139,201.2621,200.8668,200.8764,6599.0
2023-03-02 13:10:00,208.37,208.51,208.32,208.44,6749.0,200.9054,201.0403,200.8571,200.9728,6749.0
2023-03-02 13:20:00,208.46,208.53,208.36,208.44,5974.0,200.9921,201.0596,200.8957,200.9728,5974.0
2023-03-02 13:30:00,208.39,209.13,208.39,208.85,8931.0,200.9246,201.6381,200.9246,201.3682,8931.0
2023-03-02 13:40:00,208.81,209.22,208.72,209.02,17499.0,201.3296,201.7249,201.2428,201.5321,17499.0
2023-03-02 13:50:00,209.04,209.12,208.85,209.0,8118.0,201.5514,201.6285,201.3682,201.5128,8118.0
2023-03-02 14:00:00,209.04,209.4,209.01,209.01,16801.0,201.5514,201.8985,201.5224,201.5224,16801.0
2023-03-02 14:10:00,209.05,209.08,208.66,208.95,9971.0,201.561,201.5899,201.185,201.4646,9971.0
2023-03-02 14:20:00,208.94,209.0,208.76,208.83,14658.0,201.4549,201.5128,201.2814,201.3489,14658.0
2023-03-02 14:30:00,208.79,208.83,208.4,208.45,11382.0,201.3103,201.3489,200.9343,200.9825,11382.0
2023-03-02 14:40:00,208.57,208.65,208.4,208.55,13112.0,201.0982,201.1753,200.9343,201.0789,13112.0
2023-03-02 14:50:00,208.53,208.62,208.44,208.54,20327.0,201.0596,201.1464,200.9728,201.0693,20327.0
2023-03-02 15:00:00,208.54,208.61,208.2,208.33,22510.0,201.0693,201.1368,200.7414,200.8668,22510.0
2023-03-02 15:10:00,208.36,208.62,208.29,208.42,18451.0,200.8957,201.1464,200.8282,200.9536,18451.0
2023-03-02 15:20:00,208.35,208.55,208.31,208.54,35080.0,200.8861,201.0789,200.8475,201.0693,35080.0
2023-03-02 15:30:00,208.58,209.05,208.45,209.01,40797.0,201.1078,201.561,200.9825,201.5224,40797.0
2023-03-02 15:40:00,209.01,209.01,208.7,208.78,44883.0,201.5224,201.5224,201.2235,201.3007,44883.0
2023-03-02 15:50:00,208.77,208.83,208.32,208.37,218077.0,201.291,201.3489,200.8571,200.9054,218077.0
2023-03-03 09:30:00,208.53,209.11,207.71,207.99,20691.0,201.0596,201.6188,200.269,200.539,20691.0
2023-03-03 09:40:00,207.73,208.26,207.5,207.84,9372.0,200.2883,200.7993,200.0665,200.3943,9372.0
2023-03-03 09:50:00,207.78,207.86,207.31,207.59,6306.0,200.3365,200.4136,199.8833,200.1533,6306.0
2023-03-03 10:00:00,207.52,207.73,206.65,206.71,7738.0,200.0858,200.2883,199.247,199.3048,7738.0
2023-03-03 10:10:00,206.77,206.87,206.43,206.7,7826.0,199.3627,199.4591,199.0349,199.2952,7826.0
2023-03-03 10:20:00,206.7,207.18,206.66,207.09,8230.0,199.2952,199.758,199.2566,199.6712,8230.0
2023-03-03 10:30:00,207.12,207.12,206.76,206.84,16282.0,199.7001,199.7001,199.353,199.4302,16282.0
2023-03-03 10:40:00,206.81,206.93,206.7,206.74,18708.0,199.4012,199.5169,199.2952,199.3338,18708.0
2023-03-03 10:50:00,206.65,206.99,206.46,206.9,9730.0,199.247,199.5748,199.0638,199.488,9730.0
2023-03-03 11:00:00,206.84,207.22,206.83,207.15,8992.0,199.4302,199.7966,199.4205,199.7291,8992.0
2023-03-03 11:10:00,207.18,207.4,207.06,207.33,10326.0,199.758,199.9701,199.6423,199.9026,10326.0
2023-03-03 11:20:00,207.32,207.5,207.2,207.5,7312.0,199.893,200.0665,199.7773,200.0665,7312.0
2023-03-03 11:30:00,207.42,207.54,207.29,207.41,8564.0,199.9894,200.1051,199.864,199.9797,8564.0
2023-03-03 11:40:00,207.43,207.56,207.35,207.44,9036.0,199.999,200.1244,199.9219,200.0087,9036.0
2023-03-03 11:50:00,207.36,207.6,207.29,207.6,8057.0,199.9315,200.1629,199.864,200.1629,8057.0
2023-03-03 12:00:00,207.59,207.8,207.46,207.78,11229.0,200.1533,200.3558,200.028,200.3365,11229.0
2023-03-03 12:10:00,207.83,207.93,207.68,207.86,8724.0,200.3847,200.4811,200.2401,200.4136,8724.0
2023-03-03 12:20:00,207.81,207.93,207.76,207.81,25741.0,200.3654,200.4811,200.3172,200.3654,25741.0
2023-03-03 12:30:00,207.93,208.0,207.76,207.9,15107.0,200.4811,200.5486,200.3172,200.4522,15107.0
2023-03-03 12:40:00,207.89,207.89,207.63,207.7,7012.0,200.4426,200.4426,200.1919,200.2594,7012.0
2023-03-03 12:50:00,207.65,207.72,207.39,207.39,17804.0,200.2112,200.2786,199.9605,199.9605,17804.0
2023-03-03 13:00:00,207.4,207.64,207.38,207.47,16445.0,199.9701,200.2015,199.9508,200.0376,16445.0
2023-03-03 13:10:00,207.46,207.5,207.31,207.31,18075.0,200.028,200.0665,199.8833,199.8833,18075.0
2023-03-03 13:20:00,207.36,207.43,207.28,207.33,7763.0,199.9315,199.999,199.8544,199.9026,7763.0
2023-03-03 13:30:00,207.31,207.42,207.28,207.35,5059.0,199.8833,199.9894,199.8544,199.9219,5059.0
2023-03-03 13:40:00,207.36,207.36,207.07,207.16,6123.0,199.9315,199.9315,199.6519,199.7387,6123.0
2023-03-03 13:50:00,207.16,207.19,206.99,207.05,9073.0,199.7387,199.7676,199.5748,199.6326,9073.0
2023-03-03 14:00:00,207.09,207.13,207.02,207.06,13139.0,199.6712,199.7098,199.6037,199.6423,13139.0
2023-03-03 14:10:00,207.05,207.17,206.99,207.01,20979.0,199.6326,199.7483,199.5748,199.5941,20979.0
2023-03-03 14:20:00,207.04,207.27,207.03,207.27,15795.0,199.623,199.8448,199.6134,199.8448,15795.0
2023-03-03 14:30:00,207.28,207.39,207.18,207.3,13578.0,199.8544,199.9605,199.758,199.8737,13578.0
2023-03-03 14:40:00,207.31,207.37,207.2,207.37,8209.0,199.8833,199.9412,199.7773,199.9412,8209.0
2023-03-03 14:50:00,207.4,207.44,207.28,207.41,13824.0,199.9701,200.0087,199.8544,199.9797,13824.0
2023-03-03 15:00:00,207.42,207.67,207.34,207.63,20257.0,199.9894,200.2304,199.9123,200.1919,20257.0
2023-03-03 15:10:00,207.67,207.82,207.35,207.55,19933.0,200.2304,200.3751,199.9219,200.1147,19933.0
2023-03-03 15:20:00,207.54,207.69,207.46,207.56,16798.0,200.1051,200.2497,200.028,200.1244,16798.0
2023-03-03 15:30:00,207.6,207.6,207.27,207.29,38195.0,200.1629,200.1629,199.8448,199.864,38195.0
2023-03-03 15:40:00,207.27,207.3,207.09,207.15,58777.0,199.8448,199.8737,199.6712,199.7291,58777.0
2023-03-03 15:50:00,207.15,207.54,206.94,207.17,202092.0,199.7291,200.1051,199.5266,199.7483,202092.0
2023-03-06 09:30:00,207.85,208.34,207.5,207.84,48641.0,200.404,200.8764,200.0665,200.3943,48641.0
2023-03-06 09:40:00,207.83,208.35,207.82,208.2,21799.0,200.3847,200.8861,200.3751,200.7414,21799.0
2023-03-06 09:50:00,208.21,208.21,207.86,208.04,24522.0,200.7511,200.7511,200.4136,200.5872,24522.0
2023-03-06 10:00:00,208.15,208.29,207.89,208.16,28224.0,200.6932,200.8282,200.4426,200.7029,28224.0
2023-03-06 10:10:00,208.23,208.6,208.23,208.54,20498.0,200.7704,201.1271,200.7704,201.0693,20498.0
2023-03-06 10:20:00,208.5,208.5,208.13,208.13,23519.0,201.0307,201.0307,200.674,200.674,23519.0
2023-03-06 10:30:00,208.11,208.28,207.89,207.97,14591.0,200.6547,200.8186,200.4426,200.5197,14591.0
2023-03-06 10:40:00,207.92,208.02,207.75,207.97,16332.0,200.4715,200.5679,200.3076,200.5197,16332.0
2023-03-06 10:50:00,207.93,207.97,207.71,207.84,19154.0,200.4811,200.5197,200.269,200.3943,19154.0
2023-03-06 11:00:00,207.84,208.32,207.84,208.17,19640.0,200.3943,200.8571,200.3943,200.7125,19640.0
2023-03-06 11:10:00,208.19,208.32,208.0,208.17,69284.0,200.7318,200.8571,200.5486,200.7125,69284.0
2023-03-06 11:20:00,208.12,208.2,207.84,207.86,10776.0,200.6643,200.7414,200.3943,200.4136,10776.0
2023-03-06 11:30:00,207.89,208.03,207.79,207.94,13777.0,200.4426,200.5775,200.3461,200.4908,13777.0
2023-03-06 11:40:00,207.9,207.99,207.88,207.88,7832.0,200.4522,200.539,200.4329,200.4329,7832.0
2023-03-06 11:50:00,207.93,208.15,207.89,208.15,31459.0,200.4811,200.6932,200.4426,200.6932,31459.0
2023-03-06 12:00:00,208.18,208.25,207.97,208.09,88131.0,200.7222,200.7897,200.5197,200.6354,88131.0
2023-03-06 12:10:00,208.09,208.15,208.02,208.09,42553.0,200.6354,200.6932,200.5679,200.6354,42553.0
2023-03-06 12:20:00,208.11,208.13,207.96,208.03,23651.0,200.6547,200.674,200.51,200.5775,23651.0
2023-03-06 12:30:00,208.03,208.14,207.97,208.1,23227.0,200.5775,200.6836,200.5197,200.645,23227.0
2023-03-06 12:40:00,208.1,208.5,208.1,208.23,24374.0,200.645,201.0307,200.645,200.7704,24374.0
2023-03-06 12:50:00,208.23,208.31,208.16,208.23,16267.0,200.7704,200.8475,200.7029,200.7704,16267.0
2023-03-06 13:00:00,208.22,208.28,208.11,208.13,11277.0,200.7607,200.8186,200.6547,200.674,11277.0
2023-03-06 13:10:00,208.18,208.29,208.09,208.23,14046.0,200.7222,200.8282,200.6354,200.7704,14046.0
2023-03-06 13:20:00,208.23,208.25,208.13,208.18,9119.0,200.7704,200.7897,200.674,200.7222,9119.0
2023-03-06 13:30:00,208.21,208.23,207.92,208.02,15670.0,200.7511,200.7704,200.4715,200.5679,15670.0
2023-03-06 13:40:00,208.0,208.05,207.91,208.02,11198.0,200.5486,200.5968,200.4618,200.5679,11198.0
2023-03-06 13:50:00,208.04,208.09,207.98,207.98,19649.0,200.5872,200.6354,200.5293,200.5293,19649.0
2023-03-06 14:00:00,208.01,208.14,208.0,208.11,15083.0,200.5583,200.6836,200.5486,200.6547,15083.0
2023-03-06 14:10:00,208.13,208.22,208.07,208.18,16100.0,200.674,200.7607,200.6161,200.7222,16100.0
2023-03-06 14:20:00,208.19,208.2,208.08,208.12,18026.0,200.7318,200.7414,200.6257,200.6643,18026.0
2023-03-06 14:30:00,208.12,208.27,208.11,208.24,11861.0,200.6643,200.8089,200.6547,200.78,11861.0
2023-03-06 14:40:00,208.25,208.51,208.25,208.44,12841.0,200.7897,201.0403,200.7897,200.9728,12841.0
2023-03-06 14:50:00,208.45,208.5,208.28,208.36,10344.0,200.9825,201.0307,200.8186,200.8957,10344.0
2023-03-06 15:00:00,208.37,208.58,208.37,208.55,13933.0,200.9054,201.1078,200.9054,201.0789,13933.0
2023-03-06 15:10:00,208.55,208.63,208.27,208.34,18253.0,201.0789,201.156,200.8089,200.8764,18253.0
2023-03-06 15:20:00,208.31,208.38,208.15,208.17,19842.0,200.8475,200.915,200.6932,200.7125,19842.0
2023-03-06 15:30:00,208.16,208.28,208.07,208.28,40909.0,200.7029,200.8186,200.6161,200.8186,40909.0
2023-03-06 15:40:00,208.25,208.38,208.21,208.33,51692.0,200.7897,200.915,200.7511,200.8668,51692.0
2023-03-06 15:50:00,208.37,208.42,207.97,208.09,167844.0,200.9054,200.9536,200.5197,200.6354,167844.0
2023-03-07 09:30:00,208.39,208.39,207.48,207.64,32038.0,200.9246,200.9246,200.0472,200.2015,32038.0
2023-03-07 09:40:00,207.65,207.78,206.86,207.23,25032.0,200.2112,200.3365,199.4495,199.8062,25032.0
2023-03-07 09:50:00,207.31,208.23,207.31,208.2,11540.0,199.8833,200.7704,199.8833,200.7414,11540.0
2023-03-07 10:00:00,208.19,208.36,207.42,207.72,17919.0,200.7318,200.8957,199.9894,200.2786,17919.0
2023-03-07 10:10:00,207.72,207.72,207.21,207.45,9772.0,200.2786,200.2786,199.7869,200.0183,9772.0
2023-03-07 10:20:00,207.52,207.96,207.47,207.88,42139.0,200.0858,200.51,200.0376,200.4329,42139.0
2023-03-07 10:30:00,207.86,208.03,206.86,206.95,37634.0,200.4136,200.5775,199.4495,199.5362,37634.0
2023-03-07 10:40:00,206.94,207.26,206.85,207.15,8313.0,199.5266,199.8351,199.4398,199.7291,8313.0
2023-03-07 10:50:00,207.12,207.12,206.64,206.72,19041.0,199.7001,199.7001,199.2373,199.3145,19041.0
2023-03-07 11:00:00,206.81,207.06,206.75,206.9,18941.0,199.4012,199.6423,199.3434,199.488,18941.0
2023-03-07 11:10:00,206.97,207.1,206.75,206.8,20694.0,199.5555,199.6809,199.3434,199.3916,20694.0
2023-03-07 11:20:00,206.81,206.98,206.53,206.61,36152.0,199.4012,199.5652,199.1313,199.2084,36152.0
2023-03-07 11:30:00,206.62,206.72,206.41,206.48,8668.0,199.218,199.3145,199.0156,199.0831,8668.0
2023-03-07 11:40:00,206.48,206.51,206.16,206.31,13352.0,199.0831,199.112,198.7745,198.9192,13352.0
2023-03-07 11:50:00,206.28,206.34,205.69,205.83,11162.0,198.8902,198.9481,198.3214,198.4563,11162.0
2023-03-07 12:00:00,205.71,205.84,205.59,205.63,6693.0,198.3406,198.466,198.2249,198.2635,6693.0
2023-03-07 12:10:00,205.66,206.05,205.58,206.05,11237.0,198.2924,198.6685,198.2153,198.6685,11237.0
2023-03-07 12:20:00,206.19,206.62,206.11,206.22,10334.0,198.8035,199.218,198.7263,198.8324,10334.0
2023-03-07 12:30:00,206.13,206.55,206.09,206.53,26847.0,198.7456,199.1506,198.707,199.1313,26847.0
2023-03-07 12:40:00,206.46,206.66,206.42,206.63,16666.0,199.0638,199.2566,199.0252,199.2277,16666.0
2023-03-07 12:50:00,206.59,206.63,206.29,206.38,7927.0,199.1891,199.2277,198.8999,198.9866,7927.0
2023-03-07 13:00:00,206.37,206.45,206.02,206.25,12078.0,198.977,199.0541,198.6395,198.8613,12078.0
2023-03-07 13:10:00,206.25,206.3,206.05,206.23,9546.0,198.8613,198.9095,198.6685,198.842,9546.0
2023-03-07 13:20:00,206.24,206.39,206.23,206.25,12352.0,198.8517,198.9963,198.842,198.8613,12352.0
2023-03-07 13:30:00,206.25,206.33,205.91,206.08,12783.0,198.8613,198.9384,198.5335,198.6974,12783.0
2023-03-07 13:40:00,206.09,206.09,205.77,205.88,14248.0,198.707,198.707,198.3985,198.5046,14248.0
2023-03-07 13:50:00,205.82,205.85,205.56,205.81,14010.0,198.4467,198.4756,198.196,198.4371,14010.0
2023-03-07 14:00:00,205.77,206.13,205.71,206.13,18883.0,198.3985,198.7456,198.3406,198.7456,18883.0
2023-03-07 14:10:00,206.13,206.36,206.09,206.35,10828.0,198.7456,198.9674,198.707,198.9577,10828.0
2023-03-07 14:20:00,206.35,206.56,206.24,206.56,14679.0,198.9577,199.1602,198.8517,199.1602,14679.0
2023-03-07 14:30:00,206.59,206.61,206.27,206.44,10219.0,199.1891,199.2084,198.8806,199.0445,10219.0
2023-03-07 14:40:00,206.45,206.67,206.44,206.66,14279.0,199.0541,199.2663,199.0445,199.2566,14279.0
2023-03-07 14:50:00,206.65,206.77,206.56,206.67,28615.0,199.247,199.3627,199.1602,199.2663,28615.0
2023-03-07 15:00:00,206.62,206.97,206.43,206.88,31889.0,199.218,199.5555,199.0349,199.4687,31889.0
2023-03-07 15:10:00,206.87,207.15,206.87,207.12,9095.0,199.4591,199.7291,199.4591,199.7001,9095.0
2023-03-07 15:20:00,207.09,207.26,207.0,207.06,9205.0,199.6712,199.8351,199.5844,199.6423,9205.0
2023-03-07 15:30:00,207.07,207.5,206.99,207.34,18927.0,199.6519,200.0665,199.5748,199.9123,18927.0
2023-03-07 15:40:00,207.35,207.4,206.94,207.04,23925.0,199.9219,199.9701,199.5266,199.623,23925.0
2023-03-07 15:50:00,207.01,207.1,206.62,206.82,98227.0,199.5941,199.6809,199.218,199.4109,98227.0
2023-03-08 09:30:00,206.8,207.78,206.75,206.77,32658.0,199.3916,200.3365,199.3434,199.3627,32658.0
2023-03-08 09:40:00,207.12,207.21,206.76,207.05,6324.0,199.7001,199.7869,199.353,199.6326,6324.0
2023-03-08 09:50:00,207.12,207.23,206.89,207.12,12301.0,199.7001,199.8062,199.4784,199.7001,12301.0
2023-03-08 10:00:00,207.07,207.16,206.45,206.78,8306.0,199.6519,199.7387,199.0541,199.3723,8306.0
2023-03-08 10:10:00,206.81,206.96,206.34,206.4,7067.0,199.4012,199.5459,198.9481,199.0059,7067.0
2023-03-08 10:20:00,206.4,206.47,206.1,206.1,10709.0,199.0059,199.0734,198.7167,198.7167,10709.0
2023-03-08 10:30:00,206.16,206.48,205.85,205.98,6278.0,198.7745,199.0831,198.4756,198.601,6278.0
2023-03-08 10:40:00,205.97,205.97,205.53,205.53,5309.0,198.5913,198.5913,198.1671,198.1671,5309.0
2023-03-08 10:50:00,205.41,205.45,204.78,205.0,12051.0,198.0514,198.09,197.444,197.6561,12051.0
2023-03-08 11:00:00,205.0,205.1,204.66,204.75,2768.0,197.6561,197.7525,197.3283,197.415,2768.0
2023-03-08 11:10:00,204.82,205.19,204.66,205.0,9385.0,197.4825,197.8393,197.3283,197.6561,9385.0
2023-03-08 11:20:00,204.99,205.23,204.97,205.08,7872.0,197.6464,197.8778,197.6272,197.7332,7872.0
2023-03-08 11:30:00,205.11,205.13,204.8,204.8,9188.0,197.7621,197.7814,197.4632,197.4632,9188.0
2023-03-08 11:40:00,204.76,204.85,204.43,204.65,7800.0,197.4247,197.5115,197.1065,197.3186,7800.0
2023-03-08 11:50:00,204.59,204.75,204.28,204.31,11070.0,197.2608,197.415,196.9619,196.9908,11070.0
2023-03-08 12:00:00,204.34,204.35,203.94,203.94,8810.0,197.0197,197.0294,196.6341,196.6341,8810.0
2023-03-08 12:10:00,203.94,203.94,203.36,203.53,9883.0,196.6341,196.6341,196.0748,196.2387,9883.0
2023-03-08 12:20:00,203.56,203.56,203.21,203.31,6660.0,196.2677,196.2677,195.9302,196.0266,6660.0
2023-03-08 12:30:00,203.32,203.58,203.07,203.58,8631.0,196.0363,196.287,195.7952,196.287,8631.0
2023-03-08 12:40:00,203.45,203.45,203.25,203.42,4838.0,196.1616,196.1616,195.9688,196.1327,4838.0
2023-03-08 12:50:00,203.45,203.62,203.34,203.47,7108.0,196.1616,196.3255,196.0556,196.1809,7108.0
2023-03-08 13:00:00,203.37,203.49,202.93,202.99,10061.0,196.0845,196.2002,195.6602,195.7181,10061.0
2023-03-08 13:10:00,202.96,203.12,202.58,202.7,8579.0,195.6892,195.8434,195.3228,195.4385,8579.0
2023-03-08 13:20:00,202.59,202.7,202.15,202.16,9249.0,195.3324,195.4385,194.9082,194.9178,9249.0
2023-03-08 13:30:00,202.16,202.44,202.07,202.12,7555.0,194.9178,195.1878,194.831,194.8793,7555.0
2023-03-08 13:40:00,202.1,202.23,201.88,201.9,16410.0,194.86,194.9853,194.6479,194.6671,16410.0
2023-03-08 13:50:00,201.87,202.09,201.85,202.07,11283.0,194.6382,194.8503,194.6189,194.831,11283.0
2023-03-08 14:00:00,202.13,202.27,202.0,202.08,5441.0,194.8889,195.0239,194.7636,194.8407,5441.0
2023-03-08 14:10:00,202.13,202.26,202.06,202.15,10430.0,194.8889,195.0142,194.8214,194.9082,10430.0
2023-03-08 14:20:00,202.13,202.46,202.13,202.36,7727.0,194.8889,195.2071,194.8889,195.1107,7727.0
2023-03-08 14:30:00,202.37,202.4,202.1,202.16,10449.0,195.1203,195.1492,194.86,194.9178,10449.0
2023-03-08 14:40:00,202.06,202.17,201.92,202.09,14688.0,194.8214,194.9275,194.6864,194.8503,14688.0
2023-03-08 14:50:00,202.09,202.26,201.95,202.26,9190.0,194.8503,195.0142,194.7153,195.0142,9190.0
2023-03-08 15:00:00,202.23,202.43,202.07,202.39,12718.0,194.9853,195.1782,194.831,195.1396,12718.0
2023-03-08 15:10:00,202.48,202.73,202.44,202.59,24884.0,195.2264,195.4674,195.1878,195.3324,24884.0
2023-03-08 15:20:00,202.58,202.81,202.54,202.8,15922.0,195.3228,195.5445,195.2842,195.5349,15922.0
2023-03-08 15:30:00,202.8,203.06,202.74,203.0,30281.0,195.5349,195.7856,195.477,195.7277,30281.0
2023-03-08 15:40:00,203.03,203.53,203.02,203.46,30151.0,195.7567,196.2387,195.747,196.1713,30151.0
2023-03-08 15:50:00,203.44,203.55,203.22,203.38,95397.0,196.152,196.258,195.9399,196.0941,95397.0
2023-03-09 09:30:00,203.88,204.06,202.64,203.36,23679.0,196.5762,196.7498,195.3806,196.0748,23679.0
2023-03-09 09:40:00,203.37,203.61,203.11,203.35,8116.0,196.0845,196.3159,195.8338,196.0652,8116.0
2023-03-09 09:50:00,203.31,203.31,201.93,201.93,12814.0,196.0266,196.0266,194.6961,194.6961,12814.0
2023-03-09 10:00:00,201.96,202.16,201.76,201.91,6891.0,194.725,194.9178,194.5322,194.6768,6891.0
2023-03-09 10:10:00,201.92,201.92,201.61,201.77,9590.0,194.6864,194.6864,194.3875,194.5418,9590.0
2023-03-09 10:20:00,201.69,202.52,201.63,202.46,32558.0,194.4647,195.2649,194.4068,195.2071,32558.0
2023-03-09 10:30:00,202.41,203.07,202.38,202.88,14271.0,195.1589,195.7952,195.1299,195.612,14271.0
2023-03-09 10:40:00,202.92,203.28,202.74,203.19,8446.0,195.6506,195.9977,195.477,195.9109,8446.0
2023-03-09 10:50:00,203.16,203.35,203.01,203.01,8992.0,195.882,196.0652,195.7374,195.7374,8992.0
2023-03-09 11:00:00,203.01,203.01,202.61,202.61,6405.0,195.7374,195.7374,195.3517,195.3517,6405.0
2023-03-09 11:10:00,202.57,202.93,202.44,202.46,28345.0,195.3131,195.6602,195.1878,195.2071,28345.0
2023-03-09 11:20:00,202.47,202.5,202.3,202.38,10185.0,195.2167,195.2456,195.0528,195.1299,10185.0
2023-03-09 11:30:00,202.43,202.45,202.0,202.08,99398.0,195.1782,195.1974,194.7636,194.8407,99398.0
2023-03-09 11:40:00,202.0,202.41,202.0,202.29,12476.0,194.7636,195.1589,194.7636,195.0432,12476.0
2023-03-09 11:50:00,202.31,202.72,202.3,202.53,5817.0,195.0625,195.4578,195.0528,195.2746,5817.0
2023-03-09 12:00:00,202.53,202.62,202.0,202.08,15518.0,195.2746,195.3613,194.7636,194.8407,15518.0
2023-03-09 12:10:00,202.13,202.28,202.1,202.23,3759.0,194.8889,195.0335,194.86,194.9853,3759.0
2023-03-09 12:20:00,202.24,202.47,202.24,202.38,3169.0,194.995,195.2167,194.995,195.1299,3169.0
2023-03-09 12:30:00,202.39,202.49,201.9,201.94,4787.0,195.1396,195.236,194.6671,194.7057,4787.0
2023-03-09 12:40:00,202.01,202.12,201.71,201.76,12998.0,194.7732,194.8793,194.4839,194.5322,12998.0
2023-03-09 12:50:00,201.66,201.74,201.42,201.42,8845.0,194.4357,194.5129,194.2043,194.2043,8845.0
2023-03-09 13:00:00,201.45,201.47,201.25,201.35,8038.0,194.2333,194.2525,194.0404,194.1368,8038.0
2023-03-09 13:10:00,201.28,201.45,201.18,201.24,7015.0,194.0693,194.2333,193.9729,194.0308,7015.0
2023-03-09 13:20:00,201.27,201.28,200.87,201.09,8241.0,194.0597,194.0693,193.674,193.8862,8241.0
2023-03-09 13:30:00,201.14,201.21,200.78,200.84,8376.0,193.9344,194.0019,193.5873,193.6451,8376.0
2023-03-09 13:40:00,200.88,201.21,200.75,200.77,8354.0,193.6837,194.0019,193.5583,193.5776,8354.0
2023-03-09 13:50:00,200.71,200.78,200.56,200.73,11139.0,193.5198,193.5873,193.3751,193.5391,11139.0
2023-03-09 14:00:00,200.74,200.87,200.47,200.54,15519.0,193.5487,193.674,193.2884,193.3559,15519.0
2023-03-09 14:10:00,200.49,200.96,200.45,200.93,16854.0,193.3076,193.7608,193.2691,193.7319,16854.0
2023-03-09 14:20:00,200.94,201.04,200.47,200.48,24862.0,193.7415,193.8379,193.2884,193.298,24862.0
2023-03-09 14:30:00,200.49,200.49,199.93,199.94,16391.0,193.3076,193.3076,192.7677,192.7774,16391.0
2023-03-09 14:40:00,199.99,200.19,199.76,199.77,19605.0,192.8256,193.0184,192.6038,192.6134,19605.0
2023-03-09 14:50:00,199.8,199.8,199.11,199.11,10633.0,192.6424,192.6424,191.9771,191.9771,10633.0
2023-03-09 15:00:00,199.14,199.21,198.44,198.53,13821.0,192.006,192.0735,191.3311,191.4179,13821.0
2023-03-09 15:10:00,198.5,198.62,197.87,197.88,21353.0,191.3889,191.5046,190.7815,190.7912,21353.0
2023-03-09 15:20:00,197.77,198.41,197.64,198.2,33404.0,190.6851,191.3022,190.5597,191.0997,33404.0
2023-03-09 15:30:00,198.09,198.91,198.05,198.91,36906.0,190.9936,191.7843,190.9551,191.7843,36906.0
2023-03-09 15:40:00,198.89,199.25,198.69,198.95,45132.0,191.765,192.1121,191.5721,191.8228,45132.0
2023-03-09 15:50:00,198.88,199.28,198.54,198.88,149458.0,191.7553,192.141,191.4275,191.7553,149458.0
2023-03-10 09:30:00,198.5,199.81,197.54,198.53,68650.0,191.3889,192.652,190.4633,191.4179,68650.0
2023-03-10 09:40:00,198.37,198.74,197.63,198.22,75870.0,191.2636,191.6203,190.5501,191.119,75870.0
2023-03-10 09:50:00,198.35,199.42,197.91,199.24,79157.0,191.2443,192.276,190.8201,192.1024,79157.0
2023-03-10 10:00:00,199.33,199.5,198.83,199.4,61078.0,192.1892,192.3531,191.7071,192.2567,61078.0
2023-03-10 10:10:00,199.4,200.12,199.14,199.46,55543.0,192.2567,192.9509,192.006,192.3145,55543.0
2023-03-10 10:20:00,199.5,200.33,199.43,200.08,61647.0,192.3531,193.1534,192.2856,192.9123,61647.0
2023-03-10 10:30:00,200.09,200.25,199.71,199.75,30596.0,192.922,193.0762,192.5556,192.5942,30596.0
2023-03-10 10:40:00,199.81,199.88,198.78,199.34,24613.0,192.652,192.7195,191.6589,192.1988,24613.0
2023-03-10 10:50:00,199.35,199.98,199.11,199.98,24154.0,192.2085,192.8159,191.9771,192.8159,24154.0
2023-03-10 11:00:00,199.94,200.12,199.64,199.7,20116.0,192.7774,192.9509,192.4881,192.546,20116.0
2023-03-10 11:10:00,199.78,200.05,199.69,199.95,44672.0,192.6231,192.8834,192.5363,192.787,44672.0
2023-03-10 11:20:00,200.21,200.61,200.13,200.5,45493.0,193.0377,193.4234,192.9605,193.3173,45493.0
2023-03-10 11:30:00,200.51,200.86,200.18,200.37,29058.0,193.3269,193.6644,193.0088,193.1919,29058.0
2023-03-10 11:40:00,200.45,200.48,199.5,199.64,10592.0,193.2691,193.298,192.3531,192.4881,10592.0
2023-03-10 11:50:00,199.54,199.69,199.2,199.27,9786.0,192.3917,192.5363,192.0639,192.1314,9786.0
2023-03-10 12:00:00,199.29,199.48,198.73,198.73,14511.0,192.1506,192.3338,191.6107,191.6107,14511.0
2023-03-10 12:10:00,198.73,199.13,198.7,198.95,8824.0,191.6107,191.9964,191.5818,191.8228,8824.0
2023-03-10 12:20:00,198.95,199.16,198.79,199.16,11194.0,191.8228,192.0253,191.6686,192.0253,11194.0
2023-03-10 12:30:00,199.24,199.72,199.11,199.66,20290.0,192.1024,192.5652,191.9771,192.5074,20290.0
2023-03-10 12:40:00,199.65,199.71,199.37,199.37,12470.0,192.4977,192.5556,192.2278,192.2278,12470.0
2023-03-10 12:50:00,199.32,199.53,198.92,198.96,12585.0,192.1796,192.382,191.7939,191.8325,12585.0
2023-03-10 13:00:00,198.95,199.22,198.94,199.08,15863.0,191.8228,192.0831,191.8132,191.9482,15863.0
2023-03-10 13:10:00,199.07,199.17,198.5,198.65,32731.0,191.9385,192.0349,191.3889,191.5336,32731.0
2023-03-10 13:20:00,198.6,198.6,198.07,198.29,23844.0,191.4854,191.4854,190.9743,191.1865,23844.0
2023-03-10 13:30:00,198.32,198.33,197.79,197.88,26879.0,191.2154,191.225,190.7044,190.7912,26879.0
2023-03-10 13:40:00,197.96,198.11,197.86,198.06,14862.0,190.8683,191.0129,190.7719,190.9647,14862.0
2023-03-10 13:50:00,198.05,198.06,197.79,197.92,37723.0,190.9551,190.9647,190.7044,190.8297,37723.0
2023-03-10 14:00:00,197.97,198.97,197.9,198.97,33961.0,190.8779,191.8421,190.8104,191.8421,33961.0
2023-03-10 14:10:00,199.07,199.28,198.35,198.66,26097.0,191.9385,192.141,191.2443,191.5432,26097.0
2023-03-10 14:20:00,198.7,198.8,198.07,198.07,13392.0,191.5818,191.6782,190.9743,190.9743,13392.0
2023-03-10 14:30:00,198.13,199.24,198.13,199.24,12389.0,191.0322,192.1024,191.0322,192.1024,12389.0
2023-03-10 14:40:00,199.19,199.45,198.67,199.45,17141.0,192.0542,192.3049,191.5528,192.3049,17141.0
2023-03-10 14:50:00,199.34,199.57,198.92,199.01,19341.0,192.1988,192.4206,191.7939,191.8807,19341.0
2023-03-10 15:00:00,199.08,199.25,198.5,198.98,31633.0,191.9482,192.1121,191.3889,191.8517,31633.0
2023-03-10 15:10:00,198.82,199.22,198.23,198.23,22990.0,191.6975,192.0831,191.1286,191.1286,22990.0
2023-03-10 15:20:00,198.27,198.72,198.09,198.59,14289.0,191.1672,191.6011,190.9936,191.4757,14289.0
2023-03-10 15:30:00,198.55,198.69,198.24,198.28,40622.0,191.4371,191.5721,191.1383,191.1768,40622.0
2023-03-10 15:40:00,198.25,198.26,197.9,198.14,66390.0,191.1479,191.1575,190.8104,191.0418,66390.0
2023-03-10 15:50:00,198.13,198.85,197.9,198.39,168517.0,191.0322,191.7264,190.8104,191.2829,168517.0
2023-03-13 09:30:00,195.0,195.6,193.73,194.82,38929.0,188.0143,188.5928,186.7898,187.8408,38929.0
2023-03-13 09:40:00,194.77,195.82,194.63,195.13,29687.0,187.7926,188.8049,187.6576,188.1397,29687.0
2023-03-13 09:50:00,195.19,195.61,194.0,195.34,53625.0,188.1975,188.6025,187.0501,188.3421,53625.0
2023-03-13 10:00:00,195.39,195.72,194.35,194.57,35854.0,188.3904,188.7085,187.3876,187.5997,35854.0
2023-03-13 10:10:00,194.63,194.75,192.59,192.59,17321.0,187.6576,187.7733,185.6907,185.6907,17321.0
2023-03-13 10:20:00,192.55,192.95,191.83,192.45,20926.0,185.6521,186.0378,184.9579,185.5557,20926.0
2023-03-13 10:30:00,192.43,193.13,192.33,192.35,24870.0,185.5364,186.2113,185.44,185.4593,24870.0
2023-03-13 10:40:00,192.55,192.55,191.29,191.37,94419.0,185.6521,185.6521,184.4372,184.5144,94419.0
2023-03-13 10:50:00,191.55,192.24,190.22,192.08,93644.0,184.6879,185.3532,183.4056,185.1989,93644.0
2023-03-13 11:00:00,192.05,193.19,191.89,193.0,57408.0,185.17,186.2692,185.0157,186.086,57408.0
2023-03-13 11:10:00,193.15,193.95,192.84,193.9,73042.0,186.2306,187.0019,185.9317,186.9537,73042.0
2023-03-13 11:20:00,194.0,194.79,193.78,194.65,13944.0,187.0501,187.8118,186.838,187.6769,13944.0
2023-03-13 11:30:00,194.56,194.73,193.18,193.4,13505.0,187.5901,187.754,186.2595,186.4716,13505.0
2023-03-13 11:40:00,193.4,194.61,193.19,194.31,14825.0,186.4716,187.6383,186.2692,187.349,14825.0
2023-03-13 11:50:00,194.31,194.74,193.63,194.58,56462.0,187.349,187.7636,186.6934,187.6094,56462.0
2023-03-13 12:00:00,194.73,195.33,194.14,195.33,22680.0,187.754,188.3325,187.1851,188.3325,22680.0
2023-03-13 12:10:00,195.27,195.38,194.1,194.1,18055.0,188.2747,188.3807,187.1466,187.1466,18055.0
2023-03-13 12:20:00,194.18,194.63,194.04,194.61,13801.0,187.2237,187.6576,187.0887,187.6383,13801.0
2023-03-13 12:30:00,194.55,194.63,194.03,194.42,16927.0,187.5804,187.6576,187.0791,187.4551,16927.0
2023-03-13 12:40:00,194.4,195.02,193.65,193.77,45036.0,187.4358,188.0336,186.7127,186.8284,45036.0
2023-03-13 12:50:00,193.77,194.24,193.27,193.84,35859.0,186.8284,187.2815,186.3463,186.8959,35859.0
2023-03-13 13:00:00,193.77,193.8,193.14,193.63,43020.0,186.8284,186.8573,186.221,186.6934,43020.0
2023-03-13 13:10:00,193.64,193.87,193.33,193.87,15440.0,186.703,186.9248,186.4041,186.9248,15440.0
2023-03-13 13:20:00,193.8,193.84,193.3,193.64,11541.0,186.8573,186.8959,186.3752,186.703,11541.0
2023-03-13 13:30:00,193.54,193.89,193.16,193.73,34050.0,186.6066,186.9441,186.2402,186.7898,34050.0
2023-03-13 13:40:00,193.7,193.79,193.27,193.48,20741.0,186.7609,186.8477,186.3463,186.5488,20741.0
2023-03-13 13:50:00,193.44,193.71,193.28,193.48,16169.0,186.5102,186.7705,186.3559,186.5488,16169.0
2023-03-13 14:00:00,193.55,193.72,193.28,193.49,16474.0,186.6163,186.7802,186.3559,186.5584,16474.0
2023-03-13 14:10:00,193.44,193.81,193.26,193.58,49402.0,186.5102,186.867,186.3367,186.6452,49402.0
2023-03-13 14:20:00,193.6,193.77,193.17,193.3,27171.0,186.6645,186.8284,186.2499,186.3752,27171.0
2023-03-13 14:30:00,193.37,193.76,193.23,193.5,26251.0,186.4427,186.8187,186.3077,186.5681,26251.0
2023-03-13 14:40:00,193.4,193.84,193.4,193.57,27281.0,186.4716,186.8959,186.4716,186.6356,27281.0
2023-03-13 14:50:00,193.63,193.73,193.35,193.68,14471.0,186.6934,186.7898,186.4234,186.7416,14471.0
2023-03-13 15:00:00,193.54,193.71,193.07,193.11,19400.0,186.6066,186.7705,186.1535,186.192,19400.0
2023-03-13 15:10:00,193.1,193.68,193.1,193.28,18507.0,186.1824,186.7416,186.1824,186.3559,18507.0
2023-03-13 15:20:00,193.24,193.25,192.27,192.5,16393.0,186.3174,186.327,185.3821,185.6039,16393.0
2023-03-13 15:30:00,192.48,192.97,192.33,192.88,29465.0,185.5846,186.057,185.44,185.9703,29465.0
2023-03-13 15:40:00,193.05,193.05,192.51,192.75,29967.0,186.1342,186.1342,185.6135,185.8449,29967.0
2023-03-13 15:50:00,192.66,192.8,191.93,191.98,83008.0,185.7582,185.8931,185.0543,185.1025,83008.0
2023-03-14 09:30:00,195.61,195.61,192.8,193.02,48648.0,188.6025,188.6025,185.8931,186.1053,48648.0
2023-03-14 09:40:00,193.03,193.06,192.02,192.84,31674.0,186.1149,186.1438,185.1411,185.9317,31674.0
2023-03-14 09:50:00,192.84,193.26,192.5,193.25,69525.0,185.9317,186.3367,185.6039,186.327,69525.0
2023-03-14 10:00:00,193.25,193.88,193.16,193.4,37846.0,186.327,186.9344,186.2402,186.4716,37846.0
2023-03-14 10:10:00,193.37,194.21,193.13,193.84,41969.0,186.4427,187.2526,186.2113,186.8959,41969.0
2023-03-14 10:20:00,193.75,194.63,193.7,194.48,16346.0,186.8091,187.6576,186.7609,187.513,16346.0
2023-03-14 10:30:00,194.46,194.81,193.93,194.8,32755.0,187.4937,187.8311,186.9827,187.8215,32755.0
2023-03-14 10:40:00,194.75,195.13,194.66,195.12,92423.0,187.7733,188.1397,187.6865,188.13,92423.0
2023-03-14 10:50:00,195.04,195.19,194.69,195.0,43821.0,188.0529,188.1975,187.7154,188.0143,43821.0
2023-03-14 11:00:00,195.0,195.56,194.94,195.49,18475.0,188.0143,188.5543,187.9565,188.4868,18475.0
2023-03-14 11:10:00,195.5,196.49,195.45,196.37,56982.0,188.4964,189.4509,188.4482,189.3352,56982.0
2023-03-14 11:20:00,196.33,196.53,195.49,195.63,28939.0,189.2967,189.4895,188.4868,188.6218,28939.0
2023-03-14 11:30:00,195.54,195.97,195.54,195.97,17239.0,188.535,188.9496,188.535,188.9496,17239.0
2023-03-14 11:40:00,196.0,196.01,195.18,195.18,18813.0,188.9785,188.9881,188.1879,188.1879,18813.0
2023-03-14 11:50:00,195.16,195.16,194.98,195.09,12845.0,188.1686,188.1686,187.995,188.1011,12845.0
2023-03-14 12:00:00,195.17,195.37,194.81,195.18,28783.0,188.1782,188.3711,187.8311,188.1879,28783.0
2023-03-14 12:10:00,195.14,195.49,194.99,195.42,10763.0,188.1493,188.4868,188.0047,188.4193,10763.0
2023-03-14 12:20:00,195.41,195.41,195.05,195.18,8323.0,188.4096,188.4096,188.0625,188.1879,8323.0
2023-03-14 12:30:00,195.23,195.81,195.13,195.62,23189.0,188.2361,188.7953,188.1397,188.6121,23189.0
2023-03-14 12:40:00,195.64,195.74,195.32,195.42,24850.0,188.6314,188.7278,188.3229,188.4193,24850.0
2023-03-14 12:50:00,195.41,195.42,194.95,195.22,11721.0,188.4096,188.4193,187.9661,188.2264,11721.0
2023-03-14 13:00:00,195.25,195.31,194.32,194.38,39252.0,188.2554,188.3132,187.3587,187.4165,39252.0
2023-03-14 13:10:00,194.3,194.46,193.29,194.05,45826.0,187.3394,187.4937,186.3656,187.0984,45826.0
2023-03-14 13:20:00,194.06,194.13,193.37,193.63,39570.0,187.108,187.1755,186.4427,186.6934,39570.0
2023-03-14 13:30:00,193.57,193.86,193.35,193.68,31816.0,186.6356,186.9152,186.4234,186.7416,31816.0
2023-03-14 13:40:00,193.81,194.0,193.23,193.55,33299.0,186.867,187.0501,186.3077,186.6163,33299.0
2023-03-14 13:50:00,193.52,193.53,193.09,193.17,18909.0,186.5873,186.597,186.1727,186.2499,18909.0
2023-03-14 14:00:00,193.21,193.71,193.09,193.62,66522.0,186.2884,186.7705,186.1727,186.6838,66522.0
2023-03-14 14:10:00,193.55,193.78,193.08,193.47,14409.0,186.6163,186.838,186.1631,186.5391,14409.0
2023-03-14 14:20:00,193.43,193.82,193.13,193.7,29853.0,186.5006,186.8766,186.2113,186.7609,29853.0
2023-03-14 14:30:00,193.73,194.15,193.67,194.07,44306.0,186.7898,187.1948,186.732,187.1176,44306.0
2023-03-14 14:40:00,194.08,194.13,193.6,193.85,19756.0,187.1273,187.1755,186.6645,186.9055,19756.0
2023-03-14 14:50:00,193.84,194.1,193.74,193.81,34679.0,186.8959,187.1466,186.7995,186.867,34679.0
2023-03-14 15:00:00,193.79,193.94,193.46,193.61,54232.0,186.8477,186.9923,186.5295,186.6741,54232.0
2023-03-14 15:10:00,193.6,193.72,193.15,193.59,32473.0,186.6645,186.7802,186.2306,186.6548,32473.0
2023-03-14 15:20:00,193.63,193.71,193.34,193.5,36200.0,186.6934,186.7705,186.4138,186.5681,36200.0
2023-03-14 15:30:00,193.44,193.77,193.14,193.65,75624.0,186.5102,186.8284,186.221,186.7127,75624.0
2023-03-14 15:40:00,193.54,193.59,193.23,193.48,69095.0,186.6066,186.6548,186.3077,186.5488,69095.0
2023-03-14 15:50:00,193.51,194.1,193.35,193.92,241420.0,186.5777,187.1466,186.4234,186.973,241420.0
2023-03-15 09:30:00,189.4,190.39,188.41,189.59,64952.0,182.6149,183.5695,181.6604,182.7981,64952.0
2023-03-15 09:40:00,189.81,191.09,189.73,189.89,30010.0,183.0103,184.2444,182.9331,183.0874,30010.0
2023-03-15 09:50:00,189.78,189.88,188.73,189.41,21701.0,182.9813,183.0777,181.9689,182.6246,21701.0
2023-03-15 10:00:00,189.41,190.1,188.98,189.82,45074.0,182.6246,183.2899,182.21,183.0199,45074.0
2023-03-15 10:10:00,189.9,189.97,189.09,189.21,33403.0,183.097,183.1645,182.316,182.4317,33403.0
2023-03-15 10:20:00,189.1,189.51,187.97,188.18,23412.0,182.3257,182.721,181.2362,181.4386,23412.0
2023-03-15 10:30:00,188.25,188.47,187.17,187.25,30831.0,181.5061,181.7183,180.4648,180.542,30831.0
2023-03-15 10:40:00,187.25,187.83,187.12,187.19,33386.0,180.542,181.1012,180.4166,180.4841,33386.0
2023-03-15 10:50:00,187.22,187.65,186.75,187.57,33151.0,180.513,180.9276,180.0599,180.8505,33151.0
2023-03-15 11:00:00,187.56,188.09,187.32,187.99,33652.0,180.8409,181.3519,180.6095,181.2554,33652.0
2023-03-15 11:10:00,187.99,189.02,187.98,188.98,39628.0,181.2554,182.2486,181.2458,182.21,39628.0
2023-03-15 11:20:00,189.01,189.04,188.41,188.41,34482.0,182.2389,182.2678,181.6604,181.6604,34482.0
2023-03-15 11:30:00,188.39,188.55,187.96,187.96,26718.0,181.6411,181.7954,181.2265,181.2265,26718.0
2023-03-15 11:40:00,187.96,188.3,187.11,187.11,26128.0,181.2265,181.5543,180.407,180.407,26128.0
2023-03-15 11:50:00,187.13,187.13,186.5,186.62,20721.0,180.4263,180.4263,179.8188,179.9345,20721.0
2023-03-15 12:00:00,186.81,187.09,186.3,186.5,20592.0,180.1177,180.3877,179.626,179.8188,20592.0
2023-03-15 12:10:00,186.48,186.49,186.22,186.23,17703.0,179.7995,179.8092,179.5489,179.5585,17703.0
2023-03-15 12:20:00,186.17,186.65,186.07,186.59,20546.0,179.5006,179.9635,179.4042,179.9056,20546.0
2023-03-15 12:30:00,186.54,186.78,186.27,186.3,17544.0,179.8574,180.0888,179.5971,179.626,17544.0
2023-03-15 12:40:00,186.4,186.61,186.36,186.6,16682.0,179.7224,179.9249,179.6838,179.9152,16682.0
2023-03-15 12:50:00,186.56,186.56,185.68,186.02,23723.0,179.8767,179.8767,179.0282,179.356,23723.0
2023-03-15 13:00:00,185.94,186.05,185.63,186.05,20881.0,179.2789,179.3849,178.98,179.3849,20881.0
2023-03-15 13:10:00,186.09,186.73,186.01,186.34,16698.0,179.4235,180.0406,179.3464,179.6646,16698.0
2023-03-15 13:20:00,186.33,186.49,185.97,186.17,27300.0,179.6549,179.8092,179.3078,179.5006,27300.0
2023-03-15 13:30:00,186.09,186.28,185.72,185.78,44245.0,179.4235,179.6067,179.0668,179.1246,44245.0
2023-03-15 13:40:00,185.71,185.73,185.29,185.37,22706.0,179.0571,179.0764,178.6522,178.7293,22706.0
2023-03-15 13:50:00,185.32,185.91,185.27,185.78,22109.0,178.6811,179.25,178.6329,179.1246,22109.0
2023-03-15 14:00:00,185.81,186.02,185.6,185.84,31266.0,179.1535,179.356,178.9511,179.1825,31266.0
2023-03-15 14:10:00,185.86,186.26,185.67,186.16,27125.0,179.2018,179.5874,179.0186,179.491,27125.0
2023-03-15 14:20:00,186.16,187.83,186.13,187.27,26846.0,179.491,181.1012,179.4621,180.5612,26846.0
2023-03-15 14:30:00,187.27,187.62,186.95,187.43,22217.0,180.5612,180.8987,180.2527,180.7155,22217.0
2023-03-15 14:40:00,187.33,187.67,187.22,187.22,22918.0,180.6191,180.9469,180.513,180.513,22918.0
2023-03-15 14:50:00,187.18,187.45,186.89,187.15,29474.0,180.4745,180.7348,180.1949,180.4455,29474.0
2023-03-15 15:00:00,187.15,187.5,186.77,186.77,33869.0,180.4455,180.783,180.0792,180.0792,33869.0
2023-03-15 15:10:00,186.76,187.05,186.62,186.74,28042.0,180.0695,180.3491,179.9345,180.0502,28042.0
2023-03-15 15:20:00,186.7,187.07,186.5,186.93,28839.0,180.0117,180.3684,179.8188,180.2334,28839.0
2023-03-15 15:30:00,186.9,187.01,186.4,186.61,53155.0,180.2045,180.3106,179.7224,179.9249,53155.0
2023-03-15 15:40:00,186.58,186.58,186.03,186.39,52163.0,179.896,179.896,179.3657,179.7128,52163.0
2023-03-15 15:50:00,186.46,187.51,186.22,187.5,161597.0,179.7803,180.7926,179.5489,180.783,161597.0
2023-03-16 09:30:00,185.09,186.25,184.79,186.0,45453.0,179.2314,180.3546,178.9409,180.1126,45453.0
2023-03-16 09:40:00,186.1,186.11,185.0,185.37,11591.0,180.2094,180.2191,179.1442,179.5025,11591.0
2023-03-16 09:50:00,185.33,185.92,185.03,185.62,16787.0,179.4638,180.0351,179.1733,179.7446,16787.0
2023-03-16 10:00:00,185.66,185.71,185.02,185.09,21179.0,179.7833,179.8317,179.1636,179.2314,21179.0
2023-03-16 10:10:00,185.06,185.14,184.29,184.51,11879.0,179.2023,179.2798,178.4567,178.6697,11879.0
2023-03-16 10:20:00,184.59,185.0,184.54,184.88,21053.0,178.7472,179.1442,178.6988,179.028,21053.0
2023-03-16 10:30:00,184.89,185.74,184.81,185.69,21918.0,179.0377,179.8608,178.9602,179.8124,21918.0
2023-03-16 10:40:00,185.77,186.0,185.36,185.94,24914.0,179.8898,180.1126,179.4928,180.0545,24914.0
2023-03-16 10:50:00,186.09,187.45,186.09,187.16,27833.0,180.1997,181.5167,180.1997,181.2358,27833.0
2023-03-16 11:00:00,187.26,187.7,186.93,187.37,25924.0,181.3327,181.7588,181.0131,181.4392,25924.0
2023-03-16 11:10:00,187.36,188.16,187.36,187.91,41820.0,181.4295,182.2042,181.4295,181.9621,41820.0
2023-03-16 11:20:00,187.91,188.7,187.91,188.41,38012.0,181.9621,182.7271,181.9621,182.4463,38012.0
2023-03-16 11:30:00,188.51,188.55,188.07,188.41,35336.0,182.5431,182.5818,182.117,182.4463,35336.0
2023-03-16 11:40:00,188.47,188.97,188.47,188.97,32528.0,182.5044,182.9886,182.5044,182.9886,32528.0
2023-03-16 11:50:00,188.98,189.5,188.98,189.4,22147.0,182.9982,183.5018,182.9982,183.4049,22147.0
2023-03-16 12:00:00,189.39,189.68,189.25,189.49,50376.0,183.3953,183.6761,183.2597,183.4921,50376.0
2023-03-16 12:10:00,189.5,189.54,189.05,189.51,22411.0,183.5018,183.5405,183.066,183.5115,22411.0
2023-03-16 12:20:00,189.59,189.83,189.58,189.71,9651.0,183.5889,183.8213,183.5792,183.7051,9651.0
2023-03-16 12:30:00,189.63,189.68,189.2,189.5,17371.0,183.6277,183.6761,183.2113,183.5018,17371.0
2023-03-16 12:40:00,189.46,190.1,189.45,190.09,16234.0,183.463,184.0828,183.4534,184.0731,16234.0
2023-03-16 12:50:00,190.17,191.03,190.16,191.0,16209.0,184.1506,184.9833,184.1409,184.9543,16209.0
2023-03-16 13:00:00,191.01,192.14,190.99,191.78,14179.0,184.964,186.0582,184.9446,185.7096,14179.0
2023-03-16 13:10:00,191.75,191.77,190.93,191.0,12873.0,185.6806,185.6999,184.8865,184.9543,12873.0
2023-03-16 13:20:00,191.1,191.36,190.93,191.06,14731.0,185.0511,185.3029,184.8865,185.0124,14731.0
2023-03-16 13:30:00,191.14,191.14,190.64,190.91,17629.0,185.0899,185.0899,184.6057,184.8671,17629.0
2023-03-16 13:40:00,190.92,191.25,190.83,191.2,13311.0,184.8768,185.1964,184.7897,185.148,13311.0
2023-03-16 13:50:00,191.16,191.34,190.94,191.3,11345.0,185.1092,185.2835,184.8962,185.2448,11345.0
2023-03-16 14:00:00,191.26,191.34,190.66,190.85,27251.0,185.2061,185.2835,184.6251,184.809,27251.0
2023-03-16 14:10:00,190.83,191.01,190.71,190.73,20001.0,184.7897,184.964,184.6735,184.6928,20001.0
2023-03-16 14:20:00,190.78,190.89,190.34,190.43,20889.0,184.7413,184.8478,184.3152,184.4023,20889.0
2023-03-16 14:30:00,190.46,190.46,189.79,190.19,20332.0,184.4314,184.4314,183.7826,184.1699,20332.0
2023-03-16 14:40:00,190.18,190.5,190.09,190.26,50610.0,184.1603,184.4701,184.0731,184.2377,50610.0
2023-03-16 14:50:00,190.21,191.12,190.17,191.12,27518.0,184.1893,185.0705,184.1506,185.0705,27518.0
2023-03-16 15:00:00,191.12,191.42,190.94,191.19,21150.0,185.0705,185.361,184.8962,185.1383,21150.0
2023-03-16 15:10:00,191.21,191.3,190.86,190.9,24767.0,185.1577,185.2448,184.8187,184.8575,24767.0
2023-03-16 15:20:00,190.94,191.72,190.88,191.58,42400.0,184.8962,185.6515,184.8381,185.5159,42400.0
2023-03-16 15:30:00,191.59,191.72,191.19,191.43,44578.0,185.5256,185.6515,185.1383,185.3707,44578.0
2023-03-16 15:40:00,191.44,192.07,191.38,191.54,74733.0,185.3804,185.9904,185.3223,185.4772,74733.0
2023-03-16 15:50:00,191.54,192.07,191.41,191.93,171766.0,185.4772,185.9904,185.3513,185.8549,171766.0
2023-03-17 09:30:00,192.47,195.33,190.72,193.04,547379.0,186.3778,189.1472,184.6832,186.9297,547379.0
2023-03-17 09:40:00,193.16,193.16,189.83,190.09,59538.0,187.0459,187.0459,183.8213,184.0731,59538.0
2023-03-17 09:50:00,189.95,190.7,189.0,189.15,57477.0,183.9375,184.6638,183.0176,183.1629,57477.0
2023-03-17 10:00:00,189.28,190.05,189.25,189.5,46714.0,183.2887,184.0344,183.2597,183.5018,46714.0
2023-03-17 10:10:00,189.47,189.54,188.05,188.06,53304.0,183.4727,183.5405,182.0977,182.1074,53304.0
2023-03-17 10:20:00,188.19,188.39,187.45,188.32,39643.0,182.2332,182.4269,181.5167,182.3591,39643.0
2023-03-17 10:30:00,188.34,188.51,187.81,187.91,27798.0,182.3785,182.5431,181.8653,181.9621,27798.0
2023-03-17 10:40:00,187.96,188.3,187.5,188.17,21419.0,182.0105,182.3398,181.5651,182.2139,21419.0
2023-03-17 10:50:00,188.12,188.15,187.6,187.87,16687.0,182.1655,182.1945,181.6619,181.9234,16687.0
2023-03-17 11:00:00,187.79,187.84,187.14,187.67,20365.0,181.8459,181.8943,181.2165,181.7297,20365.0
2023-03-17 11:10:00,187.57,188.25,187.57,188.03,28118.0,181.6329,182.2913,181.6329,182.0783,28118.0
2023-03-17 11:20:00,188.04,188.37,187.76,187.79,17746.0,182.088,182.4075,181.8169,181.8459,17746.0
2023-03-17 11:30:00,187.6,188.13,187.45,187.68,9979.0,181.6619,182.1751,181.5167,181.7394,9979.0
2023-03-17 11:40:00,187.74,187.85,187.15,187.76,13687.0,181.7975,181.904,181.2262,181.8169,13687.0
2023-03-17 11:50:00,187.77,187.96,187.23,187.68,16266.0,181.8265,182.0105,181.3036,181.7394,16266.0
2023-03-17 12:00:00,187.73,188.21,187.68,188.14,11085.0,181.7878,182.2526,181.7394,182.1848,11085.0
2023-03-17 12:10:00,188.2,188.32,187.92,188.05,9366.0,182.2429,182.3591,181.9718,182.0977,9366.0
2023-03-17 12:20:00,188.13,188.28,187.71,188.18,17330.0,182.1751,182.3204,181.7684,182.2236,17330.0
2023-03-17 12:30:00,188.12,188.65,187.87,187.87,26480.0,182.1655,182.6787,181.9234,181.9234,26480.0
2023-03-17 12:40:00,187.9,188.18,187.66,187.7,16984.0,181.9524,182.2236,181.72,181.7588,16984.0
2023-03-17 12:50:00,187.77,188.14,187.59,188.05,14052.0,181.8265,182.1848,181.6522,182.0977,14052.0
2023-03-17 13:00:00,188.02,188.28,187.84,188.01,24814.0,182.0686,182.3204,181.8943,182.0589,24814.0
2023-03-17 13:10:00,188.02,188.02,187.24,187.53,27963.0,182.0686,182.0686,181.3133,181.5941,27963.0
2023-03-17 13:20:00,187.54,187.9,187.49,187.77,17714.0,181.6038,181.9524,181.5554,181.8265,17714.0
2023-03-17 13:30:00,187.77,188.03,187.55,187.94,45553.0,181.8265,182.0783,181.6135,181.9912,45553.0
2023-03-17 13:40:00,187.98,187.98,187.41,187.64,15612.0,182.0299,182.0299,181.4779,181.7007,15612.0
2023-03-17 13:50:00,187.59,187.73,187.37,187.7,12042.0,181.6522,181.7878,181.4392,181.7588,12042.0
2023-03-17 14:00:00,187.73,188.0,187.48,187.73,37508.0,181.7878,182.0493,181.5457,181.7878,37508.0
2023-03-17 14:10:00,187.71,187.86,187.35,187.4,24371.0,181.7684,181.9137,181.4198,181.4682,24371.0
2023-03-17 14:20:00,187.29,187.34,187.0,187.06,25310.0,181.3617,181.4101,181.0809,181.139,25310.0
2023-03-17 14:30:00,187.0,187.45,187.0,187.23,43472.0,181.0809,181.5167,181.0809,181.3036,43472.0
2023-03-17 14:40:00,187.13,187.18,186.89,187.0,117356.0,181.2068,181.2552,180.9744,181.0809,117356.0
2023-03-17 14:50:00,186.97,187.61,186.96,187.55,93602.0,181.0519,181.6716,181.0422,181.6135,93602.0
2023-03-17 15:00:00,187.56,187.64,186.86,186.92,27481.0,181.6232,181.7007,180.9453,181.0034,27481.0
2023-03-17 15:10:00,186.97,187.32,186.65,186.98,34267.0,181.0519,181.3908,180.742,181.0615,34267.0
2023-03-17 15:20:00,186.99,187.64,186.98,187.64,50894.0,181.0712,181.7007,181.0615,181.7007,50894.0
2023-03-17 15:30:00,187.62,187.64,187.03,187.4,97269.0,181.6813,181.7007,181.11,181.4682,97269.0
2023-03-17 15:40:00,187.4,187.72,187.07,187.22,108480.0,181.4682,181.7781,181.1487,181.2939,108480.0
2023-03-17 15:50:00,186.87,187.4,186.65,186.81,289216.0,180.955,181.4682,180.742,180.8969,289216.0
2023-03-20 09:30:00,188.11,189.56,187.59,188.15,71012.0,182.1558,183.5599,181.6522,182.1945,71012.0
2023-03-20 09:40:00,188.12,188.65,187.68,188.17,29776.0,182.1655,182.6787,181.7394,182.2139,29776.0
2023-03-20 09:50:00,188.13,189.12,188.13,188.87,28572.0,182.1751,183.1338,182.1751,182.8917,28572.0
2023-03-20 10:00:00,188.93,189.83,188.76,189.18,32442.0,182.9498,183.8213,182.7852,183.1919,32442.0
2023-03-20 10:10:00,189.22,189.55,188.86,189.01,19723.0,183.2306,183.5502,182.882,183.0273,19723.0
2023-03-20 10:20:00,188.98,189.95,188.97,189.95,89800.0,182.9982,183.9375,182.9886,183.9375,89800.0
2023-03-20 10:30:00,190.0,190.28,189.83,190.04,29747.0,183.986,184.2571,183.8213,184.0247,29747.0
2023-03-20 10:40:00,189.94,190.03,189.52,189.8,27887.0,183.9279,184.015,183.5211,183.7923,27887.0
2023-03-20 10:50:00,189.87,189.97,189.61,189.96,30113.0,183.8601,183.9569,183.6083,183.9472,30113.0
2023-03-20 11:00:00,189.93,190.1,189.72,189.77,12159.0,183.9182,184.0828,183.7148,183.7632,12159.0
2023-03-20 11:10:00,189.79,189.82,189.32,189.75,18978.0,183.7826,183.8116,183.3275,183.7439,18978.0
2023-03-20 11:20:00,189.81,190.16,189.7,190.13,41905.0,183.802,184.1409,183.6954,184.1118,41905.0
2023-03-20 11:30:00,190.12,190.22,189.85,190.09,39246.0,184.1022,184.199,183.8407,184.0731,39246.0
2023-03-20 11:40:00,190.04,190.15,189.9,190.15,24222.0,184.0247,184.1312,183.8891,184.1312,24222.0
2023-03-20 11:50:00,190.13,190.3,189.93,190.15,28145.0,184.1118,184.2765,183.9182,184.1312,28145.0
2023-03-20 12:00:00,190.06,190.29,189.56,189.56,14271.0,184.0441,184.2668,183.5599,183.5599,14271.0
2023-03-20 12:10:00,189.51,189.97,189.41,189.86,61031.0,183.5115,183.9569,183.4146,183.8504,61031.0
2023-03-20 12:20:00,189.94,190.36,189.9,190.34,9730.0,183.9279,184.3346,183.8891,184.3152,9730.0
2023-03-20 12:30:00,190.39,190.52,190.18,190.51,21991.0,184.3636,184.4895,184.1603,184.4798,21991.0
2023-03-20 12:40:00,190.48,190.51,190.17,190.17,15198.0,184.4508,184.4798,184.1506,184.1506,15198.0
2023-03-20 12:50:00,190.21,190.55,190.21,190.38,13424.0,184.1893,184.5185,184.1893,184.3539,13424.0
2023-03-20 13:00:00,190.42,190.63,190.3,190.42,13456.0,184.3927,184.596,184.2765,184.3927,13456.0
2023-03-20 13:10:00,190.42,190.56,190.28,190.46,30522.0,184.3927,184.5282,184.2571,184.4314,30522.0
2023-03-20 13:20:00,190.49,190.57,190.34,190.43,18533.0,184.4604,184.5379,184.3152,184.4023,18533.0
2023-03-20 13:30:00,190.37,190.48,190.05,190.22,22376.0,184.3442,184.4508,184.0344,184.199,22376.0
2023-03-20 13:40:00,190.22,190.22,189.7,189.82,28119.0,184.199,184.199,183.6954,183.8116,28119.0
2023-03-20 13:50:00,189.77,189.77,189.34,189.5,15309.0,183.7632,183.7632,183.3468,183.5018,15309.0
2023-03-20 14:00:00,189.54,189.64,189.45,189.59,16095.0,183.5405,183.6373,183.4534,183.5889,16095.0
2023-03-20 14:10:00,189.65,189.88,189.46,189.76,17188.0,183.647,183.8697,183.463,183.7535,17188.0
2023-03-20 14:20:00,189.74,189.97,189.71,189.73,26373.0,183.7342,183.9569,183.7051,183.7245,26373.0
2023-03-20 14:30:00,189.75,189.93,189.56,189.89,27004.0,183.7439,183.9182,183.5599,183.8794,27004.0
2023-03-20 14:40:00,189.92,190.05,189.8,189.81,32143.0,183.9085,184.0344,183.7923,183.802,32143.0
2023-03-20 14:50:00,189.78,190.09,189.73,189.74,38521.0,183.7729,184.0731,183.7245,183.7342,38521.0
2023-03-20 15:00:00,189.74,189.9,189.69,189.83,19325.0,183.7342,183.8891,183.6858,183.8213,19325.0
2023-03-20 15:10:00,189.8,189.81,189.57,189.71,28760.0,183.7923,183.802,183.5696,183.7051,28760.0
2023-03-20 15:20:00,189.74,190.02,189.59,189.98,31194.0,183.7342,184.0053,183.5889,183.9666,31194.0
2023-03-20 15:30:00,190.03,190.26,189.67,189.7,34408.0,184.015,184.2377,183.6664,183.6954,34408.0
2023-03-20 15:40:00,189.7,189.9,189.56,189.62,44496.0,183.6954,183.8891,183.5599,183.618,44496.0
2023-03-20 15:50:00,189.62,189.91,189.56,189.58,97073.0,183.618,183.8988,183.5599,183.5792,97073.0
2023-03-21 09:30:00,193.19,194.48,191.8,194.14,153991.0,187.075,188.3241,185.729,187.9949,153991.0
2023-03-21 09:40:00,193.98,194.43,193.37,193.84,118861.0,187.84,188.2757,187.2493,187.7044,118861.0
2023-03-21 09:50:00,193.59,194.33,193.23,194.28,56951.0,187.4623,188.1789,187.1137,188.1305,56951.0
2023-03-21 10:00:00,194.21,194.46,193.87,194.26,16458.0,188.0627,188.3048,187.7335,188.1111,16458.0
2023-03-21 10:10:00,194.24,194.3,193.79,194.25,277254.0,188.0917,188.1498,187.656,188.1014,277254.0
2023-03-21 10:20:00,194.2,194.61,193.84,194.43,39437.0,188.053,188.45,187.7044,188.2757,39437.0
2023-03-21 10:30:00,194.36,194.71,194.23,194.64,15759.0,188.2079,188.5469,188.0821,188.4791,15759.0
2023-03-21 10:40:00,194.64,195.15,194.47,194.97,25013.0,188.4791,188.9729,188.3145,188.7986,25013.0
2023-03-21 10:50:00,194.92,194.96,194.2,194.33,9882.0,188.7502,188.789,188.053,188.1789,9882.0
2023-03-21 11:00:00,194.32,194.6,194.18,194.19,9843.0,188.1692,188.4403,188.0336,188.0433,9843.0
2023-03-21 11:10:00,194.21,194.56,194.09,194.56,9076.0,188.0627,188.4016,187.9465,188.4016,9076.0
2023-03-21 11:20:00,194.59,194.68,194.32,194.44,96676.0,188.4307,188.5178,188.1692,188.2854,96676.0
2023-03-21 11:30:00,194.42,195.21,194.42,194.94,33251.0,188.266,189.031,188.266,188.7696,33251.0
2023-03-21 11:40:00,194.96,195.08,194.47,194.49,30150.0,188.789,188.9052,188.3145,188.3338,30150.0
2023-03-21 11:50:00,194.49,194.54,194.28,194.35,15228.0,188.3338,188.3822,188.1305,188.1983,15228.0
2023-03-21 12:00:00,194.4,194.42,194.21,194.41,9221.0,188.2467,188.266,188.0627,188.2564,9221.0
2023-03-21 12:10:00,194.42,194.45,194.09,194.17,62728.0,188.266,188.2951,187.9465,188.024,62728.0
2023-03-21 12:20:00,194.11,194.25,193.94,194.14,8136.0,187.9659,188.1014,187.8012,187.9949,8136.0
2023-03-21 12:30:00,194.11,194.12,193.76,193.76,7626.0,187.9659,187.9755,187.6269,187.6269,7626.0
2023-03-21 12:40:00,193.77,193.85,193.47,193.53,6635.0,187.6366,187.7141,187.3461,187.4042,6635.0
2023-03-21 12:50:00,193.66,193.73,193.42,193.42,9588.0,187.5301,187.5979,187.2977,187.2977,9588.0
2023-03-21 13:00:00,193.45,193.65,193.3,193.65,6256.0,187.3267,187.5204,187.1815,187.5204,6256.0
2023-03-21 13:10:00,193.68,193.82,193.6,193.8,5059.0,187.5495,187.685,187.472,187.6657,5059.0
2023-03-21 13:20:00,193.74,193.96,193.71,193.91,5443.0,187.6076,187.8206,187.5785,187.7722,5443.0
2023-03-21 13:30:00,193.91,194.13,193.89,194.07,7516.0,187.7722,187.9852,187.7528,187.9271,7516.0
2023-03-21 13:40:00,194.08,194.23,194.07,194.19,6920.0,187.9368,188.0821,187.9271,188.0433,6920.0
2023-03-21 13:50:00,194.14,194.14,193.72,193.8,7540.0,187.9949,187.9949,187.5882,187.6657,7540.0
2023-03-21 14:00:00,193.78,193.81,193.6,193.72,8198.0,187.6463,187.6754,187.472,187.5882,8198.0
2023-03-21 14:10:00,193.76,194.07,193.74,194.07,5377.0,187.6269,187.9271,187.6076,187.9271,5377.0
2023-03-21 14:20:00,194.09,194.26,193.96,194.22,10603.0,187.9465,188.1111,187.8206,188.0724,10603.0
2023-03-21 14:30:00,194.27,194.27,194.0,194.05,15574.0,188.1208,188.1208,187.8593,187.9078,15574.0
2023-03-21 14:40:00,194.13,194.32,194.11,194.2,12132.0,187.9852,188.1692,187.9659,188.053,12132.0
2023-03-21 14:50:00,194.19,194.31,193.99,194.24,60144.0,188.0433,188.1595,187.8497,188.0917,60144.0
2023-03-21 15:00:00,194.2,194.42,194.14,194.28,21238.0,188.053,188.266,187.9949,188.1305,21238.0
2023-03-21 15:10:00,194.3,194.63,194.29,194.6,16079.0,188.1498,188.4694,188.1402,188.4403,16079.0
2023-03-21 15:20:00,194.59,194.63,194.27,194.36,15061.0,188.4307,188.4694,188.1208,188.2079,15061.0
2023-03-21 15:30:00,194.35,194.39,194.07,194.23,23897.0,188.1983,188.237,187.9271,188.0821,23897.0
2023-03-21 15:40:00,194.25,194.46,194.22,194.37,38057.0,188.1014,188.3048,188.0724,188.2176,38057.0
2023-03-21 15:50:00,194.34,194.44,194.04,194.26,148975.0,188.1886,188.2854,187.8981,188.1111,148975.0
2023-03-22 09:30:00,195.2,195.85,194.94,194.94,83405.0,189.0214,189.6508,188.7696,188.7696,83405.0
2023-03-22 09:40:00,195.03,195.08,194.12,194.96,13880.0,188.8567,188.9052,187.9755,188.789,13880.0
2023-03-22 09:50:00,195.02,195.27,194.59,194.88,13416.0,188.8471,189.0891,188.4307,188.7115,13416.0
2023-03-22 10:00:00,194.94,195.53,194.81,195.15,16937.0,188.7696,189.3409,188.6437,188.9729,16937.0
2023-03-22 10:10:00,195.21,195.23,194.62,194.82,43299.0,189.031,189.0504,188.4597,188.6534,43299.0
2023-03-22 10:20:00,194.92,195.08,194.08,194.14,8185.0,188.7502,188.9052,187.9368,187.9949,8185.0
2023-03-22 10:30:00,194.26,194.73,194.18,194.37,12359.0,188.1111,188.5662,188.0336,188.2176,12359.0
2023-03-22 10:40:00,194.31,194.58,194.18,194.18,7570.0,188.1595,188.421,188.0336,188.0336,7570.0
2023-03-22 10:50:00,194.18,194.22,193.93,194.0,4807.0,188.0336,188.0724,187.7916,187.8593,4807.0
2023-03-22 11:00:00,194.0,194.17,193.64,193.64,33850.0,187.8593,188.024,187.5107,187.5107,33850.0
2023-03-22 11:10:00,193.63,193.78,193.27,193.4,9467.0,187.5011,187.6463,187.1524,187.2783,9467.0
2023-03-22 11:20:00,193.44,193.54,193.14,193.17,6395.0,187.3171,187.4139,187.0266,187.0556,6395.0
2023-03-22 11:30:00,193.21,193.22,192.68,192.68,8770.0,187.0943,187.104,186.5811,186.5811,8770.0
2023-03-22 11:40:00,192.68,192.99,192.68,192.88,7899.0,186.5811,186.8813,186.5811,186.7748,7899.0
2023-03-22 11:50:00,192.85,192.96,192.82,192.95,4716.0,186.7457,186.8523,186.7167,186.8426,4716.0
2023-03-22 12:00:00,192.92,192.95,192.74,192.88,5608.0,186.8135,186.8426,186.6392,186.7748,5608.0
2023-03-22 12:10:00,192.75,192.84,192.68,192.84,4012.0,186.6489,186.7361,186.5811,186.7361,4012.0
2023-03-22 12:20:00,192.81,193.15,192.8,192.93,4934.0,186.707,187.0362,186.6973,186.8232,4934.0
2023-03-22 12:30:00,192.91,192.91,192.47,192.47,5848.0,186.8038,186.8038,186.3778,186.3778,5848.0
2023-03-22 12:40:00,192.46,192.54,192.37,192.52,7235.0,186.3681,186.4456,186.2809,186.4262,7235.0
2023-03-22 12:50:00,192.5,192.6,192.06,192.13,62325.0,186.4068,186.5037,185.9807,186.0485,62325.0
2023-03-22 13:00:00,192.12,192.3,192.07,192.24,9194.0,186.0388,186.2131,185.9904,186.155,9194.0
2023-03-22 13:10:00,192.21,192.9,192.21,192.9,4829.0,186.126,186.7942,186.126,186.7942,4829.0
2023-03-22 13:20:00,192.83,193.01,192.74,193.01,11506.0,186.7264,186.9007,186.6392,186.9007,11506.0
2023-03-22 13:30:00,193.08,193.08,192.84,192.95,7442.0,186.9685,186.9685,186.7361,186.8426,7442.0
2023-03-22 13:40:00,192.92,193.3,192.91,193.25,5350.0,186.8135,187.1815,186.8038,187.1331,5350.0
2023-03-22 13:50:00,193.32,193.42,193.17,193.28,6264.0,187.2009,187.2977,187.0556,187.1621,6264.0
2023-03-22 14:00:00,193.28,194.22,193.28,193.57,21694.0,187.1621,188.0724,187.1621,187.443,21694.0
2023-03-22 14:10:00,193.65,193.82,193.2,193.45,9671.0,187.5204,187.685,187.0847,187.3267,9671.0
2023-03-22 14:20:00,193.57,193.58,193.26,193.37,5962.0,187.443,187.4526,187.1428,187.2493,5962.0
2023-03-22 14:30:00,193.33,193.67,192.57,193.04,54267.0,187.2105,187.5398,186.4746,186.9297,54267.0
2023-03-22 14:40:00,193.15,193.97,193.15,193.68,20055.0,187.0362,187.8303,187.0362,187.5495,20055.0
2023-03-22 14:50:00,193.72,193.73,192.79,192.79,7540.0,187.5882,187.5979,186.6876,186.6876,7540.0
2023-03-22 15:00:00,192.58,192.66,191.3,191.42,14458.0,186.4843,186.5618,185.2448,185.361,14458.0
2023-03-22 15:10:00,191.56,192.3,191.16,192.08,14272.0,185.4966,186.2131,185.1092,186.0001,14272.0
2023-03-22 15:20:00,192.14,192.75,192.05,192.43,10969.0,186.0582,186.6489,185.9711,186.339,10969.0
2023-03-22 15:30:00,192.54,192.54,191.34,191.62,18875.0,186.4456,186.4456,185.2835,185.5547,18875.0
2023-03-22 15:40:00,191.71,191.91,191.07,191.28,22956.0,185.6418,185.8355,185.0221,185.2254,22956.0
2023-03-22 15:50:00,191.32,191.32,190.0,190.01,135868.0,185.2642,185.2642,183.986,183.9956,135868.0
2023-03-23 09:30:00,190.32,190.51,189.08,189.45,33391.0,184.2958,184.4798,183.0951,183.4534,33391.0
2023-03-23 09:40:00,189.34,189.95,189.11,189.95,10935.0,183.3468,183.9375,183.1241,183.9375,10935.0
2023-03-23 09:50:00,189.85,190.01,189.02,189.12,12901.0,183.8407,183.9956,183.037,183.1338,12901.0
2023-03-23 10:00:00,189.06,189.51,188.62,188.82,38076.0,183.0757,183.5115,182.6496,182.8433,38076.0
2023-03-23 10:10:00,188.97,189.3,188.6,188.6,26977.0,182.9886,183.3081,182.6303,182.6303,26977.0
2023-03-23 10:20:00,188.51,188.72,188.29,188.36,13314.0,182.5431,182.7465,182.3301,182.3979,13314.0
2023-03-23 10:30:00,188.31,188.37,187.77,188.21,14638.0,182.3494,182.4075,181.8265,182.2526,14638.0
2023-03-23 10:40:00,188.2,188.59,188.19,188.4,5714.0,182.2429,182.6206,182.2332,182.4366,5714.0
2023-03-23 10:50:00,188.42,189.11,188.42,189.07,8728.0,182.456,183.1241,182.456,183.0854,8728.0
2023-03-23 11:00:00,189.01,189.56,189.01,189.49,13525.0,183.0273,183.5599,183.0273,183.4921,13525.0
2023-03-23 11:10:00,189.44,189.45,188.97,188.98,12825.0,183.4437,183.4534,182.9886,182.9982,12825.0
2023-03-23 11:20:00,188.96,189.17,188.89,189.06,6868.0,182.9789,183.1822,182.9111,183.0757,6868.0
2023-03-23 11:30:00,189.17,189.22,188.88,189.03,9919.0,183.1822,183.2306,182.9014,183.0467,9919.0
2023-03-23 11:40:00,189.03,189.16,188.67,188.67,6877.0,183.0467,183.1725,182.698,182.698,6877.0
2023-03-23 11:50:00,188.64,188.94,188.59,188.61,10803.0,182.669,182.9595,182.6206,182.6399,10803.0
2023-03-23 12:00:00,188.65,189.0,188.61,189.0,19427.0,182.6787,183.0176,182.6399,183.0176,19427.0
2023-03-23 12:10:00,188.99,188.99,188.22,188.22,9965.0,183.0079,183.0079,182.2623,182.2623,9965.0
2023-03-23 12:20:00,188.29,188.29,187.96,188.01,6361.0,182.3301,182.3301,182.0105,182.0589,6361.0
2023-03-23 12:30:00,188.07,188.3,187.91,188.01,7566.0,182.117,182.3398,181.9621,182.0589,7566.0
2023-03-23 12:40:00,187.96,188.04,187.74,187.94,10681.0,182.0105,182.088,181.7975,181.9912,10681.0
2023-03-23 12:50:00,187.96,187.96,187.65,187.68,5776.0,182.0105,182.0105,181.7103,181.7394,5776.0
2023-03-23 13:00:00,187.7,187.74,187.4,187.54,7986.0,181.7588,181.7975,181.4682,181.6038,7986.0
2023-03-23 13:10:00,187.54,187.59,187.24,187.45,13402.0,181.6038,181.6522,181.3133,181.5167,13402.0
2023-03-23 13:20:00,187.45,187.75,186.98,187.08,10875.0,181.5167,181.8072,181.0615,181.1584,10875.0
2023-03-23 13:30:00,186.95,187.27,186.95,187.23,5222.0,181.0325,181.3424,181.0325,181.3036,5222.0
2023-03-23 13:40:00,187.27,187.47,186.89,186.95,15789.0,181.3424,181.536,180.9744,181.0325,15789.0
2023-03-23 13:50:00,186.97,186.98,186.64,186.97,20185.0,181.0519,181.0615,180.7323,181.0519,20185.0
2023-03-23 14:00:00,187.0,187.16,186.57,186.6,16336.0,181.0809,181.2358,180.6645,180.6936,16336.0
2023-03-23 14:10:00,186.61,187.07,186.57,186.92,20123.0,180.7033,181.1487,180.6645,181.0034,20123.0
2023-03-23 14:20:00,186.95,186.95,185.92,185.92,14960.0,181.0325,181.0325,180.0351,180.0351,14960.0
2023-03-23 14:30:00,185.91,186.32,185.84,185.93,29644.0,180.0254,180.4224,179.9576,180.0448,29644.0
2023-03-23 14:40:00,185.96,185.97,185.27,185.59,17732.0,180.0738,180.0835,179.4057,179.7155,17732.0
2023-03-23 14:50:00,185.55,185.85,185.17,185.85,11516.0,179.6768,179.9673,179.3088,179.9673,11516.0
2023-03-23 15:00:00,185.91,186.91,185.5,186.01,88812.0,180.0254,180.9938,179.6284,180.1222,88812.0
2023-03-23 15:10:00,185.98,186.13,185.14,185.25,60915.0,180.0932,180.2384,179.2798,179.3863,60915.0
2023-03-23 15:20:00,185.25,185.79,184.97,185.36,27365.0,179.3863,179.9092,179.1152,179.4928,27365.0
2023-03-23 15:30:00,185.3,185.87,185.2,185.81,32435.0,179.4347,179.9867,179.3379,179.9286,32435.0
2023-03-23 15:40:00,185.73,186.34,185.57,186.03,71995.0,179.8511,180.4418,179.6962,180.1416,71995.0
2023-03-23 15:50:00,186.04,186.63,185.76,185.96,209398.0,180.1513,180.7226,179.8802,180.0738,209398.0
2023-03-24 09:30:00,184.0,185.93,183.54,184.83,93259.0,178.1759,180.0448,177.7304,178.9796,93259.0
2023-03-24 09:40:00,184.56,184.9,183.39,184.19,66108.0,178.7181,179.0474,177.5852,178.3599,66108.0
2023-03-24 09:50:00,184.31,184.4,183.67,183.98,12676.0,178.4761,178.5632,177.8563,178.1565,12676.0
2023-03-24 10:00:00,184.01,184.64,184.01,184.33,14785.0,178.1856,178.7956,178.1856,178.4954,14785.0
2023-03-24 10:10:00,184.32,184.55,183.9,184.06,8205.0,178.4857,178.7085,178.079,178.234,8205.0
2023-03-24 10:20:00,184.14,184.89,183.88,184.89,26816.0,178.3114,179.0377,178.0597,179.0377,26816.0
2023-03-24 10:30:00,184.67,185.42,184.67,184.7,20263.0,178.8247,179.5509,178.8247,178.8537,20263.0
2023-03-24 10:40:00,184.61,184.73,184.07,184.28,17451.0,178.7666,178.8828,178.2437,178.447,17451.0
2023-03-24 10:50:00,184.3,184.8,184.23,184.73,17351.0,178.4664,178.9505,178.3986,178.8828,17351.0
2023-03-24 11:00:00,184.71,184.84,184.51,184.84,30574.0,178.8634,178.9893,178.6697,178.9893,30574.0
2023-03-24 11:10:00,184.67,184.67,184.22,184.45,10135.0,178.8247,178.8247,178.3889,178.6116,10135.0
2023-03-24 11:20:00,184.46,184.84,184.37,184.57,19815.0,178.6213,178.9893,178.5342,178.7278,19815.0
2023-03-24 11:30:00,184.49,184.91,184.47,184.72,14619.0,178.6504,179.0571,178.631,178.8731,14619.0
2023-03-24 11:40:00,184.75,185.71,184.75,185.3,24823.0,178.9021,179.8317,178.9021,179.4347,24823.0
2023-03-24 11:50:00,185.29,185.92,185.29,185.89,23701.0,179.425,180.0351,179.425,180.006,23701.0
2023-03-24 12:00:00,185.96,186.36,185.68,185.72,12826.0,180.0738,180.4612,179.8027,179.8414,12826.0
2023-03-24 12:10:00,185.72,185.86,185.3,185.43,12060.0,179.8414,179.977,179.4347,179.5606,12060.0
2023-03-24 12:20:00,185.46,185.49,185.09,185.32,16051.0,179.5897,179.6187,179.2314,179.4541,16051.0
2023-03-24 12:30:00,185.34,185.47,185.22,185.34,15957.0,179.4735,179.5993,179.3573,179.4735,15957.0
2023-03-24 12:40:00,185.37,186.0,185.31,185.97,15623.0,179.5025,180.1126,179.4444,180.0835,15623.0
2023-03-24 12:50:00,186.0,186.16,185.88,185.94,10012.0,180.1126,180.2675,179.9964,180.0545,10012.0
2023-03-24 13:00:00,185.91,186.06,185.65,185.79,12457.0,180.0254,180.1707,179.7736,179.9092,12457.0
2023-03-24 13:10:00,185.73,185.9,185.62,185.78,20978.0,179.8511,180.0157,179.7446,179.8995,20978.0
2023-03-24 13:20:00,185.81,186.23,185.78,186.09,52444.0,179.9286,180.3353,179.8995,180.1997,52444.0
2023-03-24 13:30:00,186.18,186.45,186.08,186.45,21084.0,180.2869,180.5483,180.19,180.5483,21084.0
2023-03-24 13:40:00,186.45,186.48,185.82,185.9,19526.0,180.5483,180.5774,179.9383,180.0157,19526.0
2023-03-24 13:50:00,185.88,186.19,185.84,186.17,9664.0,179.9964,180.2965,179.9576,180.2772,9664.0
2023-03-24 14:00:00,186.19,186.47,186.13,186.47,43199.0,180.2965,180.5677,180.2384,180.5677,43199.0
2023-03-24 14:10:00,186.51,186.68,186.35,186.52,23896.0,180.6064,180.771,180.4515,180.6161,23896.0
2023-03-24 14:20:00,186.58,186.73,186.25,186.38,11900.0,180.6742,180.8195,180.3546,180.4805,11900.0
2023-03-24 14:30:00,186.39,186.68,186.29,186.64,24181.0,180.4902,180.771,180.3934,180.7323,24181.0
2023-03-24 14:40:00,186.61,186.74,186.39,186.49,37849.0,180.7033,180.8291,180.4902,180.5871,37849.0
2023-03-24 14:50:00,186.51,186.52,186.05,186.24,14188.0,180.6064,180.6161,180.161,180.345,14188.0
2023-03-24 15:00:00,186.24,186.24,185.94,186.03,45686.0,180.345,180.345,180.0545,180.1416,45686.0
2023-03-24 15:10:00,186.01,186.11,185.9,185.97,23213.0,180.1222,180.2191,180.0157,180.0835,23213.0
2023-03-24 15:20:00,185.98,186.35,185.96,186.32,43064.0,180.0932,180.4515,180.0738,180.4224,43064.0
2023-03-24 15:30:00,186.31,186.41,186.08,186.26,66273.0,180.4128,180.5096,180.19,180.3643,66273.0
2023-03-24 15:40:00,186.27,186.43,186.07,186.1,28497.0,180.374,180.529,180.1803,180.2094,28497.0
2023-03-24 15:50:00,186.08,186.56,186.0,186.55,138580.0,180.19,180.6548,180.1126,180.6452,138580.0
2023-03-27 09:30:00,189.1,190.75,188.07,190.52,60535.0,183.1144,184.7122,182.117,184.4895,60535.0
2023-03-27 09:40:00,190.25,190.28,189.48,189.77,12637.0,184.228,184.2571,183.4824,183.7632,12637.0
2023-03-27 09:50:00,189.82,190.13,189.28,189.39,9250.0,183.8116,184.1118,183.2887,183.3953,9250.0
2023-03-27 10:00:00,189.21,189.22,188.5,188.66,6321.0,183.221,183.2306,182.5334,182.6884,6321.0
2023-03-27 10:10:00,188.74,188.88,188.37,188.51,8629.0,182.7658,182.9014,182.4075,182.5431,8629.0
2023-03-27 10:20:00,188.51,188.58,188.16,188.24,7326.0,182.5431,182.6109,182.2042,182.2817,7326.0
2023-03-27 10:30:00,188.25,188.28,187.69,187.75,13260.0,182.2913,182.3204,181.7491,181.8072,13260.0
2023-03-27 10:40:00,187.76,188.01,187.41,187.96,17946.0,181.8169,182.0589,181.4779,182.0105,17946.0
2023-03-27 10:50:00,188.01,188.23,187.85,188.01,11001.0,182.0589,182.272,181.904,182.0589,11001.0
2023-03-27 11:00:00,188.03,188.67,188.03,188.62,6660.0,182.0783,182.698,182.0783,182.6496,6660.0
2023-03-27 11:10:00,188.62,188.71,188.39,188.39,14228.0,182.6496,182.7368,182.4269,182.4269,14228.0
2023-03-27 11:20:00,188.47,189.23,188.47,189.08,8835.0,182.5044,183.2403,182.5044,183.0951,8835.0
2023-03-27 11:30:00,189.22,189.62,189.2,189.62,6796.0,183.2306,183.618,183.2113,183.618,6796.0
2023-03-27 11:40:00,189.64,190.04,189.64,189.99,13914.0,183.6373,184.0247,183.6373,183.9763,13914.0
2023-03-27 11:50:00,189.94,189.96,189.48,189.61,21523.0,183.9279,183.9472,183.4824,183.6083,21523.0
2023-03-27 12:00:00,189.58,189.81,189.52,189.57,18024.0,183.5792,183.802,183.5211,183.5696,18024.0
2023-03-27 12:10:00,189.59,189.9,189.54,189.83,5739.0,183.5889,183.8891,183.5405,183.8213,5739.0
2023-03-27 12:20:00,189.84,189.93,189.6,189.69,9401.0,183.831,183.9182,183.5986,183.6858,9401.0
2023-03-27 12:30:00,189.64,189.82,189.6,189.77,10818.0,183.6373,183.8116,183.5986,183.7632,10818.0
2023-03-27 12:40:00,189.82,189.89,189.57,189.73,25263.0,183.8116,183.8794,183.5696,183.7245,25263.0
2023-03-27 12:50:00,189.7,189.8,189.49,189.69,10087.0,183.6954,183.7923,183.4921,183.6858,10087.0
2023-03-27 13:00:00,189.68,189.8,189.61,189.77,11380.0,183.6761,183.7923,183.6083,183.7632,11380.0
2023-03-27 13:10:00,189.76,189.94,189.68,189.94,5779.0,183.7535,183.9279,183.6761,183.9279,5779.0
2023-03-27 13:20:00,190.0,190.17,189.99,190.12,16875.0,183.986,184.1506,183.9763,184.1022,16875.0
2023-03-27 13:30:00,190.12,190.24,189.88,189.92,14346.0,184.1022,184.2184,183.8697,183.9085,14346.0
2023-03-27 13:40:00,189.92,190.18,189.88,190.03,19058.0,183.9085,184.1603,183.8697,184.015,19058.0
2023-03-27 13:50:00,189.99,190.08,189.73,189.73,7875.0,183.9763,184.0634,183.7245,183.7245,7875.0
2023-03-27 14:00:00,189.68,189.79,189.65,189.71,9394.0,183.6761,183.7826,183.647,183.7051,9394.0
2023-03-27 14:10:00,189.69,189.72,189.37,189.47,19128.0,183.6858,183.7148,183.3759,183.4727,19128.0
2023-03-27 14:20:00,189.55,189.63,189.46,189.56,23628.0,183.5502,183.6277,183.463,183.5599,23628.0
2023-03-27 14:30:00,189.56,189.78,189.5,189.68,35833.0,183.5599,183.7729,183.5018,183.6761,35833.0
2023-03-27 14:40:00,189.63,189.64,189.47,189.53,14781.0,183.6277,183.6373,183.4727,183.5308,14781.0
2023-03-27 14:50:00,189.58,189.75,189.28,189.65,92074.0,183.5792,183.7439,183.2887,183.647,92074.0
2023-03-27 15:00:00,189.66,189.71,189.44,189.48,38492.0,183.6567,183.7051,183.4437,183.4824,38492.0
2023-03-27 15:10:00,189.5,189.59,189.42,189.42,12266.0,183.5018,183.5889,183.4243,183.4243,12266.0
2023-03-27 15:20:00,189.43,189.74,189.43,189.69,15995.0,183.434,183.7342,183.434,183.6858,15995.0
2023-03-27 15:30:00,189.74,189.79,189.33,189.44,28241.0,183.7342,183.7826,183.3372,183.4437,28241.0
2023-03-27 15:40:00,189.45,189.51,188.97,189.01,26671.0,183.4534,183.5115,182.9886,183.0273,26671.0
2023-03-27 15:50:00,188.96,189.25,188.57,189.0,117133.0,182.9789,183.2597,182.6012,183.0176,117133.0
2023-03-28 09:30:00,188.12,189.45,187.52,189.38,23806.0,182.1655,183.4534,181.5845,183.3856,23806.0
2023-03-28 09:40:00,189.13,190.29,189.12,189.73,19200.0,183.1435,184.2668,183.1338,183.7245,19200.0
2023-03-28 09:50:00,189.74,190.12,189.7,189.89,22196.0,183.7342,184.1022,183.6954,183.8794,22196.0
2023-03-28 10:00:00,189.89,190.3,189.64,190.17,9910.0,183.8794,184.2765,183.6373,184.1506,9910.0
2023-03-28 10:10:00,190.18,190.52,189.99,190.04,9356.0,184.1603,184.4895,183.9763,184.0247,9356.0
2023-03-28 10:20:00,190.04,190.17,189.78,189.95,18043.0,184.0247,184.1506,183.7729,183.9375,18043.0
2023-03-28 10:30:00,189.98,190.06,189.46,189.61,8654.0,183.9666,184.0441,183.463,183.6083,8654.0
2023-03-28 10:40:00,189.56,189.7,189.27,189.64,4467.0,183.5599,183.6954,183.2791,183.6373,4467.0
2023-03-28 10:50:00,189.61,189.61,189.39,189.41,7960.0,183.6083,183.6083,183.3953,183.4146,7960.0
2023-03-28 11:00:00,189.4,189.8,189.39,189.68,13028.0,183.4049,183.7923,183.3953,183.6761,13028.0
2023-03-28 11:10:00,189.62,190.02,189.59,189.96,11001.0,183.618,184.0053,183.5889,183.9472,11001.0
2023-03-28 11:20:00,189.95,190.35,189.95,190.1,11580.0,183.9375,184.3249,183.9375,184.0828,11580.0
2023-03-28 11:30:00,190.15,190.21,189.97,190.05,9234.0,184.1312,184.1893,183.9569,184.0344,9234.0
2023-03-28 11:40:00,190.0,190.09,189.75,190.06,14690.0,183.986,184.0731,183.7439,184.0441,14690.0
2023-03-28 11:50:00,190.06,190.16,189.95,190.15,3619.0,184.0441,184.1409,183.9375,184.1312,3619.0
2023-03-28 12:00:00,190.17,190.18,189.95,190.05,18406.0,184.1506,184.1603,183.9375,184.0344,18406.0
2023-03-28 12:10:00,190.07,190.2,189.84,189.91,12578.0,184.0537,184.1796,183.831,183.8988,12578.0
2023-03-28 12:20:00,189.83,189.88,189.61,189.61,7378.0,183.8213,183.8697,183.6083,183.6083,7378.0
2023-03-28 12:30:00,189.65,189.79,189.47,189.78,12982.0,183.647,183.7826,183.4727,183.7729,12982.0
2023-03-28 12:40:00,189.88,189.89,189.59,189.61,9938.0,183.8697,183.8794,183.5889,183.6083,9938.0
2023-03-28 12:50:00,189.59,189.63,189.15,189.23,30215.0,183.5889,183.6277,183.1629,183.2403,30215.0
2023-03-28 13:00:00,189.27,189.31,188.84,188.9,15484.0,183.2791,183.3178,182.8627,182.9208,15484.0
2023-03-28 13:10:00,189.0,189.1,188.91,189.07,9034.0,183.0176,183.1144,182.9305,183.0854,9034.0
2023-03-28 13:20:00,189.02,189.08,188.88,189.05,10459.0,183.037,183.0951,182.9014,183.066,10459.0
2023-03-28 13:30:00,189.05,189.08,188.77,188.79,8884.0,183.066,183.0951,182.7949,182.8143,8884.0
2023-03-28 13:40:00,188.81,189.0,188.73,189.0,14050.0,182.8336,183.0176,182.7562,183.0176,14050.0
2023-03-28 13:50:00,188.96,189.01,188.47,188.54,33594.0,182.9789,183.0273,182.5044,182.5722,33594.0
2023-03-28 14:00:00,188.5,188.78,188.47,188.78,15925.0,182.5334,182.8046,182.5044,182.8046,15925.0
2023-03-28 14:10:00,188.74,189.01,188.74,188.94,11574.0,182.7658,183.0273,182.7658,182.9595,11574.0
2023-03-28 14:20:00,188.98,189.11,188.69,188.94,7259.0,182.9982,183.1241,182.7174,182.9595,7259.0
2023-03-28 14:30:00,188.93,188.95,188.66,188.78,12515.0,182.9498,182.9692,182.6884,182.8046,12515.0
2023-03-28 14:40:00,188.79,189.11,188.79,188.96,15683.0,182.8143,183.1241,182.8143,182.9789,15683.0
2023-03-28 14:50:00,188.98,189.27,188.98,189.15,9906.0,182.9982,183.2791,182.9982,183.1629,9906.0
2023-03-28 15:00:00,189.14,189.34,189.14,189.2,10723.0,183.1532,183.3468,183.1532,183.2113,10723.0
2023-03-28 15:10:00,189.27,189.31,189.05,189.11,8936.0,183.2791,183.3178,183.066,183.1241,8936.0
2023-03-28 15:20:00,189.06,189.22,188.96,189.05,16206.0,183.0757,183.2306,182.9789,183.066,16206.0
2023-03-28 15:30:00,189.03,189.26,188.96,189.05,22754.0,183.0467,183.2694,182.9789,183.066,22754.0
2023-03-28 15:40:00,189.05,189.18,188.92,189.14,25601.0,183.066,183.1919,182.9401,183.1532,25601.0
2023-03-28 15:50:00,189.16,189.63,189.05,189.57,82170.0,183.1725,183.6277,183.066,183.5696,82170.0
2023-03-29 09:30:00,191.73,192.01,191.21,191.76,30262.0,185.6612,185.9323,185.1577,185.6902,30262.0
2023-03-29 09:40:00,191.71,192.34,191.69,191.87,18738.0,185.6418,186.2519,185.6225,185.7968,18738.0
2023-03-29 09:50:00,191.96,192.55,191.94,192.22,11253.0,185.8839,186.4552,185.8645,186.1357,11253.0
2023-03-29 10:00:00,192.32,192.52,192.09,192.2,17237.0,186.2325,186.4262,186.0098,186.1163,17237.0
2023-03-29 10:10:00,192.26,192.3,191.87,192.0,6577.0,186.1744,186.2131,185.7968,185.9226,6577.0
2023-03-29 10:20:00,191.99,192.08,191.77,192.07,11035.0,185.913,186.0001,185.6999,185.9904,11035.0
2023-03-29 10:30:00,192.07,192.11,191.82,191.92,11463.0,185.9904,186.0292,185.7483,185.8452,11463.0
2023-03-29 10:40:00,191.92,191.98,191.82,191.93,8819.0,185.8452,185.9033,185.7483,185.8549,8819.0
2023-03-29 10:50:00,192.03,192.3,191.98,192.17,9068.0,185.9517,186.2131,185.9033,186.0873,9068.0
2023-03-29 11:00:00,192.16,192.36,192.11,192.36,5208.0,186.0776,186.2713,186.0292,186.2713,5208.0
2023-03-29 11:10:00,192.29,192.52,192.23,192.23,12356.0,186.2035,186.4262,186.1454,186.1454,12356.0
2023-03-29 11:20:00,192.23,192.31,191.77,191.96,9180.0,186.1454,186.2228,185.6999,185.8839,9180.0
2023-03-29 11:30:00,191.96,192.38,191.92,192.13,7767.0,185.8839,186.2906,185.8452,186.0485,7767.0
2023-03-29 11:40:00,192.25,192.3,192.15,192.27,6657.0,186.1647,186.2131,186.0679,186.1841,6657.0
2023-03-29 11:50:00,192.23,192.76,192.23,192.52,12830.0,186.1454,186.6586,186.1454,186.4262,12830.0
2023-03-29 12:00:00,192.48,192.56,192.34,192.41,7505.0,186.3875,186.4649,186.2519,186.3197,7505.0
2023-03-29 12:10:00,192.37,192.61,192.37,192.52,8363.0,186.2809,186.5133,186.2809,186.4262,8363.0
2023-03-29 12:20:00,192.47,192.52,192.41,192.41,4138.0,186.3778,186.4262,186.3197,186.3197,4138.0
2023-03-29 12:30:00,192.39,192.55,192.31,192.35,5037.0,186.3003,186.4552,186.2228,186.2616,5037.0
2023-03-29 12:40:00,192.32,192.45,192.3,192.45,3484.0,186.2325,186.3584,186.2131,186.3584,3484.0
2023-03-29 12:50:00,192.46,192.55,192.43,192.53,6977.0,186.3681,186.4552,186.339,186.4359,6977.0
2023-03-29 13:00:00,192.58,192.8,192.54,192.73,5293.0,186.4843,186.6973,186.4456,186.6295,5293.0
2023-03-29 13:10:00,192.76,192.82,192.65,192.65,7887.0,186.6586,186.7167,186.5521,186.5521,7887.0
2023-03-29 13:20:00,192.66,192.77,192.66,192.77,5306.0,186.5618,186.6683,186.5618,186.6683,5306.0
2023-03-29 13:30:00,192.73,192.73,192.49,192.58,11228.0,186.6295,186.6295,186.3971,186.4843,11228.0
2023-03-29 13:40:00,192.61,192.65,192.39,192.48,8501.0,186.5133,186.5521,186.3003,186.3875,8501.0
2023-03-29 13:50:00,192.52,192.52,192.13,192.19,6920.0,186.4262,186.4262,186.0485,186.1066,6920.0
2023-03-29 14:00:00,192.18,192.18,191.93,192.1,11834.0,186.0969,186.0969,185.8549,186.0195,11834.0
2023-03-29 14:10:00,192.09,192.23,191.86,191.99,34244.0,186.0098,186.1454,185.7871,185.913,34244.0
2023-03-29 14:20:00,191.98,192.29,191.94,192.28,8078.0,185.9033,186.2035,185.8645,186.1938,8078.0
2023-03-29 14:30:00,192.27,192.32,192.19,192.28,9666.0,186.1841,186.2325,186.1066,186.1938,9666.0
2023-03-29 14:40:00,192.28,192.61,192.28,192.57,16929.0,186.1938,186.5133,186.1938,186.4746,16929.0
2023-03-29 14:50:00,192.58,192.68,192.32,192.68,16117.0,186.4843,186.5811,186.2325,186.5811,16117.0
2023-03-29 15:00:00,192.68,192.68,192.11,192.42,21204.0,186.5811,186.5811,186.0292,186.3294,21204.0
2023-03-29 15:10:00,192.45,192.98,192.34,192.91,13406.0,186.3584,186.8716,186.2519,186.8038,13406.0
2023-03-29 15:20:00,192.98,193.04,192.92,193.03,15117.0,186.8716,186.9297,186.8135,186.92,15117.0
2023-03-29 15:30:00,193.01,193.12,192.73,192.85,31228.0,186.9007,187.0072,186.6295,186.7457,31228.0
2023-03-29 15:40:00,192.82,193.22,192.82,193.22,47606.0,186.7167,187.104,186.7167,187.104,47606.0
2023-03-29 15:50:00,193.23,193.5,193.2,193.32,125300.0,187.1137,187.3752,187.0847,187.2009,125300.0
2023-03-30 09:30:00,193.55,194.1,192.98,193.5,30809.0,187.4236,187.9562,186.8716,187.3752,30809.0
2023-03-30 09:40:00,193.44,193.55,193.07,193.17,7653.0,187.3171,187.4236,186.9588,187.0556,7653.0
2023-03-30 09:50:00,193.19,193.4,193.06,193.16,7672.0,187.075,187.2783,186.9491,187.0459,7672.0
2023-03-30 10:00:00,193.13,193.15,192.4,192.52,14481.0,187.0169,187.0362,186.31,186.4262,14481.0
2023-03-30 10:10:00,192.48,192.65,192.09,192.3,7124.0,186.3875,186.5521,186.0098,186.2131,7124.0
2023-03-30 10:20:00,192.23,192.43,192.13,192.31,7928.0,186.1454,186.339,186.0485,186.2228,7928.0
2023-03-30 10:30:00,192.38,192.68,192.25,192.56,11380.0,186.2906,186.5811,186.1647,186.4649,11380.0
2023-03-30 10:40:00,192.53,192.64,192.38,192.46,17425.0,186.4359,186.5424,186.2906,186.3681,17425.0
2023-03-30 10:50:00,192.4,192.41,192.11,192.16,5748.0,186.31,186.3197,186.0292,186.0776,5748.0
2023-03-30 11:00:00,192.07,192.09,191.47,191.47,5943.0,185.9904,186.0098,185.4094,185.4094,5943.0
2023-03-30 11:10:00,191.56,191.82,191.45,191.55,10556.0,185.4966,185.7483,185.3901,185.4869,10556.0
2023-03-30 11:20:00,191.58,192.08,191.58,192.04,4776.0,185.5159,186.0001,185.5159,185.9614,4776.0
2023-03-30 11:30:00,192.09,192.1,191.5,191.55,10108.0,186.0098,186.0195,185.4385,185.4869,10108.0
2023-03-30 11:40:00,191.58,191.76,191.34,191.46,10806.0,185.5159,185.6902,185.2835,185.3997,10806.0
2023-03-30 11:50:00,191.46,191.54,191.24,191.24,6892.0,185.3997,185.4772,185.1867,185.1867,6892.0
2023-03-30 12:00:00,191.25,191.53,191.15,191.53,6983.0,185.1964,185.4675,185.0996,185.4675,6983.0
2023-03-30 12:10:00,191.51,191.66,191.42,191.66,11525.0,185.4482,185.5934,185.361,185.5934,11525.0
2023-03-30 12:20:00,191.6,191.64,191.38,191.43,8292.0,185.5353,185.574,185.3223,185.3707,8292.0
2023-03-30 12:30:00,191.41,191.45,191.15,191.15,9702.0,185.3513,185.3901,185.0996,185.0996,9702.0
2023-03-30 12:40:00,191.18,191.58,191.15,191.55,8629.0,185.1286,185.5159,185.0996,185.4869,8629.0
2023-03-30 12:50:00,191.56,192.07,191.55,191.93,16909.0,185.4966,185.9904,185.4869,185.8549,16909.0
2023-03-30 13:00:00,191.91,192.15,191.89,191.98,5912.0,185.8355,186.0679,185.8161,185.9033,5912.0
2023-03-30 13:10:00,191.95,192.15,191.88,192.0,6320.0,185.8742,186.0679,185.8064,185.9226,6320.0
2023-03-30 13:20:00,192.04,192.04,191.78,191.82,4472.0,185.9614,185.9614,185.7096,185.7483,4472.0
2023-03-30 13:30:00,191.81,191.92,191.79,191.89,10094.0,185.7387,185.8452,185.7193,185.8161,10094.0
2023-03-30 13:40:00,191.9,192.17,191.85,192.14,10089.0,185.8258,186.0873,185.7774,186.0582,10089.0
2023-03-30 13:50:00,192.14,192.39,192.11,192.38,7679.0,186.0582,186.3003,186.0292,186.2906,7679.0
2023-03-30 14:00:00,192.39,192.66,192.36,192.53,11027.0,186.3003,186.5618,186.2713,186.4359,11027.0
2023-03-30 14:10:00,192.51,192.71,192.4,192.62,9284.0,186.4165,186.6102,186.31,186.523,9284.0
2023-03-30 14:20:00,192.61,192.9,192.61,192.88,11285.0,186.5133,186.7942,186.5133,186.7748,11285.0
2023-03-30 14:30:00,192.9,193.14,192.88,192.98,16610.0,186.7942,187.0266,186.7748,186.8716,16610.0
2023-03-30 14:40:00,192.98,193.01,192.65,192.71,7268.0,186.8716,186.9007,186.5521,186.6102,7268.0
2023-03-30 14:50:00,192.75,192.96,192.74,192.93,10325.0,186.6489,186.8523,186.6392,186.8232,10325.0
2023-03-30 15:00:00,192.9,193.03,192.87,192.91,7192.0,186.7942,186.92,186.7651,186.8038,7192.0
2023-03-30 15:10:00,192.86,193.04,192.82,192.99,6405.0,186.7554,186.9297,186.7167,186.8813,6405.0
2023-03-30 15:20:00,192.99,193.22,192.99,193.16,9502.0,186.8813,187.104,186.8813,187.0459,9502.0
2023-03-30 15:30:00,193.2,193.36,193.12,193.33,15489.0,187.0847,187.2396,187.0072,187.2105,15489.0
2023-03-30 15:40:00,193.35,193.4,193.04,193.27,17145.0,187.2299,187.2783,186.9297,187.1524,17145.0
2023-03-30 15:50:00,193.27,193.46,193.06,193.42,55713.0,187.1524,187.3364,186.9491,187.2977,55713.0
2023-03-31 09:30:00,195.04,195.7,194.93,195.08,25963.0,188.8664,189.5055,188.7599,188.9052,25963.0
2023-03-31 09:40:00,195.03,195.11,194.48,194.63,5578.0,188.8567,188.9342,188.3241,188.4694,5578.0
2023-03-31 09:50:00,194.65,195.07,194.65,194.71,6131.0,188.4888,188.8955,188.4888,188.5469,6131.0
2023-03-31 10:00:00,194.71,194.96,194.64,194.8,7935.0,188.5469,188.789,188.4791,188.634,7935.0
2023-03-31 10:10:00,194.79,195.09,194.75,194.75,7376.0,188.6243,188.9148,188.5856,188.5856,7376.0
2023-03-31 10:20:00,194.74,195.09,194.6,194.95,8252.0,188.5759,188.9148,188.4403,188.7793,8252.0
2023-03-31 10:30:00,195.04,195.09,194.68,194.83,6470.0,188.8664,188.9148,188.5178,188.6631,6470.0
2023-03-31 10:40:00,194.86,194.9,194.56,194.77,17379.0,188.6921,188.7309,188.4016,188.605,17379.0
2023-03-31 10:50:00,194.9,194.99,194.33,194.61,14166.0,188.7309,188.818,188.1789,188.45,14166.0
2023-03-31 11:00:00,194.6,194.65,194.31,194.63,11628.0,188.4403,188.4888,188.1595,188.4694,11628.0
2023-03-31 11:10:00,194.61,194.85,194.58,194.77,7618.0,188.45,188.6824,188.421,188.605,7618.0
2023-03-31 11:20:00,194.79,195.21,194.76,194.99,6148.0,188.6243,189.031,188.5953,188.818,6148.0
2023-03-31 11:30:00,194.97,194.97,194.6,194.66,15968.0,188.7986,188.7986,188.4403,188.4984,15968.0
2023-03-31 11:40:00,194.64,194.68,194.33,194.43,5369.0,188.4791,188.5178,188.1789,188.2757,5369.0
2023-03-31 11:50:00,194.45,194.58,194.26,194.36,7878.0,188.2951,188.421,188.1111,188.2079,7878.0
2023-03-31 12:00:00,194.36,194.51,194.26,194.34,5438.0,188.2079,188.3532,188.1111,188.1886,5438.0
2023-03-31 12:10:00,194.31,194.6,194.21,194.6,8355.0,188.1595,188.4403,188.0627,188.4403,8355.0
2023-03-31 12:20:00,194.61,194.79,194.33,194.39,15791.0,188.45,188.6243,188.1789,188.237,15791.0
2023-03-31 12:30:00,194.34,194.43,193.96,194.01,6637.0,188.1886,188.2757,187.8206,187.869,6637.0
2023-03-31 12:40:00,193.99,194.14,193.85,193.87,6281.0,187.8497,187.9949,187.7141,187.7335,6281.0
2023-03-31 12:50:00,193.87,194.16,193.85,194.15,10757.0,187.7335,188.0143,187.7141,188.0046,10757.0
2023-03-31 13:00:00,194.09,194.1,193.84,194.06,9787.0,187.9465,187.9562,187.7044,187.9174,9787.0
2023-03-31 13:10:00,194.02,194.08,193.79,193.98,8604.0,187.8787,187.9368,187.656,187.84,8604.0
2023-03-31 13:20:00,193.98,193.98,193.73,193.73,7093.0,187.84,187.84,187.5979,187.5979,7093.0
2023-03-31 13:30:00,193.76,193.85,193.61,193.73,7547.0,187.6269,187.7141,187.4817,187.5979,7547.0
2023-03-31 13:40:00,193.74,193.79,193.53,193.53,9266.0,187.6076,187.656,187.4042,187.4042,9266.0
2023-03-31 13:50:00,193.54,193.73,193.45,193.72,8307.0,187.4139,187.5979,187.3267,187.5882,8307.0
2023-03-31 14:00:00,193.74,193.74,193.43,193.55,8097.0,187.6076,187.6076,187.3074,187.4236,8097.0
2023-03-31 14:10:00,193.55,193.58,193.28,193.38,10429.0,187.4236,187.4526,187.1621,187.259,10429.0
2023-03-31 14:20:00,193.42,193.57,193.24,193.47,16509.0,187.2977,187.443,187.1234,187.3461,16509.0
2023-03-31 14:30:00,193.49,193.6,193.38,193.57,10987.0,187.3655,187.472,187.259,187.443,10987.0
2023-03-31 14:40:00,193.57,193.66,193.35,193.42,11164.0,187.443,187.5301,187.2299,187.2977,11164.0
2023-03-31 14:50:00,193.42,193.61,193.39,193.61,11958.0,187.2977,187.4817,187.2686,187.4817,11958.0
2023-03-31 15:00:00,193.63,193.97,193.62,193.72,14733.0,187.5011,187.8303,187.4914,187.5882,14733.0
2023-03-31 15:10:00,193.66,193.98,193.64,193.95,49011.0,187.5301,187.84,187.5107,187.8109,49011.0
2023-03-31 15:20:00,193.97,194.21,193.93,194.08,29700.0,187.8303,188.0627,187.7916,187.9368,29700.0
2023-03-31 15:30:00,194.1,194.27,193.78,193.88,47889.0,187.9562,188.1208,187.6463,187.7431,47889.0
2023-03-31 15:40:00,193.85,193.96,193.49,193.77,39940.0,187.7141,187.8206,187.3655,187.6366,39940.0
2023-03-31 15:50:00,193.81,194.34,193.63,194.16,211849.0,187.6754,188.1886,187.5011,188.0143,211849.0
2023-04-03 09:30:00,194.45,196.62,194.45,196.62,27760.0,188.2951,190.3964,188.2951,190.3964,27760.0
2023-04-03 09:40:00,196.55,197.26,196.39,196.81,16078.0,190.3286,191.0162,190.1737,190.5804,16078.0
2023-04-03 09:50:00,196.82,197.13,196.57,196.82,14843.0,190.5901,190.8903,190.348,190.5901,14843.0
2023-04-03 10:00:00,196.72,197.26,196.72,197.15,22504.0,190.4932,191.0162,190.4932,190.9096,22504.0
2023-04-03 10:10:00,197.13,197.4,196.84,197.04,11523.0,190.8903,191.1517,190.6094,190.8031,11523.0
2023-04-03 10:20:00,197.08,197.2,196.95,197.2,8159.0,190.8418,190.9581,190.716,190.9581,8159.0
2023-04-03 10:30:00,197.24,197.27,196.64,196.66,9515.0,190.9968,191.0258,190.4158,190.4351,9515.0
2023-04-03 10:40:00,196.69,196.74,196.48,196.54,11538.0,190.4642,190.5126,190.2608,190.3189,11538.0
2023-04-03 10:50:00,196.5,196.57,195.88,196.12,11342.0,190.2802,190.348,189.6798,189.9122,11342.0
2023-04-03 11:00:00,196.13,196.23,195.91,195.99,8340.0,189.9219,190.0188,189.7089,189.7864,8340.0
2023-04-03 11:10:00,196.03,196.26,195.95,196.05,16643.0,189.8251,190.0478,189.7476,189.8445,16643.0
2023-04-03 11:20:00,196.01,196.2,195.97,196.04,10737.0,189.8057,189.9897,189.767,189.8348,10737.0
2023-04-03 11:30:00,196.07,196.37,196.02,196.31,21856.0,189.8638,190.1543,189.8154,190.0962,21856.0
2023-04-03 11:40:00,196.31,196.56,196.29,196.4,25260.0,190.0962,190.3383,190.0769,190.1834,25260.0
2023-04-03 11:50:00,196.34,196.55,196.32,196.5,7480.0,190.1253,190.3286,190.1059,190.2802,7480.0
2023-04-03 12:00:00,196.46,196.58,196.26,196.28,9853.0,190.2415,190.3577,190.0478,190.0672,9853.0
2023-04-03 12:10:00,196.28,196.6,196.26,196.59,9663.0,190.0672,190.377,190.0478,190.3674,9663.0
2023-04-03 12:20:00,196.55,196.64,196.38,196.61,18243.0,190.3286,190.4158,190.164,190.3867,18243.0
2023-04-03 12:30:00,196.61,196.73,196.44,196.67,10297.0,190.3867,190.5029,190.2221,190.4448,10297.0
2023-04-03 12:40:00,196.64,196.71,196.44,196.53,13112.0,190.4158,190.4836,190.2221,190.3093,13112.0
2023-04-03 12:50:00,196.53,196.61,196.45,196.51,25857.0,190.3093,190.3867,190.2318,190.2899,25857.0
2023-04-03 13:00:00,196.45,196.54,196.38,196.49,14528.0,190.2318,190.3189,190.164,190.2705,14528.0
2023-04-03 13:10:00,196.49,196.97,196.49,196.86,22328.0,190.2705,190.7353,190.2705,190.6288,22328.0
2023-04-03 13:20:00,196.86,196.88,196.48,196.48,26217.0,190.6288,190.6482,190.2608,190.2608,26217.0
2023-04-03 13:30:00,196.48,196.63,196.38,196.42,9752.0,190.2608,190.4061,190.164,190.2027,9752.0
2023-04-03 13:40:00,196.43,196.58,196.39,196.58,10770.0,190.2124,190.3577,190.1737,190.3577,10770.0
2023-04-03 13:50:00,196.57,196.57,196.26,196.33,9274.0,190.348,190.348,190.0478,190.1156,9274.0
2023-04-03 14:00:00,196.33,196.62,196.25,196.62,10427.0,190.1156,190.3964,190.0381,190.3964,10427.0
2023-04-03 14:10:00,196.6,196.76,196.56,196.72,12614.0,190.377,190.532,190.3383,190.4932,12614.0
2023-04-03 14:20:00,196.7,196.88,196.68,196.77,26830.0,190.4739,190.6482,190.4545,190.5417,26830.0
2023-04-03 14:30:00,196.76,197.14,196.75,197.08,29077.0,190.532,190.8999,190.5223,190.8418,29077.0
2023-04-03 14:40:00,197.06,197.17,197.05,197.09,10404.0,190.8225,190.929,190.8128,190.8515,10404.0
2023-04-03 14:50:00,197.06,197.15,196.98,197.1,20648.0,190.8225,190.9096,190.745,190.8612,20648.0
2023-04-03 15:00:00,197.11,197.32,197.06,197.06,52524.0,190.8709,191.0743,190.8225,190.8225,52524.0
2023-04-03 15:10:00,197.12,197.35,197.1,197.15,43321.0,190.8806,191.1033,190.8612,190.9096,43321.0
2023-04-03 15:20:00,197.17,197.45,197.12,197.3,50918.0,190.929,191.2001,190.8806,191.0549,50918.0
2023-04-03 15:30:00,197.28,197.36,196.87,196.87,43546.0,191.0355,191.113,190.6385,190.6385,43546.0
2023-04-03 15:40:00,196.88,197.13,196.7,196.75,37846.0,190.6482,190.8903,190.4739,190.5223,37846.0
2023-04-03 15:50:00,196.72,197.0,196.58,196.67,171695.0,190.4932,190.7644,190.3577,190.4448,171695.0
2023-04-04 09:30:00,197.32,198.27,196.72,196.89,38423.0,191.0743,191.9942,190.4932,190.6579,38423.0
2023-04-04 09:40:00,196.84,197.19,196.7,196.7,6594.0,190.6094,190.9484,190.4739,190.4739,6594.0
2023-04-04 09:50:00,196.68,196.83,196.29,196.75,9653.0,190.4545,190.5998,190.0769,190.5223,9653.0
2023-04-04 10:00:00,196.85,196.99,196.51,196.61,11658.0,190.6191,190.7547,190.2899,190.3867,11658.0
2023-04-04 10:10:00,196.53,196.53,196.17,196.34,18303.0,190.3093,190.3093,189.9607,190.1253,18303.0
2023-04-04 10:20:00,196.36,196.76,196.17,196.38,12026.0,190.1446,190.532,189.9607,190.164,12026.0
2023-04-04 10:30:00,196.28,196.61,196.2,196.42,10294.0,190.0672,190.3867,189.9897,190.2027,10294.0
2023-04-04 10:40:00,196.4,196.41,195.52,195.73,18510.0,190.1834,190.1931,189.3312,189.5346,18510.0
2023-04-04 10:50:00,195.73,195.8,195.6,195.65,10399.0,189.5346,189.6024,189.4087,189.4571,10399.0
2023-04-04 11:00:00,195.64,195.64,195.26,195.36,5271.0,189.4474,189.4474,189.0795,189.1763,5271.0
2023-04-04 11:10:00,195.4,195.47,195.0,195.11,11848.0,189.215,189.2828,188.8277,188.9342,11848.0
2023-04-04 11:20:00,195.11,195.36,195.06,195.23,11017.0,188.9342,189.1763,188.8858,189.0504,11017.0
2023-04-04 11:30:00,195.23,195.29,194.86,194.97,8673.0,189.0504,189.1085,188.6921,188.7986,8673.0
2023-04-04 11:40:00,194.92,195.14,194.77,195.05,10929.0,188.7502,188.9633,188.605,188.8761,10929.0
2023-04-04 11:50:00,195.01,195.01,194.35,194.4,14995.0,188.8374,188.8374,188.1983,188.2467,14995.0
2023-04-04 12:00:00,194.44,194.59,193.91,194.03,12881.0,188.2854,188.4307,187.7722,187.8884,12881.0
2023-04-04 12:10:00,194.06,194.06,193.64,193.92,17054.0,187.9174,187.9174,187.5107,187.7819,17054.0
2023-04-04 12:20:00,193.84,194.52,193.83,194.52,7136.0,187.7044,188.3629,187.6947,188.3629,7136.0
2023-04-04 12:30:00,194.57,194.8,194.42,194.54,11092.0,188.4113,188.634,188.266,188.3822,11092.0
2023-04-04 12:40:00,194.54,194.84,194.5,194.64,7368.0,188.3822,188.6728,188.3435,188.4791,7368.0
2023-04-04 12:50:00,194.68,194.84,194.55,194.84,3981.0,188.5178,188.6728,188.3919,188.6728,3981.0
2023-04-04 13:00:00,194.7,194.99,194.64,194.94,6852.0,188.5372,188.818,188.4791,188.7696,6852.0
2023-04-04 13:10:00,194.93,195.16,194.85,195.11,5997.0,188.7599,188.9826,188.6824,188.9342,5997.0
2023-04-04 13:20:00,195.11,195.17,194.95,195.09,6479.0,188.9342,188.9923,188.7793,188.9148,6479.0
2023-04-04 13:30:00,195.09,195.26,195.08,195.17,4649.0,188.9148,189.0795,188.9052,188.9923,4649.0
2023-04-04 13:40:00,195.23,195.3,194.85,194.88,11263.0,189.0504,189.1182,188.6824,188.7115,11263.0
2023-04-04 13:50:00,194.81,194.97,194.79,194.88,6293.0,188.6437,188.7986,188.6243,188.7115,6293.0
2023-04-04 14:00:00,194.83,195.11,194.76,195.0,7974.0,188.6631,188.9342,188.5953,188.8277,7974.0
2023-04-04 14:10:00,195.11,195.23,195.0,195.0,3096.0,188.9342,189.0504,188.8277,188.8277,3096.0
2023-04-04 14:20:00,195.0,195.04,194.72,194.81,7743.0,188.8277,188.8664,188.5565,188.6437,7743.0
2023-04-04 14:30:00,194.81,195.13,194.73,195.12,5626.0,188.6437,188.9536,188.5662,188.9439,5626.0
2023-04-04 14:40:00,195.16,195.22,195.03,195.19,5328.0,188.9826,189.0407,188.8567,189.0117,5328.0
2023-04-04 14:50:00,195.19,195.28,195.07,195.14,7433.0,189.0117,189.0988,188.8955,188.9633,7433.0
2023-04-04 15:00:00,195.12,195.3,194.98,195.28,15023.0,188.9439,189.1182,188.8083,189.0988,15023.0
2023-04-04 15:10:00,195.32,195.6,195.22,195.55,10062.0,189.1376,189.4087,189.0407,189.3603,10062.0
2023-04-04 15:20:00,195.53,195.59,195.23,195.23,10677.0,189.3409,189.399,189.0504,189.0504,10677.0
2023-04-04 15:30:00,195.25,195.27,195.02,195.27,8461.0,189.0698,189.0891,188.8471,189.0891,8461.0
2023-04-04 15:40:00,195.37,195.58,195.31,195.56,17894.0,189.186,189.3893,189.1279,189.37,17894.0
2023-04-04 15:50:00,195.63,195.91,195.41,195.51,82786.0,189.4377,189.7089,189.2247,189.3215,82786.0
2023-04-05 09:30:00,194.32,196.0,194.32,195.7,21067.0,188.1692,189.796,188.1692,189.5055,21067.0
2023-04-05 09:40:00,195.7,196.81,195.7,196.74,6873.0,189.5055,190.5804,189.5055,190.5126,6873.0
2023-04-05 09:50:00,196.68,197.07,196.55,196.72,7685.0,190.4545,190.8322,190.3286,190.4932,7685.0
2023-04-05 10:00:00,196.73,196.79,196.36,196.58,13001.0,190.5029,190.561,190.1446,190.3577,13001.0
2023-04-05 10:10:00,196.59,196.62,196.4,196.61,12094.0,190.3674,190.3964,190.1834,190.3867,12094.0
2023-04-05 10:20:00,196.68,197.05,196.61,196.72,9843.0,190.4545,190.8128,190.3867,190.4932,9843.0
2023-04-05 10:30:00,196.76,197.13,196.75,196.89,7674.0,190.532,190.8903,190.5223,190.6579,7674.0
2023-04-05 10:40:00,196.97,197.02,196.35,196.39,7404.0,190.7353,190.7837,190.135,190.1737,7404.0
2023-04-05 10:50:00,196.28,196.49,196.13,196.36,6955.0,190.0672,190.2705,189.9219,190.1446,6955.0
2023-04-05 11:00:00,196.36,196.36,196.09,196.29,10291.0,190.1446,190.1446,189.8832,190.0769,10291.0
2023-04-05 11:10:00,196.29,196.5,196.24,196.32,15588.0,190.0769,190.2802,190.0284,190.1059,15588.0
2023-04-05 11:20:00,196.23,196.25,195.97,195.97,10526.0,190.0188,190.0381,189.767,189.767,10526.0
2023-04-05 11:30:00,196.0,196.64,196.0,196.56,12901.0,189.796,190.4158,189.796,190.3383,12901.0
2023-04-05 11:40:00,196.43,196.53,196.21,196.26,12422.0,190.2124,190.3093,189.9994,190.0478,12422.0
2023-04-05 11:50:00,196.31,196.46,196.2,196.36,10938.0,190.0962,190.2415,189.9897,190.1446,10938.0
2023-04-05 12:00:00,196.39,196.48,196.2,196.4,15880.0,190.1737,190.2608,189.9897,190.1834,15880.0
2023-04-05 12:10:00,196.46,196.64,196.2,196.2,40353.0,190.2415,190.4158,189.9897,189.9897,40353.0
2023-04-05 12:20:00,196.19,196.28,195.87,196.02,20113.0,189.98,190.0672,189.6701,189.8154,20113.0
2023-04-05 12:30:00,196.03,196.7,196.0,196.61,12795.0,189.8251,190.4739,189.796,190.3867,12795.0
2023-04-05 12:40:00,196.62,196.71,196.14,196.16,29841.0,190.3964,190.4836,189.9316,189.951,29841.0
2023-04-05 12:50:00,196.2,196.52,196.03,196.52,11571.0,189.9897,190.2996,189.8251,190.2996,11571.0
2023-04-05 13:00:00,196.49,196.77,196.49,196.63,3632.0,190.2705,190.5417,190.2705,190.4061,3632.0
2023-04-05 13:10:00,196.61,197.01,196.56,196.98,12419.0,190.3867,190.7741,190.3383,190.745,12419.0
2023-04-05 13:20:00,196.99,197.23,196.83,197.03,14394.0,190.7547,190.9871,190.5998,190.7934,14394.0
2023-04-05 13:30:00,197.05,197.1,196.91,197.0,11926.0,190.8128,190.8612,190.6772,190.7644,11926.0
2023-04-05 13:40:00,197.02,197.02,196.45,196.56,12464.0,190.7837,190.7837,190.2318,190.3383,12464.0
2023-04-05 13:50:00,196.56,196.65,196.42,196.62,6410.0,190.3383,190.4255,190.2027,190.3964,6410.0
2023-04-05 14:00:00,196.62,196.88,196.44,196.45,11969.0,190.3964,190.6482,190.2221,190.2318,11969.0
2023-04-05 14:10:00,196.44,196.67,196.37,196.67,15627.0,190.2221,190.4448,190.1543,190.4448,15627.0
2023-04-05 14:20:00,196.63,196.72,196.4,196.49,11055.0,190.4061,190.4932,190.1834,190.2705,11055.0
2023-04-05 14:30:00,196.44,196.63,196.38,196.53,13555.0,190.2221,190.4061,190.164,190.3093,13555.0
2023-04-05 14:40:00,196.57,196.57,196.22,196.23,12079.0,190.348,190.348,190.0091,190.0188,12079.0
2023-04-05 14:50:00,196.17,196.63,196.17,196.55,7628.0,189.9607,190.4061,189.9607,190.3286,7628.0
2023-04-05 15:00:00,196.61,196.68,196.45,196.56,11471.0,190.3867,190.4545,190.2318,190.3383,11471.0
2023-04-05 15:10:00,196.56,196.76,196.34,196.36,8604.0,190.3383,190.532,190.1253,190.1446,8604.0
2023-04-05 15:20:00,196.29,196.43,196.17,196.37,7363.0,190.0769,190.2124,189.9607,190.1543,7363.0
2023-04-05 15:30:00,196.39,196.54,196.33,196.46,25541.0,190.1737,190.3189,190.1156,190.2415,25541.0
2023-04-05 15:40:00,196.49,196.64,196.42,196.47,32663.0,190.2705,190.4158,190.2027,190.2512,32663.0
2023-04-05 15:50:00,196.5,196.74,195.86,195.99,114535.0,190.2802,190.5126,189.6605,189.7864,114535.0
2023-04-06 09:30:00,197.16,198.03,196.64,197.86,42569.0,190.9193,191.7618,190.4158,191.5972,42569.0
2023-04-06 09:40:00,197.86,198.03,197.42,197.94,11963.0,191.5972,191.7618,191.1711,191.6746,11963.0
2023-04-06 09:50:00,197.93,198.34,197.62,197.8,14767.0,191.6649,192.062,191.3648,191.5391,14767.0
2023-04-06 10:00:00,197.96,198.04,197.48,197.74,13667.0,191.694,191.7715,191.2292,191.481,13667.0
2023-04-06 10:10:00,197.79,198.1,197.55,197.83,21036.0,191.5294,191.8296,191.297,191.5681,21036.0
2023-04-06 10:20:00,197.74,197.74,197.29,197.36,7289.0,191.481,191.481,191.0452,191.113,7289.0
2023-04-06 10:30:00,197.38,197.69,197.26,197.38,8932.0,191.1324,191.4325,191.0162,191.1324,8932.0
2023-04-06 10:40:00,197.35,197.42,197.13,197.32,9307.0,191.1033,191.1711,190.8903,191.0743,9307.0
2023-04-06 10:50:00,197.23,197.3,196.95,197.0,6545.0,190.9871,191.0549,190.716,190.7644,6545.0
2023-04-06 11:00:00,196.97,197.01,196.67,196.67,7640.0,190.7353,190.7741,190.4448,190.4448,7640.0
2023-04-06 11:10:00,196.63,196.86,196.6,196.66,8157.0,190.4061,190.6288,190.377,190.4351,8157.0
2023-04-06 11:20:00,196.6,196.63,196.35,196.56,6394.0,190.377,190.4061,190.135,190.3383,6394.0
2023-04-06 11:30:00,196.57,196.65,196.39,196.39,5936.0,190.348,190.4255,190.1737,190.1737,5936.0
2023-04-06 11:40:00,196.26,196.42,196.22,196.36,4141.0,190.0478,190.2027,190.0091,190.1446,4141.0
2023-04-06 11:50:00,196.3,196.52,196.25,196.39,17598.0,190.0865,190.2996,190.0381,190.1737,17598.0
2023-04-06 12:00:00,196.39,196.58,196.35,196.46,7562.0,190.1737,190.3577,190.135,190.2415,7562.0
2023-04-06 12:10:00,196.45,196.81,196.44,196.5,3094.0,190.2318,190.5804,190.2221,190.2802,3094.0
2023-04-06 12:20:00,196.53,196.58,196.35,196.37,6806.0,190.3093,190.3577,190.135,190.1543,6806.0
2023-04-06 12:30:00,196.4,196.72,196.38,196.64,10072.0,190.1834,190.4932,190.164,190.4158,10072.0
2023-04-06 12:40:00,196.62,196.75,196.56,196.69,8877.0,190.3964,190.5223,190.3383,190.4642,8877.0
2023-04-06 12:50:00,196.66,196.82,196.57,196.61,8379.0,190.4351,190.5901,190.348,190.3867,8379.0
2023-04-06 13:00:00,196.51,196.67,196.5,196.66,6749.0,190.2899,190.4448,190.2802,190.4351,6749.0
2023-04-06 13:10:00,196.66,196.77,196.58,196.58,16882.0,190.4351,190.5417,190.3577,190.3577,16882.0
2023-04-06 13:20:00,196.58,196.71,196.52,196.54,12946.0,190.3577,190.4836,190.2996,190.3189,12946.0
2023-04-06 13:30:00,196.54,196.61,196.32,196.34,12130.0,190.3189,190.3867,190.1059,190.1253,12130.0
2023-04-06 13:40:00,196.35,196.37,196.03,196.11,9988.0,190.135,190.1543,189.8251,189.9026,9988.0
2023-04-06 13:50:00,196.05,196.07,195.82,195.83,4015.0,189.8445,189.8638,189.6217,189.6314,4015.0
2023-04-06 14:00:00,195.81,195.96,195.75,195.87,30250.0,189.612,189.7573,189.5539,189.6701,30250.0
2023-04-06 14:10:00,195.87,196.33,195.86,196.19,20859.0,189.6701,190.1156,189.6605,189.98,20859.0
2023-04-06 14:20:00,196.15,196.46,196.06,196.4,13180.0,189.9413,190.2415,189.8541,190.1834,13180.0
2023-04-06 14:30:00,196.39,196.6,196.37,196.43,14167.0,190.1737,190.377,190.1543,190.2124,14167.0
2023-04-06 14:40:00,196.48,196.48,196.17,196.21,23780.0,190.2608,190.2608,189.9607,189.9994,23780.0
2023-04-06 14:50:00,196.24,196.24,196.02,196.17,27046.0,190.0284,190.0284,189.8154,189.9607,27046.0
2023-04-06 15:00:00,196.18,196.2,195.98,196.0,14613.0,189.9703,189.9897,189.7767,189.796,14613.0
2023-04-06 15:10:00,195.98,196.03,195.73,195.85,23830.0,189.7767,189.8251,189.5346,189.6508,23830.0
2023-04-06 15:20:00,195.82,196.02,195.77,195.86,18769.0,189.6217,189.8154,189.5733,189.6605,18769.0
2023-04-06 15:30:00,195.86,196.17,195.79,196.13,20894.0,189.6605,189.9607,189.5927,189.9219,20894.0
2023-04-06 15:40:00,196.11,196.48,195.94,196.48,33755.0,189.9026,190.2608,189.7379,190.2608,33755.0
2023-04-06 15:50:00,196.5,196.85,196.23,196.76,100990.0,190.2802,190.6191,190.0188,190.532,100990.0
2023-04-10 09:30:00,197.08,197.42,196.75,197.08,28699.0,190.8418,191.1711,190.5223,190.8418,28699.0
2023-04-10 09:40:00,197.09,197.95,196.97,197.35,11352.0,190.8515,191.6843,190.7353,191.1033,11352.0
2023-04-10 09:50:00,197.4,197.43,196.82,196.83,34039.0,191.1517,191.1808,190.5901,190.5998,34039.0
2023-04-10 10:00:00,196.73,197.29,196.71,197.2,11011.0,190.5029,191.0452,190.4836,190.9581,11011.0
2023-04-10 10:10:00,197.31,197.31,196.64,196.67,15617.0,191.0646,191.0646,190.4158,190.4448,15617.0
2023-04-10 10:20:00,196.66,196.74,196.39,196.74,7586.0,190.4351,190.5126,190.1737,190.5126,7586.0
2023-04-10 10:30:00,196.72,196.8,196.6,196.6,7006.0,190.4932,190.5707,190.377,190.377,7006.0
2023-04-10 10:40:00,196.57,196.58,195.98,196.1,8585.0,190.348,190.3577,189.7767,189.8929,8585.0
2023-04-10 10:50:00,196.06,196.14,195.8,195.8,9069.0,189.8541,189.9316,189.6024,189.6024,9069.0
2023-04-10 11:00:00,195.86,195.87,195.4,195.51,18030.0,189.6605,189.6701,189.215,189.3215,18030.0
2023-04-10 11:10:00,195.41,195.68,195.41,195.5,7366.0,189.2247,189.4862,189.2247,189.3119,7366.0
2023-04-10 11:20:00,195.49,195.61,195.14,195.48,14796.0,189.3022,189.4184,188.9633,189.2925,14796.0
2023-04-10 11:30:00,195.51,195.7,195.33,195.61,10830.0,189.3215,189.5055,189.1472,189.4184,10830.0
2023-04-10 11:40:00,195.67,195.67,195.34,195.53,5424.0,189.4765,189.4765,189.1569,189.3409,5424.0
2023-04-10 11:50:00,195.49,195.65,195.43,195.55,6431.0,189.3022,189.4571,189.2441,189.3603,6431.0
2023-04-10 12:00:00,195.53,195.59,195.33,195.35,7871.0,189.3409,189.399,189.1472,189.1666,7871.0
2023-04-10 12:10:00,195.36,195.63,195.32,195.61,7127.0,189.1763,189.4377,189.1376,189.4184,7127.0
2023-04-10 12:20:00,195.61,195.94,195.61,195.84,10124.0,189.4184,189.7379,189.4184,189.6411,10124.0
2023-04-10 12:30:00,195.88,196.18,195.88,196.1,7965.0,189.6798,189.9703,189.6798,189.8929,7965.0
2023-04-10 12:40:00,196.13,196.32,196.09,196.18,16668.0,189.9219,190.1059,189.8832,189.9703,16668.0
2023-04-10 12:50:00,196.21,196.39,196.08,196.17,13617.0,189.9994,190.1737,189.8735,189.9607,13617.0
2023-04-10 13:00:00,196.2,196.44,196.13,196.32,10061.0,189.9897,190.2221,189.9219,190.1059,10061.0
2023-04-10 13:10:00,196.31,196.41,196.2,196.3,7769.0,190.0962,190.1931,189.9897,190.0865,7769.0
2023-04-10 13:20:00,196.29,196.31,196.08,196.25,9310.0,190.0769,190.0962,189.8735,190.0381,9310.0
2023-04-10 13:30:00,196.25,196.35,196.13,196.13,9359.0,190.0381,190.135,189.9219,189.9219,9359.0
2023-04-10 13:40:00,196.15,196.29,196.09,196.25,10006.0,189.9413,190.0769,189.8832,190.0381,10006.0
2023-04-10 13:50:00,196.23,196.26,195.98,196.05,13457.0,190.0188,190.0478,189.7767,189.8445,13457.0
2023-04-10 14:00:00,196.04,196.15,195.97,196.11,6288.0,189.8348,189.9413,189.767,189.9026,6288.0
2023-04-10 14:10:00,196.13,196.24,196.11,196.11,6452.0,189.9219,190.0284,189.9026,189.9026,6452.0
2023-04-10 14:20:00,196.1,196.1,195.87,195.92,5560.0,189.8929,189.8929,189.6701,189.7186,5560.0
2023-04-10 14:30:00,195.94,196.08,195.81,195.83,11007.0,189.7379,189.8735,189.612,189.6314,11007.0
2023-04-10 14:40:00,195.8,195.81,195.59,195.59,5108.0,189.6024,189.612,189.399,189.399,5108.0
2023-04-10 14:50:00,195.63,195.77,195.54,195.7,14026.0,189.4377,189.5733,189.3506,189.5055,14026.0
2023-04-10 15:00:00,195.71,195.84,195.58,195.64,14181.0,189.5152,189.6411,189.3893,189.4474,14181.0
2023-04-10 15:10:00,195.67,195.75,195.59,195.74,7841.0,189.4765,189.5539,189.399,189.5443,7841.0
2023-04-10 15:20:00,195.71,195.73,195.52,195.65,12900.0,189.5152,189.5346,189.3312,189.4571,12900.0
2023-04-10 15:30:00,195.67,195.72,195.39,195.46,10843.0,189.4765,189.5249,189.2053,189.2731,10843.0
2023-04-10 15:40:00,195.44,195.75,195.41,195.67,23125.0,189.2538,189.5539,189.2247,189.4765,23125.0
2023-04-10 15:50:00,195.69,196.05,195.52,196.03,55191.0,189.4958,189.8445,189.3312,189.8251,55191.0
2023-04-11 09:30:00,196.67,196.95,195.59,196.38,42667.0,190.4448,190.716,189.399,190.164,42667.0
2023-04-11 09:40:00,196.28,197.62,196.28,197.62,27321.0,190.0672,191.3648,190.0672,191.3648,27321.0
2023-04-11 09:50:00,197.54,198.0,197.26,197.68,29895.0,191.2873,191.7327,191.0162,191.4229,29895.0
2023-04-11 10:00:00,197.73,198.16,197.46,198.15,25226.0,191.4713,191.8877,191.2098,191.878,25226.0
2023-04-11 10:10:00,198.16,198.31,197.65,197.98,12546.0,191.8877,192.0329,191.3938,191.7134,12546.0
2023-04-11 10:20:00,197.92,197.98,197.55,197.9,12868.0,191.6553,191.7134,191.297,191.6359,12868.0
2023-04-11 10:30:00,197.87,198.11,197.73,197.77,28448.0,191.6068,191.8392,191.4713,191.51,28448.0
2023-04-11 10:40:00,197.75,198.13,197.72,198.03,7457.0,191.4906,191.8586,191.4616,191.7618,7457.0
2023-04-11 10:50:00,198.04,198.39,197.93,198.19,6072.0,191.7715,192.1104,191.6649,191.9167,6072.0
2023-04-11 11:00:00,198.23,198.47,198.03,198.2,10644.0,191.9554,192.1879,191.7618,191.9264,10644.0
2023-04-11 11:10:00,198.19,198.34,198.12,198.2,9631.0,191.9167,192.062,191.8489,191.9264,9631.0
2023-04-11 11:20:00,198.26,198.62,198.18,198.29,52741.0,191.9845,192.3331,191.907,192.0135,52741.0
2023-04-11 11:30:00,198.29,198.35,198.09,198.19,7159.0,192.0135,192.0716,191.8199,191.9167,7159.0
2023-04-11 11:40:00,198.18,198.38,198.0,198.35,9016.0,191.907,192.1007,191.7327,192.0716,9016.0
2023-04-11 11:50:00,198.36,198.39,198.09,198.32,9754.0,192.0813,192.1104,191.8199,192.0426,9754.0
2023-04-11 12:00:00,198.25,198.34,197.97,198.02,7229.0,191.9748,192.062,191.7037,191.7521,7229.0
2023-04-11 12:10:00,198.02,198.39,198.02,198.25,8666.0,191.7521,192.1104,191.7521,191.9748,8666.0
2023-04-11 12:20:00,198.31,198.36,198.01,198.11,24979.0,192.0329,192.0813,191.7424,191.8392,24979.0
2023-04-11 12:30:00,198.12,198.19,197.93,197.99,11806.0,191.8489,191.9167,191.6649,191.723,11806.0
2023-04-11 12:40:00,197.95,198.24,197.83,197.91,21638.0,191.6843,191.9651,191.5681,191.6456,21638.0
2023-04-11 12:50:00,197.87,198.36,197.87,198.29,9179.0,191.6068,192.0813,191.6068,192.0135,9179.0
2023-04-11 13:00:00,198.27,198.45,198.21,198.34,8590.0,191.9942,192.1685,191.9361,192.062,8590.0
2023-04-11 13:10:00,198.34,198.55,198.19,198.45,19979.0,192.062,192.2653,191.9167,192.1685,19979.0
2023-04-11 13:20:00,198.48,198.5,198.28,198.38,9987.0,192.1975,192.2169,192.0039,192.1007,9987.0
2023-04-11 13:30:00,198.38,198.43,198.24,198.43,8224.0,192.1007,192.1491,191.9651,192.1491,8224.0
2023-04-11 13:40:00,198.39,198.62,198.35,198.62,7506.0,192.1104,192.3331,192.0716,192.3331,7506.0
2023-04-11 13:50:00,198.62,198.64,198.42,198.59,16265.0,192.3331,192.3525,192.1394,192.3041,16265.0
2023-04-11 14:00:00,198.56,198.57,198.31,198.44,16539.0,192.275,192.2847,192.0329,192.1588,16539.0
2023-04-11 14:10:00,198.39,198.52,198.24,198.52,8429.0,192.1104,192.2363,191.9651,192.2363,8429.0
2023-04-11 14:20:00,198.53,198.6,198.33,198.52,11903.0,192.246,192.3137,192.0523,192.2363,11903.0
2023-04-11 14:30:00,198.5,198.72,198.46,198.56,8051.0,192.2169,192.4299,192.1782,192.275,8051.0
2023-04-11 14:40:00,198.55,198.68,198.47,198.63,9691.0,192.2653,192.3912,192.1879,192.3428,9691.0
2023-04-11 14:50:00,198.62,198.74,198.47,198.49,9566.0,192.3331,192.4493,192.1879,192.2072,9566.0
2023-04-11 15:00:00,198.5,198.51,198.34,198.51,19953.0,192.2169,192.2266,192.062,192.2266,19953.0
2023-04-11 15:10:00,198.52,198.59,198.39,198.46,18683.0,192.2363,192.3041,192.1104,192.1782,18683.0
2023-04-11 15:20:00,198.46,198.6,198.37,198.6,15444.0,192.1782,192.3137,192.091,192.3137,15444.0
2023-04-11 15:30:00,198.59,198.74,198.5,198.6,20267.0,192.3041,192.4493,192.2169,192.3137,20267.0
2023-04-11 15:40:00,198.61,198.61,198.02,198.05,28015.0,192.3234,192.3234,191.7521,191.7811,28015.0
2023-04-11 15:50:00,197.92,198.22,197.89,198.07,124463.0,191.6553,191.9458,191.6262,191.8005,124463.0
2023-04-12 09:30:00,198.3,199.13,197.74,198.95,27643.0,192.0232,192.827,191.481,192.6527,27643.0
2023-04-12 09:40:00,198.87,199.38,198.72,199.2,10672.0,192.5752,193.069,192.4299,192.8947,10672.0
2023-04-12 09:50:00,199.1,199.87,198.81,199.4,15506.0,192.7979,193.5435,192.5171,193.0884,15506.0
2023-04-12 10:00:00,199.4,199.58,199.06,199.47,51930.0,193.0884,193.2627,192.7592,193.1562,51930.0
2023-04-12 10:10:00,199.4,199.52,199.01,199.02,20088.0,193.0884,193.2046,192.7108,192.7204,20088.0
2023-04-12 10:20:00,199.07,199.19,198.58,198.93,12119.0,192.7689,192.8851,192.2944,192.6333,12119.0
2023-04-12 10:30:00,198.93,198.93,198.33,198.43,11350.0,192.6333,192.6333,192.0523,192.1491,11350.0
2023-04-12 10:40:00,198.36,198.64,198.06,198.06,8985.0,192.0813,192.3525,191.7908,191.7908,8985.0
2023-04-12 10:50:00,198.12,198.51,198.12,198.26,9678.0,191.8489,192.2266,191.8489,191.9845,9678.0
2023-04-12 11:00:00,198.26,198.45,198.17,198.17,6023.0,191.9845,192.1685,191.8973,191.8973,6023.0
2023-04-12 11:10:00,198.2,198.45,198.17,198.3,9055.0,191.9264,192.1685,191.8973,192.0232,9055.0
2023-04-12 11:20:00,198.38,198.91,198.38,198.91,9606.0,192.1007,192.6139,192.1007,192.6139,9606.0
2023-04-12 11:30:00,198.92,198.98,198.72,198.92,6962.0,192.6236,192.6817,192.4299,192.6236,6962.0
2023-04-12 11:40:00,198.94,199.15,198.85,199.13,8952.0,192.643,192.8463,192.5558,192.827,8952.0
2023-04-12 11:50:00,199.18,199.21,199.05,199.06,6220.0,192.8754,192.9044,192.7495,192.7592,6220.0
2023-04-12 12:00:00,199.06,199.2,199.05,199.13,6253.0,192.7592,192.8947,192.7495,192.827,6253.0
2023-04-12 12:10:00,199.13,199.53,199.08,199.43,54886.0,192.827,193.2143,192.7785,193.1175,54886.0
2023-04-12 12:20:00,199.43,199.55,199.36,199.36,5245.0,193.1175,193.2337,193.0497,193.0497,5245.0
2023-04-12 12:30:00,199.37,199.44,199.29,199.38,9174.0,193.0594,193.1271,192.9819,193.069,9174.0
2023-04-12 12:40:00,199.35,199.38,199.14,199.26,6067.0,193.04,193.069,192.8366,192.9528,6067.0
2023-04-12 12:50:00,199.35,199.36,199.15,199.36,5579.0,193.04,193.0497,192.8463,193.0497,5579.0
2023-04-12 13:00:00,199.35,199.52,199.28,199.52,6265.0,193.04,193.2046,192.9722,193.2046,6265.0
2023-04-12 13:10:00,199.55,199.67,199.32,199.33,8139.0,193.2337,193.3499,193.0109,193.0206,8139.0
2023-04-12 13:20:00,199.37,199.49,199.28,199.45,10390.0,193.0594,193.1756,192.9722,193.1368,10390.0
2023-04-12 13:30:00,199.48,199.6,199.43,199.55,15047.0,193.1659,193.2821,193.1175,193.2337,15047.0
2023-04-12 13:40:00,199.55,199.88,199.55,199.76,11202.0,193.2337,193.5532,193.2337,193.437,11202.0
2023-04-12 13:50:00,199.77,199.93,199.75,199.9,6801.0,193.4467,193.6016,193.4273,193.5726,6801.0
2023-04-12 14:00:00,199.9,200.18,199.79,199.98,13833.0,193.5726,193.8437,193.4661,193.6501,13833.0
2023-04-12 14:10:00,199.96,200.42,199.87,200.36,9108.0,193.6307,194.0761,193.5435,194.018,9108.0
2023-04-12 14:20:00,200.4,200.4,199.56,199.63,10681.0,194.0568,194.0568,193.2433,193.3111,10681.0
2023-04-12 14:30:00,199.54,199.62,199.25,199.25,6675.0,193.224,193.3015,192.9432,192.9432,6675.0
2023-04-12 14:40:00,199.2,199.57,199.2,199.31,13538.0,192.8947,193.253,192.8947,193.0013,13538.0
2023-04-12 14:50:00,199.36,199.53,199.21,199.4,12417.0,193.0497,193.2143,192.9044,193.0884,12417.0
2023-04-12 15:00:00,199.36,199.47,198.94,199.02,10936.0,193.0497,193.1562,192.643,192.7204,10936.0
2023-04-12 15:10:00,199.01,199.02,198.8,198.93,13125.0,192.7108,192.7204,192.5074,192.6333,13125.0
2023-04-12 15:20:00,198.88,198.98,198.74,198.8,9427.0,192.5849,192.6817,192.4493,192.5074,9427.0
2023-04-12 15:30:00,198.79,199.17,198.79,199.16,17933.0,192.4977,192.8657,192.4977,192.856,17933.0
2023-04-12 15:40:00,199.17,199.34,199.02,199.07,25009.0,192.8657,193.0303,192.7204,192.7689,25009.0
2023-04-12 15:50:00,199.02,199.32,198.9,199.3,98059.0,192.7204,193.0109,192.6042,192.9916,98059.0
2023-04-13 09:30:00,196.86,198.92,196.78,197.19,40842.0,190.6288,192.6236,190.5513,190.9484,40842.0
2023-04-13 09:40:00,197.14,198.36,197.13,198.24,15500.0,190.8999,192.0813,190.8903,191.9651,15500.0
2023-04-13 09:50:00,198.31,199.0,198.09,198.85,11935.0,192.0329,192.7011,191.8199,192.5558,11935.0
2023-04-13 10:00:00,198.8,199.13,198.69,199.09,13895.0,192.5074,192.827,192.4009,192.7882,13895.0
2023-04-13 10:10:00,199.11,199.67,199.11,199.62,20317.0,192.8076,193.3499,192.8076,193.3015,20317.0
2023-04-13 10:20:00,199.64,199.68,199.36,199.41,12818.0,193.3208,193.3596,193.0497,193.0981,12818.0
2023-04-13 10:30:00,199.41,199.48,199.01,199.24,22612.0,193.0981,193.1659,192.7108,192.9335,22612.0
2023-04-13 10:40:00,199.19,199.19,198.45,198.56,9009.0,192.8851,192.8851,192.1685,192.275,9009.0
2023-04-13 10:50:00,198.63,199.27,198.55,199.13,16764.0,192.3428,192.9625,192.2653,192.827,16764.0
2023-04-13 11:00:00,199.03,199.11,198.81,199.07,10182.0,192.7301,192.8076,192.5171,192.7689,10182.0
2023-04-13 11:10:00,199.07,199.23,198.94,199.12,10331.0,192.7689,192.9238,192.643,192.8173,10331.0
2023-04-13 11:20:00,199.09,199.27,199.06,199.26,11003.0,192.7882,192.9625,192.7592,192.9528,11003.0
2023-04-13 11:30:00,199.29,199.3,199.03,199.03,6949.0,192.9819,192.9916,192.7301,192.7301,6949.0
2023-04-13 11:40:00,199.04,199.2,198.75,198.87,6526.0,192.7398,192.8947,192.459,192.5752,6526.0
2023-04-13 11:50:00,198.78,198.79,198.56,198.67,11549.0,192.488,192.4977,192.275,192.3815,11549.0
2023-04-13 12:00:00,198.64,198.71,198.37,198.62,10969.0,192.3525,192.4203,192.091,192.3331,10969.0
2023-04-13 12:10:00,198.62,198.93,198.62,198.83,11380.0,192.3331,192.6333,192.3331,192.5365,11380.0
2023-04-13 12:20:00,198.87,198.87,198.54,198.56,3120.0,192.5752,192.5752,192.2556,192.275,3120.0
2023-04-13 12:30:00,198.59,198.74,198.59,198.69,3778.0,192.3041,192.4493,192.3041,192.4009,3778.0
2023-04-13 12:40:00,198.7,199.0,198.59,199.0,6465.0,192.4106,192.7011,192.3041,192.7011,6465.0
2023-04-13 12:50:00,199.0,199.38,198.96,199.28,13523.0,192.7011,193.069,192.6623,192.9722,13523.0
2023-04-13 13:00:00,199.39,199.58,199.29,199.53,9516.0,193.0787,193.2627,192.9819,193.2143,9516.0
2023-04-13 13:10:00,199.53,199.71,199.49,199.71,10828.0,193.2143,193.3886,193.1756,193.3886,10828.0
2023-04-13 13:20:00,199.68,199.82,199.61,199.64,23764.0,193.3596,193.4951,193.2918,193.3208,23764.0
2023-04-13 13:30:00,199.7,199.75,199.2,199.23,25586.0,193.3789,193.4273,192.8947,192.9238,25586.0
2023-04-13 13:40:00,199.24,199.43,199.24,199.4,6666.0,192.9335,193.1175,192.9335,193.0884,6666.0
2023-04-13 13:50:00,199.47,199.59,199.41,199.43,7505.0,193.1562,193.2724,193.0981,193.1175,7505.0
2023-04-13 14:00:00,199.5,199.89,199.5,199.85,5483.0,193.1852,193.5629,193.1852,193.5242,5483.0
2023-04-13 14:10:00,199.94,200.07,199.75,200.03,10864.0,193.6113,193.7372,193.4273,193.6985,10864.0
2023-04-13 14:20:00,199.99,200.02,199.76,199.88,19764.0,193.6597,193.6888,193.437,193.5532,19764.0
2023-04-13 14:30:00,199.93,200.19,199.93,200.03,5473.0,193.6016,193.8534,193.6016,193.6985,5473.0
2023-04-13 14:40:00,200.01,200.4,200.0,200.35,4402.0,193.6791,194.0568,193.6694,194.0083,4402.0
2023-04-13 14:50:00,200.36,200.53,200.31,200.52,4151.0,194.018,194.1826,193.9696,194.173,4151.0
2023-04-13 15:00:00,200.52,200.6,200.41,200.48,13124.0,194.173,194.2504,194.0664,194.1342,13124.0
2023-04-13 15:10:00,200.52,200.52,200.03,200.1,12956.0,194.173,194.173,193.6985,193.7663,12956.0
2023-04-13 15:20:00,200.04,200.19,199.82,200.16,26623.0,193.7082,193.8534,193.4951,193.8244,26623.0
2023-04-13 15:30:00,200.17,200.25,200.06,200.23,15667.0,193.834,193.9115,193.7275,193.8921,15667.0
2023-04-13 15:40:00,200.24,200.34,200.13,200.18,15987.0,193.9018,193.9987,193.7953,193.8437,15987.0
2023-04-13 15:50:00,200.19,200.39,200.03,200.12,72300.0,193.8534,194.0471,193.6985,193.7856,72300.0
2023-04-14 09:30:00,200.56,201.11,198.78,198.78,30100.0,194.2117,194.7443,192.488,192.488,30100.0
2023-04-14 09:40:00,198.67,198.71,197.03,198.66,24410.0,192.3815,192.4203,190.7934,192.3718,24410.0
2023-04-14 09:50:00,198.74,199.05,198.39,199.0,56952.0,192.4493,192.7495,192.1104,192.7011,56952.0
2023-04-14 10:00:00,198.94,199.01,197.45,197.67,22645.0,192.643,192.7108,191.2001,191.4132,22645.0
2023-04-14 10:10:00,197.73,197.77,197.07,197.35,23622.0,191.4713,191.51,190.8322,191.1033,23622.0
2023-04-14 10:20:00,197.41,197.75,197.08,197.17,11611.0,191.1614,191.4906,190.8418,190.929,11611.0
2023-04-14 10:30:00,197.09,197.91,197.09,197.91,22177.0,190.8515,191.6456,190.8515,191.6456,22177.0
2023-04-14 10:40:00,197.92,198.11,197.6,197.71,11620.0,191.6553,191.8392,191.3454,191.4519,11620.0
2023-04-14 10:50:00,197.49,197.64,197.22,197.61,5702.0,191.2389,191.3841,190.9774,191.3551,5702.0
2023-04-14 11:00:00,197.57,197.57,197.27,197.5,12540.0,191.3163,191.3163,191.0258,191.2486,12540.0
2023-04-14 11:10:00,197.63,197.7,196.9,197.22,12171.0,191.3744,191.4422,190.6675,190.9774,12171.0
2023-04-14 11:20:00,197.22,197.35,197.07,197.19,3267.0,190.9774,191.1033,190.8322,190.9484,3267.0
2023-04-14 11:30:00,197.23,197.47,197.09,197.45,5965.0,190.9871,191.2195,190.8515,191.2001,5965.0
2023-04-14 11:40:00,197.42,197.48,197.02,197.16,9098.0,191.1711,191.2292,190.7837,190.9193,9098.0
2023-04-14 11:50:00,197.21,197.21,196.93,197.09,10787.0,190.9677,190.9677,190.6966,190.8515,10787.0
2023-04-14 12:00:00,197.09,197.26,196.56,196.59,21752.0,190.8515,191.0162,190.3383,190.3674,21752.0
2023-04-14 12:10:00,196.62,196.78,196.28,196.28,13417.0,190.3964,190.5513,190.0672,190.0672,13417.0
2023-04-14 12:20:00,196.26,196.58,196.26,196.33,7068.0,190.0478,190.3577,190.0478,190.1156,7068.0
2023-04-14 12:30:00,196.29,196.39,196.11,196.11,5359.0,190.0769,190.1737,189.9026,189.9026,5359.0
2023-04-14 12:40:00,196.15,196.4,196.11,196.31,8367.0,189.9413,190.1834,189.9026,190.0962,8367.0
2023-04-14 12:50:00,196.31,196.37,196.03,196.08,10439.0,190.0962,190.1543,189.8251,189.8735,10439.0
2023-04-14 13:00:00,196.14,196.59,196.14,196.53,14582.0,189.9316,190.3674,189.9316,190.3093,14582.0
2023-04-14 13:10:00,196.52,196.76,196.52,196.75,7462.0,190.2996,190.532,190.2996,190.5223,7462.0
2023-04-14 13:20:00,196.75,196.75,196.49,196.53,6298.0,190.5223,190.5223,190.2705,190.3093,6298.0
2023-04-14 13:30:00,196.43,196.43,195.95,195.95,4457.0,190.2124,190.2124,189.7476,189.7476,4457.0
2023-04-14 13:40:00,195.89,196.09,195.73,195.84,9049.0,189.6895,189.8832,189.5346,189.6411,9049.0
2023-04-14 13:50:00,195.83,195.98,195.81,195.91,4362.0,189.6314,189.7767,189.612,189.7089,4362.0
2023-04-14 14:00:00,195.94,195.98,195.6,195.65,17923.0,189.7379,189.7767,189.4087,189.4571,17923.0
2023-04-14 14:10:00,195.62,195.69,195.46,195.48,9051.0,189.4281,189.4958,189.2731,189.2925,9051.0
2023-04-14 14:20:00,195.48,195.53,195.22,195.53,7872.0,189.2925,189.3409,189.0407,189.3409,7872.0
2023-04-14 14:30:00,195.58,195.77,195.52,195.55,13571.0,189.3893,189.5733,189.3312,189.3603,13571.0
2023-04-14 14:40:00,195.56,195.68,195.45,195.59,4758.0,189.37,189.4862,189.2634,189.399,4758.0
2023-04-14 14:50:00,195.55,195.74,195.42,195.46,17959.0,189.3603,189.5443,189.2344,189.2731,17959.0
2023-04-14 15:00:00,195.45,195.45,195.0,195.0,15986.0,189.2634,189.2634,188.8277,188.8277,15986.0
2023-04-14 15:10:00,194.95,195.15,194.68,194.76,23979.0,188.7793,188.9729,188.5178,188.5953,23979.0
2023-04-14 15:20:00,194.81,195.39,194.78,195.28,18984.0,188.6437,189.2053,188.6147,189.0988,18984.0
2023-04-14 15:30:00,195.22,196.03,195.22,196.03,18230.0,189.0407,189.8251,189.0407,189.8251,18230.0
2023-04-14 15:40:00,196.07,196.14,195.87,196.03,30495.0,189.8638,189.9316,189.6701,189.8251,30495.0
2023-04-14 15:50:00,196.0,196.13,195.68,195.73,146592.0,189.796,189.9219,189.4862,189.5346,146592.0
2023-04-17 09:30:00,195.78,195.86,194.8,194.88,17515.0,189.583,189.6605,188.634,188.7115,17515.0
2023-04-17 09:40:00,194.92,195.47,194.79,195.35,13046.0,188.7502,189.2828,188.6243,189.1666,13046.0
2023-04-17 09:50:00,195.4,196.36,195.28,196.18,83617.0,189.215,190.1446,189.0988,189.9703,83617.0
2023-04-17 10:00:00,196.2,196.51,195.91,195.91,28584.0,189.9897,190.2899,189.7089,189.7089,28584.0
2023-04-17 10:10:00,195.86,196.03,195.52,195.55,7707.0,189.6605,189.8251,189.3312,189.3603,7707.0
2023-04-17 10:20:00,195.56,196.02,195.44,195.78,10222.0,189.37,189.8154,189.2538,189.583,10222.0
2023-04-17 10:30:00,195.76,195.99,195.5,195.7,12457.0,189.5636,189.7864,189.3119,189.5055,12457.0
2023-04-17 10:40:00,195.67,195.76,195.5,195.72,9815.0,189.4765,189.5636,189.3119,189.5249,9815.0
2023-04-17 10:50:00,195.7,195.88,195.47,195.6,5885.0,189.5055,189.6798,189.2828,189.4087,5885.0
2023-04-17 11:00:00,195.59,195.83,195.54,195.78,7004.0,189.399,189.6314,189.3506,189.583,7004.0
2023-04-17 11:10:00,195.75,196.21,195.75,196.14,12241.0,189.5539,189.9994,189.5539,189.9316,12241.0
2023-04-17 11:20:00,196.13,196.53,196.12,196.47,20359.0,189.9219,190.3093,189.9122,190.2512,20359.0
2023-04-17 11:30:00,196.5,196.63,196.29,196.33,25030.0,190.2802,190.4061,190.0769,190.1156,25030.0
2023-04-17 11:40:00,196.36,196.66,196.33,196.66,43447.0,190.1446,190.4351,190.1156,190.4351,43447.0
2023-04-17 11:50:00,196.65,196.78,196.55,196.61,16414.0,190.4255,190.5513,190.3286,190.3867,16414.0
2023-04-17 12:00:00,196.62,196.8,196.51,196.78,23950.0,190.3964,190.5707,190.2899,190.5513,23950.0
2023-04-17 12:10:00,196.78,196.82,196.62,196.63,19891.0,190.5513,190.5901,190.3964,190.4061,19891.0
2023-04-17 12:20:00,196.64,196.82,196.52,196.81,19293.0,190.4158,190.5901,190.2996,190.5804,19293.0
2023-04-17 12:30:00,196.8,196.88,196.63,196.64,11585.0,190.5707,190.6482,190.4061,190.4158,11585.0
2023-04-17 12:40:00,196.66,196.66,196.3,196.3,10171.0,190.4351,190.4351,190.0865,190.0865,10171.0
2023-04-17 12:50:00,196.26,196.26,195.82,195.84,12011.0,190.0478,190.0478,189.6217,189.6411,12011.0
2023-04-17 13:00:00,195.8,195.82,195.58,195.8,10717.0,189.6024,189.6217,189.3893,189.6024,10717.0
2023-04-17 13:10:00,195.83,195.97,195.76,195.89,16357.0,189.6314,189.767,189.5636,189.6895,16357.0
2023-04-17 13:20:00,195.96,196.03,195.72,195.98,18663.0,189.7573,189.8251,189.5249,189.7767,18663.0
2023-04-17 13:30:00,195.98,196.15,195.93,196.13,11042.0,189.7767,189.9413,189.7282,189.9219,11042.0
2023-04-17 13:40:00,196.13,196.35,196.12,196.22,18750.0,189.9219,190.135,189.9122,190.0091,18750.0
2023-04-17 13:50:00,196.17,196.62,196.14,196.45,79442.0,189.9607,190.3964,189.9316,190.2318,79442.0
2023-04-17 14:00:00,196.45,196.46,196.18,196.37,14489.0,190.2318,190.2415,189.9703,190.1543,14489.0
2023-04-17 14:10:00,196.37,196.77,196.37,196.77,11977.0,190.1543,190.5417,190.1543,190.5417,11977.0
2023-04-17 14:20:00,196.77,196.77,196.66,196.7,13171.0,190.5417,190.5417,190.4351,190.4739,13171.0
2023-04-17 14:30:00,196.69,196.89,196.66,196.83,14354.0,190.4642,190.6579,190.4351,190.5998,14354.0
2023-04-17 14:40:00,196.84,197.03,196.83,196.92,20046.0,190.6094,190.7934,190.5998,190.6869,20046.0
2023-04-17 14:50:00,196.94,197.01,196.77,196.79,22564.0,190.7063,190.7741,190.5417,190.561,22564.0
2023-04-17 15:00:00,196.79,197.07,196.78,196.98,26674.0,190.561,190.8322,190.5513,190.745,26674.0
2023-04-17 15:10:00,197.01,197.15,197.01,197.12,33298.0,190.7741,190.9096,190.7741,190.8806,33298.0
2023-04-17 15:20:00,197.15,197.25,197.07,197.17,20429.0,190.9096,191.0065,190.8322,190.929,20429.0
2023-04-17 15:30:00,197.15,197.15,196.78,196.89,23842.0,190.9096,190.9096,190.5513,190.6579,23842.0
2023-04-17 15:40:00,196.89,197.15,196.84,197.06,96329.0,190.6579,190.9096,190.6094,190.8225,96329.0
2023-04-17 15:50:00,197.02,198.24,196.99,198.09,214372.0,190.7837,191.9651,190.7547,191.8199,214372.0
2023-04-18 09:30:00,199.14,199.62,198.77,199.44,51610.0,192.8366,193.3015,192.4784,193.1271,51610.0
2023-04-18 09:40:00,199.32,199.94,199.0,199.12,17566.0,193.0109,193.6113,192.7011,192.8173,17566.0
2023-04-18 09:50:00,199.11,199.32,198.56,198.63,20316.0,192.8076,193.0109,192.275,192.3428,20316.0
2023-04-18 10:00:00,198.43,199.13,198.42,198.99,17932.0,192.1491,192.827,192.1394,192.6914,17932.0
2023-04-18 10:10:00,199.01,199.03,198.45,198.98,20198.0,192.7108,192.7301,192.1685,192.6817,20198.0
2023-04-18 10:20:00,199.04,199.32,199.01,199.19,10374.0,192.7398,193.0109,192.7108,192.8851,10374.0
2023-04-18 10:30:00,199.08,199.14,198.87,199.06,11351.0,192.7785,192.8366,192.5752,192.7592,11351.0
2023-04-18 10:40:00,199.12,199.46,199.01,199.24,12446.0,192.8173,193.1465,192.7108,192.9335,12446.0
2023-04-18 10:50:00,199.17,199.17,198.7,198.97,11319.0,192.8657,192.8657,192.4106,192.672,11319.0
2023-04-18 11:00:00,199.0,199.2,198.89,198.9,7597.0,192.7011,192.8947,192.5946,192.6042,7597.0
2023-04-18 11:10:00,198.89,199.09,198.77,198.8,14468.0,192.5946,192.7882,192.4784,192.5074,14468.0
2023-04-18 11:20:00,198.65,199.33,198.65,199.3,20405.0,192.3622,193.0206,192.3622,192.9916,20405.0
2023-04-18 11:30:00,199.3,199.56,199.17,199.5,8396.0,192.9916,193.2433,192.8657,193.1852,8396.0
2023-04-18 11:40:00,199.42,199.67,199.31,199.64,18862.0,193.1078,193.3499,193.0013,193.3208,18862.0
2023-04-18 11:50:00,199.67,199.74,199.55,199.66,8428.0,193.3499,193.4177,193.2337,193.3402,8428.0
2023-04-18 12:00:00,199.68,199.96,199.58,199.93,13080.0,193.3596,193.6307,193.2627,193.6016,13080.0
2023-04-18 12:10:00,199.94,200.2,199.92,200.05,23488.0,193.6113,193.8631,193.592,193.7178,23488.0
2023-04-18 12:20:00,200.05,200.39,200.02,200.32,10174.0,193.7178,194.0471,193.6888,193.9793,10174.0
2023-04-18 12:30:00,200.32,200.32,200.18,200.22,11647.0,193.9793,193.9793,193.8437,193.8825,11647.0
2023-04-18 12:40:00,200.22,200.31,200.11,200.17,8404.0,193.8825,193.9696,193.7759,193.834,8404.0
2023-04-18 12:50:00,200.21,200.41,200.17,200.34,15186.0,193.8728,194.0664,193.834,193.9987,15186.0
2023-04-18 13:00:00,200.32,200.33,200.09,200.23,18858.0,193.9793,193.989,193.7566,193.8921,18858.0
2023-04-18 13:10:00,200.25,200.26,199.89,199.93,19565.0,193.9115,193.9212,193.5629,193.6016,19565.0
2023-04-18 13:20:00,199.95,199.95,199.73,199.89,16062.0,193.621,193.621,193.408,193.5629,16062.0
2023-04-18 13:30:00,199.9,200.19,199.84,200.17,16522.0,193.5726,193.8534,193.5145,193.834,16522.0
2023-04-18 13:40:00,200.18,200.47,200.17,200.33,10763.0,193.8437,194.1245,193.834,193.989,10763.0
2023-04-18 13:50:00,200.44,200.51,200.37,200.37,9496.0,194.0955,194.1633,194.0277,194.0277,9496.0
2023-04-18 14:00:00,200.4,200.61,200.37,200.6,9373.0,194.0568,194.2601,194.0277,194.2504,9373.0
2023-04-18 14:10:00,200.54,200.6,200.36,200.48,6332.0,194.1923,194.2504,194.018,194.1342,6332.0
2023-04-18 14:20:00,200.53,200.65,200.46,200.63,9062.0,194.1826,194.2988,194.1149,194.2795,9062.0
2023-04-18 14:30:00,200.65,200.94,200.48,200.91,141864.0,194.2988,194.5797,194.1342,194.5506,141864.0
2023-04-18 14:40:00,200.93,201.12,200.7,200.92,15722.0,194.57,194.754,194.3473,194.5603,15722.0
2023-04-18 14:50:00,200.9,201.14,200.85,201.08,11002.0,194.5409,194.7733,194.4925,194.7152,11002.0
2023-04-18 15:00:00,201.1,201.58,201.1,201.38,27580.0,194.7346,195.1994,194.7346,195.0057,27580.0
2023-04-18 15:10:00,201.38,201.64,201.38,201.47,14211.0,195.0057,195.2575,195.0057,195.0929,14211.0
2023-04-18 15:20:00,201.47,201.58,201.3,201.5,23319.0,195.0929,195.1994,194.9283,195.1219,23319.0
2023-04-18 15:30:00,201.5,201.75,201.46,201.65,35963.0,195.1219,195.364,195.0832,195.2672,35963.0
2023-04-18 15:40:00,201.65,201.85,201.62,201.77,46947.0,195.2672,195.4609,195.2381,195.3834,46947.0
2023-04-18 15:50:00,201.81,202.01,201.6,201.8,187067.0,195.4221,195.6158,195.2188,195.4124,187067.0
2023-04-19 09:30:00,203.99,205.72,203.82,204.5,90129.0,197.5331,199.2084,197.3685,198.027,90129.0
2023-04-19 09:40:00,204.43,205.14,203.43,203.81,52344.0,197.9592,198.6467,196.9909,197.3588,52344.0
2023-04-19 09:50:00,203.81,204.65,203.26,204.2,24630.0,197.3588,198.1722,196.8262,197.7365,24630.0
2023-04-19 10:00:00,204.24,204.24,203.41,204.11,16513.0,197.7752,197.7752,196.9715,197.6493,16513.0
2023-04-19 10:10:00,204.11,205.0,204.11,204.98,22329.0,197.6493,198.5112,197.6493,198.4918,22329.0
2023-04-19 10:20:00,204.92,205.04,204.25,204.35,13339.0,198.4337,198.5499,197.7849,197.8817,13339.0
2023-04-19 10:30:00,204.3,204.72,204.23,204.62,15694.0,197.8333,198.24,197.7655,198.1432,15694.0
2023-04-19 10:40:00,204.59,204.59,204.05,204.05,12108.0,198.1141,198.1141,197.5912,197.5912,12108.0
2023-04-19 10:50:00,204.21,204.41,204.06,204.41,69698.0,197.7462,197.9398,197.6009,197.9398,69698.0
2023-04-19 11:00:00,204.43,204.51,203.79,204.06,18978.0,197.9592,198.0367,197.3395,197.6009,18978.0
2023-04-19 11:10:00,204.0,204.46,203.94,204.45,45193.0,197.5428,197.9883,197.4847,197.9786,45193.0
2023-04-19 11:20:00,204.36,204.5,204.22,204.45,13428.0,197.8914,198.027,197.7558,197.9786,13428.0
2023-04-19 11:30:00,204.29,204.54,204.17,204.4,21564.0,197.8236,198.0657,197.7074,197.9301,21564.0
2023-04-19 11:40:00,204.4,204.85,204.4,204.74,21642.0,197.9301,198.3659,197.9301,198.2594,21642.0
2023-04-19 11:50:00,204.71,204.76,204.54,204.73,15518.0,198.2303,198.2788,198.0657,198.2497,15518.0
2023-04-19 12:00:00,204.68,204.76,204.24,204.42,11824.0,198.2013,198.2788,197.7752,197.9495,11824.0
2023-04-19 12:10:00,204.37,204.37,204.15,204.18,9329.0,197.9011,197.9011,197.6881,197.7171,9329.0
2023-04-19 12:20:00,204.17,204.36,204.13,204.25,17800.0,197.7074,197.8914,197.6687,197.7849,17800.0
2023-04-19 12:30:00,204.28,204.47,204.23,204.37,11245.0,197.8139,197.9979,197.7655,197.9011,11245.0
2023-04-19 12:40:00,204.4,204.64,204.4,204.6,13836.0,197.9301,198.1626,197.9301,198.1238,13836.0
2023-04-19 12:50:00,204.54,204.7,204.38,204.41,10274.0,198.0657,198.2207,197.9108,197.9398,10274.0
2023-04-19 13:00:00,204.39,204.57,204.32,204.5,7502.0,197.9205,198.0948,197.8527,198.027,7502.0
2023-04-19 13:10:00,204.44,204.52,204.15,204.22,8948.0,197.9689,198.0464,197.6881,197.7558,8948.0
2023-04-19 13:20:00,204.21,204.56,204.15,204.52,8645.0,197.7462,198.0851,197.6881,198.0464,8645.0
2023-04-19 13:30:00,204.55,204.75,204.51,204.72,10464.0,198.0754,198.2691,198.0367,198.24,10464.0
2023-04-19 13:40:00,204.75,205.0,204.68,205.0,57717.0,198.2691,198.5112,198.2013,198.5112,57717.0
2023-04-19 13:50:00,205.0,205.0,204.84,204.86,43235.0,198.5112,198.5112,198.3562,198.3756,43235.0
2023-04-19 14:00:00,204.93,205.09,204.66,204.72,11929.0,198.4434,198.5983,198.1819,198.24,11929.0
2023-04-19 14:10:00,204.74,204.79,204.56,204.78,9285.0,198.2594,198.3078,198.0851,198.2981,9285.0
2023-04-19 14:20:00,204.79,204.86,204.65,204.85,14571.0,198.3078,198.3756,198.1722,198.3659,14571.0
2023-04-19 14:30:00,204.87,204.93,204.5,204.56,8712.0,198.3853,198.4434,198.027,198.0851,8712.0
2023-04-19 14:40:00,204.58,204.6,204.4,204.51,10634.0,198.1045,198.1238,197.9301,198.0367,10634.0
2023-04-19 14:50:00,204.53,204.96,204.53,204.9,21419.0,198.056,198.4724,198.056,198.4143,21419.0
2023-04-19 15:00:00,204.96,205.04,204.8,204.93,13062.0,198.4724,198.5499,198.3175,198.4434,13062.0
2023-04-19 15:10:00,204.91,204.97,204.67,204.69,15527.0,198.424,198.4821,198.1916,198.211,15527.0
2023-04-19 15:20:00,204.68,204.91,204.68,204.79,11893.0,198.2013,198.424,198.2013,198.3078,11893.0
2023-04-19 15:30:00,204.78,204.87,204.38,204.46,20472.0,198.2981,198.3853,197.9108,197.9883,20472.0
2023-04-19 15:40:00,204.44,204.59,204.3,204.36,55071.0,197.9689,198.1141,197.8333,197.8914,55071.0
2023-04-19 15:50:00,204.37,204.59,204.25,204.5,74051.0,197.9011,198.1141,197.7849,198.027,74051.0
2023-04-20 09:30:00,203.95,205.25,203.86,204.99,35259.0,197.4944,198.7532,197.4072,198.5015,35259.0
2023-04-20 09:40:00,204.77,204.81,203.84,203.99,17773.0,198.2884,198.3272,197.3879,197.5331,17773.0
2023-04-20 09:50:00,204.0,204.07,203.15,203.76,27067.0,197.5428,197.6106,196.7197,197.3104,27067.0
2023-04-20 10:00:00,203.67,203.94,203.6,203.69,18425.0,197.2233,197.4847,197.1555,197.2426,18425.0
2023-04-20 10:10:00,203.75,204.06,203.56,204.05,8798.0,197.3007,197.6009,197.1167,197.5912,8798.0
2023-04-20 10:20:00,203.95,204.08,203.83,203.98,8140.0,197.4944,197.6203,197.3782,197.5234,8140.0
2023-04-20 10:30:00,203.95,204.3,203.88,204.13,8694.0,197.4944,197.8333,197.4266,197.6687,8694.0
2023-04-20 10:40:00,204.16,204.36,204.09,204.35,8472.0,197.6977,197.8914,197.63,197.8817,8472.0
2023-04-20 10:50:00,204.31,204.54,204.09,204.54,10293.0,197.843,198.0657,197.63,198.0657,10293.0
2023-04-20 11:00:00,204.55,204.55,204.06,204.24,6614.0,198.0754,198.0754,197.6009,197.7752,6614.0
2023-04-20 11:10:00,204.26,204.31,203.7,203.75,8412.0,197.7946,197.843,197.2523,197.3007,8412.0
2023-04-20 11:20:00,203.72,203.76,203.61,203.72,20667.0,197.2717,197.3104,197.1652,197.2717,20667.0
2023-04-20 11:30:00,203.77,203.77,203.42,203.44,21589.0,197.3201,197.3201,196.9812,197.0005,21589.0
2023-04-20 11:40:00,203.41,203.72,203.34,203.72,6281.0,196.9715,197.2717,196.9037,197.2717,6281.0
2023-04-20 11:50:00,203.68,203.69,202.87,203.03,30592.0,197.2329,197.2426,196.4486,196.6035,30592.0
2023-04-20 12:00:00,203.08,203.32,203.05,203.22,9376.0,196.6519,196.8843,196.6229,196.7875,9376.0
2023-04-20 12:10:00,203.26,203.34,203.1,203.27,5210.0,196.8262,196.9037,196.6713,196.8359,5210.0
2023-04-20 12:20:00,203.3,203.33,203.11,203.26,6839.0,196.865,196.894,196.681,196.8262,6839.0
2023-04-20 12:30:00,203.23,203.31,203.17,203.29,12476.0,196.7972,196.8747,196.7391,196.8553,12476.0
2023-04-20 12:40:00,203.28,203.79,203.28,203.72,12978.0,196.8456,197.3395,196.8456,197.2717,12978.0
2023-04-20 12:50:00,203.65,203.66,203.43,203.53,4230.0,197.2039,197.2136,196.9909,197.0877,4230.0
2023-04-20 13:00:00,203.49,203.59,203.43,203.51,7951.0,197.049,197.1458,196.9909,197.0683,7951.0
2023-04-20 13:10:00,203.54,203.58,203.37,203.39,4881.0,197.0974,197.1361,196.9328,196.9521,4881.0
2023-04-20 13:20:00,203.38,203.73,203.33,203.58,13619.0,196.9424,197.2814,196.894,197.1361,13619.0
2023-04-20 13:30:00,203.61,203.68,203.54,203.65,6039.0,197.1652,197.2329,197.0974,197.2039,6039.0
2023-04-20 13:40:00,203.68,203.73,203.45,203.5,6360.0,197.2329,197.2814,197.0102,197.0586,6360.0
2023-04-20 13:50:00,203.55,203.66,203.48,203.66,9726.0,197.1071,197.2136,197.0393,197.2136,9726.0
2023-04-20 14:00:00,203.69,203.72,203.42,203.6,11603.0,197.2426,197.2717,196.9812,197.1555,11603.0
2023-04-20 14:10:00,203.64,204.1,203.64,204.09,7413.0,197.1942,197.6396,197.1942,197.63,7413.0
2023-04-20 14:20:00,204.07,204.25,203.99,204.04,9086.0,197.6106,197.7849,197.5331,197.5815,9086.0
2023-04-20 14:30:00,203.92,203.95,203.41,203.48,16808.0,197.4653,197.4944,196.9715,197.0393,16808.0
2023-04-20 14:40:00,203.47,203.5,203.25,203.29,34794.0,197.0296,197.0586,196.8166,196.8553,34794.0
2023-04-20 14:50:00,203.31,203.74,203.28,203.74,14198.0,196.8747,197.291,196.8456,197.291,14198.0
2023-04-20 15:00:00,203.77,203.87,203.57,203.65,28226.0,197.3201,197.4169,197.1264,197.2039,28226.0
2023-04-20 15:10:00,203.6,203.76,203.32,203.62,14505.0,197.1555,197.3104,196.8843,197.1748,14505.0
2023-04-20 15:20:00,203.61,203.78,203.49,203.7,17544.0,197.1652,197.3298,197.049,197.2523,17544.0
2023-04-20 15:30:00,203.73,203.87,203.62,203.76,15314.0,197.2814,197.4169,197.1748,197.3104,15314.0
2023-04-20 15:40:00,203.74,203.74,203.57,203.71,30164.0,197.291,197.291,197.1264,197.262,30164.0
2023-04-20 15:50:00,203.65,204.04,203.55,203.96,76563.0,197.2039,197.5815,197.1071,197.5041,76563.0
2023-04-21 09:30:00,202.65,202.9,199.52,200.0,93304.0,196.2355,196.4776,193.2046,193.6694,93304.0
2023-04-21 09:40:00,200.04,200.38,198.6,200.37,108141.0,193.7082,194.0374,192.3137,194.0277,108141.0
2023-04-21 09:50:00,200.43,200.93,200.0,200.39,10164.0,194.0858,194.57,193.6694,194.0471,10164.0
2023-04-21 10:00:00,200.29,200.51,199.96,200.48,23235.0,193.9502,194.1633,193.6307,194.1342,23235.0
2023-04-21 10:10:00,200.56,201.15,200.55,200.74,13966.0,194.2117,194.783,194.202,194.386,13966.0
2023-04-21 10:20:00,200.67,200.69,200.15,200.31,20815.0,194.3182,194.3376,193.8147,193.9696,20815.0
2023-04-21 10:30:00,200.23,200.39,200.04,200.04,9994.0,193.8921,194.0471,193.7082,193.7082,9994.0
2023-04-21 10:40:00,200.0,200.25,199.34,199.77,49449.0,193.6694,193.9115,193.0303,193.4467,49449.0
2023-04-21 10:50:00,199.67,199.67,198.99,199.2,11184.0,193.3499,193.3499,192.6914,192.8947,11184.0
2023-04-21 11:00:00,199.17,199.56,198.85,199.44,8599.0,192.8657,193.2433,192.5558,193.1271,8599.0
2023-04-21 11:10:00,199.46,199.55,199.08,199.4,10689.0,193.1465,193.2337,192.7785,193.0884,10689.0
2023-04-21 11:20:00,199.31,199.65,199.3,199.53,15636.0,193.0013,193.3305,192.9916,193.2143,15636.0
2023-04-21 11:30:00,199.5,199.75,199.21,199.5,14203.0,193.1852,193.4273,192.9044,193.1852,14203.0
2023-04-21 11:40:00,199.72,199.99,199.57,199.57,9120.0,193.3983,193.6597,193.253,193.253,9120.0
2023-04-21 11:50:00,199.53,199.98,199.46,199.92,6684.0,193.2143,193.6501,193.1465,193.592,6684.0
2023-04-21 12:00:00,199.97,200.26,199.87,200.21,4239.0,193.6404,193.9212,193.5435,193.8728,4239.0
2023-04-21 12:10:00,200.17,200.33,200.06,200.27,8896.0,193.834,193.989,193.7275,193.9309,8896.0
2023-04-21 12:20:00,200.32,200.55,200.13,200.53,5571.0,193.9793,194.202,193.7953,194.1826,5571.0
2023-04-21 12:30:00,200.62,200.62,200.35,200.43,5815.0,194.2698,194.2698,194.0083,194.0858,5815.0
2023-04-21 12:40:00,200.49,200.71,200.49,200.66,5243.0,194.1439,194.3569,194.1439,194.3085,5243.0
2023-04-21 12:50:00,200.65,200.79,200.58,200.74,6976.0,194.2988,194.4344,194.2311,194.386,6976.0
2023-04-21 13:00:00,200.76,200.76,200.43,200.43,11661.0,194.4054,194.4054,194.0858,194.0858,11661.0
2023-04-21 13:10:00,200.42,200.42,200.03,200.11,15484.0,194.0761,194.0761,193.6985,193.7759,15484.0
2023-04-21 13:20:00,200.1,200.63,200.08,200.63,18005.0,193.7663,194.2795,193.7469,194.2795,18005.0
2023-04-21 13:30:00,200.65,201.15,200.62,201.15,8353.0,194.2988,194.783,194.2698,194.783,8353.0
2023-04-21 13:40:00,201.2,201.39,201.2,201.25,13385.0,194.8314,195.0154,194.8314,194.8799,13385.0
2023-04-21 13:50:00,201.32,201.62,201.32,201.35,15031.0,194.9476,195.2381,194.9476,194.9767,15031.0
2023-04-21 14:00:00,201.37,201.45,200.99,201.08,22594.0,194.9961,195.0735,194.6281,194.7152,22594.0
2023-04-21 14:10:00,201.09,201.1,200.95,201.03,9975.0,194.7249,194.7346,194.5894,194.6668,9975.0
2023-04-21 14:20:00,201.05,201.11,200.92,200.93,13966.0,194.6862,194.7443,194.5603,194.57,13966.0
2023-04-21 14:30:00,200.92,201.11,200.87,201.05,13860.0,194.5603,194.7443,194.5119,194.6862,13860.0
2023-04-21 14:40:00,201.04,201.23,201.04,201.19,10163.0,194.6765,194.8605,194.6765,194.8218,10163.0
2023-04-21 14:50:00,201.2,201.27,200.73,200.94,37931.0,194.8314,194.8992,194.3763,194.5797,37931.0
2023-04-21 15:00:00,200.89,201.04,200.78,201.04,14397.0,194.5313,194.6765,194.4247,194.6765,14397.0
2023-04-21 15:10:00,201.09,201.26,200.83,201.15,28003.0,194.7249,194.8895,194.4732,194.783,28003.0
2023-04-21 15:20:00,201.18,201.39,201.11,201.34,13593.0,194.8121,195.0154,194.7443,194.967,13593.0
2023-04-21 15:30:00,201.33,201.58,201.28,201.28,40540.0,194.9573,195.1994,194.9089,194.9089,40540.0
2023-04-21 15:40:00,201.21,201.57,201.13,201.2,40599.0,194.8411,195.1897,194.7637,194.8314,40599.0
2023-04-21 15:50:00,201.22,201.49,201.11,201.16,150605.0,194.8508,195.1123,194.7443,194.7927,150605.0
2023-04-24 09:30:00,201.27,201.3,200.64,200.67,15772.0,194.8992,194.9283,194.2892,194.3182,15772.0
2023-04-24 09:40:00,200.83,201.31,200.58,201.31,9597.0,194.4732,194.938,194.2311,194.938,9597.0
2023-04-24 09:50:00,201.37,201.85,201.37,201.74,7082.0,194.9961,195.4609,194.9961,195.3543,7082.0
2023-04-24 10:00:00,201.77,202.26,201.69,202.23,5897.0,195.3834,195.8579,195.3059,195.8288,5897.0
2023-04-24 10:10:00,202.23,202.63,202.22,202.27,4467.0,195.8288,196.2162,195.8192,195.8676,4467.0
2023-04-24 10:20:00,202.23,202.6,202.18,202.6,5283.0,195.8288,196.1871,195.7804,196.1871,5283.0
2023-04-24 10:30:00,202.6,202.79,202.57,202.63,4095.0,196.1871,196.3711,196.1581,196.2162,4095.0
2023-04-24 10:40:00,202.64,202.64,202.12,202.26,7574.0,196.2259,196.2259,195.7223,195.8579,7574.0
2023-04-24 10:50:00,202.3,202.35,202.06,202.06,4468.0,195.8966,195.945,195.6642,195.6642,4468.0
2023-04-24 11:00:00,202.01,202.18,201.73,201.81,6734.0,195.6158,195.7804,195.3447,195.4221,6734.0
2023-04-24 11:10:00,201.85,201.9,201.66,201.85,5789.0,195.4609,195.5093,195.2769,195.4609,5789.0
2023-04-24 11:20:00,201.65,201.75,201.49,201.74,9896.0,195.2672,195.364,195.1123,195.3543,9896.0
2023-04-24 11:30:00,201.7,201.75,201.61,201.63,7095.0,195.3156,195.364,195.2285,195.2478,7095.0
2023-04-24 11:40:00,201.61,201.78,201.46,201.78,8133.0,195.2285,195.3931,195.0832,195.3931,8133.0
2023-04-24 11:50:00,201.86,201.92,201.66,201.73,4348.0,195.4705,195.5286,195.2769,195.3447,4348.0
2023-04-24 12:00:00,201.72,201.83,201.51,201.54,4910.0,195.335,195.4415,195.1316,195.1607,4910.0
2023-04-24 12:10:00,201.57,201.57,201.34,201.42,7989.0,195.1897,195.1897,194.967,195.0445,7989.0
2023-04-24 12:20:00,201.43,201.52,201.35,201.5,9391.0,195.0542,195.1413,194.9767,195.1219,9391.0
2023-04-24 12:30:00,201.43,201.45,201.37,201.45,3992.0,195.0542,195.0735,194.9961,195.0735,3992.0
2023-04-24 12:40:00,201.43,201.45,201.32,201.4,7205.0,195.0542,195.0735,194.9476,195.0251,7205.0
2023-04-24 12:50:00,201.41,201.41,201.19,201.21,12195.0,195.0348,195.0348,194.8218,194.8411,12195.0
2023-04-24 13:00:00,201.17,201.31,201.09,201.09,8321.0,194.8024,194.938,194.7249,194.7249,8321.0
2023-04-24 13:10:00,201.05,201.08,200.9,200.91,4217.0,194.6862,194.7152,194.5409,194.5506,4217.0
2023-04-24 13:20:00,200.97,201.15,200.96,201.1,8802.0,194.6087,194.783,194.599,194.7346,8802.0
2023-04-24 13:30:00,201.1,201.22,201.1,201.11,7789.0,194.7346,194.8508,194.7346,194.7443,7789.0
2023-04-24 13:40:00,201.09,201.22,201.0,201.0,6556.0,194.7249,194.8508,194.6378,194.6378,6556.0
2023-04-24 13:50:00,201.05,201.12,200.81,200.84,6344.0,194.6862,194.754,194.4538,194.4828,6344.0
2023-04-24 14:00:00,200.82,200.82,200.58,200.63,9052.0,194.4635,194.4635,194.2311,194.2795,9052.0
2023-04-24 14:10:00,200.63,200.64,200.32,200.35,4776.0,194.2795,194.2892,193.9793,194.0083,4776.0
2023-04-24 14:20:00,200.36,200.48,200.29,200.46,9109.0,194.018,194.1342,193.9502,194.1149,9109.0
2023-04-24 14:30:00,200.47,200.51,200.35,200.37,20066.0,194.1245,194.1633,194.0083,194.0277,20066.0
2023-04-24 14:40:00,200.37,200.52,200.29,200.46,11869.0,194.0277,194.173,193.9502,194.1149,11869.0
2023-04-24 14:50:00,200.45,200.56,200.4,200.56,6215.0,194.1052,194.2117,194.0568,194.2117,6215.0
2023-04-24 15:00:00,200.59,200.77,200.54,200.61,5025.0,194.2407,194.415,194.1923,194.2601,5025.0
2023-04-24 15:10:00,200.59,200.78,200.57,200.77,8605.0,194.2407,194.4247,194.2214,194.415,8605.0
2023-04-24 15:20:00,200.75,200.83,200.65,200.79,9848.0,194.3957,194.4732,194.2988,194.4344,9848.0
2023-04-24 15:30:00,200.77,200.77,200.55,200.55,13916.0,194.415,194.415,194.202,194.202,13916.0
2023-04-24 15:40:00,200.55,200.79,200.53,200.74,36799.0,194.202,194.4344,194.1826,194.386,36799.0
2023-04-24 15:50:00,200.71,200.75,200.39,200.57,109900.0,194.3569,194.3957,194.0471,194.2214,109900.0
2023-04-25 09:30:00,199.71,200.52,199.49,200.22,19245.0,193.3886,194.173,193.1756,193.8825,19245.0
2023-04-25 09:40:00,200.36,200.52,200.08,200.28,9469.0,194.018,194.173,193.7469,193.9406,9469.0
2023-04-25 09:50:00,200.29,200.65,200.19,200.46,26841.0,193.9502,194.2988,193.8534,194.1149,26841.0
2023-04-25 10:00:00,200.45,200.87,200.45,200.55,38407.0,194.1052,194.5119,194.1052,194.202,38407.0
2023-04-25 10:10:00,200.45,200.6,200.09,200.54,11176.0,194.1052,194.2504,193.7566,194.1923,11176.0
2023-04-25 10:20:00,200.56,201.05,200.56,200.9,22949.0,194.2117,194.6862,194.2117,194.5409,22949.0
2023-04-25 10:30:00,200.86,200.99,200.6,200.68,13925.0,194.5022,194.6281,194.2504,194.3279,13925.0
2023-04-25 10:40:00,200.69,200.8,200.56,200.68,12589.0,194.3376,194.4441,194.2117,194.3279,12589.0
2023-04-25 10:50:00,200.71,201.05,200.69,201.03,20493.0,194.3569,194.6862,194.3376,194.6668,20493.0
2023-04-25 11:00:00,201.0,201.01,200.73,200.89,10536.0,194.6378,194.6475,194.3763,194.5313,10536.0
2023-04-25 11:10:00,200.88,201.25,200.83,201.15,38060.0,194.5216,194.8799,194.4732,194.783,38060.0
2023-04-25 11:20:00,201.19,201.19,200.78,200.91,17078.0,194.8218,194.8218,194.4247,194.5506,17078.0
2023-04-25 11:30:00,200.93,201.04,200.76,200.95,11815.0,194.57,194.6765,194.4054,194.5894,11815.0
2023-04-25 11:40:00,200.93,201.16,200.83,201.11,10856.0,194.57,194.7927,194.4732,194.7443,10856.0
2023-04-25 11:50:00,201.06,201.17,200.99,201.0,10855.0,194.6959,194.8024,194.6281,194.6378,10855.0
2023-04-25 12:00:00,201.04,201.06,200.76,200.88,7225.0,194.6765,194.6959,194.4054,194.5216,7225.0
2023-04-25 12:10:00,200.99,201.18,200.78,201.13,12039.0,194.6281,194.8121,194.4247,194.7637,12039.0
2023-04-25 12:20:00,201.11,201.18,201.02,201.09,7724.0,194.7443,194.8121,194.6571,194.7249,7724.0
2023-04-25 12:30:00,201.06,201.34,201.05,201.1,15901.0,194.6959,194.967,194.6862,194.7346,15901.0
2023-04-25 12:40:00,201.15,201.37,201.14,201.2,6101.0,194.783,194.9961,194.7733,194.8314,6101.0
2023-04-25 12:50:00,201.17,201.24,200.86,200.89,8806.0,194.8024,194.8702,194.5022,194.5313,8806.0
2023-04-25 13:00:00,200.88,200.88,200.47,200.48,7890.0,194.5216,194.5216,194.1245,194.1342,7890.0
2023-04-25 13:10:00,200.48,200.6,199.98,200.23,37170.0,194.1342,194.2504,193.6501,193.8921,37170.0
2023-04-25 13:20:00,200.27,200.7,200.17,200.66,13293.0,193.9309,194.3473,193.834,194.3085,13293.0
2023-04-25 13:30:00,200.62,200.71,200.48,200.68,15038.0,194.2698,194.3569,194.1342,194.3279,15038.0
2023-04-25 13:40:00,200.62,200.8,200.37,200.42,8449.0,194.2698,194.4441,194.0277,194.0761,8449.0
2023-04-25 13:50:00,200.39,200.41,200.14,200.18,9272.0,194.0471,194.0664,193.805,193.8437,9272.0
2023-04-25 14:00:00,200.15,200.46,200.07,200.27,6389.0,193.8147,194.1149,193.7372,193.9309,6389.0
2023-04-25 14:10:00,200.23,200.61,200.21,200.57,12510.0,193.8921,194.2601,193.8728,194.2214,12510.0
2023-04-25 14:20:00,200.51,200.7,200.5,200.64,10148.0,194.1633,194.3473,194.1536,194.2892,10148.0
2023-04-25 14:30:00,200.6,200.77,200.49,200.56,14633.0,194.2504,194.415,194.1439,194.2117,14633.0
2023-04-25 14:40:00,200.55,200.73,200.39,200.72,11982.0,194.202,194.3763,194.0471,194.3666,11982.0
2023-04-25 14:50:00,200.76,200.88,200.52,200.57,29275.0,194.4054,194.5216,194.173,194.2214,29275.0
2023-04-25 15:00:00,200.61,200.75,200.56,200.62,8750.0,194.2601,194.3957,194.2117,194.2698,8750.0
2023-04-25 15:10:00,200.63,200.79,200.56,200.67,7391.0,194.2795,194.4344,194.2117,194.3182,7391.0
2023-04-25 15:20:00,200.65,200.69,200.5,200.54,15561.0,194.2988,194.3376,194.1536,194.1923,15561.0
2023-04-25 15:30:00,200.59,200.75,200.44,200.7,36706.0,194.2407,194.3957,194.0955,194.3473,36706.0
2023-04-25 15:40:00,200.71,201.1,200.57,200.76,40016.0,194.3569,194.7346,194.2214,194.4054,40016.0
2023-04-25 15:50:00,200.67,201.33,200.56,201.29,124683.0,194.3182,194.9573,194.2117,194.9186,124683.0
2023-04-26 09:30:00,202.01,204.33,201.68,203.17,80303.0,195.6158,197.8624,195.2962,196.7391,80303.0
2023-04-26 09:40:00,203.13,203.71,202.36,202.59,31923.0,196.7003,197.262,195.9547,196.1774,31923.0
2023-04-26 09:50:00,202.5,202.54,199.04,199.21,48866.0,196.0903,196.129,192.7398,192.9044,48866.0
2023-04-26 10:00:00,199.13,199.21,197.31,197.98,55128.0,192.827,192.9044,191.0646,191.7134,55128.0
2023-04-26 10:10:00,197.76,197.88,196.61,197.72,60862.0,191.5003,191.6165,190.3867,191.4616,60862.0
2023-04-26 10:20:00,197.62,199.24,197.62,198.83,21728.0,191.3648,192.9335,191.3648,192.5365,21728.0
2023-04-26 10:30:00,199.05,200.11,199.05,199.7,45724.0,192.7495,193.7759,192.7495,193.3789,45724.0
2023-04-26 10:40:00,199.77,199.77,198.66,198.77,25710.0,193.4467,193.4467,192.3718,192.4784,25710.0
2023-04-26 10:50:00,198.74,198.74,198.14,198.35,22239.0,192.4493,192.4493,191.8683,192.0716,22239.0
2023-04-26 11:00:00,198.5,198.95,198.24,198.61,34253.0,192.2169,192.6527,191.9651,192.3234,34253.0
2023-04-26 11:10:00,198.61,199.22,198.47,199.07,50953.0,192.3234,192.9141,192.1879,192.7689,50953.0
2023-04-26 11:20:00,199.1,200.55,199.1,200.52,27930.0,192.7979,194.202,192.7979,194.173,27930.0
2023-04-26 11:30:00,200.55,201.13,200.55,200.63,42170.0,194.202,194.7637,194.202,194.2795,42170.0
2023-04-26 11:40:00,200.59,201.14,200.48,201.01,25867.0,194.2407,194.7733,194.1342,194.6475,25867.0
2023-04-26 11:50:00,200.96,201.01,200.66,200.91,19802.0,194.599,194.6475,194.3085,194.5506,19802.0
2023-04-26 12:00:00,200.92,201.18,200.33,200.42,16754.0,194.5603,194.8121,193.989,194.0761,16754.0
2023-04-26 12:10:00,200.3,200.57,199.73,199.76,13602.0,193.9599,194.2214,193.408,193.437,13602.0
2023-04-26 12:20:00,199.72,199.87,199.16,199.23,12159.0,193.3983,193.5435,192.856,192.9238,12159.0
2023-04-26 12:30:00,199.31,199.45,199.07,199.14,9717.0,193.0013,193.1368,192.7689,192.8366,9717.0
2023-04-26 12:40:00,199.08,199.22,198.91,199.07,9199.0,192.7785,192.9141,192.6139,192.7689,9199.0
2023-04-26 12:50:00,199.0,199.0,198.8,198.91,7845.0,192.7011,192.7011,192.5074,192.6139,7845.0
2023-04-26 13:00:00,198.94,199.12,198.68,198.78,7544.0,192.643,192.8173,192.3912,192.488,7544.0
2023-04-26 13:10:00,198.78,198.78,198.11,198.11,6408.0,192.488,192.488,191.8392,191.8392,6408.0
2023-04-26 13:20:00,198.17,198.49,197.97,198.36,28265.0,191.8973,192.2072,191.7037,192.0813,28265.0
2023-04-26 13:30:00,198.37,198.61,198.28,198.38,12812.0,192.091,192.3234,192.0039,192.1007,12812.0
2023-04-26 13:40:00,198.42,198.69,198.16,198.21,7798.0,192.1394,192.4009,191.8877,191.9361,7798.0
2023-04-26 13:50:00,198.18,198.18,197.8,197.92,15540.0,191.907,191.907,191.5391,191.6553,15540.0
2023-04-26 14:00:00,197.9,197.98,197.27,197.27,16979.0,191.6359,191.7134,191.0258,191.0258,16979.0
2023-04-26 14:10:00,197.28,197.43,196.95,197.35,17546.0,191.0355,191.1808,190.716,191.1033,17546.0
2023-04-26 14:20:00,197.37,197.82,197.35,197.82,7763.0,191.1227,191.5584,191.1033,191.5584,7763.0
2023-04-26 14:30:00,197.85,197.94,197.6,197.73,11102.0,191.5875,191.6746,191.3454,191.4713,11102.0
2023-04-26 14:40:00,197.59,197.65,197.39,197.63,6877.0,191.3357,191.3938,191.142,191.3744,6877.0
2023-04-26 14:50:00,197.55,197.61,197.22,197.58,10869.0,191.297,191.3551,190.9774,191.326,10869.0
2023-04-26 15:00:00,197.6,197.82,197.53,197.8,12669.0,191.3454,191.5584,191.2776,191.5391,12669.0
2023-04-26 15:10:00,197.79,198.01,197.49,197.51,15063.0,191.5294,191.7424,191.2389,191.2582,15063.0
2023-04-26 15:20:00,197.46,197.75,197.35,197.75,15640.0,191.2098,191.4906,191.1033,191.4906,15640.0
2023-04-26 15:30:00,197.76,197.77,197.42,197.76,60653.0,191.5003,191.51,191.1711,191.5003,60653.0
2023-04-26 15:40:00,197.8,197.96,197.62,197.94,31184.0,191.5391,191.694,191.3648,191.6746,31184.0
2023-04-26 15:50:00,197.91,198.53,197.87,198.33,165683.0,191.6456,192.246,191.6068,192.0523,165683.0
2023-04-27 09:30:00,197.64,198.54,197.01,198.11,77366.0,191.3841,192.2556,190.7741,191.8392,77366.0
2023-04-27 09:40:00,198.32,198.62,197.84,198.36,27455.0,192.0426,192.3331,191.5778,192.0813,27455.0
2023-04-27 09:50:00,198.34,199.35,198.28,199.35,26521.0,192.062,193.04,192.0039,193.04,26521.0
2023-04-27 10:00:00,199.35,199.54,198.3,198.3,20760.0,193.04,193.224,192.0232,192.0232,20760.0
2023-04-27 10:10:00,198.34,198.76,198.25,198.74,12146.0,192.062,192.4687,191.9748,192.4493,12146.0
2023-04-27 10:20:00,198.66,198.76,198.35,198.66,24160.0,192.3718,192.4687,192.0716,192.3718,24160.0
2023-04-27 10:30:00,198.66,198.91,198.47,198.69,11961.0,192.3718,192.6139,192.1879,192.4009,11961.0
2023-04-27 10:40:00,198.68,198.68,198.2,198.46,20647.0,192.3912,192.3912,191.9264,192.1782,20647.0
2023-04-27 10:50:00,198.45,198.45,198.1,198.24,15780.0,192.1685,192.1685,191.8296,191.9651,15780.0
2023-04-27 11:00:00,198.27,198.29,197.66,197.75,15793.0,191.9942,192.0135,191.4035,191.4906,15793.0
2023-04-27 11:10:00,197.79,197.91,197.34,197.5,27776.0,191.5294,191.6456,191.0936,191.2486,27776.0
2023-04-27 11:20:00,197.5,197.59,197.33,197.46,37356.0,191.2486,191.3357,191.0839,191.2098,37356.0
2023-04-27 11:30:00,197.44,197.9,197.43,197.88,21029.0,191.1905,191.6359,191.1808,191.6165,21029.0
2023-04-27 11:40:00,197.86,197.99,197.71,197.93,8599.0,191.5972,191.723,191.4519,191.6649,8599.0
2023-04-27 11:50:00,197.93,198.28,197.93,198.25,11369.0,191.6649,192.0039,191.6649,191.9748,11369.0
2023-04-27 12:00:00,198.29,198.78,198.27,198.75,90056.0,192.0135,192.488,191.9942,192.459,90056.0
2023-04-27 12:10:00,198.7,198.7,198.33,198.37,8856.0,192.4106,192.4106,192.0523,192.091,8856.0
2023-04-27 12:20:00,198.38,198.48,198.08,198.11,6818.0,192.1007,192.1975,191.8102,191.8392,6818.0
2023-04-27 12:30:00,198.09,198.16,197.63,197.63,20697.0,191.8199,191.8877,191.3744,191.3744,20697.0
2023-04-27 12:40:00,197.64,197.87,197.62,197.71,8950.0,191.3841,191.6068,191.3648,191.4519,8950.0
2023-04-27 12:50:00,197.66,197.91,197.5,197.58,11363.0,191.4035,191.6456,191.2486,191.326,11363.0
2023-04-27 13:00:00,197.65,197.68,197.29,197.61,23615.0,191.3938,191.4229,191.0452,191.3551,23615.0
2023-04-27 13:10:00,197.58,197.63,197.35,197.49,8852.0,191.326,191.3744,191.1033,191.2389,8852.0
2023-04-27 13:20:00,197.56,197.77,197.56,197.75,7843.0,191.3067,191.51,191.3067,191.4906,7843.0
2023-04-27 13:30:00,197.78,197.93,197.75,197.89,12002.0,191.5197,191.6649,191.4906,191.6262,12002.0
2023-04-27 13:40:00,197.91,198.22,197.86,198.14,27609.0,191.6456,191.9458,191.5972,191.8683,27609.0
2023-04-27 13:50:00,198.13,198.24,197.93,197.95,8941.0,191.8586,191.9651,191.6649,191.6843,8941.0
2023-04-27 14:00:00,197.92,198.01,197.85,197.89,16886.0,191.6553,191.7424,191.5875,191.6262,16886.0
2023-04-27 14:10:00,197.89,198.57,197.88,198.52,22699.0,191.6262,192.2847,191.6165,192.2363,22699.0
2023-04-27 14:20:00,198.52,198.92,198.41,198.85,22938.0,192.2363,192.6236,192.1298,192.5558,22938.0
2023-04-27 14:30:00,198.89,199.19,198.8,198.97,9301.0,192.5946,192.8851,192.5074,192.672,9301.0
2023-04-27 14:40:00,198.97,199.24,198.93,199.02,24189.0,192.672,192.9335,192.6333,192.7204,24189.0
2023-04-27 14:50:00,199.09,199.24,198.97,199.14,47749.0,192.7882,192.9335,192.672,192.8366,47749.0
2023-04-27 15:00:00,199.16,199.25,198.71,198.71,39167.0,192.856,192.9432,192.4203,192.4203,39167.0
2023-04-27 15:10:00,198.67,198.73,198.43,198.51,64079.0,192.3815,192.4396,192.1491,192.2266,64079.0
2023-04-27 15:20:00,198.52,198.75,198.37,198.63,48066.0,192.2363,192.459,192.091,192.3428,48066.0
2023-04-27 15:30:00,198.59,198.93,198.5,198.93,25885.0,192.3041,192.6333,192.2169,192.6333,25885.0
2023-04-27 15:40:00,198.93,199.01,198.76,198.85,32481.0,192.6333,192.7108,192.4687,192.5558,32481.0
2023-04-27 15:50:00,198.81,199.13,198.73,198.84,190963.0,192.5171,192.827,192.4396,192.5461,190963.0
2023-04-28 09:30:00,198.62,199.84,198.56,199.84,34726.0,192.3331,193.5145,192.275,193.5145,34726.0
2023-04-28 09:40:00,199.89,200.63,199.88,200.48,61320.0,193.5629,194.2795,193.5532,194.1342,61320.0
2023-04-28 09:50:00,200.45,200.84,200.35,200.61,19211.0,194.1052,194.4828,194.0083,194.2601,19211.0
2023-04-28 10:00:00,200.6,202.02,200.6,201.95,13446.0,194.2504,195.6255,194.2504,195.5577,13446.0
2023-04-28 10:10:00,202.03,202.03,201.06,201.17,18482.0,195.6352,195.6352,194.6959,194.8024,18482.0
2023-04-28 10:20:00,201.22,201.35,200.93,200.96,18447.0,194.8508,194.9767,194.57,194.599,18447.0
2023-04-28 10:30:00,201.0,201.16,200.55,200.94,11367.0,194.6378,194.7927,194.202,194.5797,11367.0
2023-04-28 10:40:00,201.05,201.22,200.67,201.16,10472.0,194.6862,194.8508,194.3182,194.7927,10472.0
2023-04-28 10:50:00,201.17,201.63,200.89,200.97,35855.0,194.8024,195.2478,194.5313,194.6087,35855.0
2023-04-28 11:00:00,200.97,201.82,200.53,201.76,14974.0,194.6087,195.4318,194.1826,195.3737,14974.0
2023-04-28 11:10:00,201.82,202.22,201.73,202.08,15451.0,195.4318,195.8192,195.3447,195.6836,15451.0
2023-04-28 11:20:00,202.15,202.21,201.86,201.86,11195.0,195.7514,195.8095,195.4705,195.4705,11195.0
2023-04-28 11:30:00,201.97,201.97,201.65,201.71,6082.0,195.5771,195.5771,195.2672,195.3253,6082.0
2023-04-28 11:40:00,201.66,201.78,201.56,201.76,6070.0,195.2769,195.3931,195.18,195.3737,6070.0
2023-04-28 11:50:00,201.86,202.28,201.77,202.21,30654.0,195.4705,195.8773,195.3834,195.8095,30654.0
2023-04-28 12:00:00,202.29,202.3,201.88,202.01,4859.0,195.8869,195.8966,195.4899,195.6158,4859.0
2023-04-28 12:10:00,202.08,202.29,201.94,202.27,12676.0,195.6836,195.8869,195.548,195.8676,12676.0
2023-04-28 12:20:00,202.28,202.43,202.22,202.37,7876.0,195.8773,196.0225,195.8192,195.9644,7876.0
2023-04-28 12:30:00,202.33,202.38,202.07,202.17,6406.0,195.9257,195.9741,195.6739,195.7707,6406.0
2023-04-28 12:40:00,202.11,202.29,202.07,202.21,4425.0,195.7126,195.8869,195.6739,195.8095,4425.0
2023-04-28 12:50:00,202.21,202.55,202.19,202.39,6764.0,195.8095,196.1387,195.7901,195.9838,6764.0
2023-04-28 13:00:00,202.38,202.62,202.26,202.28,15829.0,195.9741,196.2065,195.8579,195.8773,15829.0
2023-04-28 13:10:00,202.28,202.33,202.14,202.16,26726.0,195.8773,195.9257,195.7417,195.7611,26726.0
2023-04-28 13:20:00,202.17,202.25,202.02,202.04,5880.0,195.7707,195.8482,195.6255,195.6449,5880.0
2023-04-28 13:30:00,202.04,202.07,201.55,201.56,17819.0,195.6449,195.6739,195.1704,195.18,17819.0
2023-04-28 13:40:00,201.59,201.74,201.5,201.52,25027.0,195.2091,195.3543,195.1219,195.1413,25027.0
2023-04-28 13:50:00,201.51,201.51,201.3,201.47,11682.0,195.1316,195.1316,194.9283,195.0929,11682.0
2023-04-28 14:00:00,201.55,201.91,201.53,201.83,7922.0,195.1704,195.519,195.151,195.4415,7922.0
2023-04-28 14:10:00,201.86,202.09,201.75,201.91,26003.0,195.4705,195.6933,195.364,195.519,26003.0
2023-04-28 14:20:00,201.94,202.06,201.44,201.5,15536.0,195.548,195.6642,195.0638,195.1219,15536.0
2023-04-28 14:30:00,201.55,201.62,201.25,201.29,16146.0,195.1704,195.2381,194.8799,194.9186,16146.0
2023-04-28 14:40:00,201.31,201.48,201.06,201.11,26819.0,194.938,195.1026,194.6959,194.7443,26819.0
2023-04-28 14:50:00,201.14,201.61,201.14,201.57,5481.0,194.7733,195.2285,194.7733,195.1897,5481.0
2023-04-28 15:00:00,201.67,201.87,201.62,201.81,5799.0,195.2866,195.4802,195.2381,195.4221,5799.0
2023-04-28 15:10:00,201.82,201.93,201.68,201.8,9877.0,195.4318,195.5383,195.2962,195.4124,9877.0
2023-04-28 15:20:00,201.78,201.88,201.53,201.58,11055.0,195.3931,195.4899,195.151,195.1994,11055.0
2023-04-28 15:30:00,201.6,201.96,201.5,201.78,15734.0,195.2188,195.5674,195.1219,195.3931,15734.0
2023-04-28 15:40:00,201.8,201.88,201.57,201.69,26867.0,195.4124,195.4899,195.1897,195.3059,26867.0
2023-04-28 15:50:00,201.7,201.86,201.36,201.61,143659.0,195.3156,195.4705,194.9864,195.2285,143659.0
2023-05-01 09:30:00,201.25,201.79,200.62,201.79,23022.0,194.8799,195.4028,194.2698,195.4028,23022.0
2023-05-01 09:40:00,201.89,202.99,201.66,202.93,11954.0,195.4996,196.5648,195.2769,196.5067,11954.0
2023-05-01 09:50:00,202.92,203.06,202.81,203.04,8721.0,196.497,196.6326,196.3905,196.6132,8721.0
2023-05-01 10:00:00,202.97,202.97,202.4,202.56,12178.0,196.5454,196.5454,195.9935,196.1484,12178.0
2023-05-01 10:10:00,202.62,203.19,202.48,203.11,5794.0,196.2065,196.7584,196.0709,196.681,5794.0
2023-05-01 10:20:00,203.14,203.19,202.69,202.69,6788.0,196.71,196.7584,196.2743,196.2743,6788.0
2023-05-01 10:30:00,202.84,203.42,202.84,203.42,10792.0,196.4195,196.9812,196.4195,196.9812,10792.0
2023-05-01 10:40:00,203.54,204.08,203.48,203.99,13615.0,197.0974,197.6203,197.0393,197.5331,13615.0
2023-05-01 10:50:00,203.98,204.02,203.74,203.87,13383.0,197.5234,197.5622,197.291,197.4169,13383.0
2023-05-01 11:00:00,203.79,203.97,203.4,203.63,6095.0,197.3395,197.5138,196.9618,197.1845,6095.0
2023-05-01 11:10:00,203.49,203.58,203.25,203.4,5476.0,197.049,197.1361,196.8166,196.9618,5476.0
2023-05-01 11:20:00,203.31,203.66,203.23,203.48,28051.0,196.8747,197.2136,196.7972,197.0393,28051.0
2023-05-01 11:30:00,203.41,203.6,203.29,203.54,15639.0,196.9715,197.1555,196.8553,197.0974,15639.0
2023-05-01 11:40:00,203.5,203.7,203.31,203.6,9563.0,197.0586,197.2523,196.8747,197.1555,9563.0
2023-05-01 11:50:00,203.54,203.6,203.29,203.59,8731.0,197.0974,197.1555,196.8553,197.1458,8731.0
2023-05-01 12:00:00,203.59,203.6,203.36,203.45,9061.0,197.1458,197.1555,196.9231,197.0102,9061.0
2023-05-01 12:10:00,203.41,203.45,203.2,203.25,10212.0,196.9715,197.0102,196.7681,196.8166,10212.0
2023-05-01 12:20:00,203.23,203.25,202.98,202.98,14690.0,196.7972,196.8166,196.5551,196.5551,14690.0
2023-05-01 12:30:00,202.94,203.19,202.92,202.94,6932.0,196.5164,196.7584,196.497,196.5164,6932.0
2023-05-01 12:40:00,202.86,202.92,202.75,202.78,7391.0,196.4389,196.497,196.3324,196.3614,7391.0
2023-05-01 12:50:00,202.75,202.75,202.46,202.51,6643.0,196.3324,196.3324,196.0516,196.1,6643.0
2023-05-01 13:00:00,202.45,202.55,202.33,202.39,5577.0,196.0419,196.1387,195.9257,195.9838,5577.0
2023-05-01 13:10:00,202.41,202.51,202.32,202.38,9886.0,196.0031,196.1,195.916,195.9741,9886.0
2023-05-01 13:20:00,202.39,202.43,202.3,202.36,4323.0,195.9838,196.0225,195.8966,195.9547,4323.0
2023-05-01 13:30:00,202.33,202.39,202.24,202.24,16717.0,195.9257,195.9838,195.8385,195.8385,16717.0
2023-05-01 13:40:00,202.26,202.32,202.05,202.18,20689.0,195.8579,195.916,195.6545,195.7804,20689.0
2023-05-01 13:50:00,202.22,202.22,202.03,202.19,12839.0,195.8192,195.8192,195.6352,195.7901,12839.0
2023-05-01 14:00:00,202.23,202.53,202.23,202.53,24006.0,195.8288,196.1193,195.8288,196.1193,24006.0
2023-05-01 14:10:00,202.53,202.53,202.26,202.41,16750.0,196.1193,196.1193,195.8579,196.0031,16750.0
2023-05-01 14:20:00,202.49,202.64,202.4,202.47,7334.0,196.0806,196.2259,195.9935,196.0612,7334.0
2023-05-01 14:30:00,202.53,202.56,202.09,202.33,14548.0,196.1193,196.1484,195.6933,195.9257,14548.0
2023-05-01 14:40:00,202.33,202.38,202.14,202.2,14182.0,195.9257,195.9741,195.7417,195.7998,14182.0
2023-05-01 14:50:00,202.25,202.38,202.17,202.38,5953.0,195.8482,195.9741,195.7707,195.9741,5953.0
2023-05-01 15:00:00,202.34,202.35,202.01,202.03,17311.0,195.9354,195.945,195.6158,195.6352,17311.0
2023-05-01 15:10:00,202.03,202.09,201.83,201.85,24977.0,195.6352,195.6933,195.4415,195.4609,24977.0
2023-05-01 15:20:00,201.85,202.22,201.85,202.21,16388.0,195.4609,195.8192,195.4609,195.8095,16388.0
2023-05-01 15:30:00,202.22,202.32,202.12,202.19,17809.0,195.8192,195.916,195.7223,195.7901,17809.0
2023-05-01 15:40:00,202.17,202.37,202.11,202.27,27222.0,195.7707,195.9644,195.7126,195.8676,27222.0
2023-05-01 15:50:00,202.31,202.33,201.97,202.07,86715.0,195.9063,195.9257,195.5771,195.6739,86715.0
2023-05-02 09:30:00,201.24,201.6,199.45,200.96,31883.0,194.8702,195.2188,193.1368,194.599,31883.0
2023-05-02 09:40:00,201.16,201.62,201.11,201.28,10025.0,194.7927,195.2381,194.7443,194.9089,10025.0
2023-05-02 09:50:00,201.19,201.53,200.92,201.53,8617.0,194.8218,195.151,194.5603,195.151,8617.0
2023-05-02 10:00:00,201.19,201.19,200.65,200.95,13933.0,194.8218,194.8218,194.2988,194.5894,13933.0
2023-05-02 10:10:00,201.01,201.01,200.0,200.16,31140.0,194.6475,194.6475,193.6694,193.8244,31140.0
2023-05-02 10:20:00,200.08,200.08,199.25,199.28,17158.0,193.7469,193.7469,192.9432,192.9722,17158.0
2023-05-02 10:30:00,199.28,199.29,198.71,198.82,13859.0,192.9722,192.9819,192.4203,192.5268,13859.0
2023-05-02 10:40:00,198.93,199.14,198.28,198.53,17058.0,192.6333,192.8366,192.0039,192.246,17058.0
2023-05-02 10:50:00,198.46,198.63,198.12,198.39,9957.0,192.1782,192.3428,191.8489,192.1104,9957.0
2023-05-02 11:00:00,198.44,198.54,197.82,198.09,11290.0,192.1588,192.2556,191.5584,191.8199,11290.0
2023-05-02 11:10:00,198.17,198.43,198.01,198.22,15014.0,191.8973,192.1491,191.7424,191.9458,15014.0
2023-05-02 11:20:00,198.19,198.34,197.67,197.67,13769.0,191.9167,192.062,191.4132,191.4132,13769.0
2023-05-02 11:30:00,197.77,197.85,197.06,197.44,11302.0,191.51,191.5875,190.8225,191.1905,11302.0
2023-05-02 11:40:00,197.47,198.12,197.47,198.12,9627.0,191.2195,191.8489,191.2195,191.8489,9627.0
2023-05-02 11:50:00,198.29,198.29,197.59,197.89,23322.0,192.0135,192.0135,191.3357,191.6262,23322.0
2023-05-02 12:00:00,198.01,198.28,197.76,198.19,45641.0,191.7424,192.0039,191.5003,191.9167,45641.0
2023-05-02 12:10:00,198.18,198.79,198.0,198.79,22884.0,191.907,192.4977,191.7327,192.4977,22884.0
2023-05-02 12:20:00,198.77,199.17,198.5,199.15,20262.0,192.4784,192.8657,192.2169,192.8463,20262.0
2023-05-02 12:30:00,199.3,199.32,198.75,198.85,22775.0,192.9916,193.0109,192.459,192.5558,22775.0
2023-05-02 12:40:00,198.92,199.16,198.85,198.85,11195.0,192.6236,192.856,192.5558,192.5558,11195.0
2023-05-02 12:50:00,198.9,199.0,198.76,198.95,13516.0,192.6042,192.7011,192.4687,192.6527,13516.0
2023-05-02 13:00:00,198.97,199.06,198.75,198.87,8942.0,192.672,192.7592,192.459,192.5752,8942.0
2023-05-02 13:10:00,198.95,199.33,198.92,199.31,16414.0,192.6527,193.0206,192.6236,193.0013,16414.0
2023-05-02 13:20:00,199.31,199.69,199.17,199.61,18909.0,193.0013,193.3692,192.8657,193.2918,18909.0
2023-05-02 13:30:00,199.64,199.84,199.42,199.68,17785.0,193.3208,193.5145,193.1078,193.3596,17785.0
2023-05-02 13:40:00,199.71,200.08,199.67,199.96,12565.0,193.3886,193.7469,193.3499,193.6307,12565.0
2023-05-02 13:50:00,199.97,200.27,199.96,199.97,15770.0,193.6404,193.9309,193.6307,193.6404,15770.0
2023-05-02 14:00:00,200.08,200.09,199.48,199.48,4981.0,193.7469,193.7566,193.1659,193.1659,4981.0
2023-05-02 14:10:00,199.48,199.54,199.2,199.47,5698.0,193.1659,193.224,192.8947,193.1562,5698.0
2023-05-02 14:20:00,199.52,199.61,199.39,199.49,8758.0,193.2046,193.2918,193.0787,193.1756,8758.0
2023-05-02 14:30:00,199.49,199.58,199.37,199.52,7049.0,193.1756,193.2627,193.0594,193.2046,7049.0
2023-05-02 14:40:00,199.58,199.88,199.43,199.88,9956.0,193.2627,193.5532,193.1175,193.5532,9956.0
2023-05-02 14:50:00,199.95,200.11,199.84,199.89,11252.0,193.621,193.7759,193.5145,193.5629,11252.0
2023-05-02 15:00:00,199.89,200.01,199.68,199.85,13404.0,193.5629,193.6791,193.3596,193.5242,13404.0
2023-05-02 15:10:00,199.91,200.35,199.91,200.08,13931.0,193.5823,194.0083,193.5823,193.7469,13931.0
2023-05-02 15:20:00,200.07,200.42,200.05,200.34,11056.0,193.7372,194.0761,193.7178,193.9987,11056.0
2023-05-02 15:30:00,200.38,200.44,200.19,200.26,14096.0,194.0374,194.0955,193.8534,193.9212,14096.0
2023-05-02 15:40:00,200.22,200.48,200.17,200.34,23340.0,193.8825,194.1342,193.834,193.9987,23340.0
2023-05-02 15:50:00,200.33,200.69,200.16,200.5,139442.0,193.989,194.3376,193.8244,194.1536,139442.0
2023-05-03 09:30:00,201.05,201.05,200.12,200.21,25170.0,194.6862,194.6862,193.7856,193.8728,25170.0
2023-05-03 09:40:00,200.24,200.93,199.94,200.93,20953.0,193.9018,194.57,193.6113,194.57,20953.0
2023-05-03 09:50:00,201.13,201.2,200.37,200.71,9512.0,194.7637,194.8314,194.0277,194.3569,9512.0
2023-05-03 10:00:00,200.7,200.8,200.25,200.44,10689.0,194.3473,194.4441,193.9115,194.0955,10689.0
2023-05-03 10:10:00,200.55,200.72,199.98,200.24,16861.0,194.202,194.3666,193.6501,193.9018,16861.0
2023-05-03 10:20:00,200.26,200.47,200.16,200.26,2170.0,193.9212,194.1245,193.8244,193.9212,2170.0
2023-05-03 10:30:00,200.34,200.42,200.1,200.1,12542.0,193.9987,194.0761,193.7663,193.7663,12542.0
2023-05-03 10:40:00,199.9,199.92,199.13,199.32,13369.0,193.5726,193.592,192.827,193.0109,13369.0
2023-05-03 10:50:00,199.46,199.76,199.43,199.76,8399.0,193.1465,193.437,193.1175,193.437,8399.0
2023-05-03 11:00:00,199.8,199.8,199.25,199.31,10467.0,193.4758,193.4758,192.9432,193.0013,10467.0
2023-05-03 11:10:00,199.34,199.34,199.0,199.01,14326.0,193.0303,193.0303,192.7011,192.7108,14326.0
2023-05-03 11:20:00,198.94,199.06,198.75,198.84,5464.0,192.643,192.7592,192.459,192.5461,5464.0
2023-05-03 11:30:00,198.84,199.08,198.84,198.9,7195.0,192.5461,192.7785,192.5461,192.6042,7195.0
2023-05-03 11:40:00,198.93,199.18,198.62,199.06,9252.0,192.6333,192.8754,192.3331,192.7592,9252.0
2023-05-03 11:50:00,199.05,199.41,199.0,199.32,5244.0,192.7495,193.0981,192.7011,193.0109,5244.0
2023-05-03 12:00:00,199.28,199.79,199.28,199.64,4923.0,192.9722,193.4661,192.9722,193.3208,4923.0
2023-05-03 12:10:00,199.66,199.71,199.39,199.5,7803.0,193.3402,193.3886,193.0787,193.1852,7803.0
2023-05-03 12:20:00,199.48,199.79,199.42,199.75,8087.0,193.1659,193.4661,193.1078,193.4273,8087.0
2023-05-03 12:30:00,199.68,199.73,199.5,199.56,10103.0,193.3596,193.408,193.1852,193.2433,10103.0
2023-05-03 12:40:00,199.57,199.72,199.47,199.47,5650.0,193.253,193.3983,193.1562,193.1562,5650.0
2023-05-03 12:50:00,199.52,199.63,199.45,199.61,9887.0,193.2046,193.3111,193.1368,193.2918,9887.0
2023-05-03 13:00:00,199.65,199.8,199.59,199.8,6065.0,193.3305,193.4758,193.2724,193.4758,6065.0
2023-05-03 13:10:00,199.86,199.93,199.68,199.69,5154.0,193.5339,193.6016,193.3596,193.3692,5154.0
2023-05-03 13:20:00,199.67,199.81,199.59,199.81,4757.0,193.3499,193.4854,193.2724,193.4854,4757.0
2023-05-03 13:30:00,199.8,199.93,199.5,199.53,6591.0,193.4758,193.6016,193.1852,193.2143,6591.0
2023-05-03 13:40:00,199.58,199.58,199.38,199.54,7219.0,193.2627,193.2627,193.069,193.224,7219.0
2023-05-03 13:50:00,199.57,199.6,199.34,199.35,4930.0,193.253,193.2821,193.0303,193.04,4930.0
2023-05-03 14:00:00,199.32,200.04,198.96,199.07,19851.0,193.0109,193.7082,192.6623,192.7689,19851.0
2023-05-03 14:10:00,199.01,199.48,198.84,199.48,10843.0,192.7108,193.1659,192.5461,193.1659,10843.0
2023-05-03 14:20:00,199.38,199.66,199.29,199.53,9404.0,193.069,193.3402,192.9819,193.2143,9404.0
2023-05-03 14:30:00,199.59,199.71,198.88,199.5,24474.0,193.2724,193.3886,192.5849,193.1852,24474.0
2023-05-03 14:40:00,199.48,200.1,199.04,199.55,12908.0,193.1659,193.7663,192.7398,193.2337,12908.0
2023-05-03 14:50:00,199.41,199.85,199.01,199.3,15002.0,193.0981,193.5242,192.7108,192.9916,15002.0
2023-05-03 15:00:00,199.41,199.62,198.75,198.9,21291.0,193.0981,193.3015,192.459,192.6042,21291.0
2023-05-03 15:10:00,198.75,198.81,198.25,198.42,21474.0,192.459,192.5171,191.9748,192.1394,21474.0
2023-05-03 15:20:00,198.42,198.92,198.0,198.43,20445.0,192.1394,192.6236,191.7327,192.1491,20445.0
2023-05-03 15:30:00,198.3,198.46,198.08,198.39,18931.0,192.0232,192.1782,191.8102,192.1104,18931.0
2023-05-03 15:40:00,198.39,198.45,198.07,198.37,44247.0,192.1104,192.1685,191.8005,192.091,44247.0
2023-05-03 15:50:00,198.39,198.64,197.61,197.76,85579.0,192.1104,192.3525,191.3551,191.5003,85579.0
2023-05-04 09:30:00,197.27,197.62,196.35,196.35,29332.0,191.0258,191.3648,190.135,190.135,29332.0
2023-05-04 09:40:00,196.55,196.56,195.3,195.56,18384.0,190.3286,190.3383,189.1182,189.37,18384.0
2023-05-04 09:50:00,195.68,196.33,195.39,196.03,4862.0,189.4862,190.1156,189.2053,189.8251,4862.0
2023-05-04 10:00:00,196.0,196.2,195.5,195.66,18744.0,189.796,189.9897,189.3119,189.4668,18744.0
2023-05-04 10:10:00,195.68,195.8,195.0,195.27,21278.0,189.4862,189.6024,188.8277,189.0891,21278.0
2023-05-04 10:20:00,195.27,195.49,195.0,195.29,7766.0,189.0891,189.3022,188.8277,189.1085,7766.0
2023-05-04 10:30:00,195.14,195.33,194.74,194.88,17570.0,188.9633,189.1472,188.5759,188.7115,17570.0
2023-05-04 10:40:00,194.88,195.46,194.77,195.24,10145.0,188.7115,189.2731,188.605,189.0601,10145.0
2023-05-04 10:50:00,195.24,195.44,195.04,195.3,12126.0,189.0601,189.2538,188.8664,189.1182,12126.0
2023-05-04 11:00:00,195.12,195.62,195.12,195.56,10701.0,188.9439,189.4281,188.9439,189.37,10701.0
2023-05-04 11:10:00,195.61,195.94,195.35,195.39,13109.0,189.4184,189.7379,189.1666,189.2053,13109.0
2023-05-04 11:20:00,195.42,195.7,195.27,195.31,5840.0,189.2344,189.5055,189.0891,189.1279,5840.0
2023-05-04 11:30:00,195.37,195.37,194.81,194.97,14599.0,189.186,189.186,188.6437,188.7986,14599.0
2023-05-04 11:40:00,194.98,195.23,194.98,195.13,5221.0,188.8083,189.0504,188.8083,188.9536,5221.0
2023-05-04 11:50:00,195.13,195.24,195.0,195.13,9378.0,188.9536,189.0601,188.8277,188.9536,9378.0
2023-05-04 12:00:00,195.06,195.08,194.56,194.65,12891.0,188.8858,188.9052,188.4016,188.4888,12891.0
2023-05-04 12:10:00,194.73,195.01,194.33,194.9,10822.0,188.5662,188.8374,188.1789,188.7309,10822.0
2023-05-04 12:20:00,195.03,195.63,194.96,195.63,5146.0,188.8567,189.4377,188.789,189.4377,5146.0
2023-05-04 12:30:00,195.75,195.75,195.11,195.34,7147.0,189.5539,189.5539,188.9342,189.1569,7147.0
2023-05-04 12:40:00,195.39,195.69,195.25,195.69,9010.0,189.2053,189.4958,189.0698,189.4958,9010.0
2023-05-04 12:50:00,195.66,196.06,195.37,196.06,5593.0,189.4668,189.8541,189.186,189.8541,5593.0
2023-05-04 13:00:00,196.17,196.43,195.95,196.38,19863.0,189.9607,190.2124,189.7476,190.164,19863.0
2023-05-04 13:10:00,196.37,196.86,196.3,196.76,15307.0,190.1543,190.6288,190.0865,190.532,15307.0
2023-05-04 13:20:00,196.71,197.11,196.68,196.79,16190.0,190.4836,190.8709,190.4545,190.561,16190.0
2023-05-04 13:30:00,196.81,197.01,196.74,196.94,4806.0,190.5804,190.7741,190.5126,190.7063,4806.0
2023-05-04 13:40:00,196.85,196.85,196.01,196.06,10427.0,190.6191,190.6191,189.8057,189.8541,10427.0
2023-05-04 13:50:00,196.06,196.18,195.83,196.09,8454.0,189.8541,189.9703,189.6314,189.8832,8454.0
2023-05-04 14:00:00,196.16,196.44,195.99,196.33,9225.0,189.951,190.2221,189.7864,190.1156,9225.0
2023-05-04 14:10:00,196.34,196.54,196.16,196.29,6696.0,190.1253,190.3189,189.951,190.0769,6696.0
2023-05-04 14:20:00,196.37,196.37,195.98,195.98,5385.0,190.1543,190.1543,189.7767,189.7767,5385.0
2023-05-04 14:30:00,195.92,196.02,195.65,195.81,8834.0,189.7186,189.8154,189.4571,189.612,8834.0
2023-05-04 14:40:00,195.78,195.81,195.5,195.54,8627.0,189.583,189.612,189.3119,189.3506,8627.0
2023-05-04 14:50:00,195.6,195.99,195.53,195.97,14683.0,189.4087,189.7864,189.3409,189.767,14683.0
2023-05-04 15:00:00,196.03,196.49,196.03,196.35,28746.0,189.8251,190.2705,189.8251,190.135,28746.0
2023-05-04 15:10:00,196.28,196.28,195.52,195.55,11579.0,190.0672,190.0672,189.3312,189.3603,11579.0
2023-05-04 15:20:00,195.58,195.91,195.5,195.58,31926.0,189.3893,189.7089,189.3119,189.3893,31926.0
2023-05-04 15:30:00,195.51,195.99,195.51,195.81,22880.0,189.3215,189.7864,189.3215,189.612,22880.0
2023-05-04 15:40:00,195.84,195.93,195.6,195.85,54244.0,189.6411,189.7282,189.4087,189.6508,54244.0
2023-05-04 15:50:00,195.82,195.83,195.22,195.4,95211.0,189.6217,189.6314,189.0407,189.215,95211.0
2023-05-05 09:30:00,198.0,198.94,196.91,198.74,39075.0,191.7327,192.643,190.6772,192.4493,39075.0
2023-05-05 09:40:00,199.27,200.35,199.27,199.78,17697.0,192.9625,194.0083,192.9625,193.4564,17697.0
2023-05-05 09:50:00,199.66,199.72,198.93,199.06,21061.0,193.3402,193.3983,192.6333,192.7592,21061.0
2023-05-05 10:00:00,198.99,199.35,198.77,199.12,20649.0,192.6914,193.04,192.4784,192.8173,20649.0
2023-05-05 10:10:00,199.17,199.22,198.46,198.73,12208.0,192.8657,192.9141,192.1782,192.4396,12208.0
2023-05-05 10:20:00,198.79,198.89,198.56,198.74,9177.0,192.4977,192.5946,192.275,192.4493,9177.0
2023-05-05 10:30:00,198.73,198.86,198.57,198.65,5722.0,192.4396,192.5655,192.2847,192.3622,5722.0
2023-05-05 10:40:00,198.7,199.05,198.5,199.0,16284.0,192.4106,192.7495,192.2169,192.7011,16284.0
2023-05-05 10:50:00,199.03,199.33,199.03,199.15,6711.0,192.7301,193.0206,192.7301,192.8463,6711.0
2023-05-05 11:00:00,199.23,199.68,199.1,199.19,17887.0,192.9238,193.3596,192.7979,192.8851,17887.0
2023-05-05 11:10:00,199.21,199.53,199.15,199.26,8022.0,192.9044,193.2143,192.8463,192.9528,8022.0
2023-05-05 11:20:00,199.31,199.35,199.11,199.21,7042.0,193.0013,193.04,192.8076,192.9044,7042.0
2023-05-05 11:30:00,199.15,199.36,199.1,199.11,22123.0,192.8463,193.0497,192.7979,192.8076,22123.0
2023-05-05 11:40:00,199.11,199.19,198.87,198.89,15929.0,192.8076,192.8851,192.5752,192.5946,15929.0
2023-05-05 11:50:00,198.9,199.28,198.85,199.22,18594.0,192.6042,192.9722,192.5558,192.9141,18594.0
2023-05-05 12:00:00,199.16,199.29,199.0,199.24,6288.0,192.856,192.9819,192.7011,192.9335,6288.0
2023-05-05 12:10:00,199.2,199.28,199.0,199.06,9828.0,192.8947,192.9722,192.7011,192.7592,9828.0
2023-05-05 12:20:00,199.13,199.23,199.0,199.0,4804.0,192.827,192.9238,192.7011,192.7011,4804.0
2023-05-05 12:30:00,199.05,199.23,199.05,199.09,9829.0,192.7495,192.9238,192.7495,192.7882,9829.0
2023-05-05 12:40:00,199.04,199.05,198.66,198.72,10648.0,192.7398,192.7495,192.3718,192.4299,10648.0
2023-05-05 12:50:00,198.64,199.0,198.64,198.94,5827.0,192.3525,192.7011,192.3525,192.643,5827.0
2023-05-05 13:00:00,198.99,199.09,198.88,198.89,4935.0,192.6914,192.7882,192.5849,192.5946,4935.0
2023-05-05 13:10:00,198.87,198.91,198.75,198.88,7312.0,192.5752,192.6139,192.459,192.5849,7312.0
2023-05-05 13:20:00,198.91,198.97,198.8,198.93,9910.0,192.6139,192.672,192.5074,192.6333,9910.0
2023-05-05 13:30:00,198.94,199.21,198.93,199.13,4873.0,192.643,192.9044,192.6333,192.827,4873.0
2023-05-05 13:40:00,199.19,199.3,199.18,199.2,3262.0,192.8851,192.9916,192.8754,192.8947,3262.0
2023-05-05 13:50:00,199.24,199.25,198.9,199.02,15574.0,192.9335,192.9432,192.6042,192.7204,15574.0
2023-05-05 14:00:00,198.99,199.2,198.99,199.13,4283.0,192.6914,192.8947,192.6914,192.827,4283.0
2023-05-05 14:10:00,199.16,199.24,198.96,199.02,28284.0,192.856,192.9335,192.6623,192.7204,28284.0
2023-05-05 14:20:00,199.0,199.27,199.0,199.14,15121.0,192.7011,192.9625,192.7011,192.8366,15121.0
2023-05-05 14:30:00,199.13,199.18,198.92,198.95,30711.0,192.827,192.8754,192.6236,192.6527,30711.0
2023-05-05 14:40:00,198.95,199.31,198.88,199.21,27199.0,192.6527,193.0013,192.5849,192.9044,27199.0
2023-05-05 14:50:00,199.28,199.44,199.11,199.12,16164.0,192.9722,193.1271,192.8076,192.8173,16164.0
2023-05-05 15:00:00,199.16,199.4,199.11,199.4,18234.0,192.856,193.0884,192.8076,193.0884,18234.0
2023-05-05 15:10:00,199.41,199.41,199.09,199.13,20864.0,193.0981,193.0981,192.7882,192.827,20864.0
2023-05-05 15:20:00,199.15,199.24,199.04,199.14,26344.0,192.8463,192.9335,192.7398,192.8366,26344.0
2023-05-05 15:30:00,199.11,199.22,198.85,199.04,52047.0,192.8076,192.9141,192.5558,192.7398,52047.0
2023-05-05 15:40:00,199.02,199.04,198.56,198.59,47773.0,192.7204,192.7398,192.275,192.3041,47773.0
2023-05-05 15:50:00,198.55,198.89,198.45,198.87,79581.0,192.2653,192.5946,192.1685,192.5752,79581.0
2023-05-08 09:30:00,200.02,200.02,199.15,199.86,13177.0,193.6888,193.6888,192.8463,193.5339,13177.0
2023-05-08 09:40:00,199.75,199.89,199.4,199.43,35323.0,193.4273,193.5629,193.0884,193.1175,35323.0
2023-05-08 09:50:00,199.46,199.93,199.15,199.15,58102.0,193.1465,193.6016,192.8463,192.8463,58102.0
2023-05-08 10:00:00,199.15,199.33,198.65,198.65,6627.0,192.8463,193.0206,192.3622,192.3622,6627.0
2023-05-08 10:10:00,198.66,198.92,198.44,198.59,14026.0,192.3718,192.6236,192.1588,192.3041,14026.0
2023-05-08 10:20:00,198.6,198.82,198.6,198.77,4536.0,192.3137,192.5268,192.3137,192.4784,4536.0
2023-05-08 10:30:00,198.87,199.08,198.86,199.06,4944.0,192.5752,192.7785,192.5655,192.7592,4944.0
2023-05-08 10:40:00,199.24,199.39,199.06,199.12,12891.0,192.9335,193.0787,192.7592,192.8173,12891.0
2023-05-08 10:50:00,199.16,199.25,198.94,199.1,97192.0,192.856,192.9432,192.643,192.7979,97192.0
2023-05-08 11:00:00,199.16,200.05,199.15,200.04,86179.0,192.856,193.7178,192.8463,193.7082,86179.0
2023-05-08 11:10:00,200.04,200.04,199.74,199.85,12321.0,193.7082,193.7082,193.4177,193.5242,12321.0
2023-05-08 11:20:00,199.89,200.5,199.89,200.41,15018.0,193.5629,194.1536,193.5629,194.0664,15018.0
2023-05-08 11:30:00,200.34,200.34,199.77,199.84,12205.0,193.9987,193.9987,193.4467,193.5145,12205.0
2023-05-08 11:40:00,199.8,200.06,199.74,200.01,8500.0,193.4758,193.7275,193.4177,193.6791,8500.0
2023-05-08 11:50:00,200.01,200.41,199.95,200.4,44503.0,193.6791,194.0664,193.621,194.0568,44503.0
2023-05-08 12:00:00,200.46,200.51,200.29,200.33,17263.0,194.1149,194.1633,193.9502,193.989,17263.0
2023-05-08 12:10:00,200.3,200.37,199.99,200.28,10799.0,193.9599,194.0277,193.6597,193.9406,10799.0
2023-05-08 12:20:00,200.32,200.35,200.22,200.27,12870.0,193.9793,194.0083,193.8825,193.9309,12870.0
2023-05-08 12:30:00,200.28,200.56,200.28,200.36,21837.0,193.9406,194.2117,193.9406,194.018,21837.0
2023-05-08 12:40:00,200.36,200.41,199.87,199.87,9575.0,194.018,194.0664,193.5435,193.5435,9575.0
2023-05-08 12:50:00,199.85,199.85,199.6,199.63,5832.0,193.5242,193.5242,193.2821,193.3111,5832.0
2023-05-08 13:00:00,199.6,199.74,199.6,199.64,3954.0,193.2821,193.4177,193.2821,193.3208,3954.0
2023-05-08 13:10:00,199.68,199.68,199.48,199.5,11535.0,193.3596,193.3596,193.1659,193.1852,11535.0
2023-05-08 13:20:00,199.53,199.63,199.4,199.46,8589.0,193.2143,193.3111,193.0884,193.1465,8589.0
2023-05-08 13:30:00,199.5,199.51,199.1,199.3,25875.0,193.1852,193.1949,192.7979,192.9916,25875.0
2023-05-08 13:40:00,199.35,199.74,199.35,199.59,3111.0,193.04,193.4177,193.04,193.2724,3111.0
2023-05-08 13:50:00,199.59,199.91,199.5,199.91,22857.0,193.2724,193.5823,193.1852,193.5823,22857.0
2023-05-08 14:00:00,200.0,200.17,199.65,199.92,19978.0,193.6694,193.834,193.3305,193.592,19978.0
2023-05-08 14:10:00,199.85,199.98,199.71,199.82,8102.0,193.5242,193.6501,193.3886,193.4951,8102.0
2023-05-08 14:20:00,199.86,200.27,199.86,200.11,7292.0,193.5339,193.9309,193.5339,193.7759,7292.0
2023-05-08 14:30:00,200.22,200.29,200.15,200.19,5490.0,193.8825,193.9502,193.8147,193.8534,5490.0
2023-05-08 14:40:00,200.15,200.2,199.95,200.15,5784.0,193.8147,193.8631,193.621,193.8147,5784.0
2023-05-08 14:50:00,200.2,200.26,200.17,200.18,5627.0,193.8631,193.9212,193.834,193.8437,5627.0
2023-05-08 15:00:00,200.15,200.35,200.13,200.18,7592.0,193.8147,194.0083,193.7953,193.8437,7592.0
2023-05-08 15:10:00,200.18,200.35,200.0,200.23,9687.0,193.8437,194.0083,193.6694,193.8921,9687.0
2023-05-08 15:20:00,200.17,200.22,199.88,199.92,6521.0,193.834,193.8825,193.5532,193.592,6521.0
2023-05-08 15:30:00,199.89,199.98,199.75,199.8,10913.0,193.5629,193.6501,193.4273,193.4758,10913.0
2023-05-08 15:40:00,199.79,199.86,199.7,199.7,26720.0,193.4661,193.5339,193.3789,193.3789,26720.0
2023-05-08 15:50:00,199.7,199.7,199.41,199.66,58166.0,193.3789,193.3789,193.0981,193.3402,58166.0
2023-05-09 09:30:00,199.6,199.73,198.91,199.4,26434.0,193.2821,193.408,192.6139,193.0884,26434.0
2023-05-09 09:40:00,199.69,200.08,199.57,199.57,8091.0,193.3692,193.7469,193.253,193.253,8091.0
2023-05-09 09:50:00,199.7,200.24,199.6,200.24,6689.0,193.3789,193.9018,193.2821,193.9018,6689.0
2023-05-09 10:00:00,200.24,200.45,199.8,199.91,6607.0,193.9018,194.1052,193.4758,193.5823,6607.0
2023-05-09 10:10:00,199.96,200.16,199.88,200.07,6406.0,193.6307,193.8244,193.5532,193.7372,6406.0
2023-05-09 10:20:00,200.06,200.22,199.86,200.06,8948.0,193.7275,193.8825,193.5339,193.7275,8948.0
2023-05-09 10:30:00,200.06,200.08,199.7,199.85,9466.0,193.7275,193.7469,193.3789,193.5242,9466.0
2023-05-09 10:40:00,199.86,200.1,199.85,199.99,4086.0,193.5339,193.7663,193.5242,193.6597,4086.0
2023-05-09 10:50:00,199.93,200.27,199.92,200.04,7569.0,193.6016,193.9309,193.592,193.7082,7569.0
2023-05-09 11:00:00,200.05,200.54,200.04,200.54,5949.0,193.7178,194.1923,193.7082,194.1923,5949.0
2023-05-09 11:10:00,200.61,200.8,200.43,200.78,16350.0,194.2601,194.4441,194.0858,194.4247,16350.0
2023-05-09 11:20:00,200.8,200.94,200.59,200.7,5720.0,194.4441,194.5797,194.2407,194.3473,5720.0
2023-05-09 11:30:00,200.74,201.08,200.72,200.87,19036.0,194.386,194.7152,194.3666,194.5119,19036.0
2023-05-09 11:40:00,200.91,201.08,200.83,201.04,6542.0,194.5506,194.7152,194.4732,194.6765,6542.0
2023-05-09 11:50:00,201.11,201.34,201.11,201.24,8908.0,194.7443,194.967,194.7443,194.8702,8908.0
2023-05-09 12:00:00,201.26,201.4,201.09,201.39,6472.0,194.8895,195.0251,194.7249,195.0154,6472.0
2023-05-09 12:10:00,201.38,201.41,201.11,201.12,6920.0,195.0057,195.0348,194.7443,194.754,6920.0
2023-05-09 12:20:00,201.13,201.27,201.04,201.04,6847.0,194.7637,194.8992,194.6765,194.6765,6847.0
2023-05-09 12:30:00,201.1,201.1,200.72,200.78,5043.0,194.7346,194.7346,194.3666,194.4247,5043.0
2023-05-09 12:40:00,200.78,201.14,200.75,200.92,25405.0,194.4247,194.7733,194.3957,194.5603,25405.0
2023-05-09 12:50:00,201.0,201.15,201.0,201.09,2319.0,194.6378,194.783,194.6378,194.7249,2319.0
2023-05-09 13:00:00,201.06,201.19,201.06,201.14,5549.0,194.6959,194.8218,194.6959,194.7733,5549.0
2023-05-09 13:10:00,201.2,201.39,201.07,201.35,11939.0,194.8314,195.0154,194.7056,194.9767,11939.0
2023-05-09 13:20:00,201.35,201.74,201.31,201.72,7714.0,194.9767,195.3543,194.938,195.335,7714.0
2023-05-09 13:30:00,201.79,201.81,201.69,201.81,7035.0,195.4028,195.4221,195.3059,195.4221,7035.0
2023-05-09 13:40:00,201.81,202.03,201.76,202.03,9082.0,195.4221,195.6352,195.3737,195.6352,9082.0
2023-05-09 13:50:00,202.03,202.32,201.91,202.32,9327.0,195.6352,195.916,195.519,195.916,9327.0
2023-05-09 14:00:00,202.32,202.4,201.94,201.97,6310.0,195.916,195.9935,195.548,195.5771,6310.0
2023-05-09 14:10:00,201.9,202.24,201.85,202.2,9239.0,195.5093,195.8385,195.4609,195.7998,9239.0
2023-05-09 14:20:00,202.19,202.19,201.88,201.96,10237.0,195.7901,195.7901,195.4899,195.5674,10237.0
2023-05-09 14:30:00,201.98,202.09,201.89,201.99,8920.0,195.5867,195.6933,195.4996,195.5964,8920.0
2023-05-09 14:40:00,201.99,202.13,201.7,201.82,14756.0,195.5964,195.732,195.3156,195.4318,14756.0
2023-05-09 14:50:00,201.84,201.85,201.48,201.73,9853.0,195.4512,195.4609,195.1026,195.3447,9853.0
2023-05-09 15:00:00,201.73,201.85,201.65,201.65,19966.0,195.3447,195.4609,195.2672,195.2672,19966.0
2023-05-09 15:10:00,201.64,201.7,201.47,201.65,9269.0,195.2575,195.3156,195.0929,195.2672,9269.0
2023-05-09 15:20:00,201.73,202.05,201.73,202.03,8139.0,195.3447,195.6545,195.3447,195.6352,8139.0
2023-05-09 15:30:00,202.09,202.18,201.93,202.02,12795.0,195.6933,195.7804,195.5383,195.6255,12795.0
2023-05-09 15:40:00,201.97,201.97,201.56,201.6,56550.0,195.5771,195.5771,195.18,195.2188,56550.0
2023-05-09 15:50:00,201.59,201.76,201.43,201.48,76204.0,195.2091,195.3737,195.0542,195.1026,76204.0
2023-05-10 09:30:00,201.79,202.63,201.0,201.0,24532.0,195.4028,196.2162,194.6378,194.6378,24532.0
2023-05-10 09:40:00,201.03,201.2,199.09,199.45,11757.0,194.6668,194.8314,192.7882,193.1368,11757.0
2023-05-10 09:50:00,199.58,200.09,199.18,200.03,7938.0,193.2627,193.7566,192.8754,193.6985,7938.0
2023-05-10 10:00:00,200.09,200.61,199.79,200.08,15738.0,193.7566,194.2601,193.4661,193.7469,15738.0
2023-05-10 10:10:00,200.0,200.26,199.62,199.73,19672.0,193.6694,193.9212,193.3015,193.408,19672.0
2023-05-10 10:20:00,199.84,200.27,199.78,200.1,8556.0,193.5145,193.9309,193.4564,193.7663,8556.0
2023-05-10 10:30:00,200.19,200.5,200.13,200.39,10390.0,193.8534,194.1536,193.7953,194.0471,10390.0
2023-05-10 10:40:00,200.47,200.49,199.86,200.19,9749.0,194.1245,194.1439,193.5339,193.8534,9749.0
2023-05-10 10:50:00,200.14,200.73,199.94,200.71,8264.0,193.805,194.3763,193.6113,194.3569,8264.0
2023-05-10 11:00:00,200.96,201.38,200.74,201.37,50344.0,194.599,195.0057,194.386,194.9961,50344.0
2023-05-10 11:10:00,201.45,202.08,201.34,202.04,13661.0,195.0735,195.6836,194.967,195.6449,13661.0
2023-05-10 11:20:00,202.01,202.07,201.7,201.75,9206.0,195.6158,195.6739,195.3156,195.364,9206.0
2023-05-10 11:30:00,201.57,201.86,201.51,201.73,7726.0,195.1897,195.4705,195.1316,195.3447,7726.0
2023-05-10 11:40:00,201.73,201.83,201.45,201.49,6973.0,195.3447,195.4415,195.0735,195.1123,6973.0
2023-05-10 11:50:00,201.39,201.51,200.79,200.79,8658.0,195.0154,195.1316,194.4344,194.4344,8658.0
2023-05-10 12:00:00,200.96,200.96,200.68,200.89,6196.0,194.599,194.599,194.3279,194.5313,6196.0
2023-05-10 12:10:00,200.89,200.96,200.73,200.91,6296.0,194.5313,194.599,194.3763,194.5506,6296.0
2023-05-10 12:20:00,200.9,201.03,200.52,200.62,19582.0,194.5409,194.6668,194.173,194.2698,19582.0
2023-05-10 12:30:00,200.65,200.73,200.26,200.42,6622.0,194.2988,194.3763,193.9212,194.0761,6622.0
2023-05-10 12:40:00,200.46,200.47,200.18,200.18,2326.0,194.1149,194.1245,193.8437,193.8437,2326.0
2023-05-10 12:50:00,200.11,200.17,200.0,200.14,7228.0,193.7759,193.834,193.6694,193.805,7228.0
2023-05-10 13:00:00,200.12,200.24,200.0,200.11,4640.0,193.7856,193.9018,193.6694,193.7759,4640.0
2023-05-10 13:10:00,200.11,200.45,200.0,200.45,5127.0,193.7759,194.1052,193.6694,194.1052,5127.0
2023-05-10 13:20:00,200.39,200.39,199.73,199.86,4767.0,194.0471,194.0471,193.408,193.5339,4767.0
2023-05-10 13:30:00,199.9,200.08,199.64,199.64,11969.0,193.5726,193.7469,193.3208,193.3208,11969.0
2023-05-10 13:40:00,199.59,199.72,199.5,199.72,3373.0,193.2724,193.3983,193.1852,193.3983,3373.0
2023-05-10 13:50:00,199.79,200.0,199.74,199.93,5175.0,193.4661,193.6694,193.4177,193.6016,5175.0
2023-05-10 14:00:00,200.0,200.1,199.91,200.06,7398.0,193.6694,193.7663,193.5823,193.7275,7398.0
2023-05-10 14:10:00,200.07,200.21,199.93,200.04,7819.0,193.7372,193.8728,193.6016,193.7082,7819.0
2023-05-10 14:20:00,200.03,200.19,199.93,200.19,8047.0,193.6985,193.8534,193.6016,193.8534,8047.0
2023-05-10 14:30:00,200.24,200.37,200.2,200.27,12138.0,193.9018,194.0277,193.8631,193.9309,12138.0
2023-05-10 14:40:00,200.24,200.45,200.14,200.14,5542.0,193.9018,194.1052,193.805,193.805,5542.0
2023-05-10 14:50:00,200.07,200.23,200.0,200.17,6513.0,193.7372,193.8921,193.6694,193.834,6513.0
2023-05-10 15:00:00,200.19,200.31,200.1,200.3,3247.0,193.8534,193.9696,193.7663,193.9599,3247.0
2023-05-10 15:10:00,200.32,200.46,200.18,200.46,9268.0,193.9793,194.1149,193.8437,194.1149,9268.0
2023-05-10 15:20:00,200.54,201.21,200.53,200.91,12053.0,194.1923,194.8411,194.1826,194.5506,12053.0
2023-05-10 15:30:00,200.84,201.13,200.79,200.88,19206.0,194.4828,194.7637,194.4344,194.5216,19206.0
2023-05-10 15:40:00,200.89,201.01,200.74,200.87,11527.0,194.5313,194.6475,194.386,194.5119,11527.0
2023-05-10 15:50:00,200.82,200.82,200.37,200.47,52083.0,194.4635,194.4635,194.0277,194.1245,52083.0
2023-05-11 09:30:00,199.87,200.72,199.69,200.05,31561.0,193.5435,194.3666,193.3692,193.7178,31561.0
2023-05-11 09:40:00,200.16,200.41,199.97,199.97,3890.0,193.8244,194.0664,193.6404,193.6404,3890.0
2023-05-11 09:50:00,199.88,200.25,199.75,200.15,10544.0,193.5532,193.9115,193.4273,193.8147,10544.0
2023-05-11 10:00:00,200.1,200.11,199.53,199.64,13902.0,193.7663,193.7759,193.2143,193.3208,13902.0
2023-05-11 10:10:00,199.74,199.77,199.36,199.54,9633.0,193.4177,193.4467,193.0497,193.224,9633.0
2023-05-11 10:20:00,199.53,199.53,199.06,199.38,11498.0,193.2143,193.2143,192.7592,193.069,11498.0
2023-05-11 10:30:00,199.5,199.62,199.4,199.41,6678.0,193.1852,193.3015,193.0884,193.0981,6678.0
2023-05-11 10:40:00,199.46,199.88,199.39,199.79,2953.0,193.1465,193.5532,193.0787,193.4661,2953.0
2023-05-11 10:50:00,199.77,199.78,199.47,199.54,6366.0,193.4467,193.4564,193.1562,193.224,6366.0
2023-05-11 11:00:00,199.59,199.89,199.55,199.56,5564.0,193.2724,193.5629,193.2337,193.2433,5564.0
2023-05-11 11:10:00,199.42,199.64,199.32,199.42,9576.0,193.1078,193.3208,193.0109,193.1078,9576.0
2023-05-11 11:20:00,199.27,199.34,199.02,199.14,6825.0,192.9625,193.0303,192.7204,192.8366,6825.0
2023-05-11 11:30:00,199.19,199.69,199.19,199.65,7286.0,192.8851,193.3692,192.8851,193.3305,7286.0
2023-05-11 11:40:00,199.66,200.29,199.65,200.23,9192.0,193.3402,193.9502,193.3305,193.8921,9192.0
2023-05-11 11:50:00,200.23,200.63,200.2,200.6,14362.0,193.8921,194.2795,193.8631,194.2504,14362.0
2023-05-11 12:00:00,200.65,200.65,199.98,200.27,8980.0,194.2988,194.2988,193.6501,193.9309,8980.0
2023-05-11 12:10:00,200.24,200.24,199.71,199.89,6207.0,193.9018,193.9018,193.3886,193.5629,6207.0
2023-05-11 12:20:00,199.83,200.24,199.83,200.24,10177.0,193.5048,193.9018,193.5048,193.9018,10177.0
2023-05-11 12:30:00,200.1,200.19,200.02,200.02,4081.0,193.7663,193.8534,193.6888,193.6888,4081.0
2023-05-11 12:40:00,200.0,200.33,199.98,200.32,10234.0,193.6694,193.989,193.6501,193.9793,10234.0
2023-05-11 12:50:00,200.32,200.56,200.28,200.48,8336.0,193.9793,194.2117,193.9406,194.1342,8336.0
2023-05-11 13:00:00,200.5,200.51,200.33,200.38,10242.0,194.1536,194.1633,193.989,194.0374,10242.0
2023-05-11 13:10:00,200.38,200.52,200.2,200.51,6909.0,194.0374,194.173,193.8631,194.1633,6909.0
2023-05-11 13:20:00,200.5,200.53,200.28,200.42,10002.0,194.1536,194.1826,193.9406,194.0761,10002.0
2023-05-11 13:30:00,200.39,200.45,200.15,200.45,5982.0,194.0471,194.1052,193.8147,194.1052,5982.0
2023-05-11 13:40:00,200.52,200.62,200.22,200.22,15382.0,194.173,194.2698,193.8825,193.8825,15382.0
2023-05-11 13:50:00,200.21,200.89,200.16,200.88,7481.0,193.8728,194.5313,193.8244,194.5216,7481.0
2023-05-11 14:00:00,200.84,201.05,200.69,200.85,12653.0,194.4828,194.6862,194.3376,194.4925,12653.0
2023-05-11 14:10:00,200.9,200.99,200.59,200.63,9204.0,194.5409,194.6281,194.2407,194.2795,9204.0
2023-05-11 14:20:00,200.61,201.28,200.6,201.23,9606.0,194.2601,194.9089,194.2504,194.8605,9606.0
2023-05-11 14:30:00,201.23,201.38,201.16,201.38,10664.0,194.8605,195.0057,194.7927,195.0057,10664.0
2023-05-11 14:40:00,201.42,201.7,201.39,201.61,10336.0,195.0445,195.3156,195.0154,195.2285,10336.0
2023-05-11 14:50:00,201.59,201.75,201.43,201.7,16596.0,195.2091,195.364,195.0542,195.3156,16596.0
2023-05-11 15:00:00,201.68,201.68,201.43,201.44,10347.0,195.2962,195.2962,195.0542,195.0638,10347.0
2023-05-11 15:10:00,201.47,201.56,200.91,200.97,9647.0,195.0929,195.18,194.5506,194.6087,9647.0
2023-05-11 15:20:00,200.92,201.11,200.82,200.93,9776.0,194.5603,194.7443,194.4635,194.57,9776.0
2023-05-11 15:30:00,200.91,201.08,200.87,201.0,9169.0,194.5506,194.7152,194.5119,194.6378,9169.0
2023-05-11 15:40:00,201.02,201.53,201.0,201.52,25106.0,194.6571,195.151,194.6378,195.1413,25106.0
2023-05-11 15:50:00,201.67,201.72,201.03,201.46,87402.0,195.2866,195.335,194.6668,195.0832,87402.0
2023-05-12 09:30:00,202.75,203.46,202.32,202.33,24002.0,196.3324,197.0199,195.916,195.9257,24002.0
2023-05-12 09:40:00,202.11,202.27,201.72,201.72,5514.0,195.7126,195.8676,195.335,195.335,5514.0
2023-05-12 09:50:00,201.69,202.28,201.68,201.94,5440.0,195.3059,195.8773,195.2962,195.548,5440.0
2023-05-12 10:00:00,201.75,202.06,201.59,201.81,10594.0,195.364,195.6642,195.2091,195.4221,10594.0
2023-05-12 10:10:00,201.94,201.94,201.5,201.79,9768.0,195.548,195.548,195.1219,195.4028,9768.0
2023-05-12 10:20:00,201.8,201.93,201.5,201.63,8695.0,195.4124,195.5383,195.1219,195.2478,8695.0
2023-05-12 10:30:00,201.57,201.58,201.1,201.25,5745.0,195.1897,195.1994,194.7346,194.8799,5745.0
2023-05-12 10:40:00,201.28,201.3,200.93,200.93,6220.0,194.9089,194.9283,194.57,194.57,6220.0
2023-05-12 10:50:00,200.86,201.02,200.79,201.0,3458.0,194.5022,194.6571,194.4344,194.6378,3458.0
2023-05-12 11:00:00,201.07,201.17,200.92,200.95,20288.0,194.7056,194.8024,194.5603,194.5894,20288.0
2023-05-12 11:10:00,200.91,200.98,200.71,200.79,11808.0,194.5506,194.6184,194.3569,194.4344,11808.0
2023-05-12 11:20:00,200.78,200.93,200.71,200.86,8745.0,194.4247,194.57,194.3569,194.5022,8745.0
2023-05-12 11:30:00,200.77,201.0,200.67,200.91,6161.0,194.415,194.6378,194.3182,194.5506,6161.0
2023-05-12 11:40:00,200.79,200.95,200.79,200.91,5322.0,194.4344,194.5894,194.4344,194.5506,5322.0
2023-05-12 11:50:00,200.92,200.94,200.61,200.77,9580.0,194.5603,194.5797,194.2601,194.415,9580.0
2023-05-12 12:00:00,200.9,200.94,200.5,200.51,7484.0,194.5409,194.5797,194.1536,194.1633,7484.0
2023-05-12 12:10:00,200.52,200.52,200.21,200.22,9223.0,194.173,194.173,193.8728,193.8825,9223.0
2023-05-12 12:20:00,200.24,200.24,199.74,199.74,6741.0,193.9018,193.9018,193.4177,193.4177,6741.0
2023-05-12 12:30:00,199.71,199.85,199.56,199.78,13719.0,193.3886,193.5242,193.2433,193.4564,13719.0
2023-05-12 12:40:00,199.78,199.89,199.66,199.89,7891.0,193.4564,193.5629,193.3402,193.5629,7891.0
2023-05-12 12:50:00,199.86,199.97,199.72,199.72,4800.0,193.5339,193.6404,193.3983,193.3983,4800.0
2023-05-12 13:00:00,199.65,199.68,199.36,199.43,7234.0,193.3305,193.3596,193.0497,193.1175,7234.0
2023-05-12 13:10:00,199.41,199.61,199.3,199.34,5211.0,193.0981,193.2918,192.9916,193.0303,5211.0
2023-05-12 13:20:00,199.34,199.61,199.34,199.5,3595.0,193.0303,193.2918,193.0303,193.1852,3595.0
2023-05-12 13:30:00,199.49,199.77,199.48,199.48,12550.0,193.1756,193.4467,193.1659,193.1659,12550.0
2023-05-12 13:40:00,199.49,199.5,199.21,199.21,6803.0,193.1756,193.1852,192.9044,192.9044,6803.0
2023-05-12 13:50:00,199.23,199.24,199.0,199.04,8623.0,192.9238,192.9335,192.7011,192.7398,8623.0
2023-05-12 14:00:00,199.05,199.35,199.0,199.18,7753.0,192.7495,193.04,192.7011,192.8754,7753.0
2023-05-12 14:10:00,199.18,199.32,199.03,199.11,5275.0,192.8754,193.0109,192.7301,192.8076,5275.0
2023-05-12 14:20:00,199.03,199.55,199.03,199.39,6141.0,192.7301,193.2337,192.7301,193.0787,6141.0
2023-05-12 14:30:00,199.44,199.51,199.35,199.35,10675.0,193.1271,193.1949,193.04,193.04,10675.0
2023-05-12 14:40:00,199.38,199.57,199.3,199.33,5522.0,193.069,193.253,192.9916,193.0206,5522.0
2023-05-12 14:50:00,199.38,199.59,199.28,199.34,7832.0,193.069,193.2724,192.9722,193.0303,7832.0
2023-05-12 15:00:00,199.32,199.61,199.32,199.57,9290.0,193.0109,193.2918,193.0109,193.253,9290.0
2023-05-12 15:10:00,199.63,199.87,199.61,199.87,16058.0,193.3111,193.5435,193.2918,193.5435,16058.0
2023-05-12 15:20:00,199.88,200.07,199.83,199.95,18064.0,193.5532,193.7372,193.5048,193.621,18064.0
2023-05-12 15:30:00,199.95,200.16,199.86,200.01,15883.0,193.621,193.8244,193.5339,193.6791,15883.0
2023-05-12 15:40:00,200.04,200.25,200.0,200.11,26377.0,193.7082,193.9115,193.6694,193.7759,26377.0
2023-05-12 15:50:00,200.05,200.31,199.82,200.3,46535.0,193.7178,193.9696,193.4951,193.9599,46535.0
2023-05-15 09:30:00,200.65,201.0,199.62,200.28,23494.0,194.2988,194.6378,193.3015,193.9406,23494.0
2023-05-15 09:40:00,200.13,200.14,199.33,199.34,7935.0,193.7953,193.805,193.0206,193.0303,7935.0
2023-05-15 09:50:00,199.22,199.44,199.09,199.09,9304.0,192.9141,193.1271,192.7882,192.7882,9304.0
2023-05-15 10:00:00,199.11,199.5,199.1,199.19,11480.0,192.8076,193.1852,192.7979,192.8851,11480.0
2023-05-15 10:10:00,199.21,199.29,199.0,199.06,9463.0,192.9044,192.9819,192.7011,192.7592,9463.0
2023-05-15 10:20:00,199.11,199.25,198.87,199.13,6031.0,192.8076,192.9432,192.5752,192.827,6031.0
2023-05-15 10:30:00,199.1,199.11,198.82,198.9,36484.0,192.7979,192.8076,192.5268,192.6042,36484.0
2023-05-15 10:40:00,199.05,199.27,198.95,199.19,4765.0,192.7495,192.9625,192.6527,192.8851,4765.0
2023-05-15 10:50:00,199.15,199.57,199.15,199.42,4582.0,192.8463,193.253,192.8463,193.1078,4582.0
2023-05-15 11:00:00,199.34,199.71,199.3,199.64,24489.0,193.0303,193.3886,192.9916,193.3208,24489.0
2023-05-15 11:10:00,199.59,199.59,199.21,199.32,5168.0,193.2724,193.2724,192.9044,193.0109,5168.0
2023-05-15 11:20:00,199.23,199.23,198.94,198.94,21691.0,192.9238,192.9238,192.643,192.643,21691.0
2023-05-15 11:30:00,198.89,199.33,198.84,198.98,6696.0,192.5946,193.0206,192.5461,192.6817,6696.0
2023-05-15 11:40:00,199.0,199.03,198.68,198.8,5971.0,192.7011,192.7301,192.3912,192.5074,5971.0
2023-05-15 11:50:00,198.75,198.95,198.47,198.56,9652.0,192.459,192.6527,192.1879,192.275,9652.0
2023-05-15 12:00:00,198.56,198.63,198.43,198.52,5330.0,192.275,192.3428,192.1491,192.2363,5330.0
2023-05-15 12:10:00,198.54,198.58,198.42,198.56,4078.0,192.2556,192.2944,192.1394,192.275,4078.0
2023-05-15 12:20:00,198.53,198.68,198.47,198.58,4469.0,192.246,192.3912,192.1879,192.2944,4469.0
2023-05-15 12:30:00,198.59,198.66,198.55,198.65,1927.0,192.3041,192.3718,192.2653,192.3622,1927.0
2023-05-15 12:40:00,198.62,198.85,198.58,198.84,17225.0,192.3331,192.5558,192.2944,192.5461,17225.0
2023-05-15 12:50:00,198.89,199.24,198.88,199.24,5145.0,192.5946,192.9335,192.5849,192.9335,5145.0
2023-05-15 13:00:00,199.28,199.28,199.13,199.22,4900.0,192.9722,192.9722,192.827,192.9141,4900.0
2023-05-15 13:10:00,199.3,199.7,199.3,199.4,24955.0,192.9916,193.3789,192.9916,193.0884,24955.0
2023-05-15 13:20:00,199.29,199.34,199.0,199.02,7259.0,192.9819,193.0303,192.7011,192.7204,7259.0
2023-05-15 13:30:00,199.03,199.14,199.0,199.0,5046.0,192.7301,192.8366,192.7011,192.7011,5046.0
2023-05-15 13:40:00,199.0,199.03,198.5,198.54,5596.0,192.7011,192.7301,192.2169,192.2556,5596.0
2023-05-15 13:50:00,198.59,198.88,198.5,198.86,4718.0,192.3041,192.5849,192.2169,192.5655,4718.0
2023-05-15 14:00:00,198.81,199.11,198.81,199.11,4249.0,192.5171,192.8076,192.5171,192.8076,4249.0
2023-05-15 14:10:00,199.06,199.18,199.0,199.1,9057.0,192.7592,192.8754,192.7011,192.7979,9057.0
2023-05-15 14:20:00,199.15,199.21,198.87,198.97,6635.0,192.8463,192.9044,192.5752,192.672,6635.0
2023-05-15 14:30:00,198.95,199.34,198.91,199.32,7485.0,192.6527,193.0303,192.6139,193.0109,7485.0
2023-05-15 14:40:00,199.31,199.72,199.3,199.63,14472.0,193.0013,193.3983,192.9916,193.3111,14472.0
2023-05-15 14:50:00,199.61,199.79,199.55,199.67,11175.0,193.2918,193.4661,193.2337,193.3499,11175.0
2023-05-15 15:00:00,199.67,199.82,199.63,199.74,7075.0,193.3499,193.4951,193.3111,193.4177,7075.0
2023-05-15 15:10:00,199.75,200.05,199.75,199.92,8849.0,193.4273,193.7178,193.4273,193.592,8849.0
2023-05-15 15:20:00,199.88,199.9,199.73,199.78,4787.0,193.5532,193.5726,193.408,193.4564,4787.0
2023-05-15 15:30:00,199.76,199.9,199.66,199.68,10269.0,193.437,193.5726,193.3402,193.3596,10269.0
2023-05-15 15:40:00,199.7,199.7,199.4,199.51,14082.0,193.3789,193.3789,193.0884,193.1949,14082.0
2023-05-15 15:50:00,199.5,200.08,199.48,200.08,57674.0,193.1852,193.7469,193.1659,193.7469,57674.0
2023-05-16 09:30:00,200.14,200.49,199.17,200.17,22197.0,193.805,194.1439,192.8657,193.834,22197.0
2023-05-16 09:40:00,200.23,200.5,199.72,199.75,10009.0,193.8921,194.1536,193.3983,193.4273,10009.0
2023-05-16 09:50:00,199.62,199.73,198.85,199.17,14306.0,193.3015,193.408,192.5558,192.8657,14306.0
2023-05-16 10:00:00,199.25,199.86,199.24,199.51,12102.0,192.9432,193.5339,192.9335,193.1949,12102.0
2023-05-16 10:10:00,199.5,199.62,199.08,199.25,11775.0,193.1852,193.3015,192.7785,192.9432,11775.0
2023-05-16 10:20:00,199.16,199.28,198.87,199.13,7415.0,192.856,192.9722,192.5752,192.827,7415.0
2023-05-16 10:30:00,199.2,199.23,198.52,198.77,11714.0,192.8947,192.9238,192.2363,192.4784,11714.0
2023-05-16 10:40:00,198.76,198.94,198.6,198.87,12889.0,192.4687,192.643,192.3137,192.5752,12889.0
2023-05-16 10:50:00,198.8,199.07,198.79,199.02,27404.0,192.5074,192.7689,192.4977,192.7204,27404.0
2023-05-16 11:00:00,199.05,199.07,198.67,198.79,25803.0,192.7495,192.7689,192.3815,192.4977,25803.0
2023-05-16 11:10:00,198.8,198.98,198.75,198.97,13733.0,192.5074,192.6817,192.459,192.672,13733.0
2023-05-16 11:20:00,199.0,199.26,199.0,199.25,7407.0,192.7011,192.9528,192.7011,192.9432,7407.0
2023-05-16 11:30:00,199.3,199.42,199.15,199.15,6049.0,192.9916,193.1078,192.8463,192.8463,6049.0
2023-05-16 11:40:00,199.2,199.44,199.14,199.43,4574.0,192.8947,193.1271,192.8366,193.1175,4574.0
2023-05-16 11:50:00,199.43,199.63,199.41,199.6,9087.0,193.1175,193.3111,193.0981,193.2821,9087.0
2023-05-16 12:00:00,199.6,199.71,199.58,199.58,8437.0,193.2821,193.3886,193.2627,193.2627,8437.0
2023-05-16 12:10:00,199.63,199.74,199.42,199.42,4005.0,193.3111,193.4177,193.1078,193.1078,4005.0
2023-05-16 12:20:00,199.39,199.43,199.32,199.39,3578.0,193.0787,193.1175,193.0109,193.0787,3578.0
2023-05-16 12:30:00,199.4,199.55,199.24,199.55,6927.0,193.0884,193.2337,192.9335,193.2337,6927.0
2023-05-16 12:40:00,199.55,199.97,199.55,199.77,15006.0,193.2337,193.6404,193.2337,193.4467,15006.0
2023-05-16 12:50:00,199.8,200.11,199.8,199.87,12949.0,193.4758,193.7759,193.4758,193.5435,12949.0
2023-05-16 13:00:00,199.83,199.92,199.71,199.86,8463.0,193.5048,193.592,193.3886,193.5339,8463.0
2023-05-16 13:10:00,199.86,199.92,199.78,199.81,6929.0,193.5339,193.592,193.4564,193.4854,6929.0
2023-05-16 13:20:00,199.81,199.86,199.74,199.74,6109.0,193.4854,193.5339,193.4177,193.4177,6109.0
2023-05-16 13:30:00,199.77,199.98,199.73,199.86,8916.0,193.4467,193.6501,193.408,193.5339,8916.0
2023-05-16 13:40:00,199.86,199.89,199.71,199.88,7870.0,193.5339,193.5629,193.3886,193.5532,7870.0
2023-05-16 13:50:00,199.93,200.07,199.93,199.97,11718.0,193.6016,193.7372,193.6016,193.6404,11718.0
2023-05-16 14:00:00,199.93,199.93,199.69,199.74,7961.0,193.6016,193.6016,193.3692,193.4177,7961.0
2023-05-16 14:10:00,199.7,199.8,199.63,199.72,11443.0,193.3789,193.4758,193.3111,193.3983,11443.0
2023-05-16 14:20:00,199.74,199.76,199.5,199.6,12309.0,193.4177,193.437,193.1852,193.2821,12309.0
2023-05-16 14:30:00,199.6,200.03,199.57,200.03,20371.0,193.2821,193.6985,193.253,193.6985,20371.0
2023-05-16 14:40:00,200.0,200.08,199.96,200.02,23234.0,193.6694,193.7469,193.6307,193.6888,23234.0
2023-05-16 14:50:00,200.03,200.26,199.98,200.02,19243.0,193.6985,193.9212,193.6501,193.6888,19243.0
2023-05-16 15:00:00,200.01,200.04,199.92,199.92,10459.0,193.6791,193.7082,193.592,193.592,10459.0
2023-05-16 15:10:00,199.9,199.95,199.79,199.91,10651.0,193.5726,193.621,193.4661,193.5823,10651.0
2023-05-16 15:20:00,199.9,200.01,199.82,199.84,11805.0,193.5726,193.6791,193.4951,193.5145,11805.0
2023-05-16 15:30:00,199.86,199.91,199.75,199.77,19867.0,193.5339,193.5823,193.4273,193.4467,19867.0
2023-05-16 15:40:00,199.79,199.9,199.69,199.82,27973.0,193.4661,193.5726,193.3692,193.4951,27973.0
2023-05-16 15:50:00,199.82,199.83,199.58,199.69,145687.0,193.4951,193.5048,193.2627,193.3692,145687.0
2023-05-17 09:30:00,200.6,201.44,200.17,200.76,19152.0,194.2504,195.0638,193.834,194.4054,19152.0
2023-05-17 09:40:00,200.64,201.2,200.48,200.76,17819.0,194.2892,194.8314,194.1342,194.4054,17819.0
2023-05-17 09:50:00,200.75,201.09,200.5,200.78,22639.0,194.3957,194.7249,194.1536,194.4247,22639.0
2023-05-17 10:00:00,200.79,201.54,200.79,201.35,20252.0,194.4344,195.1607,194.4344,194.9767,20252.0
2023-05-17 10:10:00,201.29,201.3,200.16,200.21,14075.0,194.9186,194.9283,193.8244,193.8728,14075.0
2023-05-17 10:20:00,200.22,200.28,199.83,199.94,12186.0,193.8825,193.9406,193.5048,193.6113,12186.0
2023-05-17 10:30:00,199.94,200.09,199.57,199.65,11017.0,193.6113,193.7566,193.253,193.3305,11017.0
2023-05-17 10:40:00,199.75,199.88,199.46,199.6,8753.0,193.4273,193.5532,193.1465,193.2821,8753.0
2023-05-17 10:50:00,199.62,199.75,199.53,199.74,7490.0,193.3015,193.4273,193.2143,193.4177,7490.0
2023-05-17 11:00:00,199.74,199.76,199.6,199.62,8471.0,193.4177,193.437,193.2821,193.3015,8471.0
2023-05-17 11:10:00,199.65,199.92,199.57,199.75,17628.0,193.3305,193.592,193.253,193.4273,17628.0
2023-05-17 11:20:00,199.75,199.85,199.34,199.85,15643.0,193.4273,193.5242,193.0303,193.5242,15643.0
2023-05-17 11:30:00,199.86,199.97,199.66,199.77,12577.0,193.5339,193.6404,193.3402,193.4467,12577.0
2023-05-17 11:40:00,199.75,200.09,199.75,199.84,12743.0,193.4273,193.7566,193.4273,193.5145,12743.0
2023-05-17 11:50:00,199.87,199.87,199.49,199.49,9997.0,193.5435,193.5435,193.1756,193.1756,9997.0
2023-05-17 12:00:00,199.55,199.82,199.5,199.67,7368.0,193.2337,193.4951,193.1852,193.3499,7368.0
2023-05-17 12:10:00,199.64,199.65,199.31,199.34,5984.0,193.3208,193.3305,193.0013,193.0303,5984.0
2023-05-17 12:20:00,199.25,199.56,199.21,199.5,18394.0,192.9432,193.2433,192.9044,193.1852,18394.0
2023-05-17 12:30:00,199.54,199.82,199.5,199.81,9672.0,193.224,193.4951,193.1852,193.4854,9672.0
2023-05-17 12:40:00,199.82,200.45,199.68,200.45,4943.0,193.4951,194.1052,193.3596,194.1052,4943.0
2023-05-17 12:50:00,200.43,200.52,200.14,200.43,16806.0,194.0858,194.173,193.805,194.0858,16806.0
2023-05-17 13:00:00,200.52,200.8,200.52,200.68,5415.0,194.173,194.4441,194.173,194.3279,5415.0
2023-05-17 13:10:00,200.69,200.7,200.05,200.08,12999.0,194.3376,194.3473,193.7178,193.7469,12999.0
2023-05-17 13:20:00,200.08,200.3,200.06,200.14,7771.0,193.7469,193.9599,193.7275,193.805,7771.0
2023-05-17 13:30:00,200.14,200.39,200.06,200.37,9407.0,193.805,194.0471,193.7275,194.0277,9407.0
2023-05-17 13:40:00,200.33,200.45,200.15,200.35,5760.0,193.989,194.1052,193.8147,194.0083,5760.0
2023-05-17 13:50:00,200.34,200.62,200.32,200.57,9706.0,193.9987,194.2698,193.9793,194.2214,9706.0
2023-05-17 14:00:00,200.53,200.56,199.87,199.95,12261.0,194.1826,194.2117,193.5435,193.621,12261.0
2023-05-17 14:10:00,199.97,200.08,199.88,200.01,14543.0,193.6404,193.7469,193.5532,193.6791,14543.0
2023-05-17 14:20:00,199.93,199.93,199.75,199.79,11693.0,193.6016,193.6016,193.4273,193.4661,11693.0
2023-05-17 14:30:00,199.82,199.87,199.62,199.68,25614.0,193.4951,193.5435,193.3015,193.3596,25614.0
2023-05-17 14:40:00,199.65,199.7,199.34,199.41,10709.0,193.3305,193.3789,193.0303,193.0981,10709.0
2023-05-17 14:50:00,199.42,199.42,199.0,199.09,12400.0,193.1078,193.1078,192.7011,192.7882,12400.0
2023-05-17 15:00:00,199.11,199.55,199.11,199.48,36707.0,192.8076,193.2337,192.8076,193.1659,36707.0
2023-05-17 15:10:00,199.51,199.52,199.25,199.34,13902.0,193.1949,193.2046,192.9432,193.0303,13902.0
2023-05-17 15:20:00,199.29,199.3,198.84,198.93,20590.0,192.9819,192.9916,192.5461,192.6333,20590.0
2023-05-17 15:30:00,198.94,199.06,198.72,198.87,17770.0,192.643,192.7592,192.4299,192.5752,17770.0
2023-05-17 15:40:00,198.87,199.15,198.82,198.94,29563.0,192.5752,192.8463,192.5268,192.643,29563.0
2023-05-17 15:50:00,199.0,199.04,198.61,198.93,69589.0,192.7011,192.7398,192.3234,192.6333,69589.0
2023-05-18 09:30:00,199.47,199.5,197.88,198.15,26051.0,193.1562,193.1852,191.6165,191.878,26051.0
2023-05-18 09:40:00,197.94,198.53,197.71,198.3,5968.0,191.6746,192.246,191.4519,192.0232,5968.0
2023-05-18 09:50:00,198.28,198.33,198.0,198.07,9869.0,192.0039,192.0523,191.7327,191.8005,9869.0
2023-05-18 10:00:00,198.06,198.72,197.94,198.72,11521.0,191.7908,192.4299,191.6746,192.4299,11521.0
2023-05-18 10:10:00,198.78,199.21,198.65,199.17,12951.0,192.488,192.9044,192.3622,192.8657,12951.0
2023-05-18 10:20:00,199.17,199.69,199.13,199.67,12980.0,192.8657,193.3692,192.827,193.3499,12980.0
2023-05-18 10:30:00,199.72,200.23,199.56,200.11,17109.0,193.3983,193.8921,193.2433,193.7759,17109.0
2023-05-18 10:40:00,200.08,200.21,199.72,199.88,13699.0,193.7469,193.8728,193.3983,193.5532,13699.0
2023-05-18 10:50:00,199.85,200.07,199.77,199.77,11199.0,193.5242,193.7372,193.4467,193.4467,11199.0
2023-05-18 11:00:00,199.75,200.16,199.68,199.88,16395.0,193.4273,193.8244,193.3596,193.5532,16395.0
2023-05-18 11:10:00,199.92,199.92,199.51,199.55,7840.0,193.592,193.592,193.1949,193.2337,7840.0
2023-05-18 11:20:00,199.62,199.64,199.25,199.38,10764.0,193.3015,193.3208,192.9432,193.069,10764.0
2023-05-18 11:30:00,199.44,199.59,199.35,199.51,6330.0,193.1271,193.2724,193.04,193.1949,6330.0
2023-05-18 11:40:00,199.53,199.66,199.4,199.62,12928.0,193.2143,193.3402,193.0884,193.3015,12928.0
2023-05-18 11:50:00,199.66,200.08,199.37,199.43,17512.0,193.3402,193.7469,193.0594,193.1175,17512.0
2023-05-18 12:00:00,199.49,199.55,199.2,199.2,11003.0,193.1756,193.2337,192.8947,192.8947,11003.0
2023-05-18 12:10:00,199.2,199.33,198.86,199.16,20484.0,192.8947,193.0206,192.5655,192.856,20484.0
2023-05-18 12:20:00,199.15,199.36,199.11,199.2,10129.0,192.8463,193.0497,192.8076,192.8947,10129.0
2023-05-18 12:30:00,199.2,199.34,199.1,199.3,14067.0,192.8947,193.0303,192.7979,192.9916,14067.0
2023-05-18 12:40:00,199.35,199.51,199.3,199.35,7008.0,193.04,193.1949,192.9916,193.04,7008.0
2023-05-18 12:50:00,199.35,199.5,199.2,199.5,14362.0,193.04,193.1852,192.8947,193.1852,14362.0
2023-05-18 13:00:00,199.44,199.51,199.25,199.33,19854.0,193.1271,193.1949,192.9432,193.0206,19854.0
2023-05-18 13:10:00,199.3,199.48,199.25,199.46,5740.0,192.9916,193.1659,192.9432,193.1465,5740.0
2023-05-18 13:20:00,199.47,199.69,199.15,199.15,20707.0,193.1562,193.3692,192.8463,192.8463,20707.0
2023-05-18 13:30:00,199.23,199.46,199.23,199.26,8303.0,192.9238,193.1465,192.9238,192.9528,8303.0
2023-05-18 13:40:00,199.2,199.31,199.02,199.29,9703.0,192.8947,193.0013,192.7204,192.9819,9703.0
2023-05-18 13:50:00,199.3,199.3,199.02,199.24,6567.0,192.9916,192.9916,192.7204,192.9335,6567.0
2023-05-18 14:00:00,199.27,199.55,199.27,199.52,14957.0,192.9625,193.2337,192.9625,193.2046,14957.0
2023-05-18 14:10:00,199.54,199.66,199.49,199.58,29197.0,193.224,193.3402,193.1756,193.2627,29197.0
2023-05-18 14:20:00,199.58,200.0,199.49,199.88,13260.0,193.2627,193.6694,193.1756,193.5532,13260.0
2023-05-18 14:30:00,199.86,200.12,199.86,200.05,29112.0,193.5339,193.7856,193.5339,193.7178,29112.0
2023-05-18 14:40:00,200.05,200.3,200.05,200.26,11413.0,193.7178,193.9599,193.7178,193.9212,11413.0
2023-05-18 14:50:00,200.26,200.29,200.03,200.1,12367.0,193.9212,193.9502,193.6985,193.7663,12367.0
2023-05-18 15:00:00,200.11,200.18,199.77,199.92,23965.0,193.7759,193.8437,193.4467,193.592,23965.0
2023-05-18 15:10:00,199.94,200.09,199.86,200.03,26135.0,193.6113,193.7566,193.5339,193.6985,26135.0
2023-05-18 15:20:00,200.06,200.06,199.42,199.48,9982.0,193.7275,193.7275,193.1078,193.1659,9982.0
2023-05-18 15:30:00,199.48,199.65,199.41,199.62,20029.0,193.1659,193.3305,193.0981,193.3015,20029.0
2023-05-18 15:40:00,199.65,200.39,199.63,200.39,21828.0,193.3305,194.0471,193.3111,194.0471,21828.0
2023-05-18 15:50:00,200.41,200.76,200.36,200.64,65667.0,194.0664,194.4054,194.018,194.2892,65667.0
2023-05-19 09:30:00,202.08,202.43,200.7,202.02,64853.0,195.6836,196.0225,194.3473,195.6255,64853.0
2023-05-19 09:40:00,201.76,201.89,201.4,201.75,9229.0,195.3737,195.4996,195.0251,195.364,9229.0
2023-05-19 09:50:00,201.6,202.6,201.5,201.83,18208.0,195.2188,196.1871,195.1219,195.4415,18208.0
2023-05-19 10:00:00,201.97,202.05,201.65,201.75,14583.0,195.5771,195.6545,195.2672,195.364,14583.0
2023-05-19 10:10:00,201.74,201.77,201.31,201.4,12910.0,195.3543,195.3834,194.938,195.0251,12910.0
2023-05-19 10:20:00,201.34,202.07,201.33,201.96,19377.0,194.967,195.6739,194.9573,195.5674,19377.0
2023-05-19 10:30:00,202.01,202.04,201.7,201.78,8144.0,195.6158,195.6449,195.3156,195.3931,8144.0
2023-05-19 10:40:00,201.82,202.17,201.58,202.09,8095.0,195.4318,195.7707,195.1994,195.6933,8095.0
2023-05-19 10:50:00,202.19,202.54,202.13,202.17,13518.0,195.7901,196.129,195.732,195.7707,13518.0
2023-05-19 11:00:00,202.27,202.49,201.89,201.9,5938.0,195.8676,196.0806,195.4996,195.5093,5938.0
2023-05-19 11:10:00,201.9,201.96,201.1,201.15,20991.0,195.5093,195.5674,194.7346,194.783,20991.0
2023-05-19 11:20:00,201.2,201.53,200.86,200.93,14574.0,194.8314,195.151,194.5022,194.57,14574.0
2023-05-19 11:30:00,200.82,200.9,200.23,200.5,10765.0,194.4635,194.5409,193.8921,194.1536,10765.0
2023-05-19 11:40:00,200.38,201.04,200.31,201.04,9965.0,194.0374,194.6765,193.9696,194.6765,9965.0
2023-05-19 11:50:00,201.08,201.45,201.01,201.01,13838.0,194.7152,195.0735,194.6475,194.6475,13838.0
2023-05-19 12:00:00,200.94,201.09,200.75,200.75,7192.0,194.5797,194.7249,194.3957,194.3957,7192.0
2023-05-19 12:10:00,200.75,200.82,200.58,200.62,11261.0,194.3957,194.4635,194.2311,194.2698,11261.0
2023-05-19 12:20:00,200.72,200.82,200.72,200.77,20804.0,194.3666,194.4635,194.3666,194.415,20804.0
2023-05-19 12:30:00,200.72,200.72,200.21,200.62,9461.0,194.3666,194.3666,193.8728,194.2698,9461.0
2023-05-19 12:40:00,200.59,200.84,200.59,200.82,6634.0,194.2407,194.4828,194.2407,194.4635,6634.0
2023-05-19 12:50:00,200.81,200.97,200.62,200.63,2416.0,194.4538,194.6087,194.2698,194.2795,2416.0
2023-05-19 13:00:00,200.65,200.84,200.6,200.73,7993.0,194.2988,194.4828,194.2504,194.3763,7993.0
2023-05-19 13:10:00,200.69,200.75,200.54,200.75,4871.0,194.3376,194.3957,194.1923,194.3957,4871.0
2023-05-19 13:20:00,200.76,200.76,200.48,200.6,10069.0,194.4054,194.4054,194.1342,194.2504,10069.0
2023-05-19 13:30:00,200.63,200.98,200.63,200.95,11921.0,194.2795,194.6184,194.2795,194.5894,11921.0
2023-05-19 13:40:00,200.91,201.0,200.85,200.96,10928.0,194.5506,194.6378,194.4925,194.599,10928.0
2023-05-19 13:50:00,200.92,200.97,200.68,200.68,16119.0,194.5603,194.6087,194.3279,194.3279,16119.0
2023-05-19 14:00:00,200.73,200.95,200.61,200.95,13859.0,194.3763,194.5894,194.2601,194.5894,13859.0
2023-05-19 14:10:00,200.93,200.97,200.7,200.97,15111.0,194.57,194.6087,194.3473,194.6087,15111.0
2023-05-19 14:20:00,200.95,201.14,200.64,200.64,13521.0,194.5894,194.7733,194.2892,194.2892,13521.0
2023-05-19 14:30:00,200.57,200.73,200.5,200.71,9805.0,194.2214,194.3763,194.1536,194.3569,9805.0
2023-05-19 14:40:00,200.62,200.87,200.62,200.74,13488.0,194.2698,194.5119,194.2698,194.386,13488.0
2023-05-19 14:50:00,200.76,201.05,200.76,201.05,5282.0,194.4054,194.6862,194.4054,194.6862,5282.0
2023-05-19 15:00:00,201.02,201.11,200.84,200.99,15310.0,194.6571,194.7443,194.4828,194.6281,15310.0
2023-05-19 15:10:00,200.99,201.16,200.99,201.03,18343.0,194.6281,194.7927,194.6281,194.6668,18343.0
2023-05-19 15:20:00,201.0,201.0,200.8,200.81,13923.0,194.6378,194.6378,194.4441,194.4538,13923.0
2023-05-19 15:30:00,200.85,201.26,200.75,201.2,17832.0,194.4925,194.8895,194.3957,194.8314,17832.0
2023-05-19 15:40:00,201.15,201.4,201.08,201.31,36528.0,194.783,195.0251,194.7152,194.938,36528.0
2023-05-19 15:50:00,201.33,201.49,201.11,201.18,77359.0,194.9573,195.1123,194.7443,194.8121,77359.0
2023-05-22 09:30:00,200.19,200.89,199.68,200.89,21076.0,193.8534,194.5313,193.3596,194.5313,21076.0
2023-05-22 09:40:00,201.0,201.06,200.0,200.09,15919.0,194.6378,194.6959,193.6694,193.7566,15919.0
2023-05-22 09:50:00,199.99,200.05,198.5,198.5,31342.0,193.6597,193.7178,192.2169,192.2169,31342.0
2023-05-22 10:00:00,198.51,198.51,197.21,197.29,15899.0,192.2266,192.2266,190.9677,191.0452,15899.0
2023-05-22 10:10:00,197.42,198.38,197.42,198.16,11821.0,191.1711,192.1007,191.1711,191.8877,11821.0
2023-05-22 10:20:00,198.18,198.72,198.0,198.65,10323.0,191.907,192.4299,191.7327,192.3622,10323.0
2023-05-22 10:30:00,198.69,198.73,197.75,197.84,15988.0,192.4009,192.4396,191.4906,191.5778,15988.0
2023-05-22 10:40:00,197.93,198.23,197.81,197.81,7781.0,191.6649,191.9554,191.5487,191.5487,7781.0
2023-05-22 10:50:00,197.75,198.25,197.75,198.23,19825.0,191.4906,191.9748,191.4906,191.9554,19825.0
2023-05-22 11:00:00,198.45,198.68,198.35,198.48,11480.0,192.1685,192.3912,192.0716,192.1975,11480.0
2023-05-22 11:10:00,198.48,198.97,198.46,198.97,22407.0,192.1975,192.672,192.1782,192.672,22407.0
2023-05-22 11:20:00,198.99,199.06,198.71,198.82,8182.0,192.6914,192.7592,192.4203,192.5268,8182.0
2023-05-22 11:30:00,198.77,198.83,198.5,198.55,23199.0,192.4784,192.5365,192.2169,192.2653,23199.0
2023-05-22 11:40:00,198.55,198.7,198.43,198.55,36071.0,192.2653,192.4106,192.1491,192.2653,36071.0
2023-05-22 11:50:00,198.62,198.86,198.58,198.74,13225.0,192.3331,192.5655,192.2944,192.4493,13225.0
2023-05-22 12:00:00,198.79,198.81,198.27,198.27,11442.0,192.4977,192.5171,191.9942,191.9942,11442.0
2023-05-22 12:10:00,198.26,198.27,198.0,198.13,19940.0,191.9845,191.9942,191.7327,191.8586,19940.0
2023-05-22 12:20:00,198.1,198.13,197.92,197.95,12363.0,191.8296,191.8586,191.6553,191.6843,12363.0
2023-05-22 12:30:00,197.95,198.17,197.75,197.78,19543.0,191.6843,191.8973,191.4906,191.5197,19543.0
2023-05-22 12:40:00,197.78,197.8,197.45,197.46,25868.0,191.5197,191.5391,191.2001,191.2098,25868.0
2023-05-22 12:50:00,197.46,197.57,197.24,197.53,19773.0,191.2098,191.3163,190.9968,191.2776,19773.0
2023-05-22 13:00:00,197.57,197.71,197.5,197.57,13845.0,191.3163,191.4519,191.2486,191.3163,13845.0
2023-05-22 13:10:00,197.6,197.75,197.29,197.59,33507.0,191.3454,191.4906,191.0452,191.3357,33507.0
2023-05-22 13:20:00,197.61,198.03,197.61,198.02,24652.0,191.3551,191.7618,191.3551,191.7521,24652.0
2023-05-22 13:30:00,198.04,198.17,197.96,198.07,10741.0,191.7715,191.8973,191.694,191.8005,10741.0
2023-05-22 13:40:00,198.1,198.24,198.02,198.02,12199.0,191.8296,191.9651,191.7521,191.7521,12199.0
2023-05-22 13:50:00,197.95,197.97,197.71,197.93,15169.0,191.6843,191.7037,191.4519,191.6649,15169.0
2023-05-22 14:00:00,197.9,197.99,197.86,197.92,12174.0,191.6359,191.723,191.5972,191.6553,12174.0
2023-05-22 14:10:00,197.92,197.98,197.75,197.98,12442.0,191.6553,191.7134,191.4906,191.7134,12442.0
2023-05-22 14:20:00,197.98,198.14,197.91,198.03,18867.0,191.7134,191.8683,191.6456,191.7618,18867.0
2023-05-22 14:30:00,197.99,198.08,197.84,197.84,17275.0,191.723,191.8102,191.5778,191.5778,17275.0
2023-05-22 14:40:00,197.82,198.29,197.75,198.25,12764.0,191.5584,192.0135,191.4906,191.9748,12764.0
2023-05-22 14:50:00,198.26,198.52,198.01,198.07,16188.0,191.9845,192.2363,191.7424,191.8005,16188.0
2023-05-22 15:00:00,198.07,198.2,198.04,198.1,11816.0,191.8005,191.9264,191.7715,191.8296,11816.0
2023-05-22 15:10:00,198.07,198.19,197.97,198.14,20682.0,191.8005,191.9167,191.7037,191.8683,20682.0
2023-05-22 15:20:00,198.08,198.2,197.93,198.0,15233.0,191.8102,191.9264,191.6649,191.7327,15233.0
2023-05-22 15:30:00,198.0,198.22,197.94,198.22,23284.0,191.7327,191.9458,191.6746,191.9458,23284.0
2023-05-22 15:40:00,198.22,198.42,198.02,198.34,38879.0,191.9458,192.1394,191.7521,192.062,38879.0
2023-05-22 15:50:00,198.31,198.36,198.05,198.2,163217.0,192.0329,192.0813,191.7811,191.9264,163217.0
2023-05-23 09:30:00,198.1,198.64,197.91,198.32,24776.0,191.8296,192.3525,191.6456,192.0426,24776.0
2023-05-23 09:40:00,198.39,199.2,198.28,199.14,12980.0,192.1104,192.8947,192.0039,192.8366,12980.0
2023-05-23 09:50:00,199.0,199.02,198.0,198.0,58201.0,192.7011,192.7204,191.7327,191.7327,58201.0
2023-05-23 10:00:00,198.02,198.18,197.65,197.68,25362.0,191.7521,191.907,191.3938,191.4229,25362.0
2023-05-23 10:10:00,197.78,197.78,197.29,197.45,15699.0,191.5197,191.5197,191.0452,191.2001,15699.0
2023-05-23 10:20:00,197.43,198.1,197.43,198.09,12449.0,191.1808,191.8296,191.1808,191.8199,12449.0
2023-05-23 10:30:00,198.11,198.56,198.11,198.49,12887.0,191.8392,192.275,191.8392,192.2072,12887.0
2023-05-23 10:40:00,198.51,198.52,197.82,197.96,6100.0,192.2266,192.2363,191.5584,191.694,6100.0
2023-05-23 10:50:00,197.94,197.96,197.5,197.66,25798.0,191.6746,191.694,191.2486,191.4035,25798.0
2023-05-23 11:00:00,197.66,197.93,197.62,197.93,7107.0,191.4035,191.6649,191.3648,191.6649,7107.0
2023-05-23 11:10:00,197.86,198.01,197.75,197.96,12642.0,191.5972,191.7424,191.4906,191.694,12642.0
2023-05-23 11:20:00,197.96,198.13,197.77,198.0,16826.0,191.694,191.8586,191.51,191.7327,16826.0
2023-05-23 11:30:00,198.0,198.07,197.92,198.03,14648.0,191.7327,191.8005,191.6553,191.7618,14648.0
2023-05-23 11:40:00,198.02,198.17,197.98,198.06,14438.0,191.7521,191.8973,191.7134,191.7908,14438.0
2023-05-23 11:50:00,198.1,198.37,197.81,197.81,23033.0,191.8296,192.091,191.5487,191.5487,23033.0
2023-05-23 12:00:00,197.81,197.9,197.53,197.56,19193.0,191.5487,191.6359,191.2776,191.3067,19193.0
2023-05-23 12:10:00,197.53,197.69,197.5,197.59,9961.0,191.2776,191.4325,191.2486,191.3357,9961.0
2023-05-23 12:20:00,197.59,197.98,197.59,197.93,4094.0,191.3357,191.7134,191.3357,191.6649,4094.0
2023-05-23 12:30:00,197.92,198.03,197.75,197.89,8314.0,191.6553,191.7618,191.4906,191.6262,8314.0
2023-05-23 12:40:00,197.83,197.95,197.75,197.79,10326.0,191.5681,191.6843,191.4906,191.5294,10326.0
2023-05-23 12:50:00,197.76,197.98,197.76,197.95,9944.0,191.5003,191.7134,191.5003,191.6843,9944.0
2023-05-23 13:00:00,197.99,198.01,197.81,197.99,4454.0,191.723,191.7424,191.5487,191.723,4454.0
2023-05-23 13:10:00,198.01,198.38,198.0,198.38,13479.0,191.7424,192.1007,191.7327,192.1007,13479.0
2023-05-23 13:20:00,198.31,198.39,197.75,197.77,9836.0,192.0329,192.1104,191.4906,191.51,9836.0
2023-05-23 13:30:00,197.71,197.71,197.45,197.63,16371.0,191.4519,191.4519,191.2001,191.3744,16371.0
2023-05-23 13:40:00,197.64,198.03,197.64,197.78,9791.0,191.3841,191.7618,191.3841,191.5197,9791.0
2023-05-23 13:50:00,197.75,197.79,197.42,197.43,8278.0,191.4906,191.5294,191.1711,191.1808,8278.0
2023-05-23 14:00:00,197.47,197.73,197.43,197.56,7080.0,191.2195,191.4713,191.1808,191.3067,7080.0
2023-05-23 14:10:00,197.51,197.55,197.1,197.16,24654.0,191.2582,191.297,190.8612,190.9193,24654.0
2023-05-23 14:20:00,197.14,197.14,196.75,196.94,23743.0,190.8999,190.8999,190.5223,190.7063,23743.0
2023-05-23 14:30:00,196.85,197.11,196.65,196.72,14379.0,190.6191,190.8709,190.4255,190.4932,14379.0
2023-05-23 14:40:00,196.72,197.04,196.64,197.04,10501.0,190.4932,190.8031,190.4158,190.8031,10501.0
2023-05-23 14:50:00,197.05,197.31,196.98,197.26,11274.0,190.8128,191.0646,190.745,191.0162,11274.0
2023-05-23 15:00:00,197.23,197.26,196.94,197.0,10178.0,190.9871,191.0162,190.7063,190.7644,10178.0
2023-05-23 15:10:00,197.03,197.26,197.03,197.06,10327.0,190.7934,191.0162,190.7934,190.8225,10327.0
2023-05-23 15:20:00,197.04,197.38,197.03,197.32,12548.0,190.8031,191.1324,190.7934,191.0743,12548.0
2023-05-23 15:30:00,197.31,197.31,196.95,197.03,29353.0,191.0646,191.0646,190.716,190.7934,29353.0
2023-05-23 15:40:00,197.01,197.1,196.87,196.9,30027.0,190.7741,190.8612,190.6385,190.6675,30027.0
2023-05-23 15:50:00,196.73,196.75,196.39,196.5,147524.0,190.5029,190.5223,190.1737,190.2802,147524.0
2023-05-24 09:30:00,196.08,196.5,195.18,195.66,36823.0,189.8735,190.2802,189.002,189.4668,36823.0
2023-05-24 09:40:00,195.66,195.74,195.0,195.15,23417.0,189.4668,189.5443,188.8277,188.9729,23417.0
2023-05-24 09:50:00,195.12,195.36,195.05,195.13,14101.0,188.9439,189.1763,188.8761,188.9536,14101.0
2023-05-24 10:00:00,195.13,195.9,195.11,195.57,11336.0,188.9536,189.6992,188.9342,189.3796,11336.0
2023-05-24 10:10:00,195.54,195.75,195.36,195.75,6391.0,189.3506,189.5539,189.1763,189.5539,6391.0
2023-05-24 10:20:00,195.7,195.82,195.35,195.55,5298.0,189.5055,189.6217,189.1666,189.3603,5298.0
2023-05-24 10:30:00,195.63,195.66,195.35,195.41,6135.0,189.4377,189.4668,189.1666,189.2247,6135.0
2023-05-24 10:40:00,195.42,195.53,195.25,195.34,15605.0,189.2344,189.3409,189.0698,189.1569,15605.0
2023-05-24 10:50:00,195.41,195.55,195.34,195.46,4518.0,189.2247,189.3603,189.1569,189.2731,4518.0
2023-05-24 11:00:00,195.42,195.48,195.2,195.27,37325.0,189.2344,189.2925,189.0214,189.0891,37325.0
2023-05-24 11:10:00,195.2,195.24,195.02,195.17,7776.0,189.0214,189.0601,188.8471,188.9923,7776.0
2023-05-24 11:20:00,195.22,195.67,195.14,195.16,28175.0,189.0407,189.4765,188.9633,188.9826,28175.0
2023-05-24 11:30:00,195.1,195.3,194.76,195.24,25243.0,188.9245,189.1182,188.5953,189.0601,25243.0
2023-05-24 11:40:00,195.21,195.24,194.75,194.9,12900.0,189.031,189.0601,188.5856,188.7309,12900.0
2023-05-24 11:50:00,194.93,194.95,194.4,194.4,11247.0,188.7599,188.7793,188.2467,188.2467,11247.0
2023-05-24 12:00:00,194.36,194.48,194.2,194.46,11834.0,188.2079,188.3241,188.053,188.3048,11834.0
2023-05-24 12:10:00,194.54,194.76,194.33,194.71,12661.0,188.3822,188.5953,188.1789,188.5469,12661.0
2023-05-24 12:20:00,194.84,194.94,194.6,194.6,12556.0,188.6728,188.7696,188.4403,188.4403,12556.0
2023-05-24 12:30:00,194.69,195.06,194.65,195.06,8797.0,188.5275,188.8858,188.4888,188.8858,8797.0
2023-05-24 12:40:00,195.04,195.15,194.86,194.9,12273.0,188.8664,188.9729,188.6921,188.7309,12273.0
2023-05-24 12:50:00,194.95,194.95,194.59,194.63,11856.0,188.7793,188.7793,188.4307,188.4694,11856.0
2023-05-24 13:00:00,194.64,194.65,194.34,194.45,16213.0,188.4791,188.4888,188.1886,188.2951,16213.0
2023-05-24 13:10:00,194.49,194.61,194.35,194.56,7740.0,188.3338,188.45,188.1983,188.4016,7740.0
2023-05-24 13:20:00,194.56,194.7,194.41,194.43,17081.0,188.4016,188.5372,188.2564,188.2757,17081.0
2023-05-24 13:30:00,194.43,194.75,194.4,194.5,76049.0,188.2757,188.5856,188.2467,188.3435,76049.0
2023-05-24 13:40:00,194.57,194.93,194.5,194.62,19108.0,188.4113,188.7599,188.3435,188.4597,19108.0
2023-05-24 13:50:00,194.61,194.81,194.5,194.5,55113.0,188.45,188.6437,188.3435,188.3435,55113.0
2023-05-24 14:00:00,194.62,194.78,194.5,194.7,66859.0,188.4597,188.6147,188.3435,188.5372,66859.0
2023-05-24 14:10:00,194.65,194.65,194.25,194.3,19333.0,188.4888,188.4888,188.1014,188.1498,19333.0
2023-05-24 14:20:00,194.25,194.29,194.1,194.19,12808.0,188.1014,188.1402,187.9562,188.0433,12808.0
2023-05-24 14:30:00,194.1,194.28,194.0,194.22,35787.0,187.9562,188.1305,187.8593,188.0724,35787.0
2023-05-24 14:40:00,194.32,194.43,194.25,194.42,3276.0,188.1692,188.2757,188.1014,188.266,3276.0
2023-05-24 14:50:00,194.42,194.55,194.3,194.33,16304.0,188.266,188.3919,188.1498,188.1789,16304.0
2023-05-24 15:00:00,194.4,194.4,194.13,194.24,22629.0,188.2467,188.2467,187.9852,188.0917,22629.0
2023-05-24 15:10:00,194.26,194.75,194.26,194.73,23836.0,188.1111,188.5856,188.1111,188.5662,23836.0
2023-05-24 15:20:00,194.77,195.02,194.68,194.73,23358.0,188.605,188.8471,188.5178,188.5662,23358.0
2023-05-24 15:30:00,194.72,194.9,194.42,194.53,73726.0,188.5565,188.7309,188.266,188.3726,73726.0
2023-05-24 15:40:00,194.55,194.7,194.44,194.51,45896.0,188.3919,188.5372,188.2854,188.3532,45896.0
2023-05-24 15:50:00,194.36,194.36,193.9,194.22,121423.0,188.2079,188.2079,187.7625,188.0724,121423.0
2023-05-25 09:30:00,193.16,193.16,191.78,192.42,36999.0,187.0459,187.0459,185.7096,186.3294,36999.0
2023-05-25 09:40:00,192.38,192.82,192.23,192.39,15671.0,186.2906,186.7167,186.1454,186.3003,15671.0
2023-05-25 09:50:00,192.37,192.66,192.15,192.5,11024.0,186.2809,186.5618,186.0679,186.4068,11024.0
2023-05-25 10:00:00,192.45,192.73,191.85,191.99,19223.0,186.3584,186.6295,185.7774,185.913,19223.0
2023-05-25 10:10:00,191.85,191.91,191.25,191.35,32392.0,185.7774,185.8355,185.1964,185.2932,32392.0
2023-05-25 10:20:00,191.34,191.52,191.0,191.32,41473.0,185.2835,185.4578,184.9543,185.2642,41473.0
2023-05-25 10:30:00,191.32,191.32,190.38,190.92,33751.0,185.2642,185.2642,184.3539,184.8768,33751.0
2023-05-25 10:40:00,190.92,191.35,190.91,191.13,32752.0,184.8768,185.2932,184.8671,185.0802,32752.0
2023-05-25 10:50:00,191.18,191.44,191.07,191.12,25191.0,185.1286,185.3804,185.0221,185.0705,25191.0
2023-05-25 11:00:00,191.13,191.46,191.13,191.27,28348.0,185.0802,185.3997,185.0802,185.2158,28348.0
2023-05-25 11:10:00,191.27,191.5,190.77,190.83,55773.0,185.2158,185.4385,184.7316,184.7897,55773.0
2023-05-25 11:20:00,190.83,191.06,190.5,190.5,16621.0,184.7897,185.0124,184.4701,184.4701,16621.0
2023-05-25 11:30:00,190.5,190.58,189.94,190.03,31898.0,184.4701,184.5476,183.9279,184.015,31898.0
2023-05-25 11:40:00,189.99,190.11,189.67,189.78,18594.0,183.9763,184.0925,183.6664,183.7729,18594.0
2023-05-25 11:50:00,189.79,190.11,189.75,189.99,19840.0,183.7826,184.0925,183.7439,183.9763,19840.0
2023-05-25 12:00:00,189.97,190.21,189.84,190.1,35346.0,183.9569,184.1893,183.831,184.0828,35346.0
2023-05-25 12:10:00,190.13,190.56,190.13,190.5,14686.0,184.1118,184.5282,184.1118,184.4701,14686.0
2023-05-25 12:20:00,190.54,190.78,190.46,190.76,19128.0,184.5089,184.7413,184.4314,184.7219,19128.0
2023-05-25 12:30:00,190.78,190.81,190.5,190.75,10133.0,184.7413,184.7703,184.4701,184.7122,10133.0
2023-05-25 12:40:00,190.81,190.98,190.65,190.74,7992.0,184.7703,184.9349,184.6154,184.7025,7992.0
2023-05-25 12:50:00,190.76,190.79,190.5,190.52,7939.0,184.7219,184.7509,184.4701,184.4895,7939.0
2023-05-25 13:00:00,190.57,190.74,190.41,190.68,11059.0,184.5379,184.7025,184.383,184.6444,11059.0
2023-05-25 13:10:00,190.66,190.91,190.6,190.9,19317.0,184.6251,184.8671,184.567,184.8575,19317.0
2023-05-25 13:20:00,190.85,191.13,190.85,191.07,25619.0,184.809,185.0802,184.809,185.0221,25619.0
2023-05-25 13:30:00,191.07,191.43,191.0,191.37,47319.0,185.0221,185.3707,184.9543,185.3126,47319.0
2023-05-25 13:40:00,191.36,191.68,191.21,191.29,44579.0,185.3029,185.6128,185.1577,185.2351,44579.0
2023-05-25 13:50:00,191.34,191.4,191.0,191.35,11504.0,185.2835,185.3416,184.9543,185.2932,11504.0
2023-05-25 14:00:00,191.36,191.76,191.15,191.15,44214.0,185.3029,185.6902,185.0996,185.0996,44214.0
2023-05-25 14:10:00,191.16,191.61,191.09,191.36,26826.0,185.1092,185.545,185.0414,185.3029,26826.0
2023-05-25 14:20:00,191.39,191.39,190.83,190.84,48963.0,185.332,185.332,184.7897,184.7994,48963.0
2023-05-25 14:30:00,190.91,190.98,190.5,190.78,22985.0,184.8671,184.9349,184.4701,184.7413,22985.0
2023-05-25 14:40:00,190.64,190.88,190.5,190.76,11815.0,184.6057,184.8381,184.4701,184.7219,11815.0
2023-05-25 14:50:00,190.74,190.94,190.7,190.85,10991.0,184.7025,184.8962,184.6638,184.809,10991.0
2023-05-25 15:00:00,190.93,191.17,190.93,191.12,17109.0,184.8865,185.1189,184.8865,185.0705,17109.0
2023-05-25 15:10:00,191.15,191.22,190.9,191.04,29604.0,185.0996,185.1673,184.8575,184.993,29604.0
2023-05-25 15:20:00,191.0,191.37,190.99,191.27,12402.0,184.9543,185.3126,184.9446,185.2158,12402.0
2023-05-25 15:30:00,191.22,191.35,190.94,191.11,56402.0,185.1673,185.2932,184.8962,185.0608,56402.0
2023-05-25 15:40:00,191.12,191.35,191.06,191.1,44786.0,185.0705,185.2932,185.0124,185.0511,44786.0
2023-05-25 15:50:00,191.05,191.05,190.51,190.59,166759.0,185.0027,185.0027,184.4798,184.5573,166759.0
2023-05-26 09:30:00,190.63,190.98,189.63,190.13,45395.0,184.596,184.9349,183.6277,184.1118,45395.0
2023-05-26 09:40:00,190.22,190.92,190.11,190.31,24635.0,184.199,184.8768,184.0925,184.2861,24635.0
2023-05-26 09:50:00,190.38,190.41,189.83,189.91,35867.0,184.3539,184.383,183.8213,183.8988,35867.0
2023-05-26 10:00:00,189.99,190.28,189.56,190.28,34769.0,183.9763,184.2571,183.5599,184.2571,34769.0
2023-05-26 10:10:00,190.3,190.92,190.07,190.88,42495.0,184.2765,184.8768,184.0537,184.8381,42495.0
2023-05-26 10:20:00,190.94,191.06,190.59,191.01,19037.0,184.8962,185.0124,184.5573,184.964,19037.0
2023-05-26 10:30:00,191.05,191.1,190.85,190.87,30690.0,185.0027,185.0511,184.809,184.8284,30690.0
2023-05-26 10:40:00,190.92,191.06,190.32,190.53,28432.0,184.8768,185.0124,184.2958,184.4992,28432.0
2023-05-26 10:50:00,190.49,190.49,190.0,190.06,33474.0,184.4604,184.4604,183.986,184.0441,33474.0
2023-05-26 11:00:00,190.01,190.13,189.56,189.68,67376.0,183.9956,184.1118,183.5599,183.6761,67376.0
2023-05-26 11:10:00,189.62,189.65,189.17,189.22,41817.0,183.618,183.647,183.1822,183.2306,41817.0
2023-05-26 11:20:00,189.21,189.35,188.73,188.77,26038.0,183.221,183.3565,182.7562,182.7949,26038.0
2023-05-26 11:30:00,188.78,188.96,188.57,188.66,17291.0,182.8046,182.9789,182.6012,182.6884,17291.0
2023-05-26 11:40:00,188.72,188.91,188.52,188.81,14401.0,182.7465,182.9305,182.5528,182.8336,14401.0
2023-05-26 11:50:00,188.86,188.95,188.69,188.72,15228.0,182.882,182.9692,182.7174,182.7465,15228.0
2023-05-26 12:00:00,188.72,189.0,188.7,188.89,26856.0,182.7465,183.0176,182.7271,182.9111,26856.0
2023-05-26 12:10:00,188.89,188.97,188.7,188.93,27439.0,182.9111,182.9886,182.7271,182.9498,27439.0
2023-05-26 12:20:00,188.94,189.51,188.92,189.47,20494.0,182.9595,183.5115,182.9401,183.4727,20494.0
2023-05-26 12:30:00,189.49,189.71,189.47,189.47,6220.0,183.4921,183.7051,183.4727,183.4727,6220.0
2023-05-26 12:40:00,189.46,189.54,189.23,189.24,18762.0,183.463,183.5405,183.2403,183.25,18762.0
2023-05-26 12:50:00,189.22,189.32,188.83,188.83,22938.0,183.2306,183.3275,182.853,182.853,22938.0
2023-05-26 13:00:00,188.88,189.01,188.81,188.91,9411.0,182.9014,183.0273,182.8336,182.9305,9411.0
2023-05-26 13:10:00,188.9,189.0,188.56,188.57,7391.0,182.9208,183.0176,182.5915,182.6012,7391.0
2023-05-26 13:20:00,188.62,188.8,188.51,188.75,10386.0,182.6496,182.8239,182.5431,182.7755,10386.0
2023-05-26 13:30:00,188.74,188.96,188.67,188.88,33306.0,182.7658,182.9789,182.698,182.9014,33306.0
2023-05-26 13:40:00,188.93,188.94,188.63,188.63,8803.0,182.9498,182.9595,182.6593,182.6593,8803.0
2023-05-26 13:50:00,188.69,188.87,188.62,188.81,8173.0,182.7174,182.8917,182.6496,182.8336,8173.0
2023-05-26 14:00:00,188.93,188.94,188.61,188.63,10391.0,182.9498,182.9595,182.6399,182.6593,10391.0
2023-05-26 14:10:00,188.67,189.01,188.67,188.97,18243.0,182.698,183.0273,182.698,182.9886,18243.0
2023-05-26 14:20:00,189.03,189.28,188.99,189.2,5678.0,183.0467,183.2887,183.0079,183.2113,5678.0
2023-05-26 14:30:00,189.26,189.76,189.2,189.72,8050.0,183.2694,183.7535,183.2113,183.7148,8050.0
2023-05-26 14:40:00,189.7,189.74,189.57,189.57,6379.0,183.6954,183.7342,183.5696,183.5696,6379.0
2023-05-26 14:50:00,189.56,189.63,189.5,189.52,16951.0,183.5599,183.6277,183.5018,183.5211,16951.0
2023-05-26 15:00:00,189.55,189.85,189.53,189.62,22036.0,183.5502,183.8407,183.5308,183.618,22036.0
2023-05-26 15:10:00,189.64,189.84,189.61,189.73,18078.0,183.6373,183.831,183.6083,183.7245,18078.0
2023-05-26 15:20:00,189.8,189.86,189.72,189.76,39188.0,183.7923,183.8504,183.7148,183.7535,39188.0
2023-05-26 15:30:00,189.78,190.14,189.75,190.13,67728.0,183.7729,184.1215,183.7439,184.1118,67728.0
2023-05-26 15:40:00,190.14,190.37,189.92,189.96,28071.0,184.1215,184.3442,183.9085,183.9472,28071.0
2023-05-26 15:50:00,190.0,190.6,189.63,190.1,159476.0,183.986,184.567,183.6277,184.0828,159476.0
2023-05-30 09:30:00,190.27,190.92,189.43,189.6,35320.0,184.2474,184.8768,183.434,183.5986,35320.0
2023-05-30 09:40:00,189.39,189.74,188.99,189.25,6513.0,183.3953,183.7342,183.0079,183.2597,6513.0
2023-05-30 09:50:00,189.23,190.55,189.23,190.45,19036.0,183.2403,184.5185,183.2403,184.4217,19036.0
2023-05-30 10:00:00,190.44,190.81,190.11,190.23,16006.0,184.412,184.7703,184.0925,184.2087,16006.0
2023-05-30 10:10:00,190.29,190.95,190.21,190.95,10508.0,184.2668,184.9059,184.1893,184.9059,10508.0
2023-05-30 10:20:00,190.9,191.01,190.18,190.35,10302.0,184.8575,184.964,184.1603,184.3249,10302.0
2023-05-30 10:30:00,190.4,190.57,190.05,190.14,12990.0,184.3733,184.5379,184.0344,184.1215,12990.0
2023-05-30 10:40:00,190.12,190.43,190.04,190.09,9121.0,184.1022,184.4023,184.0247,184.0731,9121.0
2023-05-30 10:50:00,190.02,190.24,189.76,189.89,7580.0,184.0053,184.2184,183.7535,183.8794,7580.0
2023-05-30 11:00:00,189.84,190.02,189.66,189.71,6601.0,183.831,184.0053,183.6567,183.7051,6601.0
2023-05-30 11:10:00,189.67,189.87,189.45,189.46,11167.0,183.6664,183.8601,183.4534,183.463,11167.0
2023-05-30 11:20:00,189.4,189.52,189.1,189.21,8687.0,183.4049,183.5211,183.1144,183.221,8687.0
2023-05-30 11:30:00,189.2,189.5,189.16,189.44,5913.0,183.2113,183.5018,183.1725,183.4437,5913.0
2023-05-30 11:40:00,189.45,189.67,189.3,189.61,14611.0,183.4534,183.6664,183.3081,183.6083,14611.0
2023-05-30 11:50:00,189.55,189.92,189.45,189.85,7150.0,183.5502,183.9085,183.4534,183.8407,7150.0
2023-05-30 12:00:00,189.93,189.94,189.71,189.8,6926.0,183.9182,183.9279,183.7051,183.7923,6926.0
2023-05-30 12:10:00,189.8,189.92,189.59,189.72,8641.0,183.7923,183.9085,183.5889,183.7148,8641.0
2023-05-30 12:20:00,189.73,189.82,189.58,189.73,12453.0,183.7245,183.8116,183.5792,183.7245,12453.0
2023-05-30 12:30:00,189.72,189.74,189.26,189.31,12414.0,183.7148,183.7342,183.2694,183.3178,12414.0
2023-05-30 12:40:00,189.32,189.38,189.23,189.25,10522.0,183.3275,183.3856,183.2403,183.2597,10522.0
2023-05-30 12:50:00,189.3,189.74,189.25,189.68,7693.0,183.3081,183.7342,183.2597,183.6761,7693.0
2023-05-30 13:00:00,189.7,189.72,189.52,189.6,14676.0,183.6954,183.7148,183.5211,183.5986,14676.0
2023-05-30 13:10:00,189.62,189.62,189.4,189.57,7578.0,183.618,183.618,183.4049,183.5696,7578.0
2023-05-30 13:20:00,189.64,189.83,189.51,189.59,11417.0,183.6373,183.8213,183.5115,183.5889,11417.0
2023-05-30 13:30:00,189.51,189.77,189.44,189.58,12697.0,183.5115,183.7632,183.4437,183.5792,12697.0
2023-05-30 13:40:00,189.59,190.21,189.58,190.21,13398.0,183.5889,184.1893,183.5792,184.1893,13398.0
2023-05-30 13:50:00,190.11,190.36,189.99,190.0,12800.0,184.0925,184.3346,183.9763,183.986,12800.0
2023-05-30 14:00:00,190.01,190.19,189.92,190.02,5194.0,183.9956,184.1699,183.9085,184.0053,5194.0
2023-05-30 14:10:00,189.94,190.12,189.87,190.12,9420.0,183.9279,184.1022,183.8601,184.1022,9420.0
2023-05-30 14:20:00,190.12,190.36,190.07,190.34,8614.0,184.1022,184.3346,184.0537,184.3152,8614.0
2023-05-30 14:30:00,190.31,190.88,190.31,190.87,12542.0,184.2861,184.8381,184.2861,184.8284,12542.0
2023-05-30 14:40:00,190.88,190.91,190.53,190.53,21691.0,184.8381,184.8671,184.4992,184.4992,21691.0
2023-05-30 14:50:00,190.53,190.71,190.28,190.28,18380.0,184.4992,184.6735,184.2571,184.2571,18380.0
2023-05-30 15:00:00,190.26,190.34,190.04,190.22,9504.0,184.2377,184.3152,184.0247,184.199,9504.0
2023-05-30 15:10:00,190.2,190.26,189.99,190.16,9196.0,184.1796,184.2377,183.9763,184.1409,9196.0
2023-05-30 15:20:00,190.19,190.49,190.14,190.46,10133.0,184.1699,184.4604,184.1215,184.4314,10133.0
2023-05-30 15:30:00,190.43,190.67,190.43,190.46,17487.0,184.4023,184.6347,184.4023,184.4314,17487.0
2023-05-30 15:40:00,190.44,190.55,190.38,190.5,22502.0,184.412,184.5185,184.3539,184.4701,22502.0
2023-05-30 15:50:00,190.51,190.54,190.09,190.1,149152.0,184.4798,184.5089,184.0731,184.0828,149152.0
2023-05-31 09:30:00,189.67,190.1,189.33,189.33,19192.0,183.6664,184.0828,183.3372,183.3372,19192.0
2023-05-31 09:40:00,189.04,189.27,188.04,188.13,7996.0,183.0563,183.2791,182.088,182.1751,7996.0
2023-05-31 09:50:00,188.01,188.41,187.77,188.16,8655.0,182.0589,182.4463,181.8265,182.2042,8655.0
2023-05-31 10:00:00,188.16,188.25,187.77,188.03,13522.0,182.2042,182.2913,181.8265,182.0783,13522.0
2023-05-31 10:10:00,187.86,188.25,187.71,188.14,9461.0,181.9137,182.2913,181.7684,182.1848,9461.0
2023-05-31 10:20:00,188.2,188.22,187.46,187.57,7702.0,182.2429,182.2623,181.5263,181.6329,7702.0
2023-05-31 10:30:00,187.54,187.59,186.91,187.01,8866.0,181.6038,181.6522,180.9938,181.0906,8866.0
2023-05-31 10:40:00,187.11,187.12,186.61,186.82,7575.0,181.1874,181.1971,180.7033,180.9066,7575.0
2023-05-31 10:50:00,186.77,186.84,186.34,186.8,9901.0,180.8582,180.926,180.4418,180.8872,9901.0
2023-05-31 11:00:00,186.67,187.0,186.67,186.84,9346.0,180.7614,181.0809,180.7614,180.926,9346.0
2023-05-31 11:10:00,186.84,186.85,186.56,186.82,9359.0,180.926,180.9357,180.6548,180.9066,9359.0
2023-05-31 11:20:00,186.8,186.88,186.6,186.64,7385.0,180.8872,180.9647,180.6936,180.7323,7385.0
2023-05-31 11:30:00,186.63,187.03,186.63,186.81,8451.0,180.7226,181.11,180.7226,180.8969,8451.0
2023-05-31 11:40:00,186.78,186.84,186.52,186.57,28207.0,180.8679,180.926,180.6161,180.6645,28207.0
2023-05-31 11:50:00,186.52,186.79,186.33,186.65,15201.0,180.6161,180.8776,180.4321,180.742,15201.0
2023-05-31 12:00:00,186.66,186.79,186.44,186.59,13261.0,180.7517,180.8776,180.5386,180.6839,13261.0
2023-05-31 12:10:00,186.66,186.93,186.59,186.89,11662.0,180.7517,181.0131,180.6839,180.9744,11662.0
2023-05-31 12:20:00,186.88,187.13,186.78,187.04,19113.0,180.9647,181.2068,180.8679,181.1196,19113.0
2023-05-31 12:30:00,187.0,187.26,186.79,186.79,10295.0,181.0809,181.3327,180.8776,180.8776,10295.0
2023-05-31 12:40:00,186.83,187.3,186.83,187.2,21035.0,180.9163,181.3714,180.9163,181.2746,21035.0
2023-05-31 12:50:00,187.22,187.22,186.91,186.95,13665.0,181.2939,181.2939,180.9938,181.0325,13665.0
2023-05-31 13:00:00,186.97,187.09,186.87,187.05,9285.0,181.0519,181.1681,180.955,181.1293,9285.0
2023-05-31 13:10:00,187.06,187.07,186.57,186.6,16127.0,181.139,181.1487,180.6645,180.6936,16127.0
2023-05-31 13:20:00,186.58,186.79,186.44,186.77,22854.0,180.6742,180.8776,180.5386,180.8582,22854.0
2023-05-31 13:30:00,186.74,187.01,186.44,186.8,16483.0,180.8291,181.0906,180.5386,180.8872,16483.0
2023-05-31 13:40:00,187.0,187.07,186.73,186.73,6789.0,181.0809,181.1487,180.8195,180.8195,6789.0
2023-05-31 13:50:00,186.79,187.18,186.78,186.97,9418.0,180.8776,181.2552,180.8679,181.0519,9418.0
2023-05-31 14:00:00,187.0,187.0,186.74,186.74,16322.0,181.0809,181.0809,180.8291,180.8291,16322.0
2023-05-31 14:10:00,186.79,186.84,186.57,186.7,15827.0,180.8776,180.926,180.6645,180.7904,15827.0
2023-05-31 14:20:00,186.67,186.86,186.67,186.72,12026.0,180.7614,180.9453,180.7614,180.8098,12026.0
2023-05-31 14:30:00,186.74,186.98,186.58,186.71,25600.0,180.8291,181.0615,180.6742,180.8001,25600.0
2023-05-31 14:40:00,186.65,186.75,186.44,186.49,9571.0,180.742,180.8388,180.5386,180.5871,9571.0
2023-05-31 14:50:00,186.51,186.58,186.14,186.42,32570.0,180.6064,180.6742,180.2481,180.5193,32570.0
2023-05-31 15:00:00,186.58,186.59,186.39,186.46,16122.0,180.6742,180.6839,180.4902,180.558,16122.0
2023-05-31 15:10:00,186.52,186.91,186.49,186.74,9943.0,180.6161,180.9938,180.5871,180.8291,9943.0
2023-05-31 15:20:00,186.72,187.1,186.64,186.97,17009.0,180.8098,181.1777,180.7323,181.0519,17009.0
2023-05-31 15:30:00,186.94,187.61,186.87,187.61,37825.0,181.0228,181.6716,180.955,181.6716,37825.0
2023-05-31 15:40:00,187.67,187.83,187.06,187.08,55048.0,181.7297,181.8846,181.139,181.1584,55048.0
2023-05-31 15:50:00,186.99,187.0,185.61,185.72,568672.0,181.0712,181.0809,179.7349,179.8414,568672.0
2023-06-01 09:30:00,187.13,187.39,186.0,186.81,31791.0,181.2068,181.4586,180.1126,180.8969,31791.0
2023-06-01 09:40:00,186.83,186.83,185.29,185.41,23650.0,180.9163,180.9163,179.425,179.5412,23650.0
2023-06-01 09:50:00,185.33,185.97,185.07,185.92,16548.0,179.4638,180.0835,179.212,180.0351,16548.0
2023-06-01 10:00:00,186.03,186.2,185.76,185.94,25910.0,180.1416,180.3062,179.8802,180.0545,25910.0
2023-06-01 10:10:00,186.04,186.37,185.82,186.12,11820.0,180.1513,180.4709,179.9383,180.2288,11820.0
2023-06-01 10:20:00,186.06,186.27,185.96,186.13,17200.0,180.1707,180.374,180.0738,180.2384,17200.0
2023-06-01 10:30:00,185.99,186.43,185.89,186.1,17924.0,180.1029,180.529,180.006,180.2094,17924.0
2023-06-01 10:40:00,186.07,186.52,185.81,185.84,14933.0,180.1803,180.6161,179.9286,179.9576,14933.0
2023-06-01 10:50:00,185.84,186.55,185.83,186.48,14755.0,179.9576,180.6452,179.9479,180.5774,14755.0
2023-06-01 11:00:00,186.56,186.66,186.44,186.54,11522.0,180.6548,180.7517,180.5386,180.6355,11522.0
2023-06-01 11:10:00,186.56,186.86,186.39,186.72,12811.0,180.6548,180.9453,180.4902,180.8098,12811.0
2023-06-01 11:20:00,186.73,187.16,186.73,187.14,15367.0,180.8195,181.2358,180.8195,181.2165,15367.0
2023-06-01 11:30:00,187.23,187.36,187.04,187.04,10814.0,181.3036,181.4295,181.1196,181.1196,10814.0
2023-06-01 11:40:00,187.03,187.72,187.02,187.7,18943.0,181.11,181.7781,181.1003,181.7588,18943.0
2023-06-01 11:50:00,187.68,188.06,187.58,188.03,8474.0,181.7394,182.1074,181.6426,182.0783,8474.0
2023-06-01 12:00:00,188.0,188.34,188.0,188.29,5776.0,182.0493,182.3785,182.0493,182.3301,5776.0
2023-06-01 12:10:00,188.32,188.37,188.02,188.14,11632.0,182.3591,182.4075,182.0686,182.1848,11632.0
2023-06-01 12:20:00,188.15,188.25,188.0,188.17,5274.0,182.1945,182.2913,182.0493,182.2139,5274.0
2023-06-01 12:30:00,188.19,188.26,187.98,187.98,8667.0,182.2332,182.301,182.0299,182.0299,8667.0
2023-06-01 12:40:00,187.92,187.92,187.54,187.72,13496.0,181.9718,181.9718,181.6038,181.7781,13496.0
2023-06-01 12:50:00,187.72,187.72,187.48,187.5,8152.0,181.7781,181.7781,181.5457,181.5651,8152.0
2023-06-01 13:00:00,187.52,187.59,187.33,187.33,7577.0,181.5845,181.6522,181.4005,181.4005,7577.0
2023-06-01 13:10:00,187.38,187.65,187.34,187.65,13973.0,181.4489,181.7103,181.4101,181.7103,13973.0
2023-06-01 13:20:00,187.62,187.77,187.49,187.68,11906.0,181.6813,181.8265,181.5554,181.7394,11906.0
2023-06-01 13:30:00,187.68,187.7,187.19,187.19,8942.0,181.7394,181.7588,181.2649,181.2649,8942.0
2023-06-01 13:40:00,187.17,187.41,187.11,187.39,9000.0,181.2455,181.4779,181.1874,181.4586,9000.0
2023-06-01 13:50:00,187.33,187.44,187.3,187.4,7068.0,181.4005,181.507,181.3714,181.4682,7068.0
2023-06-01 14:00:00,187.36,187.38,187.12,187.18,13013.0,181.4295,181.4489,181.1971,181.2552,13013.0
2023-06-01 14:10:00,187.1,187.1,186.85,186.96,42480.0,181.1777,181.1777,180.9357,181.0422,42480.0
2023-06-01 14:20:00,186.97,187.35,186.91,187.16,20624.0,181.0519,181.4198,180.9938,181.2358,20624.0
2023-06-01 14:30:00,187.15,187.22,186.77,186.77,22742.0,181.2262,181.2939,180.8582,180.8582,22742.0
2023-06-01 14:40:00,186.83,186.97,186.66,186.89,12146.0,180.9163,181.0519,180.7517,180.9744,12146.0
2023-06-01 14:50:00,186.93,187.31,186.85,187.24,11451.0,181.0131,181.3811,180.9357,181.3133,11451.0
2023-06-01 15:00:00,187.33,187.68,187.29,187.57,12285.0,181.4005,181.7394,181.3617,181.6329,12285.0
2023-06-01 15:10:00,187.56,187.73,187.4,187.41,29157.0,181.6232,181.7878,181.4682,181.4779,29157.0
2023-06-01 15:20:00,187.41,187.56,187.28,187.47,21218.0,181.4779,181.6232,181.352,181.536,21218.0
2023-06-01 15:30:00,187.45,187.57,187.3,187.46,60632.0,181.5167,181.6329,181.3714,181.5263,60632.0
2023-06-01 15:40:00,187.45,187.6,187.36,187.57,45392.0,181.5167,181.6619,181.4295,181.6329,45392.0
2023-06-01 15:50:00,187.59,187.75,187.09,187.7,123735.0,181.6522,181.8072,181.1681,181.7588,123735.0
2023-06-02 09:30:00,188.41,189.58,188.29,188.88,30697.0,182.4463,183.5792,182.3301,182.9014,30697.0
2023-06-02 09:40:00,188.97,189.64,188.73,189.63,7688.0,182.9886,183.6373,182.7562,183.6277,7688.0
2023-06-02 09:50:00,189.67,190.12,189.36,189.51,18474.0,183.6664,184.1022,183.3662,183.5115,18474.0
2023-06-02 10:00:00,189.54,190.16,189.31,190.09,17213.0,183.5405,184.1409,183.3178,184.0731,17213.0
2023-06-02 10:10:00,190.09,190.45,189.63,189.77,38064.0,184.0731,184.4217,183.6277,183.7632,38064.0
2023-06-02 10:20:00,189.75,190.59,189.57,190.56,27533.0,183.7439,184.5573,183.5696,184.5282,27533.0
2023-06-02 10:30:00,190.5,190.64,190.12,190.22,48360.0,184.4701,184.6057,184.1022,184.199,48360.0
2023-06-02 10:40:00,190.15,190.64,190.13,190.64,27833.0,184.1312,184.6057,184.1118,184.6057,27833.0
2023-06-02 10:50:00,190.65,191.06,190.53,191.0,18731.0,184.6154,185.0124,184.4992,184.9543,18731.0
2023-06-02 11:00:00,191.12,191.62,191.11,191.38,17614.0,185.0705,185.5547,185.0608,185.3223,17614.0
2023-06-02 11:10:00,191.42,192.13,191.42,192.13,5498.0,185.361,186.0485,185.361,186.0485,5498.0
2023-06-02 11:20:00,192.18,192.46,192.1,192.38,17703.0,186.0969,186.3681,186.0195,186.2906,17703.0
2023-06-02 11:30:00,192.37,192.37,191.91,191.98,14867.0,186.2809,186.2809,185.8355,185.9033,14867.0
2023-06-02 11:40:00,192.08,192.08,191.79,191.8,6546.0,186.0001,186.0001,185.7193,185.729,6546.0
2023-06-02 11:50:00,191.9,192.16,191.88,192.05,10876.0,185.8258,186.0776,185.8064,185.9711,10876.0
2023-06-02 12:00:00,192.1,192.11,191.85,192.09,6101.0,186.0195,186.0292,185.7774,186.0098,6101.0
2023-06-02 12:10:00,192.08,192.14,191.9,191.9,7302.0,186.0001,186.0582,185.8258,185.8258,7302.0
2023-06-02 12:20:00,191.9,192.19,191.83,192.15,5135.0,185.8258,186.1066,185.758,186.0679,5135.0
2023-06-02 12:30:00,192.14,192.21,191.97,192.06,7729.0,186.0582,186.126,185.8936,185.9807,7729.0
2023-06-02 12:40:00,192.07,192.07,191.75,191.77,85223.0,185.9904,185.9904,185.6806,185.6999,85223.0
2023-06-02 12:50:00,191.79,191.98,191.79,191.97,9537.0,185.7193,185.9033,185.7193,185.8936,9537.0
2023-06-02 13:00:00,191.97,192.26,191.97,192.14,6353.0,185.8936,186.1744,185.8936,186.0582,6353.0
2023-06-02 13:10:00,192.08,192.32,191.91,192.29,19756.0,186.0001,186.2325,185.8355,186.2035,19756.0
2023-06-02 13:20:00,192.36,192.55,192.35,192.55,18158.0,186.2713,186.4552,186.2616,186.4552,18158.0
2023-06-02 13:30:00,192.5,192.63,192.46,192.57,22014.0,186.4068,186.5327,186.3681,186.4746,22014.0
2023-06-02 13:40:00,192.59,192.88,192.59,192.88,31067.0,186.494,186.7748,186.494,186.7748,31067.0
2023-06-02 13:50:00,192.9,192.99,192.66,192.77,9851.0,186.7942,186.8813,186.5618,186.6683,9851.0
2023-06-02 14:00:00,192.66,192.77,192.5,192.57,9181.0,186.5618,186.6683,186.4068,186.4746,9181.0
2023-06-02 14:10:00,192.58,192.78,192.49,192.78,8336.0,186.4843,186.678,186.3971,186.678,8336.0
2023-06-02 14:20:00,192.81,192.92,192.7,192.72,8184.0,186.707,186.8135,186.6005,186.6199,8184.0
2023-06-02 14:30:00,192.73,192.9,192.63,192.88,21036.0,186.6295,186.7942,186.5327,186.7748,21036.0
2023-06-02 14:40:00,192.85,193.02,192.84,192.89,6325.0,186.7457,186.9104,186.7361,186.7845,6325.0
2023-06-02 14:50:00,192.89,193.02,192.72,192.88,8296.0,186.7845,186.9104,186.6199,186.7748,8296.0
2023-06-02 15:00:00,192.88,193.09,192.84,193.06,12874.0,186.7748,186.9781,186.7361,186.9491,12874.0
2023-06-02 15:10:00,193.05,193.24,192.93,193.21,22535.0,186.9394,187.1234,186.8232,187.0943,22535.0
2023-06-02 15:20:00,193.23,193.26,193.07,193.09,16833.0,187.1137,187.1428,186.9588,186.9781,16833.0
2023-06-02 15:30:00,193.13,193.24,192.95,192.95,16834.0,187.0169,187.1234,186.8426,186.8426,16834.0
2023-06-02 15:40:00,192.98,193.01,192.43,192.77,35230.0,186.8716,186.9007,186.339,186.6683,35230.0
2023-06-02 15:50:00,192.62,192.74,192.05,192.1,167599.0,186.523,186.6392,185.9711,186.0195,167599.0
2023-06-05 09:30:00,193.16,193.4,192.37,193.15,20433.0,187.0459,187.2783,186.2809,187.0362,20433.0
2023-06-05 09:40:00,193.08,193.13,192.78,192.87,38548.0,186.9685,187.0169,186.678,186.7651,38548.0
2023-06-05 09:50:00,192.84,192.97,192.68,192.85,4022.0,186.7361,186.8619,186.5811,186.7457,4022.0
2023-06-05 10:00:00,192.78,193.34,192.76,192.86,12325.0,186.678,187.2202,186.6586,186.7554,12325.0
2023-06-05 10:10:00,192.82,192.82,192.4,192.4,13386.0,186.7167,186.7167,186.31,186.31,13386.0
2023-06-05 10:20:00,192.49,192.49,191.94,192.14,7776.0,186.3971,186.3971,185.8645,186.0582,7776.0
2023-06-05 10:30:00,192.13,192.55,191.9,192.33,11663.0,186.0485,186.4552,185.8258,186.2422,11663.0
2023-06-05 10:40:00,192.49,192.87,192.25,192.77,10837.0,186.3971,186.7651,186.1647,186.6683,10837.0
2023-06-05 10:50:00,192.84,192.98,191.79,191.92,10291.0,186.7361,186.8716,185.7193,185.8452,10291.0
2023-06-05 11:00:00,191.93,192.29,191.9,192.05,5810.0,185.8549,186.2035,185.8258,185.9711,5810.0
2023-06-05 11:10:00,192.16,192.24,191.9,192.1,8353.0,186.0776,186.155,185.8258,186.0195,8353.0
2023-06-05 11:20:00,192.15,192.18,192.03,192.12,2744.0,186.0679,186.0969,185.9517,186.0388,2744.0
2023-06-05 11:30:00,192.15,192.33,192.06,192.06,8492.0,186.0679,186.2422,185.9807,185.9807,8492.0
2023-06-05 11:40:00,192.12,192.28,192.08,192.13,2244.0,186.0388,186.1938,186.0001,186.0485,2244.0
2023-06-05 11:50:00,192.21,192.27,192.0,192.13,6796.0,186.126,186.1841,185.9226,186.0485,6796.0
2023-06-05 12:00:00,192.13,192.18,192.0,192.18,6666.0,186.0485,186.0969,185.9226,186.0969,6666.0
2023-06-05 12:10:00,192.17,192.39,192.09,192.16,4970.0,186.0873,186.3003,186.0098,186.0776,4970.0
2023-06-05 12:20:00,192.12,192.17,191.96,192.15,5344.0,186.0388,186.0873,185.8839,186.0679,5344.0
2023-06-05 12:30:00,192.11,192.25,192.08,192.14,5397.0,186.0292,186.1647,186.0001,186.0582,5397.0
2023-06-05 12:40:00,192.19,192.32,192.18,192.26,5717.0,186.1066,186.2325,186.0969,186.1744,5717.0
2023-06-05 12:50:00,192.29,192.29,192.17,192.28,6137.0,186.2035,186.2035,186.0873,186.1938,6137.0
2023-06-05 13:00:00,192.3,192.32,192.03,192.31,6100.0,186.2131,186.2325,185.9517,186.2228,6100.0
2023-06-05 13:10:00,192.31,192.33,192.0,192.08,8735.0,186.2228,186.2422,185.9226,186.0001,8735.0
2023-06-05 13:20:00,192.0,192.0,191.62,191.75,9489.0,185.9226,185.9226,185.5547,185.6806,9489.0
2023-06-05 13:30:00,191.78,191.83,191.52,191.77,5377.0,185.7096,185.758,185.4578,185.6999,5377.0
2023-06-05 13:40:00,191.83,192.19,191.83,192.19,3345.0,185.758,186.1066,185.758,186.1066,3345.0
2023-06-05 13:50:00,192.15,192.15,191.93,192.08,18876.0,186.0679,186.0679,185.8549,186.0001,18876.0
2023-06-05 14:00:00,192.06,192.06,191.79,191.85,8565.0,185.9807,185.9807,185.7193,185.7774,8565.0
2023-06-05 14:10:00,191.88,192.05,191.85,192.01,14035.0,185.8064,185.9711,185.7774,185.9323,14035.0
2023-06-05 14:20:00,192.0,192.06,191.72,191.97,15668.0,185.9226,185.9807,185.6515,185.8936,15668.0
2023-06-05 14:30:00,191.94,192.1,191.66,191.81,12338.0,185.8645,186.0195,185.5934,185.7387,12338.0
2023-06-05 14:40:00,191.77,191.91,191.74,191.84,15643.0,185.6999,185.8355,185.6709,185.7677,15643.0
2023-06-05 14:50:00,191.83,192.08,191.76,192.05,13750.0,185.758,186.0001,185.6902,185.9711,13750.0
2023-06-05 15:00:00,192.06,192.08,191.75,191.94,20245.0,185.9807,186.0001,185.6806,185.8645,20245.0
2023-06-05 15:10:00,191.96,192.3,191.94,191.96,22573.0,185.8839,186.2131,185.8645,185.8839,22573.0
2023-06-05 15:20:00,191.9,192.07,191.9,192.0,13594.0,185.8258,185.9904,185.8258,185.9226,13594.0
2023-06-05 15:30:00,192.0,192.05,191.81,192.03,38939.0,185.9226,185.9711,185.7387,185.9517,38939.0
2023-06-05 15:40:00,192.06,192.09,191.77,191.96,36756.0,185.9807,186.0098,185.6999,185.8839,36756.0
2023-06-05 15:50:00,191.99,192.05,191.21,191.33,92134.0,185.913,185.9711,185.1577,185.2739,92134.0
2023-06-06 09:30:00,190.64,191.14,190.44,190.69,35292.0,184.6057,185.0899,184.412,184.6541,35292.0
2023-06-06 09:40:00,190.69,190.69,190.08,190.31,15243.0,184.6541,184.6541,184.0634,184.2861,15243.0
2023-06-06 09:50:00,190.27,191.23,190.27,190.94,14126.0,184.2474,185.177,184.2474,184.8962,14126.0
2023-06-06 10:00:00,191.06,191.76,190.86,191.72,5718.0,185.0124,185.6902,184.8187,185.6515,5718.0
2023-06-06 10:10:00,191.67,191.95,191.41,191.82,29966.0,185.6031,185.8742,185.3513,185.7483,29966.0
2023-06-06 10:20:00,191.81,191.81,191.4,191.75,78141.0,185.7387,185.7387,185.3416,185.6806,78141.0
2023-06-06 10:30:00,191.77,191.82,190.91,191.02,56084.0,185.6999,185.7483,184.8671,184.9737,56084.0
2023-06-06 10:40:00,191.03,191.34,190.8,191.34,20514.0,184.9833,185.2835,184.7606,185.2835,20514.0
2023-06-06 10:50:00,191.31,191.35,191.0,191.24,27215.0,185.2545,185.2932,184.9543,185.1867,27215.0
2023-06-06 11:00:00,191.24,191.26,190.86,190.91,21137.0,185.1867,185.2061,184.8187,184.8671,21137.0
2023-06-06 11:10:00,190.97,190.97,190.51,190.64,13168.0,184.9252,184.9252,184.4798,184.6057,13168.0
2023-06-06 11:20:00,190.66,190.82,190.55,190.72,10781.0,184.6251,184.78,184.5185,184.6832,10781.0
2023-06-06 11:30:00,190.81,190.89,190.48,190.89,19569.0,184.7703,184.8478,184.4508,184.8478,19569.0
2023-06-06 11:40:00,190.95,191.35,190.84,191.35,10582.0,184.9059,185.2932,184.7994,185.2932,10582.0
2023-06-06 11:50:00,191.34,191.36,190.9,191.17,14853.0,185.2835,185.3029,184.8575,185.1189,14853.0
2023-06-06 12:00:00,191.17,191.17,190.81,190.86,8461.0,185.1189,185.1189,184.7703,184.8187,8461.0
2023-06-06 12:10:00,190.78,190.86,190.55,190.55,10040.0,184.7413,184.8187,184.5185,184.5185,10040.0
2023-06-06 12:20:00,190.65,190.72,190.51,190.58,10371.0,184.6154,184.6832,184.4798,184.5476,10371.0
2023-06-06 12:30:00,190.63,190.97,190.53,190.9,13483.0,184.596,184.9252,184.4992,184.8575,13483.0
2023-06-06 12:40:00,190.86,191.02,190.82,190.82,8600.0,184.8187,184.9737,184.78,184.78,8600.0
2023-06-06 12:50:00,190.83,190.92,190.74,190.74,14483.0,184.7897,184.8768,184.7025,184.7025,14483.0
2023-06-06 13:00:00,190.75,191.03,190.65,190.98,14954.0,184.7122,184.9833,184.6154,184.9349,14954.0
2023-06-06 13:10:00,191.01,191.15,190.85,190.85,13601.0,184.964,185.0996,184.809,184.809,13601.0
2023-06-06 13:20:00,190.82,190.82,190.33,190.53,19743.0,184.78,184.78,184.3055,184.4992,19743.0
2023-06-06 13:30:00,190.51,190.59,190.25,190.54,22014.0,184.4798,184.5573,184.228,184.5089,22014.0
2023-06-06 13:40:00,190.52,190.52,190.17,190.29,25918.0,184.4895,184.4895,184.1506,184.2668,25918.0
2023-06-06 13:50:00,190.35,190.64,190.35,190.63,15581.0,184.3249,184.6057,184.3249,184.596,15581.0
2023-06-06 14:00:00,190.55,190.56,190.25,190.43,10472.0,184.5185,184.5282,184.228,184.4023,10472.0
2023-06-06 14:10:00,190.41,190.64,190.4,190.61,7780.0,184.383,184.6057,184.3733,184.5766,7780.0
2023-06-06 14:20:00,190.59,190.87,190.56,190.87,12230.0,184.5573,184.8284,184.5282,184.8284,12230.0
2023-06-06 14:30:00,190.84,190.93,190.75,190.84,10647.0,184.7994,184.8865,184.7122,184.7994,10647.0
2023-06-06 14:40:00,190.88,190.91,190.7,190.74,14981.0,184.8381,184.8671,184.6638,184.7025,14981.0
2023-06-06 14:50:00,190.72,190.73,190.6,190.69,21077.0,184.6832,184.6928,184.567,184.6541,21077.0
2023-06-06 15:00:00,190.72,190.89,190.72,190.88,11321.0,184.6832,184.8478,184.6832,184.8381,11321.0
2023-06-06 15:10:00,190.85,191.02,190.84,190.9,12729.0,184.809,184.9737,184.7994,184.8575,12729.0
2023-06-06 15:20:00,190.92,191.0,190.76,190.86,14098.0,184.8768,184.9543,184.7219,184.8187,14098.0
2023-06-06 15:30:00,190.84,191.18,190.82,190.95,34071.0,184.7994,185.1286,184.78,184.9059,34071.0
2023-06-06 15:40:00,190.97,191.33,190.92,191.3,27698.0,184.9252,185.2739,184.8768,185.2448,27698.0
2023-06-06 15:50:00,191.19,191.88,191.14,191.62,155314.0,185.1383,185.8064,185.0899,185.5547,155314.0
2023-06-07 09:30:00,191.28,191.66,189.49,190.62,28251.0,185.2254,185.5934,183.4921,184.5863,28251.0
2023-06-07 09:40:00,190.61,190.61,189.68,189.83,13378.0,184.5766,184.5766,183.6761,183.8213,13378.0
2023-06-07 09:50:00,189.9,189.91,189.5,189.86,13857.0,183.8891,183.8988,183.5018,183.8504,13857.0
2023-06-07 10:00:00,189.87,190.27,189.82,190.04,9170.0,183.8601,184.2474,183.8116,184.0247,9170.0
2023-06-07 10:10:00,190.25,190.82,190.24,190.71,14220.0,184.228,184.78,184.2184,184.6735,14220.0
2023-06-07 10:20:00,190.78,191.36,190.73,191.36,5430.0,184.7413,185.3029,184.6928,185.3029,5430.0
2023-06-07 10:30:00,191.43,191.68,191.24,191.6,10382.0,185.3707,185.6128,185.1867,185.5353,10382.0
2023-06-07 10:40:00,191.52,192.23,191.37,192.07,11772.0,185.4578,186.1454,185.3126,185.9904,11772.0
2023-06-07 10:50:00,192.03,192.58,191.94,192.41,13531.0,185.9517,186.4843,185.8645,186.3197,13531.0
2023-06-07 11:00:00,192.34,192.62,192.19,192.28,5601.0,186.2519,186.523,186.1066,186.1938,5601.0
2023-06-07 11:10:00,192.22,192.59,192.06,192.37,7407.0,186.1357,186.494,185.9807,186.2809,7407.0
2023-06-07 11:20:00,192.42,192.42,192.11,192.26,12145.0,186.3294,186.3294,186.0292,186.1744,12145.0
2023-06-07 11:30:00,192.26,192.69,192.21,192.25,12452.0,186.1744,186.5908,186.126,186.1647,12452.0
2023-06-07 11:40:00,192.31,192.31,192.09,192.21,11699.0,186.2228,186.2228,186.0098,186.126,11699.0
2023-06-07 11:50:00,192.21,192.21,191.87,192.09,7805.0,186.126,186.126,185.7968,186.0098,7805.0
2023-06-07 12:00:00,192.08,192.3,191.92,192.21,16773.0,186.0001,186.2131,185.8452,186.126,16773.0
2023-06-07 12:10:00,192.16,192.24,191.97,192.19,17486.0,186.0776,186.155,185.8936,186.1066,17486.0
2023-06-07 12:20:00,192.15,192.9,192.15,192.82,10344.0,186.0679,186.7942,186.0679,186.7167,10344.0
2023-06-07 12:30:00,192.88,192.94,192.63,192.86,11496.0,186.7748,186.8329,186.5327,186.7554,11496.0
2023-06-07 12:40:00,192.86,192.97,192.61,192.66,8059.0,186.7554,186.8619,186.5133,186.5618,8059.0
2023-06-07 12:50:00,192.62,192.73,192.32,192.67,10869.0,186.523,186.6295,186.2325,186.5714,10869.0
2023-06-07 13:00:00,192.61,192.73,192.49,192.72,8928.0,186.5133,186.6295,186.3971,186.6199,8928.0
2023-06-07 13:10:00,192.74,192.78,192.59,192.65,7129.0,186.6392,186.678,186.494,186.5521,7129.0
2023-06-07 13:20:00,192.64,192.79,192.59,192.61,6440.0,186.5424,186.6876,186.494,186.5133,6440.0
2023-06-07 13:30:00,192.59,192.62,192.44,192.62,5166.0,186.494,186.523,186.3487,186.523,5166.0
2023-06-07 13:40:00,192.52,192.65,192.21,192.22,11072.0,186.4262,186.5521,186.126,186.1357,11072.0
2023-06-07 13:50:00,192.14,192.17,191.94,192.15,9712.0,186.0582,186.0873,185.8645,186.0679,9712.0
2023-06-07 14:00:00,192.13,192.23,192.03,192.17,23270.0,186.0485,186.1454,185.9517,186.0873,23270.0
2023-06-07 14:10:00,192.17,192.35,191.96,192.3,9887.0,186.0873,186.2616,185.8839,186.2131,9887.0
2023-06-07 14:20:00,192.28,192.53,192.28,192.33,9935.0,186.1938,186.4359,186.1938,186.2422,9935.0
2023-06-07 14:30:00,192.32,192.4,192.16,192.35,7615.0,186.2325,186.31,186.0776,186.2616,7615.0
2023-06-07 14:40:00,192.33,192.66,192.26,192.65,10601.0,186.2422,186.5618,186.1744,186.5521,10601.0
2023-06-07 14:50:00,192.58,192.92,192.58,192.84,12045.0,186.4843,186.8135,186.4843,186.7361,12045.0
2023-06-07 15:00:00,192.81,193.05,192.72,192.83,15326.0,186.707,186.9394,186.6199,186.7264,15326.0
2023-06-07 15:10:00,192.84,193.03,192.71,192.93,14111.0,186.7361,186.92,186.6102,186.8232,14111.0
2023-06-07 15:20:00,192.9,193.31,192.88,193.05,23566.0,186.7942,187.1912,186.7748,186.9394,23566.0
2023-06-07 15:30:00,193.04,193.14,192.86,192.97,23725.0,186.9297,187.0266,186.7554,186.8619,23725.0
2023-06-07 15:40:00,193.01,193.22,192.97,193.14,25213.0,186.9007,187.104,186.8619,187.0266,25213.0
2023-06-07 15:50:00,193.2,193.25,192.47,192.62,251633.0,187.0847,187.1331,186.3778,186.523,251633.0
2023-06-08 09:30:00,192.65,192.88,191.51,192.29,74946.0,186.5521,186.7748,185.4482,186.2035,74946.0
2023-06-08 09:40:00,192.29,192.52,191.14,191.7,72831.0,186.2035,186.4262,185.0899,185.6321,72831.0
2023-06-08 09:50:00,191.78,192.23,191.67,191.93,11929.0,185.7096,186.1454,185.6031,185.8549,11929.0
2023-06-08 10:00:00,191.94,192.17,191.92,192.0,12590.0,185.8645,186.0873,185.8452,185.9226,12590.0
2023-06-08 10:10:00,192.03,192.38,191.98,192.32,9518.0,185.9517,186.2906,185.9033,186.2325,9518.0
2023-06-08 10:20:00,192.37,192.4,192.04,192.14,9970.0,186.2809,186.31,185.9614,186.0582,9970.0
2023-06-08 10:30:00,192.15,192.25,191.77,191.87,28976.0,186.0679,186.1647,185.6999,185.7968,28976.0
2023-06-08 10:40:00,191.84,191.84,191.21,191.32,23612.0,185.7677,185.7677,185.1577,185.2642,23612.0
2023-06-08 10:50:00,191.32,191.67,191.27,191.66,34645.0,185.2642,185.6031,185.2158,185.5934,34645.0
2023-06-08 11:00:00,191.64,191.66,190.86,190.87,28455.0,185.574,185.5934,184.8187,184.8284,28455.0
2023-06-08 11:10:00,190.7,191.02,190.64,190.92,19635.0,184.6638,184.9737,184.6057,184.8768,19635.0
2023-06-08 11:20:00,190.86,191.3,190.86,191.25,12977.0,184.8187,185.2448,184.8187,185.1964,12977.0
2023-06-08 11:30:00,191.29,191.54,191.29,191.53,3440.0,185.2351,185.4772,185.2351,185.4675,3440.0
2023-06-08 11:40:00,191.58,191.66,191.29,191.49,18085.0,185.5159,185.5934,185.2351,185.4288,18085.0
2023-06-08 11:50:00,191.39,191.44,191.11,191.16,23449.0,185.332,185.3804,185.0608,185.1092,23449.0
2023-06-08 12:00:00,191.12,191.14,190.82,191.03,19708.0,185.0705,185.0899,184.78,184.9833,19708.0
2023-06-08 12:10:00,191.0,191.0,190.81,190.91,16073.0,184.9543,184.9543,184.7703,184.8671,16073.0
2023-06-08 12:20:00,190.89,191.23,190.87,191.22,17322.0,184.8478,185.177,184.8284,185.1673,17322.0
2023-06-08 12:30:00,191.37,191.46,191.25,191.3,19444.0,185.3126,185.3997,185.1964,185.2448,19444.0
2023-06-08 12:40:00,191.3,191.4,191.2,191.21,11459.0,185.2448,185.3416,185.148,185.1577,11459.0
2023-06-08 12:50:00,191.21,191.41,191.2,191.29,6055.0,185.1577,185.3513,185.148,185.2351,6055.0
2023-06-08 13:00:00,191.25,191.38,191.25,191.32,17391.0,185.1964,185.3223,185.1964,185.2642,17391.0
2023-06-08 13:10:00,191.45,191.58,191.25,191.5,14619.0,185.3901,185.5159,185.1964,185.4385,14619.0
2023-06-08 13:20:00,191.54,191.56,191.41,191.44,14217.0,185.4772,185.4966,185.3513,185.3804,14217.0
2023-06-08 13:30:00,191.47,191.68,191.29,191.29,26302.0,185.4094,185.6128,185.2351,185.2351,26302.0
2023-06-08 13:40:00,191.31,191.57,191.2,191.44,34677.0,185.2545,185.5063,185.148,185.3804,34677.0
2023-06-08 13:50:00,191.39,191.53,191.27,191.44,53318.0,185.332,185.4675,185.2158,185.3804,53318.0
2023-06-08 14:00:00,191.5,191.91,191.47,191.87,14881.0,185.4385,185.8355,185.4094,185.7968,14881.0
2023-06-08 14:10:00,191.9,191.9,191.59,191.79,25487.0,185.8258,185.8258,185.5256,185.7193,25487.0
2023-06-08 14:20:00,191.78,191.97,191.75,191.75,12011.0,185.7096,185.8936,185.6806,185.6806,12011.0
2023-06-08 14:30:00,191.78,191.85,191.68,191.69,15060.0,185.7096,185.7774,185.6128,185.6225,15060.0
2023-06-08 14:40:00,191.72,191.95,191.67,191.91,22958.0,185.6515,185.8742,185.6031,185.8355,22958.0
2023-06-08 14:50:00,191.9,192.14,191.9,191.97,20907.0,185.8258,186.0582,185.8258,185.8936,20907.0
2023-06-08 15:00:00,191.97,192.04,191.78,191.8,27254.0,185.8936,185.9614,185.7096,185.729,27254.0
2023-06-08 15:10:00,191.77,191.77,191.43,191.43,20139.0,185.6999,185.6999,185.3707,185.3707,20139.0
2023-06-08 15:20:00,191.43,191.49,191.3,191.36,25424.0,185.3707,185.4288,185.2448,185.3029,25424.0
2023-06-08 15:30:00,191.39,191.59,191.34,191.49,26181.0,185.332,185.5256,185.2835,185.4288,26181.0
2023-06-08 15:40:00,191.5,191.97,191.5,191.94,26147.0,185.4385,185.8936,185.4385,185.8645,26147.0
2023-06-08 15:50:00,191.96,192.07,191.57,191.64,80845.0,185.8839,185.9904,185.5063,185.574,80845.0
2023-06-09 09:30:00,190.13,190.74,190.02,190.53,36143.0,184.1118,184.7025,184.0053,184.4992,36143.0
2023-06-09 09:40:00,190.81,190.84,190.0,190.29,103078.0,184.7703,184.7994,183.986,184.2668,103078.0
2023-06-09 09:50:00,190.18,190.38,188.75,188.79,112642.0,184.1603,184.3539,182.7755,182.8143,112642.0
2023-06-09 10:00:00,188.86,189.74,188.75,189.69,73478.0,182.882,183.7342,182.7755,183.6858,73478.0
2023-06-09 10:10:00,189.69,190.05,189.65,190.05,30768.0,183.6858,184.0344,183.647,184.0344,30768.0
2023-06-09 10:20:00,190.04,190.34,189.83,190.21,35345.0,184.0247,184.3152,183.8213,184.1893,35345.0
2023-06-09 10:30:00,190.21,191.47,190.21,191.47,174749.0,184.1893,185.4094,184.1893,185.4094,174749.0
2023-06-09 10:40:00,191.47,192.18,191.47,192.07,48643.0,185.4094,186.0969,185.4094,185.9904,48643.0
2023-06-09 10:50:00,192.01,192.24,191.86,191.86,34646.0,185.9323,186.155,185.7871,185.7871,34646.0
2023-06-09 11:00:00,191.86,191.94,191.55,191.71,33888.0,185.7871,185.8645,185.4869,185.6418,33888.0
2023-06-09 11:10:00,191.72,192.24,191.61,192.18,19914.0,185.6515,186.155,185.545,186.0969,19914.0
2023-06-09 11:20:00,192.18,192.21,191.35,191.77,41297.0,186.0969,186.126,185.2932,185.6999,41297.0
2023-06-09 11:30:00,191.75,191.83,191.42,191.7,15941.0,185.6806,185.758,185.361,185.6321,15941.0
2023-06-09 11:40:00,191.7,191.87,191.67,191.7,16338.0,185.6321,185.7968,185.6031,185.6321,16338.0
2023-06-09 11:50:00,191.72,191.95,191.62,191.65,16828.0,185.6515,185.8742,185.5547,185.5837,16828.0
2023-06-09 12:00:00,191.62,191.66,191.42,191.44,31971.0,185.5547,185.5934,185.361,185.3804,31971.0
2023-06-09 12:10:00,191.46,191.51,191.28,191.38,9805.0,185.3997,185.4482,185.2254,185.3223,9805.0
2023-06-09 12:20:00,191.4,191.66,191.4,191.66,11263.0,185.3416,185.5934,185.3416,185.5934,11263.0
2023-06-09 12:30:00,191.66,191.81,191.65,191.68,13062.0,185.5934,185.7387,185.5837,185.6128,13062.0
2023-06-09 12:40:00,191.74,191.85,191.58,191.62,14005.0,185.6709,185.7774,185.5159,185.5547,14005.0
2023-06-09 12:50:00,191.61,191.69,191.45,191.69,29660.0,185.545,185.6225,185.3901,185.6225,29660.0
2023-06-09 13:00:00,191.7,191.86,191.64,191.76,8859.0,185.6321,185.7871,185.574,185.6902,8859.0
2023-06-09 13:10:00,191.78,191.81,191.67,191.72,12164.0,185.7096,185.7387,185.6031,185.6515,12164.0
2023-06-09 13:20:00,191.71,191.71,191.38,191.62,71075.0,185.6418,185.6418,185.3223,185.5547,71075.0
2023-06-09 13:30:00,191.64,191.69,191.43,191.67,17438.0,185.574,185.6225,185.3707,185.6031,17438.0
2023-06-09 13:40:00,191.73,191.77,191.49,191.54,22510.0,185.6612,185.6999,185.4288,185.4772,22510.0
2023-06-09 13:50:00,191.56,191.59,191.36,191.57,19615.0,185.4966,185.5256,185.3029,185.5063,19615.0
2023-06-09 14:00:00,191.61,191.79,191.53,191.63,21929.0,185.545,185.7193,185.4675,185.5644,21929.0
2023-06-09 14:10:00,191.71,191.73,191.58,191.63,10604.0,185.6418,185.6612,185.5159,185.5644,10604.0
2023-06-09 14:20:00,191.65,191.79,191.54,191.56,14909.0,185.5837,185.7193,185.4772,185.4966,14909.0
2023-06-09 14:30:00,191.56,191.65,191.5,191.6,19380.0,185.4966,185.5837,185.4385,185.5353,19380.0
2023-06-09 14:40:00,191.62,191.86,191.61,191.85,11488.0,185.5547,185.7871,185.545,185.7774,11488.0
2023-06-09 14:50:00,191.84,191.87,191.67,191.71,17012.0,185.7677,185.7968,185.6031,185.6418,17012.0
2023-06-09 15:00:00,191.7,191.95,191.54,191.61,65085.0,185.6321,185.8742,185.4772,185.545,65085.0
2023-06-09 15:10:00,191.61,191.68,191.53,191.56,51126.0,185.545,185.6128,185.4675,185.4966,51126.0
2023-06-09 15:20:00,191.56,191.58,191.29,191.36,70493.0,185.4966,185.5159,185.2351,185.3029,70493.0
2023-06-09 15:30:00,191.37,191.37,191.1,191.28,43631.0,185.3126,185.3126,185.0511,185.2254,43631.0
2023-06-09 15:40:00,191.26,191.42,191.15,191.3,127128.0,185.2061,185.361,185.0996,185.2448,127128.0
2023-06-09 15:50:00,191.27,191.33,191.07,191.17,144025.0,185.2158,185.2739,185.0221,185.1189,144025.0
2023-06-12 09:30:00,190.8,190.84,189.66,189.8,51715.0,184.7606,184.7994,183.6567,183.7923,51715.0
2023-06-12 09:40:00,189.89,190.15,189.47,190.08,31987.0,183.8794,184.1312,183.4727,184.0634,31987.0
2023-06-12 09:50:00,190.09,190.9,190.09,190.9,21253.0,184.0731,184.8575,184.0731,184.8575,21253.0
2023-06-12 10:00:00,190.85,191.12,190.44,190.58,35064.0,184.809,185.0705,184.412,184.5476,35064.0
2023-06-12 10:10:00,190.59,190.8,190.44,190.77,22494.0,184.5573,184.7606,184.412,184.7316,22494.0
2023-06-12 10:20:00,190.77,190.79,190.1,190.37,78648.0,184.7316,184.7509,184.0828,184.3442,78648.0
2023-06-12 10:30:00,190.34,190.65,190.22,190.35,7922.0,184.3152,184.6154,184.199,184.3249,7922.0
2023-06-12 10:40:00,190.42,190.54,190.2,190.25,16975.0,184.3927,184.5089,184.1796,184.228,16975.0
2023-06-12 10:50:00,190.29,190.56,190.2,190.56,76636.0,184.2668,184.5282,184.1796,184.5282,76636.0
2023-06-12 11:00:00,190.58,190.74,190.1,190.34,59181.0,184.5476,184.7025,184.0828,184.3152,59181.0
2023-06-12 11:10:00,190.35,190.52,190.17,190.25,60273.0,184.3249,184.4895,184.1506,184.228,60273.0
2023-06-12 11:20:00,190.26,190.29,189.89,190.11,19026.0,184.2377,184.2668,183.8794,184.0925,19026.0
2023-06-12 11:30:00,190.09,190.13,189.75,189.83,19822.0,184.0731,184.1118,183.7439,183.8213,19822.0
2023-06-12 11:40:00,189.86,189.88,189.61,189.74,15984.0,183.8504,183.8697,183.6083,183.7342,15984.0
2023-06-12 11:50:00,189.7,189.88,189.66,189.76,11515.0,183.6954,183.8697,183.6567,183.7535,11515.0
2023-06-12 12:00:00,189.79,190.13,189.7,190.1,22346.0,183.7826,184.1118,183.6954,184.0828,22346.0
2023-06-12 12:10:00,190.08,190.2,189.97,190.08,14758.0,184.0634,184.1796,183.9569,184.0634,14758.0
2023-06-12 12:20:00,190.07,190.15,189.92,190.01,27648.0,184.0537,184.1312,183.9085,183.9956,27648.0
2023-06-12 12:30:00,190.06,190.32,189.97,190.18,12252.0,184.0441,184.2958,183.9569,184.1603,12252.0
2023-06-12 12:40:00,190.17,190.67,190.17,190.64,34494.0,184.1506,184.6347,184.1506,184.6057,34494.0
2023-06-12 12:50:00,190.63,190.91,190.58,190.88,13262.0,184.596,184.8671,184.5476,184.8381,13262.0
2023-06-12 13:00:00,190.87,190.93,190.72,190.92,14408.0,184.8284,184.8865,184.6832,184.8768,14408.0
2023-06-12 13:10:00,190.92,191.04,190.84,190.92,10623.0,184.8768,184.993,184.7994,184.8768,10623.0
2023-06-12 13:20:00,190.96,191.01,190.76,190.83,35173.0,184.9156,184.964,184.7219,184.7897,35173.0
2023-06-12 13:30:00,190.85,191.1,190.74,191.0,12486.0,184.809,185.0511,184.7025,184.9543,12486.0
2023-06-12 13:40:00,191.0,191.17,190.99,191.04,13603.0,184.9543,185.1189,184.9446,184.993,13603.0
2023-06-12 13:50:00,191.04,191.05,190.97,191.02,16520.0,184.993,185.0027,184.9252,184.9737,16520.0
2023-06-12 14:00:00,191.03,191.17,191.01,191.08,19108.0,184.9833,185.1189,184.964,185.0318,19108.0
2023-06-12 14:10:00,191.08,191.08,190.66,190.68,34146.0,185.0318,185.0318,184.6251,184.6444,34146.0
2023-06-12 14:20:00,190.67,190.69,190.56,190.67,13820.0,184.6347,184.6541,184.5282,184.6347,13820.0
2023-06-12 14:30:00,190.68,190.86,190.55,190.56,11569.0,184.6444,184.8187,184.5185,184.5282,11569.0
2023-06-12 14:40:00,190.54,190.82,190.54,190.82,14048.0,184.5089,184.78,184.5089,184.78,14048.0
2023-06-12 14:50:00,190.84,191.08,190.79,191.05,15711.0,184.7994,185.0318,184.7509,185.0027,15711.0
2023-06-12 15:00:00,191.06,191.19,191.06,191.17,13324.0,185.0124,185.1383,185.0124,185.1189,13324.0
2023-06-12 15:10:00,191.11,191.53,191.07,191.34,19498.0,185.0608,185.4675,185.0221,185.2835,19498.0
2023-06-12 15:20:00,191.32,191.32,191.16,191.22,18327.0,185.2642,185.2642,185.1092,185.1673,18327.0
2023-06-12 15:30:00,191.28,191.39,191.06,191.13,27771.0,185.2254,185.332,185.0124,185.0802,27771.0
2023-06-12 15:40:00,191.15,191.36,190.8,190.86,21604.0,185.0996,185.3029,184.7606,184.8187,21604.0
2023-06-12 15:50:00,190.9,190.94,190.33,190.53,115874.0,184.8575,184.8962,184.3055,184.4992,115874.0
2023-06-13 09:30:00,191.97,194.0,191.22,193.99,58398.0,185.8936,187.8593,185.1673,187.8497,58398.0
2023-06-13 09:40:00,194.11,194.25,193.73,193.99,54261.0,187.9659,188.1014,187.5979,187.8497,54261.0
2023-06-13 09:50:00,193.97,194.05,193.46,193.58,55883.0,187.8303,187.9078,187.3364,187.4526,55883.0
2023-06-13 10:00:00,193.59,194.23,193.32,194.02,31202.0,187.4623,188.0821,187.2009,187.8787,31202.0
2023-06-13 10:10:00,193.95,194.36,193.63,193.82,21520.0,187.8109,188.2079,187.5011,187.685,21520.0
2023-06-13 10:20:00,193.77,193.85,193.52,193.83,65958.0,187.6366,187.7141,187.3945,187.6947,65958.0
2023-06-13 10:30:00,193.88,194.25,193.84,193.91,32686.0,187.7431,188.1014,187.7044,187.7722,32686.0
2023-06-13 10:40:00,193.91,194.14,193.56,193.89,23820.0,187.7722,187.9949,187.4333,187.7528,23820.0
2023-06-13 10:50:00,193.96,193.96,193.16,193.22,30221.0,187.8206,187.8206,187.0459,187.104,30221.0
2023-06-13 11:00:00,193.21,193.42,192.87,192.9,26266.0,187.0943,187.2977,186.7651,186.7942,26266.0
2023-06-13 11:10:00,192.93,193.36,192.9,193.03,19798.0,186.8232,187.2396,186.7942,186.92,19798.0
2023-06-13 11:20:00,193.03,193.27,192.83,192.86,24276.0,186.92,187.1524,186.7264,186.7554,24276.0
2023-06-13 11:30:00,192.9,193.11,192.7,192.81,17961.0,186.7942,186.9975,186.6005,186.707,17961.0
2023-06-13 11:40:00,192.83,193.07,192.83,192.98,20686.0,186.7264,186.9588,186.7264,186.8716,20686.0
2023-06-13 11:50:00,192.98,193.18,192.83,192.84,24151.0,186.8716,187.0653,186.7264,186.7361,24151.0
2023-06-13 12:00:00,192.82,193.04,192.64,192.76,33842.0,186.7167,186.9297,186.5424,186.6586,33842.0
2023-06-13 12:10:00,192.74,192.96,192.71,192.9,27382.0,186.6392,186.8523,186.6102,186.7942,27382.0
2023-06-13 12:20:00,192.99,193.31,192.96,193.12,19040.0,186.8813,187.1912,186.8523,187.0072,19040.0
2023-06-13 12:30:00,193.16,193.16,192.85,192.85,28697.0,187.0459,187.0459,186.7457,186.7457,28697.0
2023-06-13 12:40:00,192.86,192.89,192.66,192.68,22471.0,186.7554,186.7845,186.5618,186.5811,22471.0
2023-06-13 12:50:00,192.68,192.68,192.5,192.58,19735.0,186.5811,186.5811,186.4068,186.4843,19735.0
2023-06-13 13:00:00,192.58,192.65,192.45,192.56,24111.0,186.4843,186.5521,186.3584,186.4649,24111.0
2023-06-13 13:10:00,192.56,192.6,192.37,192.53,31859.0,186.4649,186.5037,186.2809,186.4359,31859.0
2023-06-13 13:20:00,192.54,192.9,192.51,192.79,42968.0,186.4456,186.7942,186.4165,186.6876,42968.0
2023-06-13 13:30:00,192.8,192.91,192.75,192.77,38004.0,186.6973,186.8038,186.6489,186.6683,38004.0
2023-06-13 13:40:00,192.77,192.96,192.6,192.64,41753.0,186.6683,186.8523,186.5037,186.5424,41753.0
2023-06-13 13:50:00,192.63,192.83,192.5,192.58,38840.0,186.5327,186.7264,186.4068,186.4843,38840.0
2023-06-13 14:00:00,192.56,192.66,192.33,192.36,31506.0,186.4649,186.5618,186.2422,186.2713,31506.0
2023-06-13 14:10:00,192.35,192.35,192.02,192.17,34438.0,186.2616,186.2616,185.942,186.0873,34438.0
2023-06-13 14:20:00,192.2,192.37,192.19,192.26,26080.0,186.1163,186.2809,186.1066,186.1744,26080.0
2023-06-13 14:30:00,192.25,192.26,191.8,192.06,37292.0,186.1647,186.1744,185.729,185.9807,37292.0
2023-06-13 14:40:00,192.06,192.2,191.88,192.04,27700.0,185.9807,186.1163,185.8064,185.9614,27700.0
2023-06-13 14:50:00,192.05,192.18,192.01,192.04,31924.0,185.9711,186.0969,185.9323,185.9614,31924.0
2023-06-13 15:00:00,192.06,192.49,192.05,192.49,38800.0,185.9807,186.3971,185.9711,186.3971,38800.0
2023-06-13 15:10:00,192.51,192.51,192.03,192.09,29371.0,186.4165,186.4165,185.9517,186.0098,29371.0
2023-06-13 15:20:00,192.08,192.34,192.06,192.21,47973.0,186.0001,186.2519,185.9807,186.126,47973.0
2023-06-13 15:30:00,192.23,192.34,191.93,191.93,70114.0,186.1454,186.2519,185.8549,185.8549,70114.0
2023-06-13 15:40:00,191.91,192.08,191.81,191.87,60101.0,185.8355,186.0001,185.7387,185.7968,60101.0
2023-06-13 15:50:00,191.89,191.93,191.59,191.79,212410.0,185.8161,185.8549,185.5256,185.7193,212410.0
2023-06-14 09:30:00,191.7,192.43,191.17,191.76,47705.0,185.6321,186.339,185.1189,185.6902,47705.0
2023-06-14 09:40:00,191.63,191.63,190.91,191.28,58615.0,185.5644,185.5644,184.8671,185.2254,58615.0
2023-06-14 09:50:00,191.37,191.62,191.12,191.34,13179.0,185.3126,185.5547,185.0705,185.2835,13179.0
2023-06-14 10:00:00,191.34,191.73,191.17,191.67,18784.0,185.2835,185.6612,185.1189,185.6031,18784.0
2023-06-14 10:10:00,191.71,191.95,191.48,191.48,20346.0,185.6418,185.8742,185.4191,185.4191,20346.0
2023-06-14 10:20:00,191.47,191.53,191.16,191.31,25897.0,185.4094,185.4675,185.1092,185.2545,25897.0
2023-06-14 10:30:00,191.27,191.31,191.0,191.24,30739.0,185.2158,185.2545,184.9543,185.1867,30739.0
2023-06-14 10:40:00,191.26,191.43,190.75,190.78,34776.0,185.2061,185.3707,184.7122,184.7413,34776.0
2023-06-14 10:50:00,190.75,190.81,190.19,190.75,46414.0,184.7122,184.7703,184.1699,184.7122,46414.0
2023-06-14 11:00:00,190.75,191.04,190.74,190.78,34093.0,184.7122,184.993,184.7025,184.7413,34093.0
2023-06-14 11:10:00,190.78,190.96,190.7,190.94,46709.0,184.7413,184.9156,184.6638,184.8962,46709.0
2023-06-14 11:20:00,190.95,191.17,190.9,191.02,20899.0,184.9059,185.1189,184.8575,184.9737,20899.0
2023-06-14 11:30:00,191.06,191.3,190.98,191.16,13121.0,185.0124,185.2448,184.9349,185.1092,13121.0
2023-06-14 11:40:00,191.12,191.26,190.93,190.96,25924.0,185.0705,185.2061,184.8865,184.9156,25924.0
2023-06-14 11:50:00,191.01,191.12,190.75,190.82,29750.0,184.964,185.0705,184.7122,184.78,29750.0
2023-06-14 12:00:00,190.81,190.82,190.13,190.14,25899.0,184.7703,184.78,184.1118,184.1215,25899.0
2023-06-14 12:10:00,190.13,190.58,190.1,190.57,25493.0,184.1118,184.5476,184.0828,184.5379,25493.0
2023-06-14 12:20:00,190.56,190.71,190.5,190.52,17971.0,184.5282,184.6735,184.4701,184.4895,17971.0
2023-06-14 12:30:00,190.53,190.54,190.25,190.3,29652.0,184.4992,184.5089,184.228,184.2765,29652.0
2023-06-14 12:40:00,190.3,190.75,190.29,190.65,16528.0,184.2765,184.7122,184.2668,184.6154,16528.0
2023-06-14 12:50:00,190.61,190.83,190.57,190.69,17769.0,184.5766,184.7897,184.5379,184.6541,17769.0
2023-06-14 13:00:00,190.69,190.73,190.54,190.54,19806.0,184.6541,184.6928,184.5089,184.5089,19806.0
2023-06-14 13:10:00,190.49,190.57,190.42,190.5,43808.0,184.4604,184.5379,184.3927,184.4701,43808.0
2023-06-14 13:20:00,190.5,190.67,190.48,190.6,9105.0,184.4701,184.6347,184.4508,184.567,9105.0
2023-06-14 13:30:00,190.61,190.95,190.55,190.94,24015.0,184.5766,184.9059,184.5185,184.8962,24015.0
2023-06-14 13:40:00,190.96,191.03,190.77,190.98,28620.0,184.9156,184.9833,184.7316,184.9349,28620.0
2023-06-14 13:50:00,190.98,191.06,190.72,190.72,11039.0,184.9349,185.0124,184.6832,184.6832,11039.0
2023-06-14 14:00:00,190.63,190.63,189.73,189.97,66531.0,184.596,184.596,183.7245,183.9569,66531.0
2023-06-14 14:10:00,190.1,190.12,189.66,189.78,26990.0,184.0828,184.1022,183.6567,183.7729,26990.0
2023-06-14 14:20:00,189.76,190.0,189.5,189.64,14938.0,183.7535,183.986,183.5018,183.6373,14938.0
2023-06-14 14:30:00,189.63,189.69,189.25,189.28,34819.0,183.6277,183.6858,183.2597,183.2887,34819.0
2023-06-14 14:40:00,189.34,189.59,189.18,189.43,20078.0,183.3468,183.5889,183.1919,183.434,20078.0
2023-06-14 14:50:00,189.41,189.8,189.35,189.59,28822.0,183.4146,183.7923,183.3565,183.5889,28822.0
2023-06-14 15:00:00,189.59,190.06,189.56,189.86,19183.0,183.5889,184.0441,183.5599,183.8504,19183.0
2023-06-14 15:10:00,189.86,189.94,189.15,189.36,32096.0,183.8504,183.9279,183.1629,183.3662,32096.0
2023-06-14 15:20:00,189.24,189.75,189.15,189.55,42911.0,183.25,183.7439,183.1629,183.5502,42911.0
2023-06-14 15:30:00,189.52,189.66,189.36,189.61,50541.0,183.5211,183.6567,183.3662,183.6083,50541.0
2023-06-14 15:40:00,189.62,189.74,188.88,188.95,64396.0,183.618,183.7342,182.9014,182.9692,64396.0
2023-06-14 15:50:00,188.94,189.01,188.59,188.88,174097.0,182.9595,183.0273,182.6206,182.9014,174097.0
2023-06-15 09:30:00,188.02,189.32,188.01,188.4,61668.0,182.8873,184.1518,182.8776,183.2569,61668.0
2023-06-15 09:40:00,188.35,188.96,188.34,188.81,35249.0,183.2083,183.8016,183.1986,183.6557,35249.0
2023-06-15 09:50:00,188.97,189.21,188.67,189.08,48397.0,183.8114,184.0448,183.5196,183.9184,48397.0
2023-06-15 10:00:00,189.12,189.31,188.45,188.65,37754.0,183.9573,184.1421,183.3056,183.5001,37754.0
2023-06-15 10:10:00,188.62,188.87,188.5,188.87,10310.0,183.4709,183.7141,183.3542,183.7141,10310.0
2023-06-15 10:20:00,188.91,189.03,188.55,188.58,40086.0,183.753,183.8697,183.4028,183.432,40086.0
2023-06-15 10:30:00,188.65,188.83,188.34,188.41,20816.0,183.5001,183.6752,183.1986,183.2666,20816.0
2023-06-15 10:40:00,188.36,188.55,188.25,188.33,13573.0,183.218,183.4028,183.111,183.1888,13573.0
2023-06-15 10:50:00,188.33,188.42,188.0,188.42,16054.0,183.1888,183.2764,182.8678,183.2764,16054.0
2023-06-15 11:00:00,188.46,188.89,188.46,188.85,15677.0,183.3153,183.7335,183.3153,183.6946,15677.0
2023-06-15 11:10:00,188.85,189.6,188.8,189.54,19920.0,183.6946,184.4242,183.646,184.3658,19920.0
2023-06-15 11:20:00,189.58,190.3,189.58,190.3,15504.0,184.4047,185.1051,184.4047,185.1051,15504.0
2023-06-15 11:30:00,190.31,190.44,190.17,190.3,28212.0,185.1148,185.2412,184.9786,185.1051,28212.0
2023-06-15 11:40:00,190.31,190.47,189.92,190.19,15308.0,185.1148,185.2704,184.7354,184.9981,15308.0
2023-06-15 11:50:00,190.11,190.86,190.1,190.84,21591.0,184.9202,185.6498,184.9105,185.6303,21591.0
2023-06-15 12:00:00,190.85,191.49,190.82,191.49,25245.0,185.64,186.2626,185.6109,186.2626,25245.0
2023-06-15 12:10:00,191.53,191.81,191.46,191.62,17457.0,186.3015,186.5738,186.2334,186.389,17457.0
2023-06-15 12:20:00,191.69,192.27,191.68,192.22,20450.0,186.4571,187.0213,186.4474,186.9726,20450.0
2023-06-15 12:30:00,192.23,192.32,191.92,191.98,18073.0,186.9824,187.0699,186.6808,186.7392,18073.0
2023-06-15 12:40:00,191.89,192.14,191.78,192.11,26111.0,186.6516,186.8948,186.5447,186.8656,26111.0
2023-06-15 12:50:00,192.08,192.18,191.87,191.89,38277.0,186.8365,186.9337,186.6322,186.6516,38277.0
2023-06-15 13:00:00,191.87,191.89,191.46,191.6,43870.0,186.6322,186.6516,186.2334,186.3696,43870.0
2023-06-15 13:10:00,191.66,191.99,191.49,191.53,31695.0,186.4279,186.7489,186.2626,186.3015,31695.0
2023-06-15 13:20:00,191.56,191.89,191.56,191.8,43242.0,186.3307,186.6516,186.3307,186.5641,43242.0
2023-06-15 13:30:00,191.83,191.83,191.4,191.46,28475.0,186.5933,186.5933,186.175,186.2334,28475.0
2023-06-15 13:40:00,191.46,191.72,191.07,191.65,47906.0,186.2334,186.4863,185.854,186.4182,47906.0
2023-06-15 13:50:00,191.67,192.2,191.62,191.99,38200.0,186.4377,186.9532,186.389,186.7489,38200.0
2023-06-15 14:00:00,192.0,192.09,191.82,191.83,39371.0,186.7586,186.8462,186.5836,186.5933,39371.0
2023-06-15 14:10:00,191.84,192.15,191.81,191.87,89891.0,186.603,186.9046,186.5738,186.6322,89891.0
2023-06-15 14:20:00,191.87,192.37,191.81,192.09,83618.0,186.6322,187.1185,186.5738,186.8462,83618.0
2023-06-15 14:30:00,192.05,192.24,191.97,192.21,23282.0,186.8073,186.9921,186.7295,186.9629,23282.0
2023-06-15 14:40:00,192.21,192.46,192.18,192.32,22742.0,186.9629,187.2061,186.9337,187.0699,22742.0
2023-06-15 14:50:00,192.34,193.0,192.27,192.74,63268.0,187.0894,187.7313,187.0213,187.4784,63268.0
2023-06-15 15:00:00,192.75,192.85,192.07,192.17,47135.0,187.4882,187.5854,186.8267,186.924,47135.0
2023-06-15 15:10:00,192.14,192.26,191.94,191.94,35037.0,186.8948,187.0115,186.7003,186.7003,35037.0
2023-06-15 15:20:00,191.91,191.96,191.64,191.67,23709.0,186.6711,186.7197,186.4085,186.4377,23709.0
2023-06-15 15:30:00,191.7,191.74,191.25,191.36,41513.0,186.4668,186.5057,186.0291,186.1361,41513.0
2023-06-15 15:40:00,191.35,191.75,191.33,191.62,50115.0,186.1264,186.5155,186.1069,186.389,50115.0
2023-06-15 15:50:00,191.62,191.7,190.97,191.27,202772.0,186.389,186.4668,185.7568,186.0486,202772.0
2023-06-16 09:30:00,192.4,193.46,191.95,192.89,419953.0,187.1477,188.1788,186.71,187.6244,419953.0
2023-06-16 09:40:00,192.81,193.53,192.7,193.13,29240.0,187.5465,188.2469,187.4395,187.8578,29240.0
2023-06-16 09:50:00,193.11,193.94,193.07,193.64,38616.0,187.8383,188.6457,187.7994,188.3539,38616.0
2023-06-16 10:00:00,193.67,194.22,193.52,194.01,22684.0,188.3831,188.918,188.2372,188.7138,22684.0
2023-06-16 10:10:00,194.01,194.22,193.71,194.09,34982.0,188.7138,188.918,188.422,188.7916,34982.0
2023-06-16 10:20:00,194.05,194.57,193.97,194.53,16806.0,188.7527,189.2585,188.6749,189.2196,16806.0
2023-06-16 10:30:00,194.52,194.68,193.96,194.12,25989.0,189.2099,189.3655,188.6651,188.8208,25989.0
2023-06-16 10:40:00,194.11,194.11,193.53,193.7,24502.0,188.811,188.811,188.2469,188.4122,24502.0
2023-06-16 10:50:00,193.67,193.84,193.6,193.7,14513.0,188.3831,188.5484,188.315,188.4122,14513.0
2023-06-16 11:00:00,193.62,193.65,193.3,193.46,23172.0,188.3344,188.3636,188.0232,188.1788,23172.0
2023-06-16 11:10:00,193.5,193.98,193.39,193.85,44907.0,188.2177,188.6846,188.1107,188.5581,44907.0
2023-06-16 11:20:00,193.85,194.0,193.7,193.93,13992.0,188.5581,188.704,188.4122,188.636,13992.0
2023-06-16 11:30:00,193.92,194.07,193.52,193.59,15875.0,188.6262,188.7721,188.2372,188.3052,15875.0
2023-06-16 11:40:00,193.75,193.92,193.72,193.91,8000.0,188.4609,188.6262,188.4317,188.6165,8000.0
2023-06-16 11:50:00,193.96,194.17,193.89,194.13,5668.0,188.6651,188.8694,188.5971,188.8305,5668.0
2023-06-16 12:00:00,194.14,194.51,194.14,194.43,19736.0,188.8402,189.2001,188.8402,189.1223,19736.0
2023-06-16 12:10:00,194.44,194.74,194.35,194.68,35145.0,189.132,189.4238,189.0445,189.3655,35145.0
2023-06-16 12:20:00,194.68,195.09,194.68,195.02,22525.0,189.3655,189.7643,189.3655,189.6962,22525.0
2023-06-16 12:30:00,195.02,195.2,194.95,195.09,15056.0,189.6962,189.8713,189.6281,189.7643,15056.0
2023-06-16 12:40:00,195.09,195.16,194.94,195.14,19492.0,189.7643,189.8324,189.6184,189.8129,19492.0
2023-06-16 12:50:00,195.15,195.51,195.12,195.48,30356.0,189.8227,190.1728,189.7935,190.1436,30356.0
2023-06-16 13:00:00,195.44,195.44,195.19,195.34,25696.0,190.1047,190.1047,189.8616,190.0075,25696.0
2023-06-16 13:10:00,195.38,195.69,195.34,195.69,29526.0,190.0464,190.3479,190.0075,190.3479,29526.0
2023-06-16 13:20:00,195.69,195.85,195.57,195.67,30016.0,190.3479,190.5035,190.2312,190.3285,30016.0
2023-06-16 13:30:00,195.67,195.67,195.12,195.22,44960.0,190.3285,190.3285,189.7935,189.8907,44960.0
2023-06-16 13:40:00,195.22,195.39,195.09,195.25,19886.0,189.8907,190.0561,189.7643,189.9199,19886.0
2023-06-16 13:50:00,195.33,195.64,195.32,195.5,17249.0,189.9977,190.2993,189.988,190.1631,17249.0
2023-06-16 14:00:00,195.48,195.5,195.25,195.42,24165.0,190.1436,190.1631,189.9199,190.0853,24165.0
2023-06-16 14:10:00,195.4,195.62,195.33,195.54,21725.0,190.0658,190.2798,189.9977,190.202,21725.0
2023-06-16 14:20:00,195.53,195.63,195.38,195.42,19308.0,190.1923,190.2896,190.0464,190.0853,19308.0
2023-06-16 14:30:00,195.42,195.42,195.07,195.31,16559.0,190.0853,190.0853,189.7448,189.9783,16559.0
2023-06-16 14:40:00,195.31,195.31,195.04,195.15,12546.0,189.9783,189.9783,189.7157,189.8227,12546.0
2023-06-16 14:50:00,195.15,195.18,194.94,195.05,18070.0,189.8227,189.8518,189.6184,189.7254,18070.0
2023-06-16 15:00:00,195.06,195.07,194.72,194.8,11399.0,189.7351,189.7448,189.4044,189.4822,11399.0
2023-06-16 15:10:00,194.77,194.87,194.67,194.87,28717.0,189.453,189.5503,189.3558,189.5503,28717.0
2023-06-16 15:20:00,194.9,195.15,194.89,195.05,16934.0,189.5795,189.8227,189.5698,189.7254,16934.0
2023-06-16 15:30:00,195.05,195.26,194.98,195.11,35503.0,189.7254,189.9297,189.6573,189.7837,35503.0
2023-06-16 15:40:00,195.12,195.13,194.53,194.82,57448.0,189.7935,189.8032,189.2196,189.5017,57448.0
2023-06-16 15:50:00,194.8,195.38,194.38,194.97,308741.0,189.4822,190.0464,189.0737,189.6476,308741.0
2023-06-20 09:30:00,194.01,194.53,193.73,193.77,62816.0,188.7138,189.2196,188.4414,188.4803,62816.0
2023-06-20 09:40:00,193.57,194.12,192.45,193.62,71709.0,188.2858,188.8208,187.1964,188.3344,71709.0
2023-06-20 09:50:00,193.58,194.43,193.44,194.28,27228.0,188.2955,189.1223,188.1593,188.9764,27228.0
2023-06-20 10:00:00,194.28,194.28,193.18,193.35,35127.0,188.9764,188.9764,187.9064,188.0718,35127.0
2023-06-20 10:10:00,193.28,193.38,192.89,193.06,24340.0,188.0037,188.101,187.6244,187.7897,24340.0
2023-06-20 10:20:00,193.06,193.3,192.77,193.03,11281.0,187.7897,188.0232,187.5076,187.7605,11281.0
2023-06-20 10:30:00,193.01,193.7,192.99,193.7,24314.0,187.7411,188.4122,187.7216,188.4122,24314.0
2023-06-20 10:40:00,193.7,193.86,193.36,193.78,15202.0,188.4122,188.5679,188.0815,188.4901,15202.0
2023-06-20 10:50:00,193.6,193.86,193.53,193.8,9509.0,188.315,188.5679,188.2469,188.5095,9509.0
2023-06-20 11:00:00,193.8,194.07,193.53,193.56,13722.0,188.5095,188.7721,188.2469,188.2761,13722.0
2023-06-20 11:10:00,193.59,193.96,193.5,193.79,11092.0,188.3052,188.6651,188.2177,188.4998,11092.0
2023-06-20 11:20:00,193.8,194.08,193.79,193.91,14015.0,188.5095,188.7819,188.4998,188.6165,14015.0
2023-06-20 11:30:00,193.91,194.18,193.88,194.14,10124.0,188.6165,188.8791,188.5873,188.8402,10124.0
2023-06-20 11:40:00,194.17,194.61,194.1,194.61,20426.0,188.8694,189.2974,188.8013,189.2974,20426.0
2023-06-20 11:50:00,194.64,195.01,194.55,194.84,19317.0,189.3266,189.6865,189.239,189.5211,19317.0
2023-06-20 12:00:00,194.89,194.98,194.65,194.7,14714.0,189.5698,189.6573,189.3363,189.3849,14714.0
2023-06-20 12:10:00,194.74,194.77,194.53,194.56,9863.0,189.4238,189.453,189.2196,189.2488,9863.0
2023-06-20 12:20:00,194.58,194.77,194.54,194.6,10921.0,189.2682,189.453,189.2293,189.2877,10921.0
2023-06-20 12:30:00,194.61,195.03,194.42,194.95,59442.0,189.2974,189.7059,189.1126,189.6281,59442.0
2023-06-20 12:40:00,195.0,195.33,194.98,195.16,29077.0,189.6768,189.9977,189.6573,189.8324,29077.0
2023-06-20 12:50:00,195.19,195.2,195.09,195.18,15366.0,189.8616,189.8713,189.7643,189.8518,15366.0
2023-06-20 13:00:00,195.15,195.24,194.76,194.82,56160.0,189.8227,189.9102,189.4433,189.5017,56160.0
2023-06-20 13:10:00,194.85,194.95,194.73,194.86,17764.0,189.5308,189.6281,189.4141,189.5406,17764.0
2023-06-20 13:20:00,194.91,195.05,194.91,195.01,20620.0,189.5892,189.7254,189.5892,189.6865,20620.0
2023-06-20 13:30:00,195.01,195.05,194.02,194.06,17481.0,189.6865,189.7254,188.7235,188.7624,17481.0
2023-06-20 13:40:00,194.07,194.15,193.9,194.07,34412.0,188.7721,188.85,188.6068,188.7721,34412.0
2023-06-20 13:50:00,194.08,194.28,194.05,194.05,16759.0,188.7819,188.9764,188.7527,188.7527,16759.0
2023-06-20 14:00:00,194.06,194.07,193.79,193.84,14952.0,188.7624,188.7721,188.4998,188.5484,14952.0
2023-06-20 14:10:00,193.77,193.87,193.75,193.82,20783.0,188.4803,188.5776,188.4609,188.529,20783.0
2023-06-20 14:20:00,193.83,194.03,193.79,193.99,16388.0,188.5387,188.7332,188.4998,188.6943,16388.0
2023-06-20 14:30:00,194.0,194.1,193.94,194.06,53325.0,188.704,188.8013,188.6457,188.7624,53325.0
2023-06-20 14:40:00,194.09,194.1,193.75,193.78,14268.0,188.7916,188.8013,188.4609,188.4901,14268.0
2023-06-20 14:50:00,193.83,193.9,193.75,193.83,21233.0,188.5387,188.6068,188.4609,188.5387,21233.0
2023-06-20 15:00:00,193.85,193.99,193.8,193.89,25023.0,188.5581,188.6943,188.5095,188.5971,25023.0
2023-06-20 15:10:00,193.92,194.0,193.79,193.83,29274.0,188.6262,188.704,188.4998,188.5387,29274.0
2023-06-20 15:20:00,193.83,194.02,193.77,193.89,30483.0,188.5387,188.7235,188.4803,188.5971,30483.0
2023-06-20 15:30:00,193.88,193.91,193.5,193.65,39194.0,188.5873,188.6165,188.2177,188.3636,39194.0
2023-06-20 15:40:00,193.63,193.77,193.53,193.56,42621.0,188.3441,188.4803,188.2469,188.2761,42621.0
2023-06-20 15:50:00,193.54,193.8,193.27,193.27,162339.0,188.2566,188.5095,187.994,187.994,162339.0
2023-06-21 09:30:00,192.83,192.83,191.74,192.06,28415.0,187.566,187.566,186.5057,186.817,28415.0
2023-06-21 09:40:00,192.29,192.79,191.61,192.78,13772.0,187.0407,187.5271,186.3793,187.5174,13772.0
2023-06-21 09:50:00,192.7,192.78,192.52,192.74,12140.0,187.4395,187.5174,187.2645,187.4784,12140.0
2023-06-21 10:00:00,192.7,193.11,192.64,192.93,7710.0,187.4395,187.8383,187.3812,187.6633,7710.0
2023-06-21 10:10:00,193.09,193.59,193.08,193.36,12269.0,187.8189,188.3052,187.8092,188.0815,12269.0
2023-06-21 10:20:00,193.36,193.61,193.19,193.5,7210.0,188.0815,188.3247,187.9162,188.2177,7210.0
2023-06-21 10:30:00,193.5,193.98,193.47,193.88,14459.0,188.2177,188.6846,188.1885,188.5873,14459.0
2023-06-21 10:40:00,193.92,194.3,193.88,194.19,22154.0,188.6262,188.9959,188.5873,188.8889,22154.0
2023-06-21 10:50:00,194.17,194.98,194.07,194.93,17562.0,188.8694,189.6573,188.7721,189.6087,17562.0
2023-06-21 11:00:00,194.91,195.0,194.51,194.61,13151.0,189.5892,189.6768,189.2001,189.2974,13151.0
2023-06-21 11:10:00,194.55,194.85,194.48,194.65,8749.0,189.239,189.5308,189.1709,189.3363,8749.0
2023-06-21 11:20:00,194.67,195.18,194.65,195.1,10550.0,189.3558,189.8518,189.3363,189.774,10550.0
2023-06-21 11:30:00,195.1,195.1,194.77,194.98,8886.0,189.774,189.774,189.453,189.6573,8886.0
2023-06-21 11:40:00,194.97,195.05,194.74,194.74,8055.0,189.6476,189.7254,189.4238,189.4238,8055.0
2023-06-21 11:50:00,194.77,194.87,194.6,194.84,6852.0,189.453,189.5503,189.2877,189.5211,6852.0
2023-06-21 12:00:00,194.87,195.03,194.74,194.87,6708.0,189.5503,189.7059,189.4238,189.5503,6708.0
2023-06-21 12:10:00,194.95,194.95,194.6,194.6,4694.0,189.6281,189.6281,189.2877,189.2877,4694.0
2023-06-21 12:20:00,194.55,194.71,194.5,194.71,5227.0,189.239,189.3947,189.1904,189.3947,5227.0
2023-06-21 12:30:00,194.78,194.95,194.59,194.7,6284.0,189.4628,189.6281,189.2779,189.3849,6284.0
2023-06-21 12:40:00,194.71,194.79,194.26,194.38,7174.0,189.3947,189.4725,188.957,189.0737,7174.0
2023-06-21 12:50:00,194.41,194.51,194.19,194.2,6894.0,189.1029,189.2001,188.8889,188.8986,6894.0
2023-06-21 13:00:00,194.17,194.21,193.84,194.04,11006.0,188.8694,188.9083,188.5484,188.743,11006.0
2023-06-21 13:10:00,194.0,194.07,193.92,193.98,8233.0,188.704,188.7721,188.6262,188.6846,8233.0
2023-06-21 13:20:00,194.02,194.04,193.85,193.91,16154.0,188.7235,188.743,188.5581,188.6165,16154.0
2023-06-21 13:30:00,193.92,193.92,193.55,193.59,9034.0,188.6262,188.6262,188.2663,188.3052,9034.0
2023-06-21 13:40:00,193.6,193.76,193.58,193.74,18724.0,188.315,188.4706,188.2955,188.4511,18724.0
2023-06-21 13:50:00,193.7,193.88,193.7,193.88,50296.0,188.4122,188.5873,188.4122,188.5873,50296.0
2023-06-21 14:00:00,193.93,194.1,193.79,193.79,43537.0,188.636,188.8013,188.4998,188.4998,43537.0
2023-06-21 14:10:00,193.8,193.81,193.5,193.6,12007.0,188.5095,188.5192,188.2177,188.315,12007.0
2023-06-21 14:20:00,193.6,193.79,193.58,193.69,8455.0,188.315,188.4998,188.2955,188.4025,8455.0
2023-06-21 14:30:00,193.69,193.78,193.63,193.76,5324.0,188.4025,188.4901,188.3441,188.4706,5324.0
2023-06-21 14:40:00,193.77,193.85,193.64,193.73,8960.0,188.4803,188.5581,188.3539,188.4414,8960.0
2023-06-21 14:50:00,193.77,193.79,193.59,193.62,10747.0,188.4803,188.4998,188.3052,188.3344,10747.0
2023-06-21 15:00:00,193.6,193.65,193.47,193.53,14147.0,188.315,188.3636,188.1885,188.2469,14147.0
2023-06-21 15:10:00,193.52,193.8,193.52,193.76,17292.0,188.2372,188.5095,188.2372,188.4706,17292.0
2023-06-21 15:20:00,193.75,193.76,193.61,193.66,16228.0,188.4609,188.4706,188.3247,188.3733,16228.0
2023-06-21 15:30:00,193.65,193.76,193.47,193.73,20676.0,188.3636,188.4706,188.1885,188.4414,20676.0
2023-06-21 15:40:00,193.71,193.93,193.71,193.83,35012.0,188.422,188.636,188.422,188.5387,35012.0
2023-06-21 15:50:00,193.83,194.12,193.77,193.91,69334.0,188.5387,188.8208,188.4803,188.6165,69334.0
2023-06-22 09:30:00,194.99,194.99,193.75,194.65,50936.0,189.667,189.667,188.4609,189.3363,50936.0
2023-06-22 09:40:00,194.63,194.66,193.76,193.82,19539.0,189.3169,189.346,188.4706,188.529,19539.0
2023-06-22 09:50:00,193.68,194.29,193.48,194.07,5656.0,188.3928,188.9861,188.1982,188.7721,5656.0
2023-06-22 10:00:00,194.07,194.67,194.07,194.39,15170.0,188.7721,189.3558,188.7721,189.0834,15170.0
2023-06-22 10:10:00,194.28,194.54,194.23,194.23,7064.0,188.9764,189.2293,188.9278,188.9278,7064.0
2023-06-22 10:20:00,194.23,194.3,193.88,194.06,6720.0,188.9278,188.9959,188.5873,188.7624,6720.0
2023-06-22 10:30:00,194.06,194.07,193.53,193.57,9629.0,188.7624,188.7721,188.2469,188.2858,9629.0
2023-06-22 10:40:00,193.57,193.91,193.29,193.81,16437.0,188.2858,188.6165,188.0134,188.5192,16437.0
2023-06-22 10:50:00,193.8,194.12,193.54,193.54,76949.0,188.5095,188.8208,188.2566,188.2566,76949.0
2023-06-22 11:00:00,193.62,193.62,192.85,192.88,6727.0,188.3344,188.3344,187.5854,187.6146,6727.0
2023-06-22 11:10:00,192.8,192.8,192.5,192.58,8087.0,187.5368,187.5368,187.245,187.3228,8087.0
2023-06-22 11:20:00,192.61,193.05,192.59,193.05,10781.0,187.352,187.78,187.3325,187.78,10781.0
2023-06-22 11:30:00,193.06,193.17,192.82,192.99,32882.0,187.7897,187.8967,187.5563,187.7216,32882.0
2023-06-22 11:40:00,192.96,193.24,192.91,192.97,21700.0,187.6924,187.9648,187.6438,187.7022,21700.0
2023-06-22 11:50:00,192.97,193.12,192.89,193.09,8307.0,187.7022,187.8481,187.6244,187.8189,8307.0
2023-06-22 12:00:00,193.09,193.2,193.01,193.19,12741.0,187.8189,187.9259,187.7411,187.9162,12741.0
2023-06-22 12:10:00,193.18,193.52,193.18,193.41,9538.0,187.9064,188.2372,187.9064,188.1302,9538.0
2023-06-22 12:20:00,193.39,193.72,193.36,193.66,14525.0,188.1107,188.4317,188.0815,188.3733,14525.0
2023-06-22 12:30:00,193.6,193.68,193.44,193.52,34930.0,188.315,188.3928,188.1593,188.2372,34930.0
2023-06-22 12:40:00,193.52,193.54,193.32,193.32,3922.0,188.2372,188.2566,188.0426,188.0426,3922.0
2023-06-22 12:50:00,193.37,193.43,193.26,193.43,13877.0,188.0912,188.1496,187.9842,188.1496,13877.0
2023-06-22 13:00:00,193.37,193.44,193.25,193.29,5341.0,188.0912,188.1593,187.9745,188.0134,5341.0
2023-06-22 13:10:00,193.24,193.39,193.17,193.35,3510.0,187.9648,188.1107,187.8967,188.0718,3510.0
2023-06-22 13:20:00,193.36,193.57,193.33,193.47,4654.0,188.0815,188.2858,188.0523,188.1885,4654.0
2023-06-22 13:30:00,193.44,193.47,193.32,193.45,10517.0,188.1593,188.1885,188.0426,188.1691,10517.0
2023-06-22 13:40:00,193.48,193.73,193.48,193.69,8965.0,188.1982,188.4414,188.1982,188.4025,8965.0
2023-06-22 13:50:00,193.73,193.9,193.68,193.89,4552.0,188.4414,188.6068,188.3928,188.5971,4552.0
2023-06-22 14:00:00,193.86,194.1,193.86,194.03,21895.0,188.5679,188.8013,188.5679,188.7332,21895.0
2023-06-22 14:10:00,193.98,193.98,193.66,193.75,18000.0,188.6846,188.6846,188.3733,188.4609,18000.0
2023-06-22 14:20:00,193.71,194.23,193.58,194.2,15220.0,188.422,188.9278,188.2955,188.8986,15220.0
2023-06-22 14:30:00,194.23,194.41,194.15,194.4,16329.0,188.9278,189.1029,188.85,189.0931,16329.0
2023-06-22 14:40:00,194.45,194.45,194.21,194.22,10409.0,189.1418,189.1418,188.9083,188.918,10409.0
2023-06-22 14:50:00,194.21,194.54,194.21,194.54,12232.0,188.9083,189.2293,188.9083,189.2293,12232.0
2023-06-22 15:00:00,194.55,194.69,194.45,194.68,35344.0,189.239,189.3752,189.1418,189.3655,35344.0
2023-06-22 15:10:00,194.69,194.87,194.68,194.82,44743.0,189.3752,189.5503,189.3655,189.5017,44743.0
2023-06-22 15:20:00,194.77,194.92,194.62,194.8,19741.0,189.453,189.5989,189.3071,189.4822,19741.0
2023-06-22 15:30:00,194.81,195.11,194.73,195.11,29318.0,189.4919,189.7837,189.4141,189.7837,29318.0
2023-06-22 15:40:00,195.12,195.16,194.96,195.06,34934.0,189.7935,189.8324,189.6378,189.7351,34934.0
2023-06-22 15:50:00,195.07,195.23,194.92,195.16,120188.0,189.7448,189.9005,189.5989,189.8324,120188.0
2023-06-23 09:30:00,194.31,194.7,193.49,194.11,43242.0,189.0056,189.3849,188.208,188.811,43242.0
2023-06-23 09:40:00,193.99,194.8,193.99,194.5,23512.0,188.6943,189.4822,188.6943,189.1904,23512.0
2023-06-23 09:50:00,194.5,194.73,194.22,194.5,22632.0,189.1904,189.4141,188.918,189.1904,22632.0
2023-06-23 10:00:00,194.5,194.62,194.22,194.29,10849.0,189.1904,189.3071,188.918,188.9861,10849.0
2023-06-23 10:10:00,194.28,194.29,193.92,194.16,15466.0,188.9764,188.9861,188.6262,188.8597,15466.0
2023-06-23 10:20:00,194.06,194.53,194.05,194.33,7996.0,188.7624,189.2196,188.7527,189.025,7996.0
2023-06-23 10:30:00,194.32,194.37,194.12,194.33,28126.0,189.0153,189.0639,188.8208,189.025,28126.0
2023-06-23 10:40:00,194.36,194.56,194.16,194.54,10698.0,189.0542,189.2488,188.8597,189.2293,10698.0
2023-06-23 10:50:00,194.56,194.62,194.1,194.29,18212.0,189.2488,189.3071,188.8013,188.9861,18212.0
2023-06-23 11:00:00,194.28,194.68,194.06,194.16,67146.0,188.9764,189.3655,188.7624,188.8597,67146.0
2023-06-23 11:10:00,194.22,194.5,194.0,194.46,16583.0,188.918,189.1904,188.704,189.1515,16583.0
2023-06-23 11:20:00,194.48,194.72,194.36,194.67,20359.0,189.1709,189.4044,189.0542,189.3558,20359.0
2023-06-23 11:30:00,194.7,194.77,194.48,194.6,26942.0,189.3849,189.453,189.1709,189.2877,26942.0
2023-06-23 11:40:00,194.62,194.98,194.56,194.85,6619.0,189.3071,189.6573,189.2488,189.5308,6619.0
2023-06-23 11:50:00,194.81,195.14,194.65,195.12,22436.0,189.4919,189.8129,189.3363,189.7935,22436.0
2023-06-23 12:00:00,195.09,195.13,194.76,194.85,8647.0,189.7643,189.8032,189.4433,189.5308,8647.0
2023-06-23 12:10:00,194.83,194.83,194.49,194.49,5590.0,189.5114,189.5114,189.1807,189.1807,5590.0
2023-06-23 12:20:00,194.54,194.66,194.47,194.57,8525.0,189.2293,189.346,189.1612,189.2585,8525.0
2023-06-23 12:30:00,194.64,194.92,194.61,194.7,10195.0,189.3266,189.5989,189.2974,189.3849,10195.0
2023-06-23 12:40:00,194.7,194.83,194.65,194.81,7424.0,189.3849,189.5114,189.3363,189.4919,7424.0
2023-06-23 12:50:00,194.77,194.79,194.61,194.62,8662.0,189.453,189.4725,189.2974,189.3071,8662.0
2023-06-23 13:00:00,194.64,194.67,194.5,194.58,11331.0,189.3266,189.3558,189.1904,189.2682,11331.0
2023-06-23 13:10:00,194.56,194.61,193.94,193.94,47805.0,189.2488,189.2974,188.6457,188.6457,47805.0
2023-06-23 13:20:00,193.95,194.06,193.84,193.97,10777.0,188.6554,188.7624,188.5484,188.6749,10777.0
2023-06-23 13:30:00,193.92,194.06,193.92,194.03,6839.0,188.6262,188.7624,188.6262,188.7332,6839.0
2023-06-23 13:40:00,194.07,194.28,194.02,194.28,6209.0,188.7721,188.9764,188.7235,188.9764,6209.0
2023-06-23 13:50:00,194.32,194.37,194.04,194.04,5077.0,189.0153,189.0639,188.743,188.743,5077.0
2023-06-23 14:00:00,194.04,194.04,193.71,193.8,9398.0,188.743,188.743,188.422,188.5095,9398.0
2023-06-23 14:10:00,193.76,193.77,193.47,193.58,9012.0,188.4706,188.4803,188.1885,188.2955,9012.0
2023-06-23 14:20:00,193.63,193.65,193.3,193.3,8865.0,188.3441,188.3636,188.0232,188.0232,8865.0
2023-06-23 14:30:00,193.25,193.36,193.01,193.07,11069.0,187.9745,188.0815,187.7411,187.7994,11069.0
2023-06-23 14:40:00,193.12,193.44,193.11,193.25,6944.0,187.8481,188.1593,187.8383,187.9745,6944.0
2023-06-23 14:50:00,193.22,193.27,193.03,193.2,10863.0,187.9453,187.994,187.7605,187.9259,10863.0
2023-06-23 15:00:00,193.2,193.51,193.06,193.51,14480.0,187.9259,188.2274,187.7897,188.2274,14480.0
2023-06-23 15:10:00,193.52,193.64,193.22,193.27,15496.0,188.2372,188.3539,187.9453,187.994,15496.0
2023-06-23 15:20:00,193.28,193.44,193.23,193.41,10787.0,188.0037,188.1593,187.9551,188.1302,10787.0
2023-06-23 15:30:00,193.41,193.59,193.31,193.43,17340.0,188.1302,188.3052,188.0329,188.1496,17340.0
2023-06-23 15:40:00,193.45,193.57,193.33,193.37,27403.0,188.1691,188.2858,188.0523,188.0912,27403.0
2023-06-23 15:50:00,193.35,193.91,193.08,193.29,121412.0,188.0718,188.6165,187.8092,188.0134,121412.0
2023-06-26 09:30:00,192.71,193.5,192.71,193.48,15003.0,187.4493,188.2177,187.4493,188.1982,15003.0
2023-06-26 09:40:00,193.48,193.99,193.21,193.22,4336.0,188.1982,188.6943,187.9356,187.9453,4336.0
2023-06-26 09:50:00,193.19,193.19,192.09,192.14,16952.0,187.9162,187.9162,186.8462,186.8948,16952.0
2023-06-26 10:00:00,192.12,192.22,191.15,191.16,17577.0,186.8754,186.9726,185.9319,185.9416,17577.0
2023-06-26 10:10:00,191.1,191.1,190.66,190.67,21268.0,185.8832,185.8832,185.4552,185.465,21268.0
2023-06-26 10:20:00,190.6,190.61,189.93,189.93,13099.0,185.3969,185.4066,184.7452,184.7452,13099.0
2023-06-26 10:30:00,189.92,190.32,189.76,189.94,24229.0,184.7354,185.1245,184.5798,184.7549,24229.0
2023-06-26 10:40:00,189.9,190.45,189.86,190.45,10926.0,184.716,185.251,184.6771,185.251,10926.0
2023-06-26 10:50:00,190.41,190.47,190.22,190.36,22641.0,185.2121,185.2704,185.0272,185.1634,22641.0
2023-06-26 11:00:00,190.35,190.5,190.13,190.14,13574.0,185.1537,185.2996,184.9397,184.9494,13574.0
2023-06-26 11:10:00,190.19,190.29,190.05,190.23,20477.0,184.9981,185.0953,184.8619,185.037,20477.0
2023-06-26 11:20:00,190.23,190.26,189.82,189.87,21532.0,185.037,185.0661,184.6382,184.6868,21532.0
2023-06-26 11:30:00,189.87,190.12,189.8,190.08,52614.0,184.6868,184.93,184.6187,184.8911,52614.0
2023-06-26 11:40:00,190.06,190.28,190.02,190.18,26411.0,184.8716,185.0856,184.8327,184.9883,26411.0
2023-06-26 11:50:00,190.15,190.69,190.06,190.5,30427.0,184.9591,185.4844,184.8716,185.2996,30427.0
2023-06-26 12:00:00,190.5,190.76,190.5,190.74,17598.0,185.2996,185.5525,185.2996,185.533,17598.0
2023-06-26 12:10:00,190.71,191.09,190.67,191.0,14757.0,185.5039,185.8735,185.465,185.7859,14757.0
2023-06-26 12:20:00,190.98,191.4,190.98,191.25,5396.0,185.7665,186.175,185.7665,186.0291,5396.0
2023-06-26 12:30:00,191.32,191.79,191.25,191.55,46622.0,186.0972,186.5544,186.0291,186.3209,46622.0
2023-06-26 12:40:00,191.54,191.57,191.28,191.39,10769.0,186.3112,186.3404,186.0583,186.1653,10769.0
2023-06-26 12:50:00,191.43,191.48,191.17,191.3,17111.0,186.2042,186.2528,185.9513,186.0778,17111.0
2023-06-26 13:00:00,191.28,191.3,191.07,191.07,6216.0,186.0583,186.0778,185.854,185.854,6216.0
2023-06-26 13:10:00,191.05,191.09,190.76,190.86,11466.0,185.8346,185.8735,185.5525,185.6498,11466.0
2023-06-26 13:20:00,190.88,191.02,190.72,190.89,10225.0,185.6692,185.8054,185.5136,185.6789,10225.0
2023-06-26 13:30:00,190.91,190.91,190.7,190.81,9745.0,185.6984,185.6984,185.4941,185.6011,9745.0
2023-06-26 13:40:00,190.83,190.9,190.71,190.72,7471.0,185.6206,185.6887,185.5039,185.5136,7471.0
2023-06-26 13:50:00,190.72,190.76,190.33,190.33,12849.0,185.5136,185.5525,185.1342,185.1342,12849.0
2023-06-26 14:00:00,190.3,190.3,189.93,189.96,14407.0,185.1051,185.1051,184.7452,184.7743,14407.0
2023-06-26 14:10:00,189.98,189.98,189.42,189.42,23958.0,184.7938,184.7938,184.2491,184.2491,23958.0
2023-06-26 14:20:00,189.41,189.79,189.4,189.73,18751.0,184.2393,184.609,184.2296,184.5506,18751.0
2023-06-26 14:30:00,189.74,189.92,189.74,189.87,14639.0,184.5603,184.7354,184.5603,184.6868,14639.0
2023-06-26 14:40:00,189.85,189.94,189.76,189.93,11879.0,184.6673,184.7549,184.5798,184.7452,11879.0
2023-06-26 14:50:00,189.9,189.92,189.69,189.75,18254.0,184.716,184.7354,184.5117,184.5701,18254.0
2023-06-26 15:00:00,189.78,190.13,189.77,190.08,29871.0,184.5992,184.9397,184.5895,184.8911,29871.0
2023-06-26 15:10:00,190.13,190.32,190.01,190.08,26091.0,184.9397,185.1245,184.823,184.8911,26091.0
2023-06-26 15:20:00,190.1,190.68,190.06,190.68,28981.0,184.9105,185.4747,184.8716,185.4747,28981.0
2023-06-26 15:30:00,190.71,190.76,190.31,190.31,25970.0,185.5039,185.5525,185.1148,185.1148,25970.0
2023-06-26 15:40:00,190.31,190.4,190.04,190.4,42065.0,185.1148,185.2023,184.8522,185.2023,42065.0
2023-06-26 15:50:00,190.36,190.87,190.35,190.82,170163.0,185.1634,185.6595,185.1537,185.6109,170163.0
2023-06-27 09:30:00,190.87,191.5,190.52,191.46,34832.0,185.6595,186.2723,185.319,186.2334,34832.0
2023-06-27 09:40:00,191.53,191.78,191.34,191.67,9042.0,186.3015,186.5447,186.1167,186.4377,9042.0
2023-06-27 09:50:00,191.67,191.67,191.02,191.48,8911.0,186.4377,186.4377,185.8054,186.2528,8911.0
2023-06-27 10:00:00,191.51,191.58,191.11,191.11,8964.0,186.282,186.3501,185.8929,185.8929,8964.0
2023-06-27 10:10:00,191.09,191.84,191.0,191.75,12974.0,185.8735,186.603,185.7859,186.5155,12974.0
2023-06-27 10:20:00,191.76,191.96,191.64,191.75,6853.0,186.5252,186.7197,186.4085,186.5155,6853.0
2023-06-27 10:30:00,191.75,192.07,191.65,191.95,11664.0,186.5155,186.8267,186.4182,186.71,11664.0
2023-06-27 10:40:00,191.99,192.08,191.76,191.76,6889.0,186.7489,186.8365,186.5252,186.5252,6889.0
2023-06-27 10:50:00,191.78,191.91,191.74,191.83,10091.0,186.5447,186.6711,186.5057,186.5933,10091.0
2023-06-27 11:00:00,191.84,192.02,191.77,191.9,17297.0,186.603,186.7781,186.5349,186.6614,17297.0
2023-06-27 11:10:00,191.88,191.88,191.67,191.69,6797.0,186.6419,186.6419,186.4377,186.4571,6797.0
2023-06-27 11:20:00,191.69,191.75,191.34,191.34,13073.0,186.4571,186.5155,186.1167,186.1167,13073.0
2023-06-27 11:30:00,191.29,191.37,191.04,191.11,6704.0,186.068,186.1458,185.8249,185.8929,6704.0
2023-06-27 11:40:00,191.12,191.16,190.74,190.74,8513.0,185.9027,185.9416,185.533,185.533,8513.0
2023-06-27 11:50:00,190.74,190.95,190.61,190.85,8141.0,185.533,185.7373,185.4066,185.64,8141.0
2023-06-27 12:00:00,190.83,190.89,190.59,190.83,23428.0,185.6206,185.6789,185.3871,185.6206,23428.0
2023-06-27 12:10:00,190.81,190.84,190.52,190.58,8049.0,185.6011,185.6303,185.319,185.3774,8049.0
2023-06-27 12:20:00,190.6,190.96,190.58,190.96,14646.0,185.3969,185.747,185.3774,185.747,14646.0
2023-06-27 12:30:00,190.9,191.04,190.68,191.01,12927.0,185.6887,185.8249,185.4747,185.7957,12927.0
2023-06-27 12:40:00,191.02,191.02,190.78,190.92,10582.0,185.8054,185.8054,185.572,185.7081,10582.0
2023-06-27 12:50:00,190.94,190.96,190.77,190.87,10008.0,185.7276,185.747,185.5622,185.6595,10008.0
2023-06-27 13:00:00,190.89,190.92,190.67,190.68,6405.0,185.6789,185.7081,185.465,185.4747,6405.0
2023-06-27 13:10:00,190.66,190.92,190.66,190.85,8886.0,185.4552,185.7081,185.4552,185.64,8886.0
2023-06-27 13:20:00,190.82,190.83,190.61,190.66,21521.0,185.6109,185.6206,185.4066,185.4552,21521.0
2023-06-27 13:30:00,190.64,190.67,190.55,190.55,12012.0,185.4358,185.465,185.3482,185.3482,12012.0
2023-06-27 13:40:00,190.56,190.67,190.51,190.55,15144.0,185.358,185.465,185.3093,185.3482,15144.0
2023-06-27 13:50:00,190.57,190.66,190.55,190.65,10457.0,185.3677,185.4552,185.3482,185.4455,10457.0
2023-06-27 14:00:00,190.68,190.87,190.64,190.75,9932.0,185.4747,185.6595,185.4358,185.5428,9932.0
2023-06-27 14:10:00,190.75,190.84,190.73,190.75,20334.0,185.5428,185.6303,185.5233,185.5428,20334.0
2023-06-27 14:20:00,190.78,190.94,190.77,190.81,41415.0,185.572,185.7276,185.5622,185.6011,41415.0
2023-06-27 14:30:00,190.8,190.8,190.59,190.6,10515.0,185.5914,185.5914,185.3871,185.3969,10515.0
2023-06-27 14:40:00,190.59,190.62,190.44,190.62,9466.0,185.3871,185.4163,185.2412,185.4163,9466.0
2023-06-27 14:50:00,190.6,190.67,190.58,190.58,7021.0,185.3969,185.465,185.3774,185.3774,7021.0
2023-06-27 15:00:00,190.58,190.68,190.47,190.49,10772.0,185.3774,185.4747,185.2704,185.2899,10772.0
2023-06-27 15:10:00,190.5,190.54,190.22,190.31,20294.0,185.2996,185.3385,185.0272,185.1148,20294.0
2023-06-27 15:20:00,190.34,190.39,190.22,190.27,14305.0,185.144,185.1926,185.0272,185.0759,14305.0
2023-06-27 15:30:00,190.26,190.28,190.06,190.16,22511.0,185.0661,185.0856,184.8716,184.9689,22511.0
2023-06-27 15:40:00,190.19,190.29,190.1,190.16,63682.0,184.9981,185.0953,184.9105,184.9689,63682.0
2023-06-27 15:50:00,190.15,190.29,189.74,189.74,290229.0,184.9591,185.0953,184.5603,184.5603,290229.0
2023-06-28 09:30:00,189.25,189.25,186.58,186.96,48982.0,184.0837,184.0837,181.4866,181.8562,48982.0
2023-06-28 09:40:00,187.09,187.66,186.78,187.1,20493.0,181.9827,182.5371,181.6811,181.9924,20493.0
2023-06-28 09:50:00,187.0,187.06,186.29,186.45,15535.0,181.8951,181.9535,181.2045,181.3602,15535.0
2023-06-28 10:00:00,186.45,186.45,185.74,186.25,18193.0,181.3602,181.3602,180.6695,181.1656,18193.0
2023-06-28 10:10:00,186.31,186.68,185.98,186.13,33479.0,181.224,181.5839,180.903,181.0489,33479.0
2023-06-28 10:20:00,186.15,186.16,185.85,186.02,22473.0,181.0683,181.0781,180.7765,180.9419,22473.0
2023-06-28 10:30:00,186.08,186.25,185.86,185.86,19105.0,181.0003,181.1656,180.7863,180.7863,19105.0
2023-06-28 10:40:00,185.92,186.03,185.46,185.8,18344.0,180.8446,180.9516,180.3972,180.7279,18344.0
2023-06-28 10:50:00,185.83,186.04,185.82,185.84,15680.0,180.7571,180.9613,180.7474,180.7668,15680.0
2023-06-28 11:00:00,185.95,185.99,185.44,185.59,10947.0,180.8738,180.9127,180.3777,180.5236,10947.0
2023-06-28 11:10:00,185.61,185.75,185.49,185.64,37175.0,180.5431,180.6793,180.4264,180.5723,37175.0
2023-06-28 11:20:00,185.68,186.12,185.66,186.08,18063.0,180.6112,181.0392,180.5917,181.0003,18063.0
2023-06-28 11:30:00,186.1,186.1,185.82,185.9,14721.0,181.0197,181.0197,180.7474,180.8252,14721.0
2023-06-28 11:40:00,185.86,186.01,185.86,185.88,7739.0,180.7863,180.9322,180.7863,180.8057,7739.0
2023-06-28 11:50:00,185.87,185.95,185.51,185.67,39851.0,180.796,180.8738,180.4458,180.6014,39851.0
2023-06-28 12:00:00,185.67,186.09,185.64,186.0,12870.0,180.6014,181.01,180.5723,180.9224,12870.0
2023-06-28 12:10:00,186.01,186.19,185.84,185.94,14801.0,180.9322,181.1073,180.7668,180.8641,14801.0
2023-06-28 12:20:00,185.9,186.37,185.85,186.2,24954.0,180.8252,181.2823,180.7765,181.117,24954.0
2023-06-28 12:30:00,186.27,186.34,186.05,186.13,19791.0,181.1851,181.2532,180.9711,181.0489,19791.0
2023-06-28 12:40:00,186.12,186.17,185.54,185.56,17163.0,181.0392,181.0878,180.475,180.4944,17163.0
2023-06-28 12:50:00,185.56,185.57,185.15,185.47,20614.0,180.4944,180.5042,180.0956,180.4069,20614.0
2023-06-28 13:00:00,185.49,185.5,185.31,185.33,6932.0,180.4264,180.4361,180.2513,180.2707,6932.0
2023-06-28 13:10:00,185.3,185.5,185.23,185.47,11425.0,180.2415,180.4361,180.1735,180.4069,11425.0
2023-06-28 13:20:00,185.5,185.5,185.05,185.05,20277.0,180.4361,180.4361,179.9984,179.9984,20277.0
2023-06-28 13:30:00,185.08,185.09,184.75,184.83,22302.0,180.0276,180.0373,179.7066,179.7844,22302.0
2023-06-28 13:40:00,184.82,184.84,184.51,184.81,22056.0,179.7747,179.7941,179.4731,179.7649,22056.0
2023-06-28 13:50:00,184.86,184.89,184.51,184.73,24769.0,179.8136,179.8427,179.4731,179.6871,24769.0
2023-06-28 14:00:00,184.75,184.9,184.65,184.86,40018.0,179.7066,179.8525,179.6093,179.8136,40018.0
2023-06-28 14:10:00,184.86,184.88,184.76,184.84,24729.0,179.8136,179.833,179.7163,179.7941,24729.0
2023-06-28 14:20:00,184.86,184.93,184.71,184.87,31564.0,179.8136,179.8816,179.6677,179.8233,31564.0
2023-06-28 14:30:00,184.88,184.91,184.78,184.78,20765.0,179.833,179.8622,179.7357,179.7357,20765.0
2023-06-28 14:40:00,184.78,184.87,184.58,184.58,20180.0,179.7357,179.8233,179.5412,179.5412,20180.0
2023-06-28 14:50:00,184.58,184.86,184.55,184.7,25424.0,179.5412,179.8136,179.512,179.6579,25424.0
2023-06-28 15:00:00,184.71,184.92,184.71,184.92,36885.0,179.6677,179.8719,179.6677,179.8719,36885.0
2023-06-28 15:10:00,184.9,185.24,184.9,184.97,149743.0,179.8525,180.1832,179.8525,179.9206,149743.0
2023-06-28 15:20:00,184.99,185.04,184.74,184.75,53090.0,179.94,179.9886,179.6968,179.7066,53090.0
2023-06-28 15:30:00,184.73,184.98,184.73,184.91,62152.0,179.6871,179.9303,179.6871,179.8622,62152.0
2023-06-28 15:40:00,184.91,185.13,184.89,184.95,81904.0,179.8622,180.0762,179.8427,179.9011,81904.0
2023-06-28 15:50:00,184.94,185.13,184.77,185.0,323252.0,179.8914,180.0762,179.726,179.9497,323252.0
2023-06-29 09:30:00,184.29,185.83,183.71,185.54,86532.0,179.2591,180.7571,178.695,180.475,86532.0
2023-06-29 09:40:00,185.5,185.93,185.32,185.78,54374.0,180.4361,180.8543,180.261,180.7084,54374.0
2023-06-29 09:50:00,185.82,186.46,185.5,186.16,35214.0,180.7474,181.3699,180.4361,181.0781,35214.0
2023-06-29 10:00:00,186.09,186.71,185.99,186.61,63408.0,181.01,181.6131,180.9127,181.5158,63408.0
2023-06-29 10:10:00,186.65,187.1,186.55,187.03,55069.0,181.5547,181.9924,181.4574,181.9243,55069.0
2023-06-29 10:20:00,187.03,187.38,186.94,187.28,58513.0,181.9243,182.2648,181.8368,182.1675,58513.0
2023-06-29 10:30:00,187.28,187.59,187.18,187.18,43260.0,182.1675,182.469,182.0702,182.0702,43260.0
2023-06-29 10:40:00,187.18,187.46,187.14,187.43,28598.0,182.0702,182.3426,182.0313,182.3134,28598.0
2023-06-29 10:50:00,187.42,187.62,187.25,187.53,39947.0,182.3037,182.4982,182.1383,182.4107,39947.0
2023-06-29 11:00:00,187.54,188.47,187.48,188.38,26151.0,182.4204,183.325,182.362,183.2375,26151.0
2023-06-29 11:10:00,188.33,188.56,188.19,188.3,18301.0,183.1888,183.4126,183.0527,183.1597,18301.0
2023-06-29 11:20:00,188.4,188.56,188.22,188.48,16635.0,183.2569,183.4126,183.0818,183.3347,16635.0
2023-06-29 11:30:00,188.51,188.69,188.42,188.43,14013.0,183.3639,183.539,183.2764,183.2861,14013.0
2023-06-29 11:40:00,188.36,188.36,188.0,188.03,8924.0,183.218,183.218,182.8678,182.897,8924.0
2023-06-29 11:50:00,188.09,188.22,188.01,188.18,9343.0,182.9554,183.0818,182.8776,183.0429,9343.0
2023-06-29 12:00:00,188.23,188.27,187.89,188.23,10480.0,183.0916,183.1305,182.7608,183.0916,10480.0
2023-06-29 12:10:00,188.25,188.46,188.17,188.37,18752.0,183.111,183.3153,183.0332,183.2277,18752.0
2023-06-29 12:20:00,188.48,188.65,188.44,188.58,11275.0,183.3347,183.5001,183.2958,183.432,11275.0
2023-06-29 12:30:00,188.53,188.66,188.45,188.6,7196.0,183.3834,183.5098,183.3056,183.4515,7196.0
2023-06-29 12:40:00,188.62,188.62,188.35,188.38,6543.0,183.4709,183.4709,183.2083,183.2375,6543.0
2023-06-29 12:50:00,188.47,188.52,188.27,188.52,11164.0,183.325,183.3736,183.1305,183.3736,11164.0
2023-06-29 13:00:00,188.55,188.55,188.06,188.21,8023.0,183.4028,183.4028,182.9262,183.0721,8023.0
2023-06-29 13:10:00,188.23,188.31,188.05,188.19,9946.0,183.0916,183.1694,182.9165,183.0527,9946.0
2023-06-29 13:20:00,188.24,188.37,188.06,188.34,6504.0,183.1013,183.2277,182.9262,183.1986,6504.0
2023-06-29 13:30:00,188.31,188.44,188.26,188.43,7941.0,183.1694,183.2958,183.1207,183.2861,7941.0
2023-06-29 13:40:00,188.45,188.5,188.35,188.4,7452.0,183.3056,183.3542,183.2083,183.2569,7452.0
2023-06-29 13:50:00,188.38,188.48,188.21,188.29,10485.0,183.2375,183.3347,183.0721,183.1499,10485.0
2023-06-29 14:00:00,188.23,188.23,187.86,187.96,10007.0,183.0916,183.0916,182.7317,182.8289,10007.0
2023-06-29 14:10:00,187.95,188.24,187.95,188.24,8857.0,182.8192,183.1013,182.8192,183.1013,8857.0
2023-06-29 14:20:00,188.25,188.31,188.08,188.31,13196.0,183.111,183.1694,182.9457,183.1694,13196.0
2023-06-29 14:30:00,188.35,188.61,188.28,188.61,22353.0,183.2083,183.4612,183.1402,183.4612,22353.0
2023-06-29 14:40:00,188.56,188.68,188.39,188.5,12612.0,183.4126,183.5293,183.2472,183.3542,12612.0
2023-06-29 14:50:00,188.48,188.66,188.35,188.66,27962.0,183.3347,183.5098,183.2083,183.5098,27962.0
2023-06-29 15:00:00,188.68,188.85,188.6,188.78,13674.0,183.5293,183.6946,183.4515,183.6265,13674.0
2023-06-29 15:10:00,188.78,188.89,188.71,188.77,19415.0,183.6265,183.7335,183.5585,183.6168,19415.0
2023-06-29 15:20:00,188.76,188.8,188.63,188.75,30035.0,183.6071,183.646,183.4806,183.5974,30035.0
2023-06-29 15:30:00,188.75,188.81,188.46,188.47,42775.0,183.5974,183.6557,183.3153,183.325,42775.0
2023-06-29 15:40:00,188.46,188.87,188.46,188.82,50314.0,183.3153,183.7141,183.3153,183.6655,50314.0
2023-06-29 15:50:00,188.81,189.32,188.79,189.1,189881.0,183.6557,184.1518,183.6363,183.9378,189881.0
2023-06-30 09:30:00,190.13,190.57,189.86,190.48,34766.0,184.9397,185.3677,184.6771,185.2801,34766.0
2023-06-30 09:40:00,190.64,190.93,189.53,189.53,9266.0,185.4358,185.7179,184.3561,184.3561,9266.0
2023-06-30 09:50:00,189.54,190.29,189.47,189.68,18656.0,184.3658,185.0953,184.2977,184.502,18656.0
2023-06-30 10:00:00,189.94,190.5,189.88,190.49,8084.0,184.7549,185.2996,184.6965,185.2899,8084.0
2023-06-30 10:10:00,190.6,190.78,190.02,190.13,18514.0,185.3969,185.572,184.8327,184.9397,18514.0
2023-06-30 10:20:00,190.09,190.2,189.91,190.11,30208.0,184.9008,185.0078,184.7257,184.9202,30208.0
2023-06-30 10:30:00,190.1,190.17,189.87,189.95,28070.0,184.9105,184.9786,184.6868,184.7646,28070.0
2023-06-30 10:40:00,189.95,189.99,189.72,189.93,12544.0,184.7646,184.8035,184.5409,184.7452,12544.0
2023-06-30 10:50:00,189.92,190.76,189.92,190.76,11034.0,184.7354,185.5525,184.7354,185.5525,11034.0
2023-06-30 11:00:00,190.83,190.85,190.51,190.51,7166.0,185.6206,185.64,185.3093,185.3093,7166.0
2023-06-30 11:10:00,190.55,191.03,190.55,191.03,11815.0,185.3482,185.8151,185.3482,185.8151,11815.0
2023-06-30 11:20:00,191.0,191.26,190.96,191.15,14150.0,185.7859,186.0388,185.747,185.9319,14150.0
2023-06-30 11:30:00,191.1,191.32,190.96,191.29,8620.0,185.8832,186.0972,185.747,186.068,8620.0
2023-06-30 11:40:00,191.32,191.82,191.31,191.73,16516.0,186.0972,186.5836,186.0875,186.496,16516.0
2023-06-30 11:50:00,191.76,191.76,191.51,191.61,5043.0,186.5252,186.5252,186.282,186.3793,5043.0
2023-06-30 12:00:00,191.63,191.72,191.36,191.42,4646.0,186.3987,186.4863,186.1361,186.1945,4646.0
2023-06-30 12:10:00,191.4,191.71,191.22,191.66,11918.0,186.175,186.4766,185.9999,186.4279,11918.0
2023-06-30 12:20:00,191.63,191.85,191.47,191.79,5584.0,186.3987,186.6127,186.2431,186.5544,5584.0
2023-06-30 12:30:00,191.73,191.77,191.34,191.37,5217.0,186.496,186.5349,186.1167,186.1458,5217.0
2023-06-30 12:40:00,191.38,191.43,191.22,191.4,6312.0,186.1556,186.2042,185.9999,186.175,6312.0
2023-06-30 12:50:00,191.43,191.61,191.4,191.51,7155.0,186.2042,186.3793,186.175,186.282,7155.0
2023-06-30 13:00:00,191.53,191.6,191.42,191.51,10542.0,186.3015,186.3696,186.1945,186.282,10542.0
2023-06-30 13:10:00,191.53,191.65,191.49,191.65,4892.0,186.3015,186.4182,186.2626,186.4182,4892.0
2023-06-30 13:20:00,191.66,191.76,191.61,191.75,4284.0,186.4279,186.5252,186.3793,186.5155,4284.0
2023-06-30 13:30:00,191.78,192.07,191.78,191.84,10209.0,186.5447,186.8267,186.5447,186.603,10209.0
2023-06-30 13:40:00,191.77,191.9,191.52,191.9,10141.0,186.5349,186.6614,186.2917,186.6614,10141.0
2023-06-30 13:50:00,191.94,191.99,191.75,191.99,15378.0,186.7003,186.7489,186.5155,186.7489,15378.0
2023-06-30 14:00:00,191.98,192.25,191.97,192.25,7460.0,186.7392,187.0018,186.7295,187.0018,7460.0
2023-06-30 14:10:00,192.29,192.32,192.12,192.12,4210.0,187.0407,187.0699,186.8754,186.8754,4210.0
2023-06-30 14:20:00,192.07,192.28,192.04,192.21,11492.0,186.8267,187.031,186.7976,186.9629,11492.0
2023-06-30 14:30:00,192.17,192.36,192.08,192.33,17570.0,186.924,187.1088,186.8365,187.0796,17570.0
2023-06-30 14:40:00,192.34,192.55,192.34,192.48,21359.0,187.0894,187.2936,187.0894,187.2255,21359.0
2023-06-30 14:50:00,192.48,192.63,192.46,192.63,25664.0,187.2255,187.3714,187.2061,187.3714,25664.0
2023-06-30 15:00:00,192.68,192.71,192.52,192.54,17024.0,187.4201,187.4493,187.2645,187.2839,17024.0
2023-06-30 15:10:00,192.51,192.68,192.42,192.56,17398.0,187.2547,187.4201,187.1672,187.3034,17398.0
2023-06-30 15:20:00,192.56,192.57,192.35,192.49,18759.0,187.3034,187.3131,187.0991,187.2353,18759.0
2023-06-30 15:30:00,192.45,192.45,192.18,192.34,45024.0,187.1964,187.1964,186.9337,187.0894,45024.0
2023-06-30 15:40:00,192.32,192.32,191.96,192.09,19718.0,187.0699,187.0699,186.7197,186.8462,19718.0
2023-06-30 15:50:00,192.07,192.94,192.06,192.52,188968.0,186.8267,187.673,186.817,187.2645,188968.0
2023-07-03 09:30:00,191.87,192.16,191.51,191.94,17201.0,186.6322,186.9143,186.282,186.7003,17201.0
2023-07-03 09:40:00,192.05,192.28,191.62,191.66,9128.0,186.8073,187.031,186.389,186.4279,9128.0
2023-07-03 09:50:00,191.6,191.6,190.68,191.48,15529.0,186.3696,186.3696,185.4747,186.2528,15529.0
2023-07-03 10:00:00,191.42,191.91,191.34,191.72,10511.0,186.1945,186.6711,186.1167,186.4863,10511.0
2023-07-03 10:10:00,191.65,191.83,191.12,191.28,19996.0,186.4182,186.5933,185.9027,186.0583,19996.0
2023-07-03 10:20:00,191.32,191.89,191.13,191.89,8793.0,186.0972,186.6516,185.9124,186.6516,8793.0
2023-07-03 10:30:00,191.88,192.3,191.85,192.3,6521.0,186.6419,187.0505,186.6127,187.0505,6521.0
2023-07-03 10:40:00,192.36,192.71,192.33,192.35,8482.0,187.1088,187.4493,187.0796,187.0991,8482.0
2023-07-03 10:50:00,192.28,192.66,191.99,192.66,8375.0,187.031,187.4006,186.7489,187.4006,8375.0
2023-07-03 11:00:00,192.53,192.89,192.5,192.86,8817.0,187.2742,187.6244,187.245,187.5952,8817.0
2023-07-03 11:10:00,192.88,192.96,192.73,192.87,8508.0,187.6146,187.6924,187.4687,187.6049,8508.0
2023-07-03 11:20:00,192.81,193.03,192.75,193.0,6817.0,187.5465,187.7605,187.4882,187.7313,6817.0
2023-07-03 11:30:00,193.03,193.14,192.88,192.97,8117.0,187.7605,187.8675,187.6146,187.7022,8117.0
2023-07-03 11:40:00,192.99,193.09,192.76,192.78,6973.0,187.7216,187.8189,187.4979,187.5174,6973.0
2023-07-03 11:50:00,192.81,193.01,192.65,193.0,9353.0,187.5465,187.7411,187.3909,187.7313,9353.0
2023-07-03 12:00:00,193.05,193.06,192.83,192.92,5816.0,187.78,187.7897,187.566,187.6535,5816.0
2023-07-03 12:10:00,192.92,193.05,192.83,192.83,6442.0,187.6535,187.78,187.566,187.566,6442.0
2023-07-03 12:20:00,192.82,193.01,192.77,192.9,16084.0,187.5563,187.7411,187.5076,187.6341,16084.0
2023-07-03 12:30:00,192.91,192.98,192.62,192.69,8094.0,187.6438,187.7119,187.3617,187.4298,8094.0
2023-07-03 12:40:00,192.66,192.68,192.33,192.54,10374.0,187.4006,187.4201,187.0796,187.2839,10374.0
2023-07-03 12:50:00,192.59,192.65,192.13,192.25,30595.0,187.3325,187.3909,186.8851,187.0018,30595.0
2023-07-05 09:30:00,190.87,190.93,188.75,189.02,36363.0,185.6595,185.7179,183.5974,183.86,36363.0
2023-07-05 09:40:00,188.85,189.8,188.27,189.8,33594.0,183.6946,184.6187,183.1305,184.6187,33594.0
2023-07-05 09:50:00,189.8,189.8,189.01,189.48,8374.0,184.6187,184.6187,183.8503,184.3074,8374.0
2023-07-05 10:00:00,189.61,189.62,189.09,189.42,16898.0,184.4339,184.4436,183.9281,184.2491,16898.0
2023-07-05 10:10:00,189.33,189.45,188.9,189.37,8718.0,184.1615,184.2783,183.7433,184.2004,8718.0
2023-07-05 10:20:00,189.18,189.29,188.99,189.2,11293.0,184.0156,184.1226,183.8308,184.0351,11293.0
2023-07-05 10:30:00,189.47,189.47,189.24,189.34,8704.0,184.2977,184.2977,184.074,184.1713,8704.0
2023-07-05 10:40:00,189.31,189.44,189.06,189.35,8915.0,184.1421,184.2685,183.8989,184.181,8915.0
2023-07-05 10:50:00,189.3,189.83,189.29,189.83,14094.0,184.1324,184.6479,184.1226,184.6479,14094.0
2023-07-05 11:00:00,189.87,189.88,189.51,189.56,8312.0,184.6868,184.6965,184.3366,184.3853,8312.0
2023-07-05 11:10:00,189.64,190.21,189.64,190.16,8126.0,184.4631,185.0175,184.4631,184.9689,8126.0
2023-07-05 11:20:00,190.19,190.54,190.17,190.47,7639.0,184.9981,185.3385,184.9786,185.2704,7639.0
2023-07-05 11:30:00,190.54,190.54,190.2,190.22,7812.0,185.3385,185.3385,185.0078,185.0272,7812.0
2023-07-05 11:40:00,190.26,190.47,190.2,190.42,11009.0,185.0661,185.2704,185.0078,185.2218,11009.0
2023-07-05 11:50:00,190.39,190.42,190.0,190.06,9021.0,185.1926,185.2218,184.8132,184.8716,9021.0
2023-07-05 12:00:00,190.09,190.21,189.98,189.99,6042.0,184.9008,185.0175,184.7938,184.8035,6042.0
2023-07-05 12:10:00,189.96,190.05,189.73,189.74,9612.0,184.7743,184.8619,184.5506,184.5603,9612.0
2023-07-05 12:20:00,189.77,189.82,189.41,189.47,8039.0,184.5895,184.6382,184.2393,184.2977,8039.0
2023-07-05 12:30:00,189.53,189.71,189.4,189.54,7706.0,184.3561,184.5312,184.2296,184.3658,7706.0
2023-07-05 12:40:00,189.51,189.59,189.33,189.59,5231.0,184.3366,184.4144,184.1615,184.4144,5231.0
2023-07-05 12:50:00,189.65,189.72,189.54,189.72,4844.0,184.4728,184.5409,184.3658,184.5409,4844.0
2023-07-05 13:00:00,189.68,190.12,189.67,189.95,17374.0,184.502,184.93,184.4923,184.7646,17374.0
2023-07-05 13:10:00,189.95,190.2,189.87,190.05,12605.0,184.7646,185.0078,184.6868,184.8619,12605.0
2023-07-05 13:20:00,190.06,190.16,190.01,190.06,9004.0,184.8716,184.9689,184.823,184.8716,9004.0
2023-07-05 13:30:00,190.09,190.38,190.09,190.13,8386.0,184.9008,185.1829,184.9008,184.9397,8386.0
2023-07-05 13:40:00,190.13,190.37,190.06,190.37,9172.0,184.9397,185.1731,184.8716,185.1731,9172.0
2023-07-05 13:50:00,190.28,190.33,190.21,190.29,7022.0,185.0856,185.1342,185.0175,185.0953,7022.0
2023-07-05 14:00:00,190.35,190.57,190.27,190.5,16557.0,185.1537,185.3677,185.0759,185.2996,16557.0
2023-07-05 14:10:00,190.53,190.66,190.35,190.4,20627.0,185.3288,185.4552,185.1537,185.2023,20627.0
2023-07-05 14:20:00,190.4,190.72,190.39,190.61,9216.0,185.2023,185.5136,185.1926,185.4066,9216.0
2023-07-05 14:30:00,190.61,190.76,190.44,190.75,7591.0,185.4066,185.5525,185.2412,185.5428,7591.0
2023-07-05 14:40:00,190.77,190.8,190.5,190.5,7115.0,185.5622,185.5914,185.2996,185.2996,7115.0
2023-07-05 14:50:00,190.49,190.64,190.48,190.64,7705.0,185.2899,185.4358,185.2801,185.4358,7705.0
2023-07-05 15:00:00,190.65,190.78,190.63,190.73,10262.0,185.4455,185.572,185.426,185.5233,10262.0
2023-07-05 15:10:00,190.7,190.9,190.62,190.84,10646.0,185.4941,185.6887,185.4163,185.6303,10646.0
2023-07-05 15:20:00,190.83,191.0,190.8,190.96,16793.0,185.6206,185.7859,185.5914,185.747,16793.0
2023-07-05 15:30:00,191.0,191.19,190.89,191.13,37501.0,185.7859,185.9708,185.6789,185.9124,37501.0
2023-07-05 15:40:00,191.12,191.13,190.94,191.08,26898.0,185.9027,185.9124,185.7276,185.8638,26898.0
2023-07-05 15:50:00,191.06,191.31,190.95,191.15,58364.0,185.8443,186.0875,185.7373,185.9319,58364.0
2023-07-06 09:30:00,190.22,190.87,189.89,190.51,40914.0,185.0272,185.6595,184.7062,185.3093,40914.0
2023-07-06 09:40:00,190.33,190.42,189.27,190.13,44989.0,185.1342,185.2218,184.1032,184.9397,44989.0
2023-07-06 09:50:00,190.27,191.29,190.27,191.11,14753.0,185.0759,186.068,185.0759,185.8929,14753.0
2023-07-06 10:00:00,191.1,191.66,190.85,191.56,16165.0,185.8832,186.4279,185.64,186.3307,16165.0
2023-07-06 10:10:00,191.64,192.01,191.39,191.58,22930.0,186.4085,186.7684,186.1653,186.3501,22930.0
2023-07-06 10:20:00,191.59,191.72,191.19,191.48,20003.0,186.3598,186.4863,185.9708,186.2528,20003.0
2023-07-06 10:30:00,191.46,191.57,191.06,191.06,20655.0,186.2334,186.3404,185.8443,185.8443,20655.0
2023-07-06 10:40:00,191.02,191.05,190.67,190.82,8808.0,185.8054,185.8346,185.465,185.6109,8808.0
2023-07-06 10:50:00,190.75,191.37,190.66,191.37,9574.0,185.5428,186.1458,185.4552,186.1458,9574.0
2023-07-06 11:00:00,191.36,191.37,190.88,191.15,12419.0,186.1361,186.1458,185.6692,185.9319,12419.0
2023-07-06 11:10:00,191.2,191.51,190.96,191.38,11316.0,185.9805,186.282,185.747,186.1556,11316.0
2023-07-06 11:20:00,191.42,191.78,191.26,191.67,11300.0,186.1945,186.5447,186.0388,186.4377,11300.0
2023-07-06 11:30:00,191.63,191.79,191.47,191.66,10242.0,186.3987,186.5544,186.2431,186.4279,10242.0
2023-07-06 11:40:00,191.6,192.07,191.59,191.88,28303.0,186.3696,186.8267,186.3598,186.6419,28303.0
2023-07-06 11:50:00,191.78,191.96,191.62,191.94,11039.0,186.5447,186.7197,186.389,186.7003,11039.0
2023-07-06 12:00:00,191.95,192.19,191.8,192.18,19109.0,186.71,186.9435,186.5641,186.9337,19109.0
2023-07-06 12:10:00,192.19,192.24,192.07,192.16,40174.0,186.9435,186.9921,186.8267,186.9143,40174.0
2023-07-06 12:20:00,192.18,192.18,191.47,191.53,12997.0,186.9337,186.9337,186.2431,186.3015,12997.0
2023-07-06 12:30:00,191.5,191.5,191.17,191.27,8377.0,186.2723,186.2723,185.9513,186.0486,8377.0
2023-07-06 12:40:00,191.24,191.42,191.24,191.34,7728.0,186.0194,186.1945,186.0194,186.1167,7728.0
2023-07-06 12:50:00,191.38,191.68,191.38,191.57,4797.0,186.1556,186.4474,186.1556,186.3404,4797.0
2023-07-06 13:00:00,191.49,191.67,191.48,191.67,7290.0,186.2626,186.4377,186.2528,186.4377,7290.0
2023-07-06 13:10:00,191.67,191.73,191.59,191.66,10165.0,186.4377,186.496,186.3598,186.4279,10165.0
2023-07-06 13:20:00,191.63,191.78,191.6,191.74,9588.0,186.3987,186.5447,186.3696,186.5057,9588.0
2023-07-06 13:30:00,191.74,191.88,191.66,191.72,5455.0,186.5057,186.6419,186.4279,186.4863,5455.0
2023-07-06 13:40:00,191.69,191.8,191.58,191.69,5228.0,186.4571,186.5641,186.3501,186.4571,5228.0
2023-07-06 13:50:00,191.74,191.87,191.68,191.81,5586.0,186.5057,186.6322,186.4474,186.5738,5586.0
2023-07-06 14:00:00,191.82,191.94,191.73,191.74,6054.0,186.5836,186.7003,186.496,186.5057,6054.0
2023-07-06 14:10:00,191.73,191.84,191.69,191.83,4316.0,186.496,186.603,186.4571,186.5933,4316.0
2023-07-06 14:20:00,191.82,191.87,191.76,191.83,22128.0,186.5836,186.6322,186.5252,186.5933,22128.0
2023-07-06 14:30:00,191.86,192.29,191.85,192.28,12535.0,186.6225,187.0407,186.6127,187.031,12535.0
2023-07-06 14:40:00,192.24,192.32,192.19,192.22,13383.0,186.9921,187.0699,186.9435,186.9726,13383.0
2023-07-06 14:50:00,192.22,192.43,192.19,192.43,9994.0,186.9726,187.1769,186.9435,187.1769,9994.0
2023-07-06 15:00:00,192.42,192.42,192.15,192.32,17659.0,187.1672,187.1672,186.9046,187.0699,17659.0
2023-07-06 15:10:00,192.34,192.38,192.18,192.35,11366.0,187.0894,187.1283,186.9337,187.0991,11366.0
2023-07-06 15:20:00,192.37,192.37,192.01,192.01,12223.0,187.1185,187.1185,186.7684,186.7684,12223.0
2023-07-06 15:30:00,192.04,192.13,191.89,192.07,10097.0,186.7976,186.8851,186.6516,186.8267,10097.0
2023-07-06 15:40:00,192.08,192.39,191.98,192.39,18241.0,186.8365,187.138,186.7392,187.138,18241.0
2023-07-06 15:50:00,192.48,192.53,192.14,192.22,86488.0,187.2255,187.2742,186.8948,186.9726,86488.0
2023-07-07 09:30:00,190.04,192.37,190.04,192.29,28434.0,184.8522,187.1185,184.8522,187.0407,28434.0
2023-07-07 09:40:00,192.19,192.29,191.43,191.71,6313.0,186.9435,187.0407,186.2042,186.4766,6313.0
2023-07-07 09:50:00,191.9,191.98,191.41,191.67,5243.0,186.6614,186.7392,186.1848,186.4377,5243.0
2023-07-07 10:00:00,191.67,192.0,191.52,191.77,14387.0,186.4377,186.7586,186.2917,186.5349,14387.0
2023-07-07 10:10:00,191.77,192.34,191.74,192.29,15189.0,186.5349,187.0894,186.5057,187.0407,15189.0
2023-07-07 10:20:00,192.28,192.55,192.27,192.5,4616.0,187.031,187.2936,187.0213,187.245,4616.0
2023-07-07 10:30:00,192.45,192.67,192.4,192.49,18961.0,187.1964,187.4104,187.1477,187.2353,18961.0
2023-07-07 10:40:00,192.55,192.74,192.48,192.71,9920.0,187.2936,187.4784,187.2255,187.4493,9920.0
2023-07-07 10:50:00,192.68,192.71,192.01,192.18,36074.0,187.4201,187.4493,186.7684,186.9337,36074.0
2023-07-07 11:00:00,192.21,192.22,191.6,191.6,15776.0,186.9629,186.9726,186.3696,186.3696,15776.0
2023-07-07 11:10:00,191.54,191.59,191.27,191.43,16704.0,186.3112,186.3598,186.0486,186.2042,16704.0
2023-07-07 11:20:00,191.52,191.79,191.43,191.79,7369.0,186.2917,186.5544,186.2042,186.5544,7369.0
2023-07-07 11:30:00,191.78,192.4,191.78,191.94,5390.0,186.5447,187.1477,186.5447,186.7003,5390.0
2023-07-07 11:40:00,191.83,191.91,191.73,191.84,5784.0,186.5933,186.6711,186.496,186.603,5784.0
2023-07-07 11:50:00,191.94,192.08,191.74,192.08,5947.0,186.7003,186.8365,186.5057,186.8365,5947.0
2023-07-07 12:00:00,192.12,192.29,192.03,192.28,11429.0,186.8754,187.0407,186.7878,187.031,11429.0
2023-07-07 12:10:00,192.24,192.39,192.22,192.34,7282.0,186.9921,187.138,186.9726,187.0894,7282.0
2023-07-07 12:20:00,192.3,192.62,192.29,192.58,6983.0,187.0505,187.3617,187.0407,187.3228,6983.0
2023-07-07 12:30:00,192.58,193.02,192.58,193.01,8448.0,187.3228,187.7508,187.3228,187.7411,8448.0
2023-07-07 12:40:00,193.04,193.48,193.04,193.43,9984.0,187.7703,188.1982,187.7703,188.1496,9984.0
2023-07-07 12:50:00,193.38,193.82,193.38,193.82,5966.0,188.101,188.529,188.101,188.529,5966.0
2023-07-07 13:00:00,193.88,194.0,193.72,193.72,26004.0,188.5873,188.704,188.4317,188.4317,26004.0
2023-07-07 13:10:00,193.69,193.76,193.39,193.47,8344.0,188.4025,188.4706,188.1107,188.1885,8344.0
2023-07-07 13:20:00,193.51,193.71,193.19,193.31,24043.0,188.2274,188.422,187.9162,188.0329,24043.0
2023-07-07 13:30:00,193.26,193.26,192.81,192.95,10692.0,187.9842,187.9842,187.5465,187.6827,10692.0
2023-07-07 13:40:00,192.98,193.08,192.76,192.76,7906.0,187.7119,187.8092,187.4979,187.4979,7906.0
2023-07-07 13:50:00,192.76,192.77,192.39,192.55,17985.0,187.4979,187.5076,187.138,187.2936,17985.0
2023-07-07 14:00:00,192.58,192.84,192.57,192.84,18575.0,187.3228,187.5757,187.3131,187.5757,18575.0
2023-07-07 14:10:00,192.84,192.85,192.55,192.57,18219.0,187.5757,187.5854,187.2936,187.3131,18219.0
2023-07-07 14:20:00,192.58,192.71,192.27,192.5,34238.0,187.3228,187.4493,187.0213,187.245,34238.0
2023-07-07 14:30:00,192.5,192.53,192.2,192.36,22848.0,187.245,187.2742,186.9532,187.1088,22848.0
2023-07-07 14:40:00,192.37,192.51,192.3,192.35,24537.0,187.1185,187.2547,187.0505,187.0991,24537.0
2023-07-07 14:50:00,192.36,192.5,192.3,192.36,9056.0,187.1088,187.245,187.0505,187.1088,9056.0
2023-07-07 15:00:00,192.35,192.38,192.2,192.23,13749.0,187.0991,187.1283,186.9532,186.9824,13749.0
2023-07-07 15:10:00,192.22,192.35,192.02,192.07,16684.0,186.9726,187.0991,186.7781,186.8267,16684.0
2023-07-07 15:20:00,192.03,192.06,191.85,192.06,20093.0,186.7878,186.817,186.6127,186.817,20093.0
2023-07-07 15:30:00,192.04,192.23,191.81,191.81,24326.0,186.7976,186.9824,186.5738,186.5738,24326.0
2023-07-07 15:40:00,191.82,191.95,191.56,191.62,32542.0,186.5836,186.71,186.3307,186.389,32542.0
2023-07-07 15:50:00,191.56,192.22,191.39,191.5,145965.0,186.3307,186.9726,186.1653,186.2723,145965.0
2023-07-10 09:30:00,191.53,192.37,190.31,191.5,35888.0,186.3015,187.1185,185.1148,186.2723,35888.0
2023-07-10 09:40:00,191.6,191.99,191.52,191.99,14909.0,186.3696,186.7489,186.2917,186.7489,14909.0
2023-07-10 09:50:00,191.99,192.88,191.98,192.77,13651.0,186.7489,187.6146,186.7392,187.5076,13651.0
2023-07-10 10:00:00,192.69,192.84,192.32,192.41,12472.0,187.4298,187.5757,187.0699,187.1575,12472.0
2023-07-10 10:10:00,192.35,192.38,191.76,191.76,5342.0,187.0991,187.1283,186.5252,186.5252,5342.0
2023-07-10 10:20:00,191.78,191.79,191.34,191.35,4520.0,186.5447,186.5544,186.1167,186.1264,4520.0
2023-07-10 10:30:00,191.39,191.51,190.96,190.96,9116.0,186.1653,186.282,185.747,185.747,9116.0
2023-07-10 10:40:00,190.96,190.96,190.52,190.72,5956.0,185.747,185.747,185.319,185.5136,5956.0
2023-07-10 10:50:00,190.85,190.91,190.42,190.57,7743.0,185.64,185.6984,185.2218,185.3677,7743.0
2023-07-10 11:00:00,190.76,190.91,190.12,190.16,9046.0,185.5525,185.6984,184.93,184.9689,9046.0
2023-07-10 11:10:00,190.16,190.16,189.83,189.9,5420.0,184.9689,184.9689,184.6479,184.716,5420.0
2023-07-10 11:20:00,189.84,190.0,189.71,189.72,13858.0,184.6576,184.8132,184.5312,184.5409,13858.0
2023-07-10 11:30:00,189.76,189.9,189.48,189.53,17368.0,184.5798,184.716,184.3074,184.3561,17368.0
2023-07-10 11:40:00,189.58,189.93,189.53,189.88,19958.0,184.4047,184.7452,184.3561,184.6965,19958.0
2023-07-10 11:50:00,189.9,190.1,189.85,190.07,12959.0,184.716,184.9105,184.6673,184.8813,12959.0
2023-07-10 12:00:00,190.1,190.13,189.67,189.76,9550.0,184.9105,184.9397,184.4923,184.5798,9550.0
2023-07-10 12:10:00,189.78,190.28,189.74,190.28,5067.0,184.5992,185.0856,184.5603,185.0856,5067.0
2023-07-10 12:20:00,190.28,190.33,189.99,190.0,4982.0,185.0856,185.1342,184.8035,184.8132,4982.0
2023-07-10 12:30:00,190.0,190.19,189.98,190.0,6327.0,184.8132,184.9981,184.7938,184.8132,6327.0
2023-07-10 12:40:00,189.98,190.08,189.84,190.08,6435.0,184.7938,184.8911,184.6576,184.8911,6435.0
2023-07-10 12:50:00,190.1,190.1,189.88,190.01,7009.0,184.9105,184.9105,184.6965,184.823,7009.0
2023-07-10 13:00:00,190.05,190.05,189.94,190.0,6063.0,184.8619,184.8619,184.7549,184.8132,6063.0
2023-07-10 13:10:00,190.05,190.14,190.0,190.06,11342.0,184.8619,184.9494,184.8132,184.8716,11342.0
2023-07-10 13:20:00,190.06,190.07,189.26,189.3,33940.0,184.8716,184.8813,184.0934,184.1324,33940.0
2023-07-10 13:30:00,189.31,189.56,189.3,189.33,11827.0,184.1421,184.3853,184.1324,184.1615,11827.0
2023-07-10 13:40:00,189.35,189.54,189.09,189.09,7493.0,184.181,184.3658,183.9281,183.9281,7493.0
2023-07-10 13:50:00,189.06,189.33,189.06,189.16,9067.0,183.8989,184.1615,183.8989,183.9962,9067.0
2023-07-10 14:00:00,189.16,189.18,188.97,189.11,8843.0,183.9962,184.0156,183.8114,183.9475,8843.0
2023-07-10 14:10:00,189.09,189.09,188.78,188.85,21692.0,183.9281,183.9281,183.6265,183.6946,21692.0
2023-07-10 14:20:00,188.87,188.91,188.77,188.88,10309.0,183.7141,183.753,183.6168,183.7238,10309.0
2023-07-10 14:30:00,188.86,188.87,188.38,188.41,11268.0,183.7044,183.7141,183.2375,183.2666,11268.0
2023-07-10 14:40:00,188.41,188.47,188.21,188.21,11973.0,183.2666,183.325,183.0721,183.0721,11973.0
2023-07-10 14:50:00,188.19,188.27,188.09,188.24,14674.0,183.0527,183.1305,182.9554,183.1013,14674.0
2023-07-10 15:00:00,188.24,188.26,188.04,188.06,14877.0,183.1013,183.1207,182.9067,182.9262,14877.0
2023-07-10 15:10:00,188.05,188.36,188.03,188.33,11789.0,182.9165,183.218,182.897,183.1888,11789.0
2023-07-10 15:20:00,188.33,188.57,188.32,188.5,12484.0,183.1888,183.4223,183.1791,183.3542,12484.0
2023-07-10 15:30:00,188.48,188.5,188.16,188.44,25544.0,183.3347,183.3542,183.0235,183.2958,25544.0
2023-07-10 15:40:00,188.47,188.62,188.24,188.27,24800.0,183.325,183.4709,183.1013,183.1305,24800.0
2023-07-10 15:50:00,188.29,188.36,187.89,188.1,104475.0,183.1499,183.218,182.7608,182.9651,104475.0
2023-07-11 09:30:00,187.9,189.29,187.77,189.29,38068.0,182.7706,184.1226,182.6441,184.1226,38068.0
2023-07-11 09:40:00,189.42,189.75,189.11,189.51,10121.0,184.2491,184.5701,183.9475,184.3366,10121.0
2023-07-11 09:50:00,189.8,189.8,189.07,189.75,34935.0,184.6187,184.6187,183.9086,184.5701,34935.0
2023-07-11 10:00:00,189.71,190.43,189.49,190.31,38341.0,184.5312,185.2315,184.3172,185.1148,38341.0
2023-07-11 10:10:00,190.26,190.47,189.97,190.2,13574.0,185.0661,185.2704,184.7841,185.0078,13574.0
2023-07-11 10:20:00,190.16,190.35,189.85,189.85,10082.0,184.9689,185.1537,184.6673,184.6673,10082.0
2023-07-11 10:30:00,189.79,190.03,189.69,190.01,17172.0,184.609,184.8424,184.5117,184.823,17172.0
2023-07-11 10:40:00,189.99,190.25,189.95,190.18,21191.0,184.8035,185.0564,184.7646,184.9883,21191.0
2023-07-11 10:50:00,190.23,190.73,190.19,190.66,19628.0,185.037,185.5233,184.9981,185.4552,19628.0
2023-07-11 11:00:00,190.74,190.79,190.23,190.28,35469.0,185.533,185.5817,185.037,185.0856,35469.0
2023-07-11 11:10:00,190.42,190.68,190.42,190.47,15953.0,185.2218,185.4747,185.2218,185.2704,15953.0
2023-07-11 11:20:00,190.51,190.89,190.45,190.89,16097.0,185.3093,185.6789,185.251,185.6789,16097.0
2023-07-11 11:30:00,190.89,191.07,190.7,191.04,28772.0,185.6789,185.854,185.4941,185.8249,28772.0
2023-07-11 11:40:00,191.06,191.23,190.89,190.89,10208.0,185.8443,186.0097,185.6789,185.6789,10208.0
2023-07-11 11:50:00,190.91,191.09,190.82,191.08,14325.0,185.6984,185.8735,185.6109,185.8638,14325.0
2023-07-11 12:00:00,191.09,191.3,191.04,191.17,12038.0,185.8735,186.0778,185.8249,185.9513,12038.0
2023-07-11 12:10:00,191.26,191.29,191.09,191.09,8489.0,186.0388,186.068,185.8735,185.8735,8489.0
2023-07-11 12:20:00,191.09,191.09,190.6,190.89,9832.0,185.8735,185.8735,185.3969,185.6789,9832.0
2023-07-11 12:30:00,190.89,190.9,190.43,190.47,6100.0,185.6789,185.6887,185.2315,185.2704,6100.0
2023-07-11 12:40:00,190.46,190.92,190.42,190.9,10970.0,185.2607,185.7081,185.2218,185.6887,10970.0
2023-07-11 12:50:00,190.98,191.13,190.98,191.09,5412.0,185.7665,185.9124,185.7665,185.8735,5412.0
2023-07-11 13:00:00,191.1,191.17,190.95,191.0,21437.0,185.8832,185.9513,185.7373,185.7859,21437.0
2023-07-11 13:10:00,190.96,190.99,190.82,190.97,9673.0,185.747,185.7762,185.6109,185.7568,9673.0
2023-07-11 13:20:00,190.97,191.15,190.96,191.12,5891.0,185.7568,185.9319,185.747,185.9027,5891.0
2023-07-11 13:30:00,191.12,191.13,191.01,191.13,5922.0,185.9027,185.9124,185.7957,185.9124,5922.0
2023-07-11 13:40:00,191.13,191.29,191.13,191.29,7426.0,185.9124,186.068,185.9124,186.068,7426.0
2023-07-11 13:50:00,191.24,191.27,191.13,191.13,32728.0,186.0194,186.0486,185.9124,185.9124,32728.0
2023-07-11 14:00:00,191.13,191.28,191.0,191.23,44941.0,185.9124,186.0583,185.7859,186.0097,44941.0
2023-07-11 14:10:00,191.25,191.25,190.92,191.13,4605.0,186.0291,186.0291,185.7081,185.9124,4605.0
2023-07-11 14:20:00,191.06,191.23,190.96,191.23,6729.0,185.8443,186.0097,185.747,186.0097,6729.0
2023-07-11 14:30:00,191.27,191.36,191.17,191.18,5123.0,186.0486,186.1361,185.9513,185.961,5123.0
2023-07-11 14:40:00,191.2,191.38,191.19,191.33,7185.0,185.9805,186.1556,185.9708,186.1069,7185.0
2023-07-11 14:50:00,191.35,191.5,191.22,191.42,8209.0,186.1264,186.2723,185.9999,186.1945,8209.0
2023-07-11 15:00:00,191.38,191.46,191.36,191.45,9833.0,186.1556,186.2334,186.1361,186.2237,9833.0
2023-07-11 15:10:00,191.38,191.41,191.29,191.4,9527.0,186.1556,186.1848,186.068,186.175,9527.0
2023-07-11 15:20:00,191.4,191.46,191.36,191.42,9289.0,186.175,186.2334,186.1361,186.1945,9289.0
2023-07-11 15:30:00,191.39,191.46,191.32,191.34,17883.0,186.1653,186.2334,186.0972,186.1167,17883.0
2023-07-11 15:40:00,191.33,191.94,191.23,191.92,76652.0,186.1069,186.7003,186.0097,186.6808,76652.0
2023-07-11 15:50:00,191.99,192.2,191.91,192.09,116913.0,186.7489,186.9532,186.6711,186.8462,116913.0
2023-07-12 09:30:00,192.94,193.69,192.19,193.37,31261.0,187.673,188.4025,186.9435,188.0912,31261.0
2023-07-12 09:40:00,193.28,193.36,192.65,193.01,17332.0,188.0037,188.0815,187.3909,187.7411,17332.0
2023-07-12 09:50:00,193.05,193.05,192.14,192.14,9632.0,187.78,187.78,186.8948,186.8948,9632.0
2023-07-12 10:00:00,192.07,192.07,191.52,191.52,17308.0,186.8267,186.8267,186.2917,186.2917,17308.0
2023-07-12 10:10:00,191.61,191.64,191.04,191.26,23627.0,186.3793,186.4085,185.8249,186.0388,23627.0
2023-07-12 10:20:00,191.2,191.64,191.17,191.58,21845.0,185.9805,186.4085,185.9513,186.3501,21845.0
2023-07-12 10:30:00,191.54,191.59,191.29,191.33,8070.0,186.3112,186.3598,186.068,186.1069,8070.0
2023-07-12 10:40:00,191.23,191.34,191.04,191.12,8637.0,186.0097,186.1167,185.8249,185.9027,8637.0
2023-07-12 10:50:00,191.05,191.55,191.05,191.38,13885.0,185.8346,186.3209,185.8346,186.1556,13885.0
2023-07-12 11:00:00,191.41,191.56,191.32,191.36,7101.0,186.1848,186.3307,186.0972,186.1361,7101.0
2023-07-12 11:10:00,191.35,191.36,190.7,190.71,19213.0,186.1264,186.1361,185.4941,185.5039,19213.0
2023-07-12 11:20:00,190.71,191.25,190.63,190.69,24562.0,185.5039,186.0291,185.426,185.4844,24562.0
2023-07-12 11:30:00,190.64,190.67,190.27,190.47,31103.0,185.4358,185.465,185.0759,185.2704,31103.0
2023-07-12 11:40:00,190.41,190.86,190.11,190.71,20131.0,185.2121,185.6498,184.9202,185.5039,20131.0
2023-07-12 11:50:00,190.74,190.84,190.47,190.5,17570.0,185.533,185.6303,185.2704,185.2996,17570.0
2023-07-12 12:00:00,190.44,190.44,190.05,190.09,7310.0,185.2412,185.2412,184.8619,184.9008,7310.0
2023-07-12 12:10:00,190.0,190.25,189.58,189.58,9386.0,184.8132,185.0564,184.4047,184.4047,9386.0
2023-07-12 12:20:00,189.58,189.69,189.49,189.66,16456.0,184.4047,184.5117,184.3172,184.4825,16456.0
2023-07-12 12:30:00,189.63,190.09,189.62,190.02,29896.0,184.4533,184.9008,184.4436,184.8327,29896.0
2023-07-12 12:40:00,190.0,190.09,189.94,190.03,9796.0,184.8132,184.9008,184.7549,184.8424,9796.0
2023-07-12 12:50:00,190.04,190.25,189.91,190.03,20747.0,184.8522,185.0564,184.7257,184.8424,20747.0
2023-07-12 13:00:00,190.06,190.25,189.97,190.25,9870.0,184.8716,185.0564,184.7841,185.0564,9870.0
2023-07-12 13:10:00,190.22,190.36,190.14,190.36,6864.0,185.0272,185.1634,184.9494,185.1634,6864.0
2023-07-12 13:20:00,190.33,190.38,189.63,189.64,35015.0,185.1342,185.1829,184.4533,184.4631,35015.0
2023-07-12 13:30:00,189.61,189.86,189.56,189.7,10549.0,184.4339,184.6771,184.3853,184.5214,10549.0
2023-07-12 13:40:00,189.69,189.91,189.63,189.63,6332.0,184.5117,184.7257,184.4533,184.4533,6332.0
2023-07-12 13:50:00,189.64,189.86,189.53,189.63,7790.0,184.4631,184.6771,184.3561,184.4533,7790.0
2023-07-12 14:00:00,189.69,189.69,189.33,189.47,17124.0,184.5117,184.5117,184.1615,184.2977,17124.0
2023-07-12 14:10:00,189.51,189.69,189.44,189.65,9934.0,184.3366,184.5117,184.2685,184.4728,9934.0
2023-07-12 14:20:00,189.65,189.84,189.64,189.69,10603.0,184.4728,184.6576,184.4631,184.5117,10603.0
2023-07-12 14:30:00,189.65,189.82,189.59,189.78,15244.0,184.4728,184.6382,184.4144,184.5992,15244.0
2023-07-12 14:40:00,189.75,189.96,189.61,189.96,14974.0,184.5701,184.7743,184.4339,184.7743,14974.0
2023-07-12 14:50:00,189.94,190.12,189.84,190.0,31052.0,184.7549,184.93,184.6576,184.8132,31052.0
2023-07-12 15:00:00,190.02,190.22,189.95,190.12,26431.0,184.8327,185.0272,184.7646,184.93,26431.0
2023-07-12 15:10:00,190.14,190.29,189.94,190.25,49093.0,184.9494,185.0953,184.7549,185.0564,49093.0
2023-07-12 15:20:00,190.22,190.22,189.99,190.13,16210.0,185.0272,185.0272,184.8035,184.9397,16210.0
2023-07-12 15:30:00,190.15,190.31,190.02,190.07,71455.0,184.9591,185.1148,184.8327,184.8813,71455.0
2023-07-12 15:40:00,190.08,190.38,190.02,190.09,42314.0,184.8911,185.1829,184.8327,184.9008,42314.0
2023-07-12 15:50:00,190.09,190.44,190.07,190.32,167390.0,184.9008,185.2412,184.8813,185.1245,167390.0
2023-07-13 09:30:00,188.44,190.7,188.0,190.37,44718.0,183.2958,185.4941,182.8678,185.1731,44718.0
2023-07-13 09:40:00,190.13,190.68,189.81,190.25,26003.0,184.9397,185.4747,184.6284,185.0564,26003.0
2023-07-13 09:50:00,190.16,190.2,189.57,190.14,29726.0,184.9689,185.0078,184.395,184.9494,29726.0
2023-07-13 10:00:00,190.15,190.55,189.5,189.59,18124.0,184.9591,185.3482,184.3269,184.4144,18124.0
2023-07-13 10:10:00,189.59,189.68,189.11,189.49,24436.0,184.4144,184.502,183.9475,184.3172,24436.0
2023-07-13 10:20:00,189.47,190.04,189.37,190.04,19555.0,184.2977,184.8522,184.2004,184.8522,19555.0
2023-07-13 10:30:00,189.96,190.08,189.64,189.87,21146.0,184.7743,184.8911,184.4631,184.6868,21146.0
2023-07-13 10:40:00,189.92,190.34,189.78,190.1,21354.0,184.7354,185.144,184.5992,184.9105,21354.0
2023-07-13 10:50:00,190.07,190.2,189.71,190.11,11680.0,184.8813,185.0078,184.5312,184.9202,11680.0
2023-07-13 11:00:00,190.06,190.16,189.8,189.8,9972.0,184.8716,184.9689,184.6187,184.6187,9972.0
2023-07-13 11:10:00,189.81,190.2,189.81,190.16,34718.0,184.6284,185.0078,184.6284,184.9689,34718.0
2023-07-13 11:20:00,190.12,190.12,189.88,189.91,13190.0,184.93,184.93,184.6965,184.7257,13190.0
2023-07-13 11:30:00,189.96,189.97,189.83,189.91,14675.0,184.7743,184.7841,184.6479,184.7257,14675.0
2023-07-13 11:40:00,189.94,190.03,189.86,189.91,18444.0,184.7549,184.8424,184.6771,184.7257,18444.0
2023-07-13 11:50:00,189.89,189.9,189.71,189.82,14789.0,184.7062,184.716,184.5312,184.6382,14789.0
2023-07-13 12:00:00,189.84,189.92,189.68,189.73,12752.0,184.6576,184.7354,184.502,184.5506,12752.0
2023-07-13 12:10:00,189.81,189.93,189.68,189.68,12857.0,184.6284,184.7452,184.502,184.502,12857.0
2023-07-13 12:20:00,189.71,189.96,189.67,189.71,28993.0,184.5312,184.7743,184.4923,184.5312,28993.0
2023-07-13 12:30:00,189.72,189.98,189.71,189.95,9214.0,184.5409,184.7938,184.5312,184.7646,9214.0
2023-07-13 12:40:00,189.95,190.0,189.77,189.81,11874.0,184.7646,184.8132,184.5895,184.6284,11874.0
2023-07-13 12:50:00,189.77,189.97,189.61,189.75,13027.0,184.5895,184.7841,184.4339,184.5701,13027.0
2023-07-13 13:00:00,189.72,189.8,189.66,189.8,6897.0,184.5409,184.6187,184.4825,184.6187,6897.0
2023-07-13 13:10:00,189.77,189.9,189.69,189.88,10874.0,184.5895,184.716,184.5117,184.6965,10874.0
2023-07-13 13:20:00,189.88,189.88,189.59,189.59,11218.0,184.6965,184.6965,184.4144,184.4144,11218.0
2023-07-13 13:30:00,189.62,189.68,189.41,189.46,7358.0,184.4436,184.502,184.2393,184.288,7358.0
2023-07-13 13:40:00,189.47,189.72,189.45,189.69,17225.0,184.2977,184.5409,184.2783,184.5117,17225.0
2023-07-13 13:50:00,189.69,189.88,189.66,189.76,12416.0,184.5117,184.6965,184.4825,184.5798,12416.0
2023-07-13 14:00:00,189.75,189.82,189.5,189.6,17096.0,184.5701,184.6382,184.3269,184.4242,17096.0
2023-07-13 14:10:00,189.63,189.8,189.61,189.73,12157.0,184.4533,184.6187,184.4339,184.5506,12157.0
2023-07-13 14:20:00,189.75,189.96,189.71,189.8,9794.0,184.5701,184.7743,184.5312,184.6187,9794.0
2023-07-13 14:30:00,189.8,189.93,189.68,189.84,20081.0,184.6187,184.7452,184.502,184.6576,20081.0
2023-07-13 14:40:00,189.81,190.05,189.81,190.01,9359.0,184.6284,184.8619,184.6284,184.823,9359.0
2023-07-13 14:50:00,189.99,190.04,189.82,189.83,10144.0,184.8035,184.8522,184.6382,184.6479,10144.0
2023-07-13 15:00:00,189.85,189.88,189.56,189.7,19944.0,184.6673,184.6965,184.3853,184.5214,19944.0
2023-07-13 15:10:00,189.7,189.98,189.7,189.93,28080.0,184.5214,184.7938,184.5214,184.7452,28080.0
2023-07-13 15:20:00,189.95,190.15,189.94,190.15,26017.0,184.7646,184.9591,184.7549,184.9591,26017.0
2023-07-13 15:30:00,190.18,190.28,190.07,190.27,21968.0,184.9883,185.0856,184.8813,185.0759,21968.0
2023-07-13 15:40:00,190.23,190.36,190.13,190.15,48025.0,185.037,185.1634,184.9397,184.9591,48025.0
2023-07-13 15:50:00,190.19,190.41,189.88,190.0,169157.0,184.9981,185.2121,184.6965,184.8132,169157.0
2023-07-14 09:30:00,189.53,189.57,187.01,187.52,128279.0,184.3561,184.395,181.9049,182.4009,128279.0
2023-07-14 09:40:00,187.34,187.5,186.52,187.14,70226.0,182.2259,182.3815,181.4282,182.0313,70226.0
2023-07-14 09:50:00,187.28,187.93,187.11,187.61,39565.0,182.1675,182.7998,182.0021,182.4885,39565.0
2023-07-14 10:00:00,187.71,187.88,186.98,187.7,43290.0,182.5858,182.7511,181.8757,182.576,43290.0
2023-07-14 10:10:00,187.58,187.6,186.76,187.5,103513.0,182.4593,182.4788,181.6617,182.3815,103513.0
2023-07-14 10:20:00,187.53,187.73,187.19,187.3,28269.0,182.4107,182.6052,182.08,182.187,28269.0
2023-07-14 10:30:00,187.24,187.65,187.03,187.46,15773.0,182.1286,182.5274,181.9243,182.3426,15773.0
2023-07-14 10:40:00,187.58,187.8,187.3,187.42,17303.0,182.4593,182.6733,182.187,182.3037,17303.0
2023-07-14 10:50:00,187.42,187.9,187.34,187.71,31493.0,182.3037,182.7706,182.2259,182.5858,31493.0
2023-07-14 11:00:00,187.71,187.76,187.28,187.65,16773.0,182.5858,182.6344,182.1675,182.5274,16773.0
2023-07-14 11:10:00,187.7,188.36,187.59,188.2,62328.0,182.576,183.218,182.469,183.0624,62328.0
2023-07-14 11:20:00,188.2,188.22,187.81,187.96,153606.0,183.0624,183.0818,182.683,182.8289,153606.0
2023-07-14 11:30:00,187.97,188.45,187.89,188.21,26596.0,182.8387,183.3056,182.7608,183.0721,26596.0
2023-07-14 11:40:00,188.23,188.51,188.23,188.29,65051.0,183.0916,183.3639,183.0916,183.1499,65051.0
2023-07-14 11:50:00,188.22,188.25,187.93,188.1,31497.0,183.0818,183.111,182.7998,182.9651,31497.0
2023-07-14 12:00:00,188.16,188.55,188.0,188.0,12588.0,183.0235,183.4028,182.8678,182.8678,12588.0
2023-07-14 12:10:00,188.0,188.32,187.87,188.32,10122.0,182.8678,183.1791,182.7414,183.1791,10122.0
2023-07-14 12:20:00,188.34,188.4,187.78,187.92,13611.0,183.1986,183.2569,182.6538,182.79,13611.0
2023-07-14 12:30:00,187.96,188.1,187.8,187.91,11366.0,182.8289,182.9651,182.6733,182.7803,11366.0
2023-07-14 12:40:00,187.95,188.23,187.95,188.03,10214.0,182.8192,183.0916,182.8192,182.897,10214.0
2023-07-14 12:50:00,188.03,188.49,188.03,188.43,15614.0,182.897,183.3445,182.897,183.2861,15614.0
2023-07-14 13:00:00,188.45,188.53,188.28,188.38,39860.0,183.3056,183.3834,183.1402,183.2375,39860.0
2023-07-14 13:10:00,188.38,188.66,188.27,188.66,19532.0,183.2375,183.5098,183.1305,183.5098,19532.0
2023-07-14 13:20:00,188.69,188.86,188.48,188.48,13769.0,183.539,183.7044,183.3347,183.3347,13769.0
2023-07-14 13:30:00,188.48,188.67,188.33,188.61,10629.0,183.3347,183.5196,183.1888,183.4612,10629.0
2023-07-14 13:40:00,188.57,188.81,188.51,188.79,11429.0,183.4223,183.6557,183.3639,183.6363,11429.0
2023-07-14 13:50:00,188.83,189.02,188.75,188.85,43408.0,183.6752,183.86,183.5974,183.6946,43408.0
2023-07-14 14:00:00,188.9,189.02,188.8,189.02,13568.0,183.7433,183.86,183.646,183.86,13568.0
2023-07-14 14:10:00,189.03,189.14,188.86,189.02,35809.0,183.8697,183.9767,183.7044,183.86,35809.0
2023-07-14 14:20:00,189.02,189.15,188.94,189.08,10382.0,183.86,183.9864,183.7822,183.9184,10382.0
2023-07-14 14:30:00,189.09,189.19,188.97,189.0,11395.0,183.9281,184.0254,183.8114,183.8405,11395.0
2023-07-14 14:40:00,189.0,189.07,188.85,189.02,9876.0,183.8405,183.9086,183.6946,183.86,9876.0
2023-07-14 14:50:00,189.02,189.16,189.01,189.08,7814.0,183.86,183.9962,183.8503,183.9184,7814.0
2023-07-14 15:00:00,189.06,189.06,188.8,188.9,23388.0,183.8989,183.8989,183.646,183.7433,23388.0
2023-07-14 15:10:00,188.92,188.96,188.58,188.63,11814.0,183.7627,183.8016,183.432,183.4806,11814.0
2023-07-14 15:20:00,188.59,188.67,188.5,188.58,10802.0,183.4417,183.5196,183.3542,183.432,10802.0
2023-07-14 15:30:00,188.59,188.59,188.24,188.43,16158.0,183.4417,183.4417,183.1013,183.2861,16158.0
2023-07-14 15:40:00,188.46,188.46,188.19,188.35,32126.0,183.3153,183.3153,183.0527,183.2083,32126.0
2023-07-14 15:50:00,188.34,188.57,187.87,188.37,251434.0,183.1986,183.4223,182.7414,183.2277,251434.0
2023-07-17 09:30:00,188.33,189.97,188.26,189.92,36160.0,183.1888,184.7841,183.1207,184.7354,36160.0
2023-07-17 09:40:00,189.78,191.43,189.48,191.12,29106.0,184.5992,186.2042,184.3074,185.9027,29106.0
2023-07-17 09:50:00,191.27,191.39,190.8,190.92,10777.0,186.0486,186.1653,185.5914,185.7081,10777.0
2023-07-17 10:00:00,190.92,191.35,190.64,191.02,12412.0,185.7081,186.1264,185.4358,185.8054,12412.0
2023-07-17 10:10:00,190.97,191.3,190.88,191.3,28463.0,185.7568,186.0778,185.6692,186.0778,28463.0
2023-07-17 10:20:00,191.4,191.64,191.26,191.56,11753.0,186.175,186.4085,186.0388,186.3307,11753.0
2023-07-17 10:30:00,191.52,191.6,191.3,191.55,16221.0,186.2917,186.3696,186.0778,186.3209,16221.0
2023-07-17 10:40:00,191.58,192.45,191.57,192.19,42738.0,186.3501,187.1964,186.3404,186.9435,42738.0
2023-07-17 10:50:00,192.26,192.3,191.89,191.9,16159.0,187.0115,187.0505,186.6516,186.6614,16159.0
2023-07-17 11:00:00,191.89,192.11,191.82,191.99,13232.0,186.6516,186.8656,186.5836,186.7489,13232.0
2023-07-17 11:10:00,191.99,192.15,191.84,191.88,21491.0,186.7489,186.9046,186.603,186.6419,21491.0
2023-07-17 11:20:00,192.01,192.26,191.83,192.1,13863.0,186.7684,187.0115,186.5933,186.8559,13863.0
2023-07-17 11:30:00,192.04,192.41,191.96,192.1,15121.0,186.7976,187.1575,186.7197,186.8559,15121.0
2023-07-17 11:40:00,192.16,192.45,192.11,192.36,15752.0,186.9143,187.1964,186.8656,187.1088,15752.0
2023-07-17 11:50:00,192.36,192.5,192.26,192.46,22325.0,187.1088,187.245,187.0115,187.2061,22325.0
2023-07-17 12:00:00,192.49,192.69,192.38,192.59,33569.0,187.2353,187.4298,187.1283,187.3325,33569.0
2023-07-17 12:10:00,192.58,192.97,192.58,192.88,26888.0,187.3228,187.7022,187.3228,187.6146,26888.0
2023-07-17 12:20:00,192.91,193.22,192.78,193.15,28724.0,187.6438,187.9453,187.5174,187.8773,28724.0
2023-07-17 12:30:00,193.12,193.2,192.84,193.03,36349.0,187.8481,187.9259,187.5757,187.7605,36349.0
2023-07-17 12:40:00,193.05,193.14,192.5,192.55,37360.0,187.78,187.8675,187.245,187.2936,37360.0
2023-07-17 12:50:00,192.51,192.77,192.48,192.67,12484.0,187.2547,187.5076,187.2255,187.4104,12484.0
2023-07-17 13:00:00,192.64,192.64,192.17,192.18,11803.0,187.3812,187.3812,186.924,186.9337,11803.0
2023-07-17 13:10:00,192.21,192.21,192.03,192.07,11216.0,186.9629,186.9629,186.7878,186.8267,11216.0
2023-07-17 13:20:00,192.05,192.23,191.98,192.19,15975.0,186.8073,186.9824,186.7392,186.9435,15975.0
2023-07-17 13:30:00,192.15,192.48,192.15,192.31,9772.0,186.9046,187.2255,186.9046,187.0602,9772.0
2023-07-17 13:40:00,192.3,192.33,192.15,192.28,10273.0,187.0505,187.0796,186.9046,187.031,10273.0
2023-07-17 13:50:00,192.28,192.32,192.0,192.1,15777.0,187.031,187.0699,186.7586,186.8559,15777.0
2023-07-17 14:00:00,192.07,192.39,192.04,192.29,17637.0,186.8267,187.138,186.7976,187.0407,17637.0
2023-07-17 14:10:00,192.33,192.53,192.24,192.24,17493.0,187.0796,187.2742,186.9921,186.9921,17493.0
2023-07-17 14:20:00,192.28,192.55,192.24,192.34,33015.0,187.031,187.2936,186.9921,187.0894,33015.0
2023-07-17 14:30:00,192.29,192.32,191.9,191.93,20733.0,187.0407,187.0699,186.6614,186.6906,20733.0
2023-07-17 14:40:00,191.96,192.24,191.9,192.22,16750.0,186.7197,186.9921,186.6614,186.9726,16750.0
2023-07-17 14:50:00,192.22,192.28,192.12,192.23,41986.0,186.9726,187.031,186.8754,186.9824,41986.0
2023-07-17 15:00:00,192.2,192.47,192.17,192.39,22937.0,186.9532,187.2158,186.924,187.138,22937.0
2023-07-17 15:10:00,192.41,192.67,192.29,192.61,27704.0,187.1575,187.4104,187.0407,187.352,27704.0
2023-07-17 15:20:00,192.61,192.66,192.31,192.4,31723.0,187.352,187.4006,187.0602,187.1477,31723.0
2023-07-17 15:30:00,192.41,192.64,192.15,192.36,46136.0,187.1575,187.3812,186.9046,187.1088,46136.0
2023-07-17 15:40:00,192.36,192.41,192.04,192.12,70135.0,187.1088,187.1575,186.7976,186.8754,70135.0
2023-07-17 15:50:00,192.08,192.11,191.59,191.65,152601.0,186.8365,186.8656,186.3598,186.4182,152601.0
2023-07-18 09:30:00,191.4,192.81,191.3,192.43,41768.0,186.175,187.5465,186.0778,187.1769,41768.0
2023-07-18 09:40:00,192.33,192.44,191.81,192.15,34438.0,187.0796,187.1866,186.5738,186.9046,34438.0
2023-07-18 09:50:00,192.15,192.66,191.94,192.23,29067.0,186.9046,187.4006,186.7003,186.9824,29067.0
2023-07-18 10:00:00,192.28,192.7,192.15,192.45,30690.0,187.031,187.4395,186.9046,187.1964,30690.0
2023-07-18 10:10:00,192.46,192.98,192.34,192.91,76301.0,187.2061,187.7119,187.0894,187.6438,76301.0
2023-07-18 10:20:00,192.92,193.93,192.91,193.93,25990.0,187.6535,188.636,187.6438,188.636,25990.0
2023-07-18 10:30:00,193.95,194.02,193.28,193.58,45116.0,188.6554,188.7235,188.0037,188.2955,45116.0
2023-07-18 10:40:00,193.68,193.68,192.88,193.0,28347.0,188.3928,188.3928,187.6146,187.7313,28347.0
2023-07-18 10:50:00,193.05,193.36,192.9,193.11,12588.0,187.78,188.0815,187.6341,187.8383,12588.0
2023-07-18 11:00:00,193.36,193.85,193.32,193.8,35047.0,188.0815,188.5581,188.0426,188.5095,35047.0
2023-07-18 11:10:00,193.77,193.93,193.6,193.69,24017.0,188.4803,188.636,188.315,188.4025,24017.0
2023-07-18 11:20:00,193.75,193.96,193.71,193.96,8385.0,188.4609,188.6651,188.422,188.6651,8385.0
2023-07-18 11:30:00,193.92,193.92,193.23,193.23,8315.0,188.6262,188.6262,187.9551,187.9551,8315.0
2023-07-18 11:40:00,193.2,193.25,192.87,193.0,17409.0,187.9259,187.9745,187.6049,187.7313,17409.0
2023-07-18 11:50:00,193.02,193.2,192.84,193.15,48180.0,187.7508,187.9259,187.5757,187.8773,48180.0
2023-07-18 12:00:00,193.15,193.2,192.9,193.13,31374.0,187.8773,187.9259,187.6341,187.8578,31374.0
2023-07-18 12:10:00,193.07,193.41,192.94,193.39,8162.0,187.7994,188.1302,187.673,188.1107,8162.0
2023-07-18 12:20:00,193.39,193.42,193.05,193.07,9466.0,188.1107,188.1399,187.78,187.7994,9466.0
2023-07-18 12:30:00,193.03,193.25,193.0,193.02,9347.0,187.7605,187.9745,187.7313,187.7508,9347.0
2023-07-18 12:40:00,193.05,193.1,192.92,192.94,27385.0,187.78,187.8286,187.6535,187.673,27385.0
2023-07-18 12:50:00,192.98,193.22,192.9,193.09,8269.0,187.7119,187.9453,187.6341,187.8189,8269.0
2023-07-18 13:00:00,193.0,193.03,192.95,193.03,25335.0,187.7313,187.7605,187.6827,187.7605,25335.0
2023-07-18 13:10:00,193.0,193.12,192.91,193.02,19427.0,187.7313,187.8481,187.6438,187.7508,19427.0
2023-07-18 13:20:00,193.0,193.21,192.99,193.08,6912.0,187.7313,187.9356,187.7216,187.8092,6912.0
2023-07-18 13:30:00,193.05,193.19,192.93,193.12,14534.0,187.78,187.9162,187.6633,187.8481,14534.0
2023-07-18 13:40:00,193.07,193.16,193.01,193.09,6601.0,187.7994,187.887,187.7411,187.8189,6601.0
2023-07-18 13:50:00,193.03,193.1,192.53,192.59,25751.0,187.7605,187.8286,187.2742,187.3325,25751.0
2023-07-18 14:00:00,192.51,193.07,192.49,193.0,53041.0,187.2547,187.7994,187.2353,187.7313,53041.0
2023-07-18 14:10:00,192.97,193.05,192.54,192.76,49771.0,187.7022,187.78,187.2839,187.4979,49771.0
2023-07-18 14:20:00,192.84,192.84,192.42,192.73,64423.0,187.5757,187.5757,187.1672,187.4687,64423.0
2023-07-18 14:30:00,192.63,192.78,192.16,192.44,28517.0,187.3714,187.5174,186.9143,187.1866,28517.0
2023-07-18 14:40:00,192.44,192.65,192.39,192.61,8281.0,187.1866,187.3909,187.138,187.352,8281.0
2023-07-18 14:50:00,192.63,192.69,192.57,192.63,17534.0,187.3714,187.4298,187.3131,187.3714,17534.0
2023-07-18 15:00:00,192.65,192.83,192.62,192.73,14244.0,187.3909,187.566,187.3617,187.4687,14244.0
2023-07-18 15:10:00,192.74,193.03,192.7,193.0,34415.0,187.4784,187.7605,187.4395,187.7313,34415.0
2023-07-18 15:20:00,193.02,193.32,193.0,193.18,32650.0,187.7508,188.0426,187.7313,187.9064,32650.0
2023-07-18 15:30:00,193.18,193.26,193.07,193.24,30158.0,187.9064,187.9842,187.7994,187.9648,30158.0
2023-07-18 15:40:00,193.28,193.35,193.01,193.33,75568.0,188.0037,188.0718,187.7411,188.0523,75568.0
2023-07-18 15:50:00,193.35,193.39,192.94,193.0,155051.0,188.0718,188.1107,187.673,187.7313,155051.0
2023-07-19 09:30:00,193.79,193.79,192.87,193.02,41841.0,188.4998,188.4998,187.6049,187.7508,41841.0
2023-07-19 09:40:00,192.98,193.29,192.76,193.22,120219.0,187.7119,188.0134,187.4979,187.9453,120219.0
2023-07-19 09:50:00,193.32,194.27,193.32,194.03,46195.0,188.0426,188.9667,188.0426,188.7332,46195.0
2023-07-19 10:00:00,193.98,194.05,193.64,193.76,38145.0,188.6846,188.7527,188.3539,188.4706,38145.0
2023-07-19 10:10:00,193.84,193.96,193.6,193.96,12788.0,188.5484,188.6651,188.315,188.6651,12788.0
2023-07-19 10:20:00,193.92,194.26,193.79,193.93,8375.0,188.6262,188.957,188.4998,188.636,8375.0
2023-07-19 10:30:00,193.9,193.9,193.12,193.26,8473.0,188.6068,188.6068,187.8481,187.9842,8473.0
2023-07-19 10:40:00,193.23,193.32,192.95,193.23,40037.0,187.9551,188.0426,187.6827,187.9551,40037.0
2023-07-19 10:50:00,193.24,193.34,192.67,192.95,102573.0,187.9648,188.0621,187.4104,187.6827,102573.0
2023-07-19 11:00:00,193.05,193.19,192.9,193.15,106341.0,187.78,187.9162,187.6341,187.8773,106341.0
2023-07-19 11:10:00,193.09,193.11,192.87,193.06,70746.0,187.8189,187.8383,187.6049,187.7897,70746.0
2023-07-19 11:20:00,193.1,193.16,192.96,193.14,30514.0,187.8286,187.887,187.6924,187.8675,30514.0
2023-07-19 11:30:00,193.21,193.66,193.12,193.63,22721.0,187.9356,188.3733,187.8481,188.3441,22721.0
2023-07-19 11:40:00,193.64,193.77,193.46,193.47,16828.0,188.3539,188.4803,188.1788,188.1885,16828.0
2023-07-19 11:50:00,193.44,193.72,193.37,193.54,15971.0,188.1593,188.4317,188.0912,188.2566,15971.0
2023-07-19 12:00:00,193.54,193.59,193.27,193.52,17345.0,188.2566,188.3052,187.994,188.2372,17345.0
2023-07-19 12:10:00,193.59,193.77,193.51,193.72,10462.0,188.3052,188.4803,188.2274,188.4317,10462.0
2023-07-19 12:20:00,193.74,194.17,193.67,194.06,10905.0,188.4511,188.8694,188.3831,188.7624,10905.0
2023-07-19 12:30:00,194.06,194.12,193.84,194.08,11175.0,188.7624,188.8208,188.5484,188.7819,11175.0
2023-07-19 12:40:00,194.09,194.09,193.85,193.86,9180.0,188.7916,188.7916,188.5581,188.5679,9180.0
2023-07-19 12:50:00,193.85,193.89,193.71,193.81,8995.0,188.5581,188.5971,188.422,188.5192,8995.0
2023-07-19 13:00:00,193.84,194.13,193.71,194.08,9160.0,188.5484,188.8305,188.422,188.7819,9160.0
2023-07-19 13:10:00,194.11,194.49,194.09,194.45,10412.0,188.811,189.1807,188.7916,189.1418,10412.0
2023-07-19 13:20:00,194.43,194.44,193.99,194.25,10381.0,189.1223,189.132,188.6943,188.9472,10381.0
2023-07-19 13:30:00,194.22,194.44,194.22,194.4,9637.0,188.918,189.132,188.918,189.0931,9637.0
2023-07-19 13:40:00,194.36,194.36,194.02,194.06,13406.0,189.0542,189.0542,188.7235,188.7624,13406.0
2023-07-19 13:50:00,194.03,194.27,193.99,194.19,13613.0,188.7332,188.9667,188.6943,188.8889,13613.0
2023-07-19 14:00:00,194.2,194.22,193.92,193.92,8882.0,188.8986,188.918,188.6262,188.6262,8882.0
2023-07-19 14:10:00,193.88,193.95,193.61,193.68,17030.0,188.5873,188.6554,188.3247,188.3928,17030.0
2023-07-19 14:20:00,193.71,193.73,193.42,193.56,17430.0,188.422,188.4414,188.1399,188.2761,17430.0
2023-07-19 14:30:00,193.6,193.64,193.5,193.58,16298.0,188.315,188.3539,188.2177,188.2955,16298.0
2023-07-19 14:40:00,193.56,193.62,193.49,193.55,28674.0,188.2761,188.3344,188.208,188.2663,28674.0
2023-07-19 14:50:00,193.56,193.63,193.36,193.43,29484.0,188.2761,188.3441,188.0815,188.1496,29484.0
2023-07-19 15:00:00,193.44,193.49,193.27,193.36,22701.0,188.1593,188.208,187.994,188.0815,22701.0
2023-07-19 15:10:00,193.4,193.45,193.13,193.41,32657.0,188.1204,188.1691,187.8578,188.1302,32657.0
2023-07-19 15:20:00,193.39,193.58,193.34,193.46,29189.0,188.1107,188.2955,188.0621,188.1788,29189.0
2023-07-19 15:30:00,193.46,193.48,193.23,193.32,55222.0,188.1788,188.1982,187.9551,188.0426,55222.0
2023-07-19 15:40:00,193.32,193.46,193.3,193.39,43855.0,188.0426,188.1788,188.0232,188.1107,43855.0
2023-07-19 15:50:00,193.39,193.43,193.06,193.18,89636.0,188.1107,188.1496,187.7897,187.9064,89636.0
2023-07-20 09:30:00,195.19,195.65,194.37,195.35,60654.0,189.8616,190.309,189.0639,190.0172,60654.0
2023-07-20 09:40:00,195.37,195.91,195.19,195.62,24855.0,190.0366,190.5619,189.8616,190.2798,24855.0
2023-07-20 09:50:00,195.71,196.44,195.63,196.31,59683.0,190.3674,191.0774,190.2896,190.951,59683.0
2023-07-20 10:00:00,196.39,197.11,196.39,197.09,36534.0,191.0288,191.7291,191.0288,191.7097,36534.0
2023-07-20 10:10:00,197.03,197.15,196.75,197.15,81033.0,191.6513,191.7681,191.379,191.7681,81033.0
2023-07-20 10:20:00,197.23,197.23,196.29,196.49,20074.0,191.8459,191.8459,190.9315,191.1261,20074.0
2023-07-20 10:30:00,196.54,197.24,196.54,197.08,10365.0,191.1747,191.8556,191.1747,191.7,10365.0
2023-07-20 10:40:00,197.09,197.09,196.62,196.88,16364.0,191.7097,191.7097,191.2525,191.5054,16364.0
2023-07-20 10:50:00,196.87,197.04,196.67,196.77,9311.0,191.4957,191.6611,191.3012,191.3984,9311.0
2023-07-20 11:00:00,196.75,196.83,196.15,196.22,30821.0,191.379,191.4568,190.7954,190.8634,30821.0
2023-07-20 11:10:00,196.17,196.19,195.69,196.09,32821.0,190.8148,190.8343,190.3479,190.737,32821.0
2023-07-20 11:20:00,196.15,196.65,196.15,196.6,20412.0,190.7954,191.2817,190.7954,191.2331,20412.0
2023-07-20 11:30:00,196.52,196.52,196.01,196.09,22430.0,191.1553,191.1553,190.6592,190.737,22430.0
2023-07-20 11:40:00,196.11,196.24,195.7,196.2,37543.0,190.7564,190.8829,190.3576,190.844,37543.0
2023-07-20 11:50:00,196.3,196.79,196.28,196.45,21907.0,190.9413,191.4179,190.9218,191.0872,21907.0
2023-07-20 12:00:00,196.46,196.51,196.16,196.33,9571.0,191.0969,191.1455,190.8051,190.9704,9571.0
2023-07-20 12:10:00,196.27,196.3,195.94,196.2,11426.0,190.9121,190.9413,190.5911,190.844,11426.0
2023-07-20 12:20:00,196.2,196.23,196.01,196.09,7755.0,190.844,190.8732,190.6592,190.737,7755.0
2023-07-20 12:30:00,196.1,196.29,196.02,196.07,10429.0,190.7467,190.9315,190.6689,190.7175,10429.0
2023-07-20 12:40:00,196.06,196.06,195.75,195.93,8962.0,190.7078,190.7078,190.4063,190.5814,8962.0
2023-07-20 12:50:00,195.98,196.0,195.67,195.81,7855.0,190.63,190.6495,190.3285,190.4646,7855.0
2023-07-20 13:00:00,195.81,195.94,195.57,195.94,13821.0,190.4646,190.5911,190.2312,190.5911,13821.0
2023-07-20 13:10:00,195.93,196.38,195.92,196.32,14132.0,190.5814,191.0191,190.5716,190.9607,14132.0
2023-07-20 13:20:00,196.27,196.59,196.27,196.43,11632.0,190.9121,191.2233,190.9121,191.0677,11632.0
2023-07-20 13:30:00,196.43,196.43,195.99,195.99,10449.0,191.0677,191.0677,190.6397,190.6397,10449.0
2023-07-20 13:40:00,196.01,196.21,195.98,196.09,12010.0,190.6592,190.8537,190.63,190.737,12010.0
2023-07-20 13:50:00,196.13,196.55,196.0,196.42,12077.0,190.7759,191.1844,190.6495,191.058,12077.0
2023-07-20 14:00:00,196.35,196.81,196.32,196.81,14211.0,190.9899,191.4373,190.9607,191.4373,14211.0
2023-07-20 14:10:00,196.78,197.13,196.66,197.01,180846.0,191.4082,191.7486,191.2914,191.6319,180846.0
2023-07-20 14:20:00,196.99,197.2,196.92,197.12,22055.0,191.6124,191.8167,191.5443,191.7389,22055.0
2023-07-20 14:30:00,197.12,197.59,197.12,197.55,24828.0,191.7389,192.196,191.7389,192.1571,24828.0
2023-07-20 14:40:00,197.56,197.94,197.36,197.69,25138.0,192.1669,192.5365,191.9723,192.2933,25138.0
2023-07-20 14:50:00,197.79,197.96,197.79,197.93,17165.0,192.3906,192.5559,192.3906,192.5268,17165.0
2023-07-20 15:00:00,197.96,198.13,197.9,198.06,24258.0,192.5559,192.7213,192.4976,192.6532,24258.0
2023-07-20 15:10:00,198.06,198.32,198.03,198.17,33160.0,192.6532,192.9061,192.624,192.7602,33160.0
2023-07-20 15:20:00,198.14,198.32,197.99,198.27,29122.0,192.731,192.9061,192.5851,192.8575,29122.0
2023-07-20 15:30:00,198.35,198.52,198.3,198.45,75872.0,192.9353,193.1007,192.8867,193.0326,75872.0
2023-07-20 15:40:00,198.45,198.89,198.39,198.86,92872.0,193.0326,193.4606,192.9742,193.4314,92872.0
2023-07-20 15:50:00,198.89,199.62,198.75,199.32,298832.0,193.4606,194.1706,193.3244,193.8788,298832.0
2023-07-21 09:30:00,200.2,200.7,198.77,199.99,72915.0,194.7348,195.2211,193.3438,194.5305,72915.0
2023-07-21 09:40:00,200.05,200.16,198.32,199.64,27269.0,194.5889,194.6959,192.9061,194.1901,27269.0
2023-07-21 09:50:00,199.53,199.54,198.72,199.48,43818.0,194.0831,194.0928,193.2952,194.0345,43818.0
2023-07-21 10:00:00,199.48,200.1,199.37,199.99,18108.0,194.0345,194.6375,193.9275,194.5305,18108.0
2023-07-21 10:10:00,200.04,200.37,199.87,200.23,22519.0,194.5792,194.9002,194.4138,194.764,22519.0
2023-07-21 10:20:00,200.3,200.43,199.93,200.38,10044.0,194.8321,194.9585,194.4722,194.9099,10044.0
2023-07-21 10:30:00,200.37,200.37,199.84,200.37,19636.0,194.9002,194.9002,194.3846,194.9002,19636.0
2023-07-21 10:40:00,200.4,200.4,199.78,199.99,13814.0,194.9293,194.9293,194.3263,194.5305,13814.0
2023-07-21 10:50:00,199.94,200.28,199.87,200.02,14562.0,194.4819,194.8126,194.4138,194.5597,14562.0
2023-07-21 11:00:00,200.08,200.13,199.93,200.03,14249.0,194.6181,194.6667,194.4722,194.5694,14249.0
2023-07-21 11:10:00,200.01,200.17,199.61,200.17,45885.0,194.55,194.7056,194.1609,194.7056,45885.0
2023-07-21 11:20:00,200.09,200.13,199.2,199.47,16699.0,194.6278,194.6667,193.7621,194.0247,16699.0
2023-07-21 11:30:00,199.52,199.77,199.51,199.76,13906.0,194.0734,194.3165,194.0636,194.3068,13906.0
2023-07-21 11:40:00,199.8,199.84,199.67,199.8,8787.0,194.3457,194.3846,194.2193,194.3457,8787.0
2023-07-21 11:50:00,199.81,200.16,199.8,200.06,8955.0,194.3554,194.6959,194.3457,194.5986,8955.0
2023-07-21 12:00:00,200.0,200.1,199.87,199.99,10632.0,194.5403,194.6375,194.4138,194.5305,10632.0
2023-07-21 12:10:00,199.96,200.0,199.8,199.96,15387.0,194.5013,194.5403,194.3457,194.5013,15387.0
2023-07-21 12:20:00,199.97,200.02,199.79,199.81,10633.0,194.5111,194.5597,194.336,194.3554,10633.0
2023-07-21 12:30:00,199.8,200.04,199.79,199.98,14004.0,194.3457,194.5792,194.336,194.5208,14004.0
2023-07-21 12:40:00,199.98,200.0,199.73,199.78,18819.0,194.5208,194.5403,194.2776,194.3263,18819.0
2023-07-21 12:50:00,199.83,199.85,199.49,199.61,8272.0,194.3749,194.3944,194.0442,194.1609,8272.0
2023-07-21 13:00:00,199.54,199.9,199.38,199.8,14430.0,194.0928,194.443,193.9372,194.3457,14430.0
2023-07-21 13:10:00,199.86,199.91,199.69,199.88,14098.0,194.4041,194.4527,194.2387,194.4235,14098.0
2023-07-21 13:20:00,199.92,199.95,199.8,199.88,11319.0,194.4624,194.4916,194.3457,194.4235,11319.0
2023-07-21 13:30:00,199.92,199.92,199.73,199.87,11979.0,194.4624,194.4624,194.2776,194.4138,11979.0
2023-07-21 13:40:00,199.87,199.87,199.6,199.73,21544.0,194.4138,194.4138,194.1512,194.2776,21544.0
2023-07-21 13:50:00,199.77,199.83,199.62,199.79,25821.0,194.3165,194.3749,194.1706,194.336,25821.0
2023-07-21 14:00:00,199.8,200.0,199.74,199.91,11865.0,194.3457,194.5403,194.2874,194.4527,11865.0
2023-07-21 14:10:00,199.89,200.05,199.86,200.01,10697.0,194.4333,194.5889,194.4041,194.55,10697.0
2023-07-21 14:20:00,199.93,200.08,199.93,200.02,5078.0,194.4722,194.6181,194.4722,194.5597,5078.0
2023-07-21 14:30:00,200.06,200.06,199.77,199.78,11008.0,194.5986,194.5986,194.3165,194.3263,11008.0
2023-07-21 14:40:00,199.73,199.92,199.73,199.89,13288.0,194.2776,194.4624,194.2776,194.4333,13288.0
2023-07-21 14:50:00,199.88,199.93,199.76,199.77,8827.0,194.4235,194.4722,194.3068,194.3165,8827.0
2023-07-21 15:00:00,199.79,199.87,199.7,199.8,19374.0,194.336,194.4138,194.2484,194.3457,19374.0
2023-07-21 15:10:00,199.82,199.91,199.63,199.78,21785.0,194.3652,194.4527,194.1804,194.3263,21785.0
2023-07-21 15:20:00,199.75,199.85,199.57,199.78,31507.0,194.2971,194.3944,194.122,194.3263,31507.0
2023-07-21 15:30:00,199.81,199.87,199.53,199.87,61934.0,194.3554,194.4138,194.0831,194.4138,61934.0
2023-07-21 15:40:00,199.86,199.97,199.67,199.97,57796.0,194.4041,194.5111,194.2193,194.5111,57796.0
2023-07-21 15:50:00,199.94,200.03,199.7,199.78,188192.0,194.4819,194.5694,194.2484,194.3263,188192.0
2023-07-24 09:30:00,199.68,200.25,199.19,199.97,25471.0,194.229,194.7834,193.7524,194.5111,25471.0
2023-07-24 09:40:00,199.99,200.26,199.63,199.95,11011.0,194.5305,194.7932,194.1804,194.4916,11011.0
2023-07-24 09:50:00,199.94,200.57,199.93,200.56,12509.0,194.4819,195.0947,194.4722,195.085,12509.0
2023-07-24 10:00:00,200.67,200.85,199.99,200.32,12439.0,195.192,195.3671,194.5305,194.8515,12439.0
2023-07-24 10:10:00,200.33,200.46,199.75,199.75,22417.0,194.8612,194.9877,194.2971,194.2971,22417.0
2023-07-24 10:20:00,199.85,200.03,199.7,199.9,26605.0,194.3944,194.5694,194.2484,194.443,26605.0
2023-07-24 10:30:00,199.93,200.24,199.73,200.23,14249.0,194.4722,194.7737,194.2776,194.764,14249.0
2023-07-24 10:40:00,200.22,200.58,199.99,200.19,8112.0,194.7543,195.1044,194.5305,194.7251,8112.0
2023-07-24 10:50:00,200.24,200.56,200.12,200.53,12584.0,194.7737,195.085,194.657,195.0558,12584.0
2023-07-24 11:00:00,200.59,200.67,200.28,200.4,7264.0,195.1142,195.192,194.8126,194.9293,7264.0
2023-07-24 11:10:00,200.39,200.54,200.2,200.43,9626.0,194.9196,195.0655,194.7348,194.9585,9626.0
2023-07-24 11:20:00,200.45,200.85,200.42,200.85,33813.0,194.978,195.3671,194.9488,195.3671,33813.0
2023-07-24 11:30:00,200.9,201.44,200.86,201.44,47376.0,195.4157,195.9409,195.3768,195.9409,47376.0
2023-07-24 11:40:00,201.45,201.61,201.15,201.24,7455.0,195.9507,196.1063,195.6589,195.7464,7455.0
2023-07-24 11:50:00,201.24,201.5,201.13,201.36,11105.0,195.7464,195.9993,195.6394,195.8631,11105.0
2023-07-24 12:00:00,201.41,201.91,201.4,201.9,11199.0,195.9118,196.3981,195.902,196.3884,11199.0
2023-07-24 12:10:00,201.9,202.21,201.75,202.17,15428.0,196.3884,196.6899,196.2425,196.651,15428.0
2023-07-24 12:20:00,202.15,202.39,202.12,202.34,10019.0,196.6316,196.865,196.6024,196.8164,10019.0
2023-07-24 12:30:00,202.32,202.33,201.84,201.91,8493.0,196.7969,196.8067,196.33,196.3981,8493.0
2023-07-24 12:40:00,201.85,201.9,201.57,201.86,14922.0,196.3398,196.3884,196.0674,196.3495,14922.0
2023-07-24 12:50:00,201.76,201.99,201.56,201.85,8878.0,196.2522,196.4759,196.0577,196.3398,8878.0
2023-07-24 13:00:00,201.78,201.93,201.52,201.81,19241.0,196.2717,196.4176,196.0188,196.3008,19241.0
2023-07-24 13:10:00,201.78,201.84,201.5,201.7,13777.0,196.2717,196.33,195.9993,196.1938,13777.0
2023-07-24 13:20:00,201.7,201.8,201.54,201.8,15409.0,196.1938,196.2911,196.0382,196.2911,15409.0
2023-07-24 13:30:00,201.74,201.83,201.61,201.81,31692.0,196.2328,196.3203,196.1063,196.3008,31692.0
2023-07-24 13:40:00,201.8,201.89,201.38,201.5,12515.0,196.2911,196.3787,195.8826,195.9993,12515.0
2023-07-24 13:50:00,201.46,201.46,201.14,201.42,8210.0,195.9604,195.9604,195.6491,195.9215,8210.0
2023-07-24 14:00:00,201.46,201.5,201.25,201.33,8058.0,195.9604,195.9993,195.7561,195.8339,8058.0
2023-07-24 14:10:00,201.3,201.54,201.29,201.53,23465.0,195.8048,196.0382,195.795,196.0285,23465.0
2023-07-24 14:20:00,201.49,201.68,201.45,201.61,12554.0,195.9896,196.1744,195.9507,196.1063,12554.0
2023-07-24 14:30:00,201.55,201.64,201.35,201.39,48995.0,196.0479,196.1355,195.8534,195.8923,48995.0
2023-07-24 14:40:00,201.4,201.4,201.08,201.08,4909.0,195.902,195.902,195.5908,195.5908,4909.0
2023-07-24 14:50:00,200.99,201.19,200.95,201.15,9376.0,195.5032,195.6978,195.4643,195.6589,9376.0
2023-07-24 15:00:00,201.15,201.25,201.01,201.06,9318.0,195.6589,195.7561,195.5227,195.5713,9318.0
2023-07-24 15:10:00,201.05,201.16,200.95,201.06,11373.0,195.5616,195.6686,195.4643,195.5713,11373.0
2023-07-24 15:20:00,201.04,201.07,200.64,200.7,11622.0,195.5519,195.581,195.1628,195.2211,11622.0
2023-07-24 15:30:00,200.67,200.81,200.67,200.74,18783.0,195.192,195.3281,195.192,195.2601,18783.0
2023-07-24 15:40:00,200.77,201.07,200.65,200.8,41799.0,195.2892,195.581,195.1725,195.3184,41799.0
2023-07-24 15:50:00,200.78,200.93,200.4,200.5,123265.0,195.299,195.4449,194.9293,195.0266,123265.0
2023-07-25 09:30:00,200.05,200.4,197.81,199.12,42652.0,194.5889,194.9293,192.41,193.6843,42652.0
2023-07-25 09:40:00,199.12,199.78,198.06,198.09,12478.0,193.6843,194.3263,192.6532,192.6824,12478.0
2023-07-25 09:50:00,198.35,198.5,197.73,197.92,17174.0,192.9353,193.0812,192.3322,192.517,17174.0
2023-07-25 10:00:00,197.81,198.01,197.27,197.64,20579.0,192.41,192.6046,191.8848,192.2447,20579.0
2023-07-25 10:10:00,197.69,197.88,197.42,197.61,16999.0,192.2933,192.4781,192.0307,192.2155,16999.0
2023-07-25 10:20:00,197.56,197.71,197.17,197.71,37880.0,192.1669,192.3128,191.7875,192.3128,37880.0
2023-07-25 10:30:00,197.74,197.92,197.33,197.34,18765.0,192.342,192.517,191.9431,191.9529,18765.0
2023-07-25 10:40:00,197.37,197.73,197.32,197.65,12923.0,191.9821,192.3322,191.9334,192.2544,12923.0
2023-07-25 10:50:00,197.7,197.72,197.32,197.5,21450.0,192.303,192.3225,191.9334,192.1085,21450.0
2023-07-25 11:00:00,197.39,197.74,197.28,197.73,13529.0,192.0015,192.342,191.8945,192.3322,13529.0
2023-07-25 11:10:00,197.67,197.87,197.5,197.5,13459.0,192.2739,192.4684,192.1085,192.1085,13459.0
2023-07-25 11:20:00,197.3,197.72,197.3,197.36,9630.0,191.914,192.3225,191.914,191.9723,9630.0
2023-07-25 11:30:00,197.5,197.5,197.01,197.42,25400.0,192.1085,192.1085,191.6319,192.0307,25400.0
2023-07-25 11:40:00,197.39,197.47,197.18,197.29,11887.0,192.0015,192.0793,191.7972,191.9042,11887.0
2023-07-25 11:50:00,197.26,197.39,197.08,197.38,9897.0,191.8751,192.0015,191.7,191.9918,9897.0
2023-07-25 12:00:00,197.45,197.46,197.24,197.3,14687.0,192.0599,192.0696,191.8556,191.914,14687.0
2023-07-25 12:10:00,197.34,197.36,196.9,196.91,13100.0,191.9529,191.9723,191.5249,191.5346,13100.0
2023-07-25 12:20:00,196.9,196.9,196.65,196.66,17077.0,191.5249,191.5249,191.2817,191.2914,17077.0
2023-07-25 12:30:00,196.59,196.92,196.48,196.92,15696.0,191.2233,191.5443,191.1163,191.5443,15696.0
2023-07-25 12:40:00,196.88,196.9,196.73,196.78,69636.0,191.5054,191.5249,191.3595,191.4082,69636.0
2023-07-25 12:50:00,196.78,196.89,196.71,196.82,21038.0,191.4082,191.5152,191.3401,191.4471,21038.0
2023-07-25 13:00:00,196.8,197.09,196.71,196.76,29061.0,191.4276,191.7097,191.3401,191.3887,29061.0
2023-07-25 13:10:00,196.69,196.89,196.63,196.73,15597.0,191.3206,191.5152,191.2623,191.3595,15597.0
2023-07-25 13:20:00,196.72,196.87,196.6,196.69,23244.0,191.3498,191.4957,191.2331,191.3206,23244.0
2023-07-25 13:30:00,196.69,196.74,196.54,196.61,21019.0,191.3206,191.3693,191.1747,191.2428,21019.0
2023-07-25 13:40:00,196.61,197.07,196.6,196.95,21820.0,191.2428,191.6902,191.2331,191.5735,21820.0
2023-07-25 13:50:00,196.95,197.03,196.71,196.76,15388.0,191.5735,191.6513,191.3401,191.3887,15388.0
2023-07-25 14:00:00,196.72,196.73,196.42,196.57,16048.0,191.3498,191.3595,191.058,191.2039,16048.0
2023-07-25 14:10:00,196.56,196.68,196.46,196.56,16332.0,191.1942,191.3109,191.0969,191.1942,16332.0
2023-07-25 14:20:00,196.57,196.6,196.41,196.54,14990.0,191.2039,191.2331,191.0483,191.1747,14990.0
2023-07-25 14:30:00,196.53,196.73,196.4,196.46,20767.0,191.165,191.3595,191.0385,191.0969,20767.0
2023-07-25 14:40:00,196.47,196.47,196.03,196.03,17790.0,191.1066,191.1066,190.6786,190.6786,17790.0
2023-07-25 14:50:00,196.0,196.19,195.91,196.19,23142.0,190.6495,190.8343,190.5619,190.8343,23142.0
2023-07-25 15:00:00,196.21,196.35,195.88,195.9,19584.0,190.8537,190.9899,190.5327,190.5522,19584.0
2023-07-25 15:10:00,195.9,196.16,195.88,196.05,27740.0,190.5522,190.8051,190.5327,190.6981,27740.0
2023-07-25 15:20:00,196.04,196.09,195.6,195.71,23260.0,190.6884,190.737,190.2604,190.3674,23260.0
2023-07-25 15:30:00,195.68,195.73,195.38,195.49,45078.0,190.3382,190.3868,190.0464,190.1534,45078.0
2023-07-25 15:40:00,195.51,195.95,195.4,195.79,63907.0,190.1728,190.6008,190.0658,190.4452,63907.0
2023-07-25 15:50:00,195.76,195.99,195.36,195.64,221175.0,190.416,190.6397,190.0269,190.2993,221175.0
2023-07-26 09:30:00,206.11,208.89,203.58,208.09,150494.0,200.4835,203.1876,198.0225,202.4094,150494.0
2023-07-26 09:40:00,207.99,208.43,206.81,207.95,122114.0,202.3121,202.7401,201.1644,202.2732,122114.0
2023-07-26 09:50:00,207.98,208.99,207.25,207.6,58109.0,202.3024,203.2848,201.5923,201.9328,58109.0
2023-07-26 10:00:00,207.39,208.0,206.99,207.26,53682.0,201.7285,202.3219,201.3394,201.6021,53682.0
2023-07-26 10:10:00,207.45,207.98,207.25,207.68,43183.0,201.7869,202.3024,201.5923,202.0106,43183.0
2023-07-26 10:20:00,207.76,208.57,207.68,207.8,51182.0,202.0884,202.8763,202.0106,202.1273,51182.0
2023-07-26 10:30:00,207.85,207.92,206.86,207.35,58434.0,202.176,202.2441,201.213,201.6896,58434.0
2023-07-26 10:40:00,207.28,207.8,207.14,207.68,43904.0,201.6215,202.1273,201.4853,202.0106,43904.0
2023-07-26 10:50:00,207.66,208.0,207.56,207.78,23140.0,201.9911,202.3219,201.8939,202.1079,23140.0
2023-07-26 11:00:00,207.76,208.11,207.67,207.73,27900.0,202.0884,202.4289,202.0009,202.0592,27900.0
2023-07-26 11:10:00,207.83,207.86,207.14,207.41,34820.0,202.1565,202.1857,201.4853,201.748,34820.0
2023-07-26 11:20:00,207.39,207.96,207.13,207.84,34799.0,201.7285,202.283,201.4756,202.1662,34799.0
2023-07-26 11:30:00,207.86,207.91,207.47,207.68,32562.0,202.1857,202.2343,201.8063,202.0106,32562.0
2023-07-26 11:40:00,207.77,207.92,207.09,207.19,26302.0,202.0981,202.2441,201.4367,201.534,26302.0
2023-07-26 11:50:00,207.11,207.11,206.55,206.61,24765.0,201.4562,201.4562,200.9114,200.9698,24765.0
2023-07-26 12:00:00,206.56,206.72,206.15,206.29,13586.0,200.9212,201.0768,200.5224,200.6585,13586.0
2023-07-26 12:10:00,206.29,206.39,206.1,206.34,27368.0,200.6585,200.7558,200.4737,200.7072,27368.0
2023-07-26 12:20:00,206.34,206.58,206.28,206.49,13658.0,200.7072,200.9406,200.6488,200.8531,13658.0
2023-07-26 12:30:00,206.49,206.68,206.34,206.5,22929.0,200.8531,201.0379,200.7072,200.8628,22929.0
2023-07-26 12:40:00,206.48,206.53,205.97,206.23,14614.0,200.8434,200.892,200.3473,200.6002,14614.0
2023-07-26 12:50:00,206.23,206.49,206.0,206.44,23031.0,200.6002,200.8531,200.3765,200.8045,23031.0
2023-07-26 13:00:00,206.44,206.89,206.18,206.79,27087.0,200.8045,201.2422,200.5516,201.1449,27087.0
2023-07-26 13:10:00,206.82,207.25,206.67,207.14,28617.0,201.1741,201.5923,201.0282,201.4853,28617.0
2023-07-26 13:20:00,207.14,207.21,206.76,206.89,12977.0,201.4853,201.5534,201.1157,201.2422,12977.0
2023-07-26 13:30:00,206.95,206.96,206.41,206.56,16747.0,201.3005,201.3103,200.7753,200.9212,16747.0
2023-07-26 13:40:00,206.56,206.63,206.16,206.26,33328.0,200.9212,200.9893,200.5321,200.6294,33328.0
2023-07-26 13:50:00,206.23,206.66,206.07,206.46,23794.0,200.6002,201.0184,200.4446,200.8239,23794.0
2023-07-26 14:00:00,206.39,206.39,205.77,205.77,25326.0,200.7558,200.7558,200.1527,200.1527,25326.0
2023-07-26 14:10:00,205.74,206.4,205.62,206.25,22364.0,200.1236,200.7655,200.0068,200.6196,22364.0
2023-07-26 14:20:00,206.2,207.09,206.2,207.09,22862.0,200.571,201.4367,200.571,201.4367,22862.0
2023-07-26 14:30:00,207.04,207.21,206.73,207.18,34073.0,201.3881,201.5534,201.0865,201.5243,34073.0
2023-07-26 14:40:00,207.1,207.22,206.74,206.9,21000.0,201.4464,201.5632,201.0963,201.2519,21000.0
2023-07-26 14:50:00,206.9,207.0,206.75,206.95,28166.0,201.2519,201.3492,201.106,201.3005,28166.0
2023-07-26 15:00:00,206.92,206.95,206.37,206.65,30771.0,201.2713,201.3005,200.7364,201.0087,30771.0
2023-07-26 15:10:00,206.65,206.9,206.51,206.76,58634.0,201.0087,201.2519,200.8725,201.1157,58634.0
2023-07-26 15:20:00,206.76,206.89,206.69,206.84,29156.0,201.1157,201.2422,201.0476,201.1935,29156.0
2023-07-26 15:30:00,206.87,206.87,206.34,206.46,48716.0,201.2227,201.2227,200.7072,200.8239,48716.0
2023-07-26 15:40:00,206.5,206.59,205.88,205.93,113657.0,200.8628,200.9504,200.2597,200.3084,113657.0
2023-07-26 15:50:00,205.97,206.09,205.75,205.81,197709.0,200.3473,200.464,200.1333,200.1917,197709.0
2023-07-27 09:30:00,207.0,208.06,206.39,206.39,77724.0,201.3492,202.3802,200.7558,200.7558,77724.0
2023-07-27 09:40:00,206.25,206.98,206.02,206.64,81881.0,200.6196,201.3297,200.3959,200.999,81881.0
2023-07-27 09:50:00,206.66,207.93,206.53,207.83,81595.0,201.0184,202.2538,200.892,202.1565,81595.0
2023-07-27 10:00:00,207.77,208.59,207.36,208.56,41669.0,202.0981,202.8958,201.6993,202.8666,41669.0
2023-07-27 10:10:00,208.65,209.84,208.55,209.37,38929.0,202.9541,204.1116,202.8569,203.6545,38929.0
2023-07-27 10:20:00,209.43,210.26,209.27,210.26,90012.0,203.7128,204.5202,203.5572,204.5202,90012.0
2023-07-27 10:30:00,210.15,211.18,210.15,211.05,96997.0,204.4132,205.4151,204.4132,205.2886,96997.0
2023-07-27 10:40:00,211.09,211.77,211.08,211.52,39292.0,205.3275,205.989,205.3178,205.7458,39292.0
2023-07-27 10:50:00,211.62,211.62,210.75,210.75,28470.0,205.843,205.843,204.9968,204.9968,28470.0
2023-07-27 11:00:00,210.66,210.72,209.29,209.54,58393.0,204.9093,204.9676,203.5767,203.8198,58393.0
2023-07-27 11:10:00,209.53,210.48,209.44,210.36,50749.0,203.8101,204.7342,203.7226,204.6174,50749.0
2023-07-27 11:20:00,210.4,210.48,209.56,209.56,29116.0,204.6563,204.7342,203.8393,203.8393,29116.0
2023-07-27 11:30:00,209.54,209.94,209.49,209.82,27274.0,203.8198,204.2089,203.7712,204.0922,27274.0
2023-07-27 11:40:00,209.83,210.13,209.75,210.06,17846.0,204.1019,204.3937,204.0241,204.3256,17846.0
2023-07-27 11:50:00,210.06,210.72,210.05,210.53,42151.0,204.3256,204.9676,204.3159,204.7828,42151.0
2023-07-27 12:00:00,210.59,210.6,209.8,210.23,38628.0,204.8412,204.8509,204.0727,204.491,38628.0
2023-07-27 12:10:00,210.25,210.53,210.24,210.53,34148.0,204.5104,204.7828,204.5007,204.7828,34148.0
2023-07-27 12:20:00,210.53,210.72,210.36,210.45,39305.0,204.7828,204.9676,204.6174,204.705,39305.0
2023-07-27 12:30:00,210.45,210.58,210.05,210.52,19757.0,204.705,204.8314,204.3159,204.7731,19757.0
2023-07-27 12:40:00,210.57,210.96,210.55,210.91,26320.0,204.8217,205.2011,204.8023,205.1524,26320.0
2023-07-27 12:50:00,211.0,211.27,210.75,210.88,78189.0,205.24,205.5026,204.9968,205.1232,78189.0
2023-07-27 13:00:00,210.83,211.04,210.82,210.89,23514.0,205.0746,205.2789,205.0649,205.133,23514.0
2023-07-27 13:10:00,210.98,211.09,210.72,211.02,27691.0,205.2205,205.3275,204.9676,205.2594,27691.0
2023-07-27 13:20:00,211.06,211.07,210.77,210.93,37275.0,205.2983,205.3081,205.0162,205.1719,37275.0
2023-07-27 13:30:00,210.91,211.21,210.65,211.03,26598.0,205.1524,205.4442,204.8995,205.2692,26598.0
2023-07-27 13:40:00,210.98,211.09,210.67,211.0,34262.0,205.2205,205.3275,204.919,205.24,34262.0
2023-07-27 13:50:00,211.0,211.75,210.91,211.72,39768.0,205.24,205.9695,205.1524,205.9403,39768.0
2023-07-27 14:00:00,211.71,211.87,211.52,211.81,51254.0,205.9306,206.0862,205.7458,206.0279,51254.0
2023-07-27 14:10:00,211.81,211.82,211.24,211.52,56492.0,206.0279,206.0376,205.4734,205.7458,56492.0
2023-07-27 14:20:00,211.48,211.71,211.22,211.5,31795.0,205.7069,205.9306,205.454,205.7263,31795.0
2023-07-27 14:30:00,211.49,211.58,211.18,211.32,30939.0,205.7166,205.8041,205.4151,205.5512,30939.0
2023-07-27 14:40:00,211.33,211.76,211.32,211.45,28909.0,205.561,205.9792,205.5512,205.6777,28909.0
2023-07-27 14:50:00,211.45,211.54,211.16,211.28,39102.0,205.6777,205.7652,205.3956,205.5123,39102.0
2023-07-27 15:00:00,211.27,211.54,211.1,211.52,32326.0,205.5026,205.7652,205.3372,205.7458,32326.0
2023-07-27 15:10:00,211.52,211.9,211.48,211.83,39947.0,205.7458,206.1154,205.7069,206.0473,39947.0
2023-07-27 15:20:00,211.81,211.81,211.49,211.67,74083.0,206.0279,206.0279,205.7166,205.8917,74083.0
2023-07-27 15:30:00,211.68,211.89,211.64,211.87,129288.0,205.9014,206.1057,205.8625,206.0862,129288.0
2023-07-27 15:40:00,211.86,211.91,211.63,211.79,165485.0,206.0765,206.1251,205.8528,206.0084,165485.0
2023-07-27 15:50:00,211.73,211.98,211.17,211.2,404555.0,205.95,206.1932,205.4053,205.4345,404555.0
2023-07-28 09:30:00,211.95,211.95,208.88,209.0,46007.0,206.164,206.164,203.1778,203.2946,46007.0
2023-07-28 09:40:00,209.15,209.77,208.42,208.91,61699.0,203.4405,204.0435,202.7304,203.207,61699.0
2023-07-28 09:50:00,208.9,209.19,208.38,209.09,29305.0,203.1973,203.4794,202.6915,203.3821,29305.0
2023-07-28 10:00:00,208.99,209.06,208.33,208.72,21399.0,203.2848,203.3529,202.6429,203.0222,21399.0
2023-07-28 10:10:00,208.7,209.62,208.43,209.38,30778.0,203.0028,203.8976,202.7401,203.6642,30778.0
2023-07-28 10:20:00,209.47,210.09,209.45,209.96,62709.0,203.7517,204.3548,203.7323,204.2284,62709.0
2023-07-28 10:30:00,210.0,210.02,209.64,209.78,32709.0,204.2673,204.2867,203.9171,204.0533,32709.0
2023-07-28 10:40:00,209.8,209.9,208.99,209.19,23292.0,204.0727,204.17,203.2848,203.4794,23292.0
2023-07-28 10:50:00,209.19,209.19,208.35,208.58,21300.0,203.4794,203.4794,202.6623,202.886,21300.0
2023-07-28 11:00:00,208.5,208.5,207.98,208.03,18233.0,202.8082,202.8082,202.3024,202.351,18233.0
2023-07-28 11:10:00,208.04,208.2,207.82,208.11,17865.0,202.3608,202.5164,202.1468,202.4289,17865.0
2023-07-28 11:20:00,208.1,208.46,207.87,207.96,16841.0,202.4191,202.7693,202.1954,202.283,16841.0
2023-07-28 11:30:00,207.87,208.16,207.7,207.82,21617.0,202.1954,202.4775,202.0301,202.1468,21617.0
2023-07-28 11:40:00,207.86,208.11,207.81,207.97,14291.0,202.1857,202.4289,202.1371,202.2927,14291.0
2023-07-28 11:50:00,208.01,208.01,207.57,207.85,34712.0,202.3316,202.3316,201.9036,202.176,34712.0
2023-07-28 12:00:00,207.83,207.83,206.54,206.62,57000.0,202.1565,202.1565,200.9017,200.9795,57000.0
2023-07-28 12:10:00,206.62,206.62,205.89,206.36,95691.0,200.9795,200.9795,200.2695,200.7266,95691.0
2023-07-28 12:20:00,206.36,207.12,206.36,206.89,18822.0,200.7266,201.4659,200.7266,201.2422,18822.0
2023-07-28 12:30:00,206.9,207.61,206.85,207.53,28332.0,201.2519,201.9425,201.2033,201.8647,28332.0
2023-07-28 12:40:00,207.53,207.7,207.29,207.42,30048.0,201.8647,202.0301,201.6312,201.7577,30048.0
2023-07-28 12:50:00,207.39,207.63,207.08,207.61,24315.0,201.7285,201.962,201.427,201.9425,24315.0
2023-07-28 13:00:00,207.61,207.63,207.1,207.15,12985.0,201.9425,201.962,201.4464,201.4951,12985.0
2023-07-28 13:10:00,207.14,207.29,207.02,207.06,16525.0,201.4853,201.6312,201.3686,201.4075,16525.0
2023-07-28 13:20:00,207.01,207.05,206.65,206.7,16716.0,201.3589,201.3978,201.0087,201.0574,16716.0
2023-07-28 13:30:00,206.65,206.74,206.33,206.43,16023.0,201.0087,201.0963,200.6975,200.7947,16023.0
2023-07-28 13:40:00,206.42,206.61,206.2,206.46,18274.0,200.785,200.9698,200.571,200.8239,18274.0
2023-07-28 13:50:00,206.49,206.95,206.49,206.89,21691.0,200.8531,201.3005,200.8531,201.2422,21691.0
2023-07-28 14:00:00,206.85,206.88,206.5,206.58,15769.0,201.2033,201.2324,200.8628,200.9406,15769.0
2023-07-28 14:10:00,206.58,206.58,206.09,206.09,14573.0,200.9406,200.9406,200.464,200.464,14573.0
2023-07-28 14:20:00,206.06,206.27,206.04,206.26,14130.0,200.4348,200.6391,200.4154,200.6294,14130.0
2023-07-28 14:30:00,206.23,206.38,206.09,206.14,18265.0,200.6002,200.7461,200.464,200.5126,18265.0
2023-07-28 14:40:00,206.19,206.49,206.08,206.49,12283.0,200.5613,200.8531,200.4543,200.8531,12283.0
2023-07-28 14:50:00,206.5,206.75,206.4,206.54,25573.0,200.8628,201.106,200.7655,200.9017,25573.0
2023-07-28 15:00:00,206.58,206.77,206.05,206.15,25275.0,200.9406,201.1254,200.4251,200.5224,25275.0
2023-07-28 15:10:00,206.13,206.35,206.09,206.2,24685.0,200.5029,200.7169,200.464,200.571,24685.0
2023-07-28 15:20:00,206.19,206.37,206.11,206.26,22128.0,200.5613,200.7364,200.4835,200.6294,22128.0
2023-07-28 15:30:00,206.29,206.3,205.8,205.85,37841.0,200.6585,200.6683,200.1819,200.2306,37841.0
2023-07-28 15:40:00,205.86,205.91,205.63,205.73,40799.0,200.2403,200.2889,200.0166,200.1138,40799.0
2023-07-28 15:50:00,205.71,206.15,205.6,205.95,155547.0,200.0944,200.5224,199.9874,200.3278,155547.0
2023-07-31 09:30:00,205.42,205.51,204.45,205.51,41751.0,199.8123,199.8998,198.8688,199.8998,41751.0
2023-07-31 09:40:00,205.5,206.17,205.43,205.84,20146.0,199.8901,200.5418,199.822,200.2208,20146.0
2023-07-31 09:50:00,206.09,206.46,205.9,206.16,17497.0,200.464,200.8239,200.2792,200.5321,17497.0
2023-07-31 10:00:00,206.27,206.27,205.48,205.48,13533.0,200.6391,200.6391,199.8707,199.8707,13533.0
2023-07-31 10:10:00,205.48,205.48,204.74,204.84,33199.0,199.8707,199.8707,199.1509,199.2481,33199.0
2023-07-31 10:20:00,204.9,205.71,204.84,205.67,18298.0,199.3065,200.0944,199.2481,200.0555,18298.0
2023-07-31 10:30:00,205.63,205.92,205.55,205.71,9492.0,200.0166,200.2986,199.9387,200.0944,9492.0
2023-07-31 10:40:00,205.72,205.94,205.54,205.62,12728.0,200.1041,200.3181,199.929,200.0068,12728.0
2023-07-31 10:50:00,205.49,205.54,205.01,205.28,8894.0,199.8804,199.929,199.4135,199.6761,8894.0
2023-07-31 11:00:00,205.34,205.34,204.67,204.95,14034.0,199.7345,199.7345,199.0828,199.3551,14034.0
2023-07-31 11:10:00,204.97,205.08,204.89,204.89,6233.0,199.3746,199.4816,199.2968,199.2968,6233.0
2023-07-31 11:20:00,204.89,204.97,204.55,204.78,10958.0,199.2968,199.3746,198.966,199.1898,10958.0
2023-07-31 11:30:00,204.68,204.75,204.47,204.55,8515.0,199.0925,199.1606,198.8882,198.966,8515.0
2023-07-31 11:40:00,204.53,204.53,204.12,204.21,9702.0,198.9466,198.9466,198.5478,198.6353,9702.0
2023-07-31 11:50:00,204.29,204.33,203.91,203.98,19460.0,198.7131,198.7521,198.3435,198.4116,19460.0
2023-07-31 12:00:00,203.95,204.24,203.82,204.01,12382.0,198.3824,198.6645,198.256,198.4408,12382.0
2023-07-31 12:10:00,203.95,204.35,203.95,204.24,5557.0,198.3824,198.7715,198.3824,198.6645,5557.0
2023-07-31 12:20:00,204.31,204.42,204.05,204.16,6013.0,198.7326,198.8396,198.4797,198.5867,6013.0
2023-07-31 12:30:00,204.16,204.21,203.94,203.94,6586.0,198.5867,198.6353,198.3727,198.3727,6586.0
2023-07-31 12:40:00,203.95,203.98,203.66,203.68,8278.0,198.3824,198.4116,198.1003,198.1198,8278.0
2023-07-31 12:50:00,203.66,204.0,203.66,203.95,5156.0,198.1003,198.4311,198.1003,198.3824,5156.0
2023-07-31 13:00:00,204.0,204.12,203.87,203.87,6771.0,198.4311,198.5478,198.3046,198.3046,6771.0
2023-07-31 13:10:00,203.93,204.08,203.79,203.84,8517.0,198.363,198.5089,198.2268,198.2754,8517.0
2023-07-31 13:20:00,203.87,203.91,203.64,203.76,11089.0,198.3046,198.3435,198.0809,198.1976,11089.0
2023-07-31 13:30:00,203.8,203.93,203.76,203.81,7199.0,198.2365,198.363,198.1976,198.2462,7199.0
2023-07-31 13:40:00,203.81,203.92,203.78,203.78,6068.0,198.2462,198.3532,198.2171,198.2171,6068.0
2023-07-31 13:50:00,203.66,203.66,203.33,203.44,8716.0,198.1003,198.1003,197.7794,197.8863,8716.0
2023-07-31 14:00:00,203.42,203.61,203.37,203.48,10659.0,197.8669,198.0517,197.8183,197.9253,10659.0
2023-07-31 14:10:00,203.47,203.57,203.37,203.56,13912.0,197.9155,198.0128,197.8183,198.0031,13912.0
2023-07-31 14:20:00,203.58,203.89,203.57,203.89,11678.0,198.0225,198.3241,198.0128,198.3241,11678.0
2023-07-31 14:30:00,203.88,204.03,203.85,203.86,11957.0,198.3143,198.4602,198.2852,198.2949,11957.0
2023-07-31 14:40:00,203.82,203.94,203.73,203.89,13004.0,198.256,198.3727,198.1684,198.3241,13004.0
2023-07-31 14:50:00,203.91,203.92,203.71,203.78,12428.0,198.3435,198.3532,198.149,198.2171,12428.0
2023-07-31 15:00:00,203.75,203.89,203.6,203.61,12494.0,198.1879,198.3241,198.042,198.0517,12494.0
2023-07-31 15:10:00,203.64,203.65,203.42,203.65,13300.0,198.0809,198.0906,197.8669,198.0906,13300.0
2023-07-31 15:20:00,203.65,203.72,203.57,203.68,26107.0,198.0906,198.1587,198.0128,198.1198,26107.0
2023-07-31 15:30:00,203.65,203.73,203.49,203.55,33141.0,198.0906,198.1684,197.935,197.9933,33141.0
2023-07-31 15:40:00,203.58,203.85,203.37,203.45,46203.0,198.0225,198.2852,197.8183,197.8961,46203.0
2023-07-31 15:50:00,203.42,204.45,203.24,204.42,210861.0,197.8669,198.8688,197.6918,198.8396,210861.0
2023-08-01 09:30:00,205.19,205.74,204.85,205.28,29236.0,199.5886,200.1236,199.2579,199.6761,29236.0
2023-08-01 09:40:00,205.3,205.79,205.19,205.79,17486.0,199.6956,200.1722,199.5886,200.1722,17486.0
2023-08-01 09:50:00,205.81,206.43,205.61,206.31,25791.0,200.1917,200.7947,199.9971,200.678,25791.0
2023-08-01 10:00:00,206.21,206.48,205.5,205.55,25117.0,200.5807,200.8434,199.8901,199.9387,25117.0
2023-08-01 10:10:00,205.46,205.46,204.96,205.03,13811.0,199.8512,199.8512,199.3649,199.4329,13811.0
2023-08-01 10:20:00,205.05,205.05,204.46,204.9,13030.0,199.4524,199.4524,198.8785,199.3065,13030.0
2023-08-01 10:30:00,204.89,204.93,204.0,204.0,5341.0,199.2968,199.3357,198.4311,198.4311,5341.0
2023-08-01 10:40:00,203.97,203.98,203.64,203.86,4537.0,198.4019,198.4116,198.0809,198.2949,4537.0
2023-08-01 10:50:00,203.87,204.29,203.85,204.18,10283.0,198.3046,198.7131,198.2852,198.6061,10283.0
2023-08-01 11:00:00,204.11,204.18,203.74,203.87,9328.0,198.5381,198.6061,198.1782,198.3046,9328.0
2023-08-01 11:10:00,203.86,203.96,203.31,203.31,8616.0,198.2949,198.3922,197.7599,197.7599,8616.0
2023-08-01 11:20:00,203.29,203.63,203.29,203.55,8230.0,197.7404,198.0712,197.7404,197.9933,8230.0
2023-08-01 11:30:00,203.58,203.66,203.15,203.45,11527.0,198.0225,198.1003,197.6043,197.8961,11527.0
2023-08-01 11:40:00,203.47,203.92,203.15,203.92,11673.0,197.9155,198.3532,197.6043,198.3532,11673.0
2023-08-01 11:50:00,203.95,204.03,203.51,203.68,12037.0,198.3824,198.4602,197.9544,198.1198,12037.0
2023-08-01 12:00:00,203.78,203.88,203.58,203.75,7646.0,198.2171,198.3143,198.0225,198.1879,7646.0
2023-08-01 12:10:00,203.7,203.86,203.69,203.71,5276.0,198.1393,198.2949,198.1295,198.149,5276.0
2023-08-01 12:20:00,203.74,203.74,203.5,203.57,6497.0,198.1782,198.1782,197.9447,198.0128,6497.0
2023-08-01 12:30:00,203.59,203.67,203.51,203.51,4834.0,198.0323,198.1101,197.9544,197.9544,4834.0
2023-08-01 12:40:00,203.53,203.95,203.52,203.95,9669.0,197.9739,198.3824,197.9642,198.3824,9669.0
2023-08-01 12:50:00,203.88,203.9,203.37,203.47,10619.0,198.3143,198.3338,197.8183,197.9155,10619.0
2023-08-01 13:00:00,203.52,203.57,203.33,203.36,4031.0,197.9642,198.0128,197.7794,197.8085,4031.0
2023-08-01 13:10:00,203.3,203.46,203.3,203.41,8676.0,197.7502,197.9058,197.7502,197.8572,8676.0
2023-08-01 13:20:00,203.4,203.56,203.37,203.5,13350.0,197.8474,198.0031,197.8183,197.9447,13350.0
2023-08-01 13:30:00,203.46,203.47,203.26,203.26,7296.0,197.9058,197.9155,197.7113,197.7113,7296.0
2023-08-01 13:40:00,203.19,203.38,203.09,203.38,6659.0,197.6432,197.828,197.5459,197.828,6659.0
2023-08-01 13:50:00,203.4,203.71,203.36,203.49,13617.0,197.8474,198.149,197.8085,197.935,13617.0
2023-08-01 14:00:00,203.51,203.56,203.35,203.44,5761.0,197.9544,198.0031,197.7988,197.8863,5761.0
2023-08-01 14:10:00,203.43,203.47,203.34,203.42,7050.0,197.8766,197.9155,197.7891,197.8669,7050.0
2023-08-01 14:20:00,203.41,203.43,203.17,203.36,7386.0,197.8572,197.8766,197.6237,197.8085,7386.0
2023-08-01 14:30:00,203.37,203.73,203.37,203.7,10844.0,197.8183,198.1684,197.8183,198.1393,10844.0
2023-08-01 14:40:00,203.67,203.7,203.6,203.63,7736.0,198.1101,198.1393,198.042,198.0712,7736.0
2023-08-01 14:50:00,203.66,203.66,203.42,203.53,18154.0,198.1003,198.1003,197.8669,197.9739,18154.0
2023-08-01 15:00:00,203.54,203.54,203.38,203.45,6076.0,197.9836,197.9836,197.828,197.8961,6076.0
2023-08-01 15:10:00,203.47,203.78,203.47,203.65,12658.0,197.9155,198.2171,197.9155,198.0906,12658.0
2023-08-01 15:20:00,203.66,203.81,203.6,203.66,22272.0,198.1003,198.2462,198.042,198.1003,22272.0
2023-08-01 15:30:00,203.66,203.71,203.5,203.68,19157.0,198.1003,198.149,197.9447,198.1198,19157.0
2023-08-01 15:40:00,203.68,203.69,203.3,203.31,36194.0,198.1198,198.1295,197.7502,197.7599,36194.0
2023-08-01 15:50:00,203.35,203.54,203.07,203.18,119260.0,197.7988,197.9836,197.5264,197.6334,119260.0
2023-08-02 09:30:00,203.03,204.27,202.95,203.97,69829.0,197.4875,198.6937,197.4097,198.4019,69829.0
2023-08-02 09:40:00,204.09,205.68,204.09,205.53,30961.0,198.5186,200.0652,198.5186,199.9193,30961.0
2023-08-02 09:50:00,205.83,206.38,205.82,206.11,30830.0,200.2111,200.7461,200.2014,200.4835,30830.0
2023-08-02 10:00:00,206.03,206.04,204.83,205.28,15675.0,200.4056,200.4154,199.2384,199.6761,15675.0
2023-08-02 10:10:00,205.41,205.68,204.89,204.97,16653.0,199.8026,200.0652,199.2968,199.3746,16653.0
2023-08-02 10:20:00,205.02,205.16,204.75,205.13,14306.0,199.4232,199.5594,199.1606,199.5302,14306.0
2023-08-02 10:30:00,205.13,205.43,205.03,205.11,21795.0,199.5302,199.822,199.4329,199.5108,21795.0
2023-08-02 10:40:00,205.21,205.29,204.9,205.04,24242.0,199.608,199.6858,199.3065,199.4427,24242.0
2023-08-02 10:50:00,204.97,204.97,204.3,204.48,19571.0,199.3746,199.3746,198.7229,198.898,19571.0
2023-08-02 11:00:00,204.44,204.85,204.44,204.68,9861.0,198.8591,199.2579,198.8591,199.0925,9861.0
2023-08-02 11:10:00,204.71,204.78,204.0,204.01,10837.0,199.1217,199.1898,198.4311,198.4408,10837.0
2023-08-02 11:20:00,204.06,204.7,204.06,204.68,12519.0,198.4894,199.112,198.4894,199.0925,12519.0
2023-08-02 11:30:00,204.72,205.11,204.72,205.02,7718.0,199.1314,199.5108,199.1314,199.4232,7718.0
2023-08-02 11:40:00,204.96,204.99,204.76,204.99,6347.0,199.3649,199.394,199.1703,199.394,6347.0
2023-08-02 11:50:00,205.03,205.8,205.0,205.8,13048.0,199.4329,200.1819,199.4038,200.1819,13048.0
2023-08-02 12:00:00,205.8,206.52,205.76,206.51,13503.0,200.1819,200.8823,200.143,200.8725,13503.0
2023-08-02 12:10:00,206.51,206.73,206.28,206.64,25036.0,200.8725,201.0865,200.6488,200.999,25036.0
2023-08-02 12:20:00,206.74,207.29,206.64,207.21,19303.0,201.0963,201.6312,200.999,201.5534,19303.0
2023-08-02 12:30:00,207.19,207.3,206.9,207.03,22285.0,201.534,201.641,201.2519,201.3783,22285.0
2023-08-02 12:40:00,207.03,207.05,206.19,206.19,13161.0,201.3783,201.3978,200.5613,200.5613,13161.0
2023-08-02 12:50:00,206.16,206.47,206.08,206.26,10337.0,200.5321,200.8336,200.4543,200.6294,10337.0
2023-08-02 13:00:00,206.28,206.47,206.25,206.34,11026.0,200.6488,200.8336,200.6196,200.7072,11026.0
2023-08-02 13:10:00,206.38,206.63,206.32,206.46,15228.0,200.7461,200.9893,200.6877,200.8239,15228.0
2023-08-02 13:20:00,206.41,206.56,206.32,206.5,10833.0,200.7753,200.9212,200.6877,200.8628,10833.0
2023-08-02 13:30:00,206.49,206.61,206.07,206.13,9578.0,200.8531,200.9698,200.4446,200.5029,9578.0
2023-08-02 13:40:00,206.2,206.33,206.13,206.31,9253.0,200.571,200.6975,200.5029,200.678,9253.0
2023-08-02 13:50:00,206.34,206.34,206.1,206.23,13947.0,200.7072,200.7072,200.4737,200.6002,13947.0
2023-08-02 14:00:00,206.27,206.48,206.05,206.06,17598.0,200.6391,200.8434,200.4251,200.4348,17598.0
2023-08-02 14:10:00,206.06,206.09,205.62,205.66,11736.0,200.4348,200.464,200.0068,200.0457,11736.0
2023-08-02 14:20:00,205.66,206.05,205.66,206.03,14684.0,200.0457,200.4251,200.0457,200.4056,14684.0
2023-08-02 14:30:00,206.03,206.09,205.85,206.0,14311.0,200.4056,200.464,200.2306,200.3765,14311.0
2023-08-02 14:40:00,205.98,206.0,205.67,205.75,13431.0,200.357,200.3765,200.0555,200.1333,13431.0
2023-08-02 14:50:00,205.72,205.75,205.5,205.6,12186.0,200.1041,200.1333,199.8901,199.9874,12186.0
2023-08-02 15:00:00,205.62,205.74,205.5,205.72,15949.0,200.0068,200.1236,199.8901,200.1041,15949.0
2023-08-02 15:10:00,205.75,205.88,205.58,205.78,29066.0,200.1333,200.2597,199.9679,200.1625,29066.0
2023-08-02 15:20:00,205.79,205.91,205.54,205.54,14933.0,200.1722,200.2889,199.929,199.929,14933.0
2023-08-02 15:30:00,205.46,205.53,205.35,205.52,20383.0,199.8512,199.9193,199.7442,199.9096,20383.0
2023-08-02 15:40:00,205.52,205.71,205.49,205.59,28274.0,199.9096,200.0944,199.8804,199.9777,28274.0
2023-08-02 15:50:00,205.54,206.08,205.49,205.59,99892.0,199.929,200.4543,199.8804,199.9777,99892.0
2023-08-03 09:30:00,205.22,205.35,204.48,204.63,27042.0,199.6178,199.7442,198.898,199.0439,27042.0
2023-08-03 09:40:00,204.34,204.41,203.29,203.47,21671.0,198.7618,198.8299,197.7404,197.9155,21671.0
2023-08-03 09:50:00,203.51,204.0,203.5,203.79,6864.0,197.9544,198.4311,197.9447,198.2268,6864.0
2023-08-03 10:00:00,203.8,204.67,203.79,204.55,14051.0,198.2365,199.0828,198.2268,198.966,14051.0
2023-08-03 10:10:00,204.68,204.76,204.03,204.26,10255.0,199.0925,199.1703,198.4602,198.684,10255.0
2023-08-03 10:20:00,204.21,204.49,204.07,204.22,9011.0,198.6353,198.9077,198.4992,198.6451,9011.0
2023-08-03 10:30:00,204.18,204.18,203.68,203.68,14470.0,198.6061,198.6061,198.1198,198.1198,14470.0
2023-08-03 10:40:00,203.59,204.31,203.57,204.23,8714.0,198.0323,198.7326,198.0128,198.6548,8714.0
2023-08-03 10:50:00,204.22,204.35,203.62,203.74,9511.0,198.6451,198.7715,198.0614,198.1782,9511.0
2023-08-03 11:00:00,203.75,203.86,203.68,203.69,6435.0,198.1879,198.2949,198.1198,198.1295,6435.0
2023-08-03 11:10:00,203.61,203.99,203.61,203.86,24088.0,198.0517,198.4213,198.0517,198.2949,24088.0
2023-08-03 11:20:00,203.88,204.12,203.73,204.04,9264.0,198.3143,198.5478,198.1684,198.47,9264.0
2023-08-03 11:30:00,204.05,204.36,203.94,204.35,17763.0,198.4797,198.7812,198.3727,198.7715,17763.0
2023-08-03 11:40:00,204.24,204.24,203.63,203.78,18050.0,198.6645,198.6645,198.0712,198.2171,18050.0
2023-08-03 11:50:00,203.81,204.04,203.72,203.84,11484.0,198.2462,198.47,198.1587,198.2754,11484.0
2023-08-03 12:00:00,203.73,203.73,203.35,203.41,9547.0,198.1684,198.1684,197.7988,197.8572,9547.0
2023-08-03 12:10:00,203.42,203.59,203.31,203.52,7269.0,197.8669,198.0323,197.7599,197.9642,7269.0
2023-08-03 12:20:00,203.63,203.67,203.48,203.57,10959.0,198.0712,198.1101,197.9253,198.0128,10959.0
2023-08-03 12:30:00,203.63,203.85,203.63,203.82,4267.0,198.0712,198.2852,198.0712,198.256,4267.0
2023-08-03 12:40:00,203.75,204.12,203.72,204.12,10414.0,198.1879,198.5478,198.1587,198.5478,10414.0
2023-08-03 12:50:00,204.19,204.19,203.87,203.95,4899.0,198.6159,198.6159,198.3046,198.3824,4899.0
2023-08-03 13:00:00,203.99,204.05,203.78,203.89,8262.0,198.4213,198.4797,198.2171,198.3241,8262.0
2023-08-03 13:10:00,203.95,204.09,203.83,203.9,6694.0,198.3824,198.5186,198.2657,198.3338,6694.0
2023-08-03 13:20:00,203.92,204.06,203.81,203.86,10957.0,198.3532,198.4894,198.2462,198.2949,10957.0
2023-08-03 13:30:00,203.83,203.85,203.75,203.8,8259.0,198.2657,198.2852,198.1879,198.2365,8259.0
2023-08-03 13:40:00,203.75,204.0,203.75,203.86,14814.0,198.1879,198.4311,198.1879,198.2949,14814.0
2023-08-03 13:50:00,203.86,203.95,203.71,203.76,19757.0,198.2949,198.3824,198.149,198.1976,19757.0
2023-08-03 14:00:00,203.79,203.81,203.61,203.67,11097.0,198.2268,198.2462,198.0517,198.1101,11097.0
2023-08-03 14:10:00,203.7,203.71,203.58,203.64,11072.0,198.1393,198.149,198.0225,198.0809,11072.0
2023-08-03 14:20:00,203.73,203.82,203.65,203.66,19245.0,198.1684,198.256,198.0906,198.1003,19245.0
2023-08-03 14:30:00,203.7,203.76,203.38,203.44,13797.0,198.1393,198.1976,197.828,197.8863,13797.0
2023-08-03 14:40:00,203.47,203.56,203.4,203.51,6967.0,197.9155,198.0031,197.8474,197.9544,6967.0
2023-08-03 14:50:00,203.49,203.56,203.43,203.45,8589.0,197.935,198.0031,197.8766,197.8961,8589.0
2023-08-03 15:00:00,203.49,203.58,203.45,203.51,8655.0,197.935,198.0225,197.8961,197.9544,8655.0
2023-08-03 15:10:00,203.5,203.5,203.26,203.29,22778.0,197.9447,197.9447,197.7113,197.7404,22778.0
2023-08-03 15:20:00,203.3,203.32,203.0,203.1,27354.0,197.7502,197.7696,197.4584,197.5556,27354.0
2023-08-03 15:30:00,203.11,203.11,202.94,203.0,106273.0,197.5654,197.5654,197.4,197.4584,106273.0
2023-08-03 15:40:00,203.01,203.02,202.7,202.86,68489.0,197.4681,197.4778,197.1665,197.3222,68489.0
2023-08-03 15:50:00,202.81,203.1,202.66,202.88,129244.0,197.2735,197.5556,197.1276,197.3416,129244.0
2023-08-04 09:30:00,202.51,203.07,202.09,202.96,19778.0,196.9817,197.5264,196.5732,197.4195,19778.0
2023-08-04 09:40:00,203.18,204.09,203.16,203.89,16049.0,197.6334,198.5186,197.614,198.3241,16049.0
2023-08-04 09:50:00,203.91,204.12,203.5,203.67,20004.0,198.3435,198.5478,197.9447,198.1101,20004.0
2023-08-04 10:00:00,203.77,203.77,202.38,202.46,18359.0,198.2073,198.2073,196.8553,196.9331,18359.0
2023-08-04 10:10:00,202.53,202.53,201.86,202.41,16278.0,197.0012,197.0012,196.3495,196.8845,16278.0
2023-08-04 10:20:00,202.46,202.98,202.3,202.97,9827.0,196.9331,197.4389,196.7775,197.4292,9827.0
2023-08-04 10:30:00,203.02,203.21,202.76,203.21,49037.0,197.4778,197.6626,197.2249,197.6626,49037.0
2023-08-04 10:40:00,203.27,203.46,202.96,203.09,9100.0,197.721,197.9058,197.4195,197.5459,9100.0
2023-08-04 10:50:00,203.13,203.13,202.43,202.72,10053.0,197.5848,197.5848,196.9039,197.186,10053.0
2023-08-04 11:00:00,202.71,202.71,202.08,202.08,14789.0,197.1763,197.1763,196.5635,196.5635,14789.0
2023-08-04 11:10:00,202.11,202.6,201.98,202.56,46380.0,196.5927,197.0693,196.4662,197.0304,46380.0
2023-08-04 11:20:00,202.56,202.87,202.5,202.81,14014.0,197.0304,197.3319,196.972,197.2735,14014.0
2023-08-04 11:30:00,202.91,203.06,202.75,202.76,8628.0,197.3708,197.5167,197.2152,197.2249,8628.0
2023-08-04 11:40:00,202.77,202.8,202.64,202.8,11405.0,197.2346,197.2638,197.1082,197.2638,11405.0
2023-08-04 11:50:00,202.75,202.75,202.39,202.66,11465.0,197.2152,197.2152,196.865,197.1276,11465.0
2023-08-04 12:00:00,202.66,203.03,202.64,202.95,11378.0,197.1276,197.4875,197.1082,197.4097,11378.0
2023-08-04 12:10:00,202.98,203.51,202.94,203.45,23722.0,197.4389,197.9544,197.4,197.8961,23722.0
2023-08-04 12:20:00,203.45,203.69,203.11,203.49,12470.0,197.8961,198.1295,197.5654,197.935,12470.0
2023-08-04 12:30:00,203.5,203.52,203.18,203.3,7795.0,197.9447,197.9642,197.6334,197.7502,7795.0
2023-08-04 12:40:00,203.3,203.56,203.14,203.55,7944.0,197.7502,198.0031,197.5945,197.9933,7944.0
2023-08-04 12:50:00,203.57,203.73,203.53,203.6,15127.0,198.0128,198.1684,197.9739,198.042,15127.0
2023-08-04 13:00:00,203.65,203.67,203.28,203.37,6540.0,198.0906,198.1101,197.7307,197.8183,6540.0
2023-08-04 13:10:00,203.35,203.49,203.25,203.26,9459.0,197.7988,197.935,197.7015,197.7113,9459.0
2023-08-04 13:20:00,203.27,203.39,203.05,203.14,14186.0,197.721,197.8377,197.507,197.5945,14186.0
2023-08-04 13:30:00,203.14,203.26,202.77,202.78,7481.0,197.5945,197.7113,197.2346,197.2444,7481.0
2023-08-04 13:40:00,202.75,203.05,202.66,202.7,13931.0,197.2152,197.507,197.1276,197.1665,13931.0
2023-08-04 13:50:00,202.7,202.95,202.63,202.65,14871.0,197.1665,197.4097,197.0985,197.1179,14871.0
2023-08-04 14:00:00,202.64,202.64,201.94,201.95,12434.0,197.1082,197.1082,196.4273,196.437,12434.0
2023-08-04 14:10:00,201.93,202.11,201.7,201.74,22152.0,196.4176,196.5927,196.1938,196.2328,22152.0
2023-08-04 14:20:00,201.73,201.76,201.21,201.63,24237.0,196.223,196.2522,195.7172,196.1258,24237.0
2023-08-04 14:30:00,201.55,201.55,201.33,201.38,13898.0,196.0479,196.0479,195.8339,195.8826,13898.0
2023-08-04 14:40:00,201.46,201.5,201.16,201.25,18552.0,195.9604,195.9993,195.6686,195.7561,18552.0
2023-08-04 14:50:00,201.25,201.45,201.03,201.25,10654.0,195.7561,195.9507,195.5421,195.7561,10654.0
2023-08-04 15:00:00,201.26,201.27,200.89,200.96,16098.0,195.7659,195.7756,195.406,195.474,16098.0
2023-08-04 15:10:00,200.96,201.15,200.87,201.12,18273.0,195.474,195.6589,195.3865,195.6297,18273.0
2023-08-04 15:20:00,201.13,201.22,200.94,201.21,20047.0,195.6394,195.727,195.4546,195.7172,20047.0
2023-08-04 15:30:00,201.24,201.38,201.11,201.15,59725.0,195.7464,195.8826,195.62,195.6589,59725.0
2023-08-04 15:40:00,201.15,201.2,200.87,201.06,39667.0,195.6589,195.7075,195.3865,195.5713,39667.0
2023-08-04 15:50:00,200.99,201.15,200.71,200.93,111692.0,195.5032,195.6589,195.2309,195.4449,111692.0
2023-08-07 09:30:00,202.27,203.12,201.87,202.49,28155.0,196.7483,197.5751,196.3592,196.9623,28155.0
2023-08-07 09:40:00,202.42,203.3,202.3,203.18,9543.0,196.8942,197.7502,196.7775,197.6334,9543.0
2023-08-07 09:50:00,203.06,203.33,202.75,203.24,6226.0,197.5167,197.7794,197.2152,197.6918,6226.0
2023-08-07 10:00:00,203.25,203.37,202.8,203.17,9106.0,197.7015,197.8183,197.2638,197.6237,9106.0
2023-08-07 10:10:00,203.34,203.74,203.23,203.49,9073.0,197.7891,198.1782,197.6821,197.935,9073.0
2023-08-07 10:20:00,203.46,203.69,203.4,203.53,7876.0,197.9058,198.1295,197.8474,197.9739,7876.0
2023-08-07 10:30:00,203.56,203.89,203.47,203.69,14032.0,198.0031,198.3241,197.9155,198.1295,14032.0
2023-08-07 10:40:00,203.65,203.82,203.38,203.64,13648.0,198.0906,198.256,197.828,198.0809,13648.0
2023-08-07 10:50:00,203.62,203.97,203.43,203.83,15010.0,198.0614,198.4019,197.8766,198.2657,15010.0
2023-08-07 11:00:00,203.82,203.82,203.52,203.8,14083.0,198.256,198.256,197.9642,198.2365,14083.0
2023-08-07 11:10:00,203.85,204.2,203.82,204.18,5983.0,198.2852,198.6256,198.256,198.6061,5983.0
2023-08-07 11:20:00,204.18,204.48,204.09,204.48,9858.0,198.6061,198.898,198.5186,198.898,9858.0
2023-08-07 11:30:00,204.38,204.55,204.16,204.36,15749.0,198.8007,198.966,198.5867,198.7812,15749.0
2023-08-07 11:40:00,204.37,204.46,204.18,204.36,8070.0,198.791,198.8785,198.6061,198.7812,8070.0
2023-08-07 11:50:00,204.43,204.58,204.3,204.3,12009.0,198.8493,198.9952,198.7229,198.7229,12009.0
2023-08-07 12:00:00,204.3,204.34,203.7,203.76,5827.0,198.7229,198.7618,198.1393,198.1976,5827.0
2023-08-07 12:10:00,203.79,203.91,203.61,203.87,8858.0,198.2268,198.3435,198.0517,198.3046,8858.0
2023-08-07 12:20:00,203.87,203.94,203.7,203.78,5986.0,198.3046,198.3727,198.1393,198.2171,5986.0
2023-08-07 12:30:00,203.83,203.83,203.5,203.62,11198.0,198.2657,198.2657,197.9447,198.0614,11198.0
2023-08-07 12:40:00,203.57,203.79,203.55,203.61,6987.0,198.0128,198.2268,197.9933,198.0517,6987.0
2023-08-07 12:50:00,203.61,203.74,203.55,203.7,6264.0,198.0517,198.1782,197.9933,198.1393,6264.0
2023-08-07 13:00:00,203.73,203.82,203.62,203.77,7915.0,198.1684,198.256,198.0614,198.2073,7915.0
2023-08-07 13:10:00,203.81,203.93,203.72,203.87,9024.0,198.2462,198.363,198.1587,198.3046,9024.0
2023-08-07 13:20:00,203.89,204.34,203.84,204.29,8767.0,198.3241,198.7618,198.2754,198.7131,8767.0
2023-08-07 13:30:00,204.28,204.58,204.12,204.52,42536.0,198.7034,198.9952,198.5478,198.9369,42536.0
2023-08-07 13:40:00,204.62,204.84,204.36,204.36,6744.0,199.0341,199.2481,198.7812,198.7812,6744.0
2023-08-07 13:50:00,204.47,204.95,204.46,204.89,8111.0,198.8882,199.3551,198.8785,199.2968,8111.0
2023-08-07 14:00:00,204.9,205.07,204.75,204.8,12952.0,199.3065,199.4719,199.1606,199.2092,12952.0
2023-08-07 14:10:00,204.8,204.85,204.61,204.65,10544.0,199.2092,199.2579,199.0244,199.0633,10544.0
2023-08-07 14:20:00,204.65,204.77,204.44,204.47,12612.0,199.0633,199.18,198.8591,198.8882,12612.0
2023-08-07 14:30:00,204.48,204.48,204.31,204.31,8646.0,198.898,198.898,198.7326,198.7326,8646.0
2023-08-07 14:40:00,204.37,204.43,204.06,204.06,7893.0,198.791,198.8493,198.4894,198.4894,7893.0
2023-08-07 14:50:00,204.01,204.14,204.0,204.08,4217.0,198.4408,198.5672,198.4311,198.5089,4217.0
2023-08-07 15:00:00,204.09,204.19,203.75,203.75,10482.0,198.5186,198.6159,198.1879,198.1879,10482.0
2023-08-07 15:10:00,203.81,203.82,203.51,203.57,8917.0,198.2462,198.256,197.9544,198.0128,8917.0
2023-08-07 15:20:00,203.58,203.65,203.3,203.3,17386.0,198.0225,198.0906,197.7502,197.7502,17386.0
2023-08-07 15:30:00,203.27,203.44,203.19,203.21,28520.0,197.721,197.8863,197.6432,197.6626,28520.0
2023-08-07 15:40:00,203.19,203.22,202.95,203.02,56867.0,197.6432,197.6724,197.4097,197.4778,56867.0
2023-08-07 15:50:00,203.01,203.33,202.83,203.02,114113.0,197.4681,197.7794,197.293,197.4778,114113.0
2023-08-08 09:30:00,201.69,202.17,201.26,201.82,40822.0,196.1841,196.651,195.7659,196.3106,40822.0
2023-08-08 09:40:00,201.55,201.77,200.9,201.08,39242.0,196.0479,196.2619,195.4157,195.5908,39242.0
2023-08-08 09:50:00,200.98,201.19,200.12,200.71,13659.0,195.4935,195.6978,194.657,195.2309,13659.0
2023-08-08 10:00:00,200.98,201.0,200.51,201.0,8057.0,195.4935,195.513,195.0363,195.513,8057.0
2023-08-08 10:10:00,200.99,201.13,200.61,201.04,8055.0,195.5032,195.6394,195.1336,195.5519,8055.0
2023-08-08 10:20:00,201.02,201.05,200.75,200.8,3491.0,195.5324,195.5616,195.2698,195.3184,3491.0
2023-08-08 10:30:00,200.77,201.02,200.57,200.72,11808.0,195.2892,195.5324,195.0947,195.2406,11808.0
2023-08-08 10:40:00,200.76,201.4,200.64,201.33,8574.0,195.2795,195.902,195.1628,195.8339,8574.0
2023-08-08 10:50:00,201.45,201.71,201.03,201.59,9817.0,195.9507,196.2036,195.5421,196.0869,9817.0
2023-08-08 11:00:00,201.66,201.68,201.03,201.16,5223.0,196.1549,196.1744,195.5421,195.6686,5223.0
2023-08-08 11:10:00,201.17,201.55,201.01,201.54,8080.0,195.6783,196.0479,195.5227,196.0382,8080.0
2023-08-08 11:20:00,201.61,201.76,200.97,201.07,21893.0,196.1063,196.2522,195.4838,195.581,21893.0
2023-08-08 11:30:00,201.07,201.08,200.5,200.52,7141.0,195.581,195.5908,195.0266,195.0461,7141.0
2023-08-08 11:40:00,200.55,200.88,200.55,200.8,28597.0,195.0752,195.3962,195.0752,195.3184,28597.0
2023-08-08 11:50:00,200.8,200.91,200.71,200.78,10637.0,195.3184,195.4254,195.2309,195.299,10637.0
2023-08-08 12:00:00,200.76,200.99,200.75,200.99,4446.0,195.2795,195.5032,195.2698,195.5032,4446.0
2023-08-08 12:10:00,200.94,201.27,200.77,201.27,9877.0,195.4546,195.7756,195.2892,195.7756,9877.0
2023-08-08 12:20:00,201.3,201.35,200.81,201.15,8981.0,195.8048,195.8534,195.3281,195.6589,8981.0
2023-08-08 12:30:00,201.12,201.12,200.82,200.92,8837.0,195.6297,195.6297,195.3379,195.4351,8837.0
2023-08-08 12:40:00,200.98,201.16,200.9,201.12,8765.0,195.4935,195.6686,195.4157,195.6297,8765.0
2023-08-08 12:50:00,201.12,201.25,200.9,201.05,40496.0,195.6297,195.7561,195.4157,195.5616,40496.0
2023-08-08 13:00:00,201.02,201.22,200.92,201.22,22402.0,195.5324,195.727,195.4351,195.727,22402.0
2023-08-08 13:10:00,201.23,201.45,201.0,201.33,14772.0,195.7367,195.9507,195.513,195.8339,14772.0
2023-08-08 13:20:00,201.35,201.39,200.91,201.0,15447.0,195.8534,195.8923,195.4254,195.513,15447.0
2023-08-08 13:30:00,201.04,201.14,200.97,201.13,14161.0,195.5519,195.6491,195.4838,195.6394,14161.0
2023-08-08 13:40:00,201.13,201.26,201.05,201.08,10342.0,195.6394,195.7659,195.5616,195.5908,10342.0
2023-08-08 13:50:00,201.04,201.15,200.92,201.01,18894.0,195.5519,195.6589,195.4351,195.5227,18894.0
2023-08-08 14:00:00,200.97,201.0,200.87,200.9,11086.0,195.4838,195.513,195.3865,195.4157,11086.0
2023-08-08 14:10:00,200.89,201.27,200.89,201.15,13480.0,195.406,195.7756,195.406,195.6589,13480.0
2023-08-08 14:20:00,201.14,201.45,201.1,201.41,14803.0,195.6491,195.9507,195.6102,195.9118,14803.0
2023-08-08 14:30:00,201.44,201.65,201.1,201.21,20312.0,195.9409,196.1452,195.6102,195.7172,20312.0
2023-08-08 14:40:00,201.26,201.28,200.95,201.17,72667.0,195.7659,195.7853,195.4643,195.6783,72667.0
2023-08-08 14:50:00,201.15,201.58,201.06,201.45,12104.0,195.6589,196.0771,195.5713,195.9507,12104.0
2023-08-08 15:00:00,201.51,201.57,201.37,201.52,15312.0,196.009,196.0674,195.8729,196.0188,15312.0
2023-08-08 15:10:00,201.46,201.46,201.14,201.16,15245.0,195.9604,195.9604,195.6491,195.6686,15245.0
2023-08-08 15:20:00,201.19,201.2,200.99,201.03,21696.0,195.6978,195.7075,195.5032,195.5421,21696.0
2023-08-08 15:30:00,201.03,201.11,200.86,201.09,63181.0,195.5421,195.62,195.3768,195.6005,63181.0
2023-08-08 15:40:00,201.11,201.33,201.0,201.04,76564.0,195.62,195.8339,195.513,195.5519,76564.0
2023-08-08 15:50:00,201.03,201.25,200.9,201.07,147478.0,195.5421,195.7561,195.4157,195.581,147478.0
2023-08-09 09:30:00,200.68,201.24,200.13,201.24,45291.0,195.2017,195.7464,194.6667,195.7464,45291.0
2023-08-09 09:40:00,201.22,201.67,200.72,201.67,25231.0,195.727,196.1647,195.2406,196.1647,25231.0
2023-08-09 09:50:00,201.56,202.03,201.27,201.87,21320.0,196.0577,196.5148,195.7756,196.3592,21320.0
2023-08-09 10:00:00,201.9,201.98,201.62,201.8,11573.0,196.3884,196.4662,196.116,196.2911,11573.0
2023-08-09 10:10:00,201.81,202.17,201.62,202.17,9253.0,196.3008,196.651,196.116,196.651,9253.0
2023-08-09 10:20:00,202.09,202.43,201.83,202.29,16683.0,196.5732,196.9039,196.3203,196.7677,16683.0
2023-08-09 10:30:00,202.28,202.52,202.04,202.36,17520.0,196.758,196.9915,196.5246,196.8358,17520.0
2023-08-09 10:40:00,202.41,202.84,202.36,202.6,10738.0,196.8845,197.3027,196.8358,197.0693,10738.0
2023-08-09 10:50:00,202.53,202.91,202.53,202.76,7931.0,197.0012,197.3708,197.0012,197.2249,7931.0
2023-08-09 11:00:00,202.76,202.95,202.57,202.79,29691.0,197.2249,197.4097,197.0401,197.2541,29691.0
2023-08-09 11:10:00,202.79,202.93,202.04,202.04,25898.0,197.2541,197.3903,196.5246,196.5246,25898.0
2023-08-09 11:20:00,202.09,202.25,201.73,201.74,11192.0,196.5732,196.7288,196.223,196.2328,11192.0
2023-08-09 11:30:00,201.65,201.9,201.6,201.76,7906.0,196.1452,196.3884,196.0966,196.2522,7906.0
2023-08-09 11:40:00,201.75,201.8,201.21,201.25,14243.0,196.2425,196.2911,195.7172,195.7561,14243.0
2023-08-09 11:50:00,201.26,201.32,200.78,201.17,10538.0,195.7659,195.8242,195.299,195.6783,10538.0
2023-08-09 12:00:00,201.13,201.34,201.03,201.3,5035.0,195.6394,195.8437,195.5421,195.8048,5035.0
2023-08-09 12:10:00,201.32,201.4,201.07,201.1,13035.0,195.8242,195.902,195.581,195.6102,13035.0
2023-08-09 12:20:00,201.0,201.15,201.0,201.15,8737.0,195.513,195.6589,195.513,195.6589,8737.0
2023-08-09 12:30:00,201.07,201.26,201.0,201.11,8567.0,195.581,195.7659,195.513,195.62,8567.0
2023-08-09 12:40:00,201.13,201.18,201.04,201.16,6091.0,195.6394,195.688,195.5519,195.6686,6091.0
2023-08-09 12:50:00,201.19,201.43,201.1,201.1,7814.0,195.6978,195.9312,195.6102,195.6102,7814.0
2023-08-09 13:00:00,201.09,201.22,201.04,201.17,9215.0,195.6005,195.727,195.5519,195.6783,9215.0
2023-08-09 13:10:00,201.19,201.51,201.19,201.47,8075.0,195.6978,196.009,195.6978,195.9701,8075.0
2023-08-09 13:20:00,201.5,201.66,201.48,201.53,11198.0,195.9993,196.1549,195.9799,196.0285,11198.0
2023-08-09 13:30:00,201.55,201.86,201.55,201.86,7546.0,196.0479,196.3495,196.0479,196.3495,7546.0
2023-08-09 13:40:00,201.86,201.9,201.64,201.69,12081.0,196.3495,196.3884,196.1355,196.1841,12081.0
2023-08-09 13:50:00,201.66,201.74,201.6,201.61,7226.0,196.1549,196.2328,196.0966,196.1063,7226.0
2023-08-09 14:00:00,201.69,201.79,201.65,201.69,17055.0,196.1841,196.2814,196.1452,196.1841,17055.0
2023-08-09 14:10:00,201.71,201.79,201.6,201.79,15923.0,196.2036,196.2814,196.0966,196.2814,15923.0
2023-08-09 14:20:00,201.85,201.97,201.84,201.91,3711.0,196.3398,196.4565,196.33,196.3981,3711.0
2023-08-09 14:30:00,201.95,202.12,201.93,201.94,6578.0,196.437,196.6024,196.4176,196.4273,6578.0
2023-08-09 14:40:00,201.94,201.95,201.7,201.73,22792.0,196.4273,196.437,196.1938,196.223,22792.0
2023-08-09 14:50:00,201.7,201.8,201.7,201.72,17616.0,196.1938,196.2911,196.1938,196.2133,17616.0
2023-08-09 15:00:00,201.73,201.77,201.35,201.36,35700.0,196.223,196.2619,195.8534,195.8631,35700.0
2023-08-09 15:10:00,201.3,201.73,201.3,201.73,29045.0,195.8048,196.223,195.8048,196.223,29045.0
2023-08-09 15:20:00,201.7,201.77,201.53,201.53,18965.0,196.1938,196.2619,196.0285,196.0285,18965.0
2023-08-09 15:30:00,201.5,201.51,201.15,201.18,31832.0,195.9993,196.009,195.6589,195.688,31832.0
2023-08-09 15:40:00,201.17,201.45,201.17,201.36,88419.0,195.6783,195.9507,195.6783,195.8631,88419.0
2023-08-09 15:50:00,201.27,201.43,200.99,201.0,246859.0,195.7756,195.9312,195.5032,195.513,246859.0
2023-08-10 09:30:00,203.16,205.23,202.86,205.07,84315.0,197.614,199.6275,197.3222,199.4719,84315.0
2023-08-10 09:40:00,205.19,205.19,204.08,204.21,54612.0,199.5886,199.5886,198.5089,198.6353,54612.0
2023-08-10 09:50:00,204.22,204.41,203.85,204.38,30211.0,198.6451,198.8299,198.2852,198.8007,30211.0
2023-08-10 10:00:00,204.36,204.87,204.25,204.55,46411.0,198.7812,199.2773,198.6742,198.966,46411.0
2023-08-10 10:10:00,204.55,204.64,204.18,204.37,26774.0,198.966,199.0536,198.6061,198.791,26774.0
2023-08-10 10:20:00,204.34,204.44,204.11,204.26,30178.0,198.7618,198.8591,198.5381,198.684,30178.0
2023-08-10 10:30:00,204.26,204.26,203.83,203.95,52996.0,198.684,198.684,198.2657,198.3824,52996.0
2023-08-10 10:40:00,203.92,203.94,203.25,203.44,22955.0,198.3532,198.3727,197.7015,197.8863,22955.0
2023-08-10 10:50:00,203.44,203.91,203.35,203.56,14392.0,197.8863,198.3435,197.7988,198.0031,14392.0
2023-08-10 11:00:00,203.62,203.62,203.35,203.51,7310.0,198.0614,198.0614,197.7988,197.9544,7310.0
2023-08-10 11:10:00,203.47,203.62,203.14,203.36,14804.0,197.9155,198.0614,197.5945,197.8085,14804.0
2023-08-10 11:20:00,203.28,203.64,203.23,203.64,11784.0,197.7307,198.0809,197.6821,198.0809,11784.0
2023-08-10 11:30:00,203.56,203.64,203.23,203.25,20526.0,198.0031,198.0809,197.6821,197.7015,20526.0
2023-08-10 11:40:00,203.23,203.29,202.67,202.88,15799.0,197.6821,197.7404,197.1374,197.3416,15799.0
2023-08-10 11:50:00,202.88,202.88,202.54,202.82,10549.0,197.3416,197.3416,197.0109,197.2833,10549.0
2023-08-10 12:00:00,202.82,202.86,202.4,202.48,16106.0,197.2833,197.3222,196.8747,196.9526,16106.0
2023-08-10 12:10:00,202.46,202.46,202.21,202.3,12498.0,196.9331,196.9331,196.6899,196.7775,12498.0
2023-08-10 12:20:00,202.34,202.34,201.85,202.04,16362.0,196.8164,196.8164,196.3398,196.5246,16362.0
2023-08-10 12:30:00,202.03,202.54,201.89,202.54,11781.0,196.5148,197.0109,196.3787,197.0109,11781.0
2023-08-10 12:40:00,202.54,202.63,202.37,202.63,8250.0,197.0109,197.0985,196.8456,197.0985,8250.0
2023-08-10 12:50:00,202.63,202.74,202.07,202.23,18493.0,197.0985,197.2055,196.5537,196.7094,18493.0
2023-08-10 13:00:00,202.21,202.29,202.03,202.17,7259.0,196.6899,196.7677,196.5148,196.651,7259.0
2023-08-10 13:10:00,202.13,202.33,202.01,202.17,14575.0,196.6121,196.8067,196.4954,196.651,14575.0
2023-08-10 13:20:00,202.18,202.26,202.02,202.05,9175.0,196.6607,196.7386,196.5051,196.5343,9175.0
2023-08-10 13:30:00,202.08,202.16,202.0,202.01,8095.0,196.5635,196.6413,196.4857,196.4954,8095.0
2023-08-10 13:40:00,202.05,202.31,201.84,202.27,13903.0,196.5343,196.7872,196.33,196.7483,13903.0
2023-08-10 13:50:00,202.24,202.28,201.96,202.03,7083.0,196.7191,196.758,196.4468,196.5148,7083.0
2023-08-10 14:00:00,202.03,202.56,202.0,202.52,24640.0,196.5148,197.0304,196.4857,196.9915,24640.0
2023-08-10 14:10:00,202.53,203.09,202.5,202.77,18618.0,197.0012,197.5459,196.972,197.2346,18618.0
2023-08-10 14:20:00,202.81,202.96,202.53,202.53,16044.0,197.2735,197.4195,197.0012,197.0012,16044.0
2023-08-10 14:30:00,202.55,202.63,202.36,202.49,11563.0,197.0206,197.0985,196.8358,196.9623,11563.0
2023-08-10 14:40:00,202.51,202.58,202.4,202.51,13687.0,196.9817,197.0498,196.8747,196.9817,13687.0
2023-08-10 14:50:00,202.5,202.58,202.37,202.56,15492.0,196.972,197.0498,196.8456,197.0304,15492.0
2023-08-10 15:00:00,202.52,202.53,202.29,202.36,16015.0,196.9915,197.0012,196.7677,196.8358,16015.0
2023-08-10 15:10:00,202.39,202.43,202.16,202.19,22969.0,196.865,196.9039,196.6413,196.6705,22969.0
2023-08-10 15:20:00,202.17,202.19,201.86,201.94,21690.0,196.651,196.6705,196.3495,196.4273,21690.0
2023-08-10 15:30:00,201.94,201.95,201.53,201.55,26764.0,196.4273,196.437,196.0285,196.0479,26764.0
2023-08-10 15:40:00,201.56,201.74,201.01,201.74,82433.0,196.0577,196.2328,195.5227,196.2328,82433.0
2023-08-10 15:50:00,201.74,201.92,201.34,201.44,122623.0,196.2328,196.4078,195.8437,195.9409,122623.0
2023-08-11 09:30:00,201.1,201.52,200.75,201.09,15804.0,195.6102,196.0188,195.2698,195.6005,15804.0
2023-08-11 09:40:00,200.95,201.05,200.66,200.88,6544.0,195.4643,195.5616,195.1822,195.3962,6544.0
2023-08-11 09:50:00,200.91,201.16,200.76,200.89,6236.0,195.4254,195.6686,195.2795,195.406,6236.0
2023-08-11 10:00:00,200.99,201.19,200.82,200.88,13340.0,195.5032,195.6978,195.3379,195.3962,13340.0
2023-08-11 10:10:00,200.95,201.35,200.69,201.27,9942.0,195.4643,195.8534,195.2114,195.7756,9942.0
2023-08-11 10:20:00,201.37,201.65,201.36,201.51,8606.0,195.8729,196.1452,195.8631,196.009,8606.0
2023-08-11 10:30:00,201.57,201.6,201.1,201.42,17828.0,196.0674,196.0966,195.6102,195.9215,17828.0
2023-08-11 10:40:00,201.5,201.77,201.38,201.65,5307.0,195.9993,196.2619,195.8826,196.1452,5307.0
2023-08-11 10:50:00,201.55,201.72,201.41,201.47,10182.0,196.0479,196.2133,195.9118,195.9701,10182.0
2023-08-11 11:00:00,201.59,201.74,201.51,201.6,11918.0,196.0869,196.2328,196.009,196.0966,11918.0
2023-08-11 11:10:00,201.69,201.71,201.36,201.49,9772.0,196.1841,196.2036,195.8631,195.9896,9772.0
2023-08-11 11:20:00,201.51,202.05,201.4,202.01,15567.0,196.009,196.5343,195.902,196.4954,15567.0
2023-08-11 11:30:00,202.17,202.43,202.16,202.3,10646.0,196.651,196.9039,196.6413,196.7775,10646.0
2023-08-11 11:40:00,202.27,202.65,202.25,202.65,5320.0,196.7483,197.1179,196.7288,197.1179,5320.0
2023-08-11 11:50:00,202.71,202.82,202.4,202.81,6275.0,197.1763,197.2833,196.8747,197.2735,6275.0
2023-08-11 12:00:00,202.75,202.82,202.32,202.32,3320.0,197.2152,197.2833,196.7969,196.7969,3320.0
2023-08-11 12:10:00,202.38,202.49,202.17,202.38,3934.0,196.8553,196.9623,196.651,196.8553,3934.0
2023-08-11 12:20:00,202.38,202.43,202.04,202.11,9044.0,196.8553,196.9039,196.5246,196.5927,9044.0
2023-08-11 12:30:00,202.15,202.21,201.95,201.95,9951.0,196.6316,196.6899,196.437,196.437,9951.0
2023-08-11 12:40:00,201.91,201.98,201.67,201.97,7761.0,196.3981,196.4662,196.1647,196.4565,7761.0
2023-08-11 12:50:00,201.92,202.02,201.58,201.74,14229.0,196.4078,196.5051,196.0771,196.2328,14229.0
2023-08-11 13:00:00,201.78,202.17,201.78,201.89,31369.0,196.2717,196.651,196.2717,196.3787,31369.0
2023-08-11 13:10:00,201.94,201.95,201.76,201.77,5670.0,196.4273,196.437,196.2522,196.2619,5670.0
2023-08-11 13:20:00,201.76,201.99,201.76,201.86,7039.0,196.2522,196.4759,196.2522,196.3495,7039.0
2023-08-11 13:30:00,201.95,202.09,201.75,201.83,11809.0,196.437,196.5732,196.2425,196.3203,11809.0
2023-08-11 13:40:00,201.84,202.29,201.84,202.24,25715.0,196.33,196.7677,196.33,196.7191,25715.0
2023-08-11 13:50:00,202.35,202.54,202.34,202.54,13433.0,196.8261,197.0109,196.8164,197.0109,13433.0
2023-08-11 14:00:00,202.54,202.65,201.91,201.98,36854.0,197.0109,197.1179,196.3981,196.4662,36854.0
2023-08-11 14:10:00,201.92,201.95,201.78,201.9,4542.0,196.4078,196.437,196.2717,196.3884,4542.0
2023-08-11 14:20:00,201.85,202.11,201.75,202.11,39103.0,196.3398,196.5927,196.2425,196.5927,39103.0
2023-08-11 14:30:00,202.09,202.33,201.9,201.95,6989.0,196.5732,196.8067,196.3884,196.437,6989.0
2023-08-11 14:40:00,202.07,202.18,201.85,202.05,5422.0,196.5537,196.6607,196.3398,196.5343,5422.0
2023-08-11 14:50:00,202.03,202.05,201.9,201.97,20253.0,196.5148,196.5343,196.3884,196.4565,20253.0
2023-08-11 15:00:00,202.04,202.04,201.9,201.93,3460.0,196.5246,196.5246,196.3884,196.4176,3460.0
2023-08-11 15:10:00,201.93,202.08,201.9,201.91,9177.0,196.4176,196.5635,196.3884,196.3981,9177.0
2023-08-11 15:20:00,201.99,202.06,201.77,201.81,20849.0,196.4759,196.544,196.2619,196.3008,20849.0
2023-08-11 15:30:00,201.74,201.91,201.7,201.89,36797.0,196.2328,196.3981,196.1938,196.3787,36797.0
2023-08-11 15:40:00,201.89,202.02,201.75,201.88,51138.0,196.3787,196.5051,196.2425,196.3689,51138.0
2023-08-11 15:50:00,201.91,202.18,201.76,201.77,149616.0,196.3981,196.6607,196.2522,196.2619,149616.0
2023-08-14 09:30:00,202.51,202.56,201.54,201.79,19952.0,196.9817,197.0304,196.0382,196.2814,19952.0
2023-08-14 09:40:00,201.79,202.0,201.38,201.68,13373.0,196.2814,196.4857,195.8826,196.1744,13373.0
2023-08-14 09:50:00,201.68,201.69,201.24,201.33,5727.0,196.1744,196.1841,195.7464,195.8339,5727.0
2023-08-14 10:00:00,201.34,201.63,201.34,201.45,5983.0,195.8437,196.1258,195.8437,195.9507,5983.0
2023-08-14 10:10:00,201.42,201.59,201.16,201.59,12667.0,195.9215,196.0869,195.6686,196.0869,12667.0
2023-08-14 10:20:00,201.59,201.93,201.55,201.73,39739.0,196.0869,196.4176,196.0479,196.223,39739.0
2023-08-14 10:30:00,201.77,201.82,201.49,201.59,8975.0,196.2619,196.3106,195.9896,196.0869,8975.0
2023-08-14 10:40:00,201.74,202.02,201.65,201.77,19702.0,196.2328,196.5051,196.1452,196.2619,19702.0
2023-08-14 10:50:00,201.77,201.96,201.49,201.81,15989.0,196.2619,196.4468,195.9896,196.3008,15989.0
2023-08-14 11:00:00,201.86,201.86,201.51,201.62,12292.0,196.3495,196.3495,196.009,196.116,12292.0
2023-08-14 11:10:00,201.58,201.58,201.35,201.5,8453.0,196.0771,196.0771,195.8534,195.9993,8453.0
2023-08-14 11:20:00,201.45,201.8,201.45,201.65,13789.0,195.9507,196.2911,195.9507,196.1452,13789.0
2023-08-14 11:30:00,201.65,201.72,201.45,201.53,10028.0,196.1452,196.2133,195.9507,196.0285,10028.0
2023-08-14 11:40:00,201.52,201.73,201.44,201.73,10397.0,196.0188,196.223,195.9409,196.223,10397.0
2023-08-14 11:50:00,201.77,202.04,201.76,201.81,10898.0,196.2619,196.5246,196.2522,196.3008,10898.0
2023-08-14 12:00:00,201.83,202.04,201.77,201.79,10146.0,196.3203,196.5246,196.2619,196.2814,10146.0
2023-08-14 12:10:00,201.78,201.82,201.56,201.68,7250.0,196.2717,196.3106,196.0577,196.1744,7250.0
2023-08-14 12:20:00,201.67,201.76,201.5,201.55,21390.0,196.1647,196.2522,195.9993,196.0479,21390.0
2023-08-14 12:30:00,201.5,201.55,201.43,201.51,10699.0,195.9993,196.0479,195.9312,196.009,10699.0
2023-08-14 12:40:00,201.5,201.79,201.5,201.78,6260.0,195.9993,196.2814,195.9993,196.2717,6260.0
2023-08-14 12:50:00,201.8,201.95,201.75,201.87,10868.0,196.2911,196.437,196.2425,196.3592,10868.0
2023-08-14 13:00:00,201.86,201.86,201.67,201.75,9863.0,196.3495,196.3495,196.1647,196.2425,9863.0
2023-08-14 13:10:00,201.72,201.82,201.67,201.68,5411.0,196.2133,196.3106,196.1647,196.1744,5411.0
2023-08-14 13:20:00,201.68,201.74,201.51,201.53,5531.0,196.1744,196.2328,196.009,196.0285,5531.0
2023-08-14 13:30:00,201.54,201.61,201.4,201.4,14163.0,196.0382,196.1063,195.902,195.902,14163.0
2023-08-14 13:40:00,201.4,201.43,201.25,201.43,26617.0,195.902,195.9312,195.7561,195.9312,26617.0
2023-08-14 13:50:00,201.43,201.43,201.12,201.21,13835.0,195.9312,195.9312,195.6297,195.7172,13835.0
2023-08-14 14:00:00,201.21,201.23,200.88,200.94,12826.0,195.7172,195.7367,195.3962,195.4546,12826.0
2023-08-14 14:10:00,200.94,201.11,200.94,201.01,10243.0,195.4546,195.62,195.4546,195.5227,10243.0
2023-08-14 14:20:00,201.03,201.1,200.83,201.05,9097.0,195.5421,195.6102,195.3476,195.5616,9097.0
2023-08-14 14:30:00,201.03,201.13,200.98,201.03,5053.0,195.5421,195.6394,195.4935,195.5421,5053.0
2023-08-14 14:40:00,201.03,201.13,201.0,201.08,2947.0,195.5421,195.6394,195.513,195.5908,2947.0
2023-08-14 14:50:00,201.13,201.13,200.75,200.85,16087.0,195.6394,195.6394,195.2698,195.3671,16087.0
2023-08-14 15:00:00,200.86,200.87,200.71,200.72,6267.0,195.3768,195.3865,195.2309,195.2406,6267.0
2023-08-14 15:10:00,200.71,200.73,200.53,200.73,5643.0,195.2309,195.2503,195.0558,195.2503,5643.0
2023-08-14 15:20:00,200.77,200.91,200.67,200.85,19606.0,195.2892,195.4254,195.192,195.3671,19606.0
2023-08-14 15:30:00,200.85,201.15,200.76,201.06,32429.0,195.3671,195.6589,195.2795,195.5713,32429.0
2023-08-14 15:40:00,201.02,201.27,200.86,200.86,44619.0,195.5324,195.7756,195.3768,195.3768,44619.0
2023-08-14 15:50:00,200.89,201.68,200.62,201.68,278892.0,195.406,196.1744,195.1433,196.1744,278892.0
2023-08-15 09:30:00,200.17,200.87,199.91,200.25,33098.0,194.7056,195.3865,194.4527,194.7834,33098.0
2023-08-15 09:40:00,200.0,200.73,199.56,200.28,19951.0,194.5403,195.2503,194.1123,194.8126,19951.0
2023-08-15 09:50:00,200.12,200.92,200.12,200.85,15955.0,194.657,195.4351,194.657,195.3671,15955.0
2023-08-15 10:00:00,200.79,200.82,199.85,199.9,15459.0,195.3087,195.3379,194.3944,194.443,15459.0
2023-08-15 10:10:00,200.0,200.29,199.79,200.1,11803.0,194.5403,194.8223,194.336,194.6375,11803.0
2023-08-15 10:20:00,200.19,200.27,199.85,199.99,18895.0,194.7251,194.8029,194.3944,194.5305,18895.0
2023-08-15 10:30:00,200.12,200.12,199.78,199.88,14517.0,194.657,194.657,194.3263,194.4235,14517.0
2023-08-15 10:40:00,199.87,200.27,199.81,200.23,29927.0,194.4138,194.8029,194.3554,194.764,29927.0
2023-08-15 10:50:00,200.28,200.48,199.95,200.0,17405.0,194.8126,195.0072,194.4916,194.5403,17405.0
2023-08-15 11:00:00,200.0,200.39,200.0,200.34,17462.0,194.5403,194.9196,194.5403,194.871,17462.0
2023-08-15 11:10:00,200.35,200.57,200.13,200.46,7489.0,194.8807,195.0947,194.6667,194.9877,7489.0
2023-08-15 11:20:00,200.49,200.49,200.0,200.08,4977.0,195.0169,195.0169,194.5403,194.6181,4977.0
2023-08-15 11:30:00,200.08,200.28,199.92,200.24,31993.0,194.6181,194.8126,194.4624,194.7737,31993.0
2023-08-15 11:40:00,200.25,200.33,199.9,199.95,8985.0,194.7834,194.8612,194.443,194.4916,8985.0
2023-08-15 11:50:00,199.97,200.05,199.76,199.84,10922.0,194.5111,194.5889,194.3068,194.3846,10922.0
2023-08-15 12:00:00,199.76,199.76,199.15,199.34,10355.0,194.3068,194.3068,193.7135,193.8983,10355.0
2023-08-15 12:10:00,199.34,199.35,199.07,199.2,4544.0,193.8983,193.908,193.6356,193.7621,4544.0
2023-08-15 12:20:00,199.06,199.21,198.99,199.16,12360.0,193.6259,193.7718,193.5578,193.7232,12360.0
2023-08-15 12:30:00,199.19,199.27,199.05,199.05,3279.0,193.7524,193.8302,193.6162,193.6162,3279.0
2023-08-15 12:40:00,199.06,199.09,198.81,198.82,10018.0,193.6259,193.6551,193.3827,193.3925,10018.0
2023-08-15 12:50:00,198.86,199.16,198.83,199.04,5663.0,193.4314,193.7232,193.4022,193.6065,5663.0
2023-08-15 13:00:00,198.94,198.97,198.7,198.9,10851.0,193.5092,193.5384,193.2757,193.4703,10851.0
2023-08-15 13:10:00,198.81,199.05,198.71,198.84,8836.0,193.3827,193.6162,193.2855,193.4119,8836.0
2023-08-15 13:20:00,198.81,198.98,198.75,198.79,16015.0,193.3827,193.5481,193.3244,193.3633,16015.0
2023-08-15 13:30:00,198.79,199.12,198.75,199.0,8394.0,193.3633,193.6843,193.3244,193.5676,8394.0
2023-08-15 13:40:00,199.03,199.16,198.78,198.97,15499.0,193.5967,193.7232,193.3536,193.5384,15499.0
2023-08-15 13:50:00,199.02,199.26,198.93,199.24,12059.0,193.587,193.8205,193.4995,193.801,12059.0
2023-08-15 14:00:00,199.21,199.26,199.0,199.18,15059.0,193.7718,193.8205,193.5676,193.7426,15059.0
2023-08-15 14:10:00,199.22,199.36,199.19,199.36,10556.0,193.7815,193.9177,193.7524,193.9177,10556.0
2023-08-15 14:20:00,199.34,199.34,199.14,199.24,9489.0,193.8983,193.8983,193.7037,193.801,9489.0
2023-08-15 14:30:00,199.23,199.54,199.11,199.48,13121.0,193.7913,194.0928,193.6746,194.0345,13121.0
2023-08-15 14:40:00,199.49,199.78,199.47,199.68,15503.0,194.0442,194.3263,194.0247,194.229,15503.0
2023-08-15 14:50:00,199.71,199.93,199.71,199.87,12814.0,194.2582,194.4722,194.2582,194.4138,12814.0
2023-08-15 15:00:00,199.87,200.02,199.75,199.76,23743.0,194.4138,194.5597,194.2971,194.3068,23743.0
2023-08-15 15:10:00,199.82,200.03,199.82,199.89,14961.0,194.3652,194.5694,194.3652,194.4333,14961.0
2023-08-15 15:20:00,199.87,199.89,199.46,199.53,20294.0,194.4138,194.4333,194.015,194.0831,20294.0
2023-08-15 15:30:00,199.49,199.54,199.21,199.23,23149.0,194.0442,194.0928,193.7718,193.7913,23149.0
2023-08-15 15:40:00,199.18,199.26,199.01,199.1,40900.0,193.7426,193.8205,193.5773,193.6648,40900.0
2023-08-15 15:50:00,199.05,199.55,199.02,199.37,71184.0,193.6162,194.1025,193.587,193.9275,71184.0
2023-08-16 09:30:00,199.28,201.38,199.21,201.38,29430.0,193.8399,195.8826,193.7718,195.8826,29430.0
2023-08-16 09:40:00,201.38,201.75,201.17,201.6,6694.0,195.8826,196.2425,195.6783,196.0966,6694.0
2023-08-16 09:50:00,201.57,202.0,201.11,201.84,22010.0,196.0674,196.4857,195.62,196.33,22010.0
2023-08-16 10:00:00,201.94,202.32,201.77,202.14,32529.0,196.4273,196.7969,196.2619,196.6218,32529.0
2023-08-16 10:10:00,202.24,202.24,201.66,202.01,16322.0,196.7191,196.7191,196.1549,196.4954,16322.0
2023-08-16 10:20:00,202.01,202.22,201.75,202.0,58100.0,196.4954,196.6997,196.2425,196.4857,58100.0
2023-08-16 10:30:00,202.03,202.15,201.64,202.1,20397.0,196.5148,196.6316,196.1355,196.5829,20397.0
2023-08-16 10:40:00,201.99,202.48,201.96,202.34,24537.0,196.4759,196.9526,196.4468,196.8164,24537.0
2023-08-16 10:50:00,202.33,202.47,202.14,202.15,17844.0,196.8067,196.9428,196.6218,196.6316,17844.0
2023-08-16 11:00:00,202.14,202.57,202.0,202.38,11668.0,196.6218,197.0401,196.4857,196.8553,11668.0
2023-08-16 11:10:00,202.42,202.84,202.23,202.69,10425.0,196.8942,197.3027,196.7094,197.1568,10425.0
2023-08-16 11:20:00,202.69,202.89,202.47,202.86,10748.0,197.1568,197.3514,196.9428,197.3222,10748.0
2023-08-16 11:30:00,202.79,202.86,202.48,202.71,9732.0,197.2541,197.3222,196.9526,197.1763,9732.0
2023-08-16 11:40:00,202.73,202.84,202.61,202.73,10313.0,197.1957,197.3027,197.079,197.1957,10313.0
2023-08-16 11:50:00,202.7,202.74,202.5,202.61,9682.0,197.1665,197.2055,196.972,197.079,9682.0
2023-08-16 12:00:00,202.75,202.82,202.35,202.53,10315.0,197.2152,197.2833,196.8261,197.0012,10315.0
2023-08-16 12:10:00,202.49,202.55,202.37,202.55,19244.0,196.9623,197.0206,196.8456,197.0206,19244.0
2023-08-16 12:20:00,202.56,202.7,202.45,202.5,11908.0,197.0304,197.1665,196.9234,196.972,11908.0
2023-08-16 12:30:00,202.58,202.68,202.44,202.65,8206.0,197.0498,197.1471,196.9136,197.1179,8206.0
2023-08-16 12:40:00,202.67,202.79,202.41,202.52,14810.0,197.1374,197.2541,196.8845,196.9915,14810.0
2023-08-16 12:50:00,202.56,202.57,202.2,202.33,8667.0,197.0304,197.0401,196.6802,196.8067,8667.0
2023-08-16 13:00:00,202.27,202.29,202.0,202.04,12189.0,196.7483,196.7677,196.4857,196.5246,12189.0
2023-08-16 13:10:00,202.03,202.12,201.81,201.98,15249.0,196.5148,196.6024,196.3008,196.4662,15249.0
2023-08-16 13:20:00,201.91,202.24,201.84,202.13,22654.0,196.3981,196.7191,196.33,196.6121,22654.0
2023-08-16 13:30:00,202.08,202.23,201.9,202.06,21246.0,196.5635,196.7094,196.3884,196.544,21246.0
2023-08-16 13:40:00,202.0,202.13,201.9,201.94,10143.0,196.4857,196.6121,196.3884,196.4273,10143.0
2023-08-16 13:50:00,201.96,202.04,201.9,201.98,15503.0,196.4468,196.5246,196.3884,196.4662,15503.0
2023-08-16 14:00:00,201.91,201.99,201.75,201.93,21481.0,196.3981,196.4759,196.2425,196.4176,21481.0
2023-08-16 14:10:00,201.88,202.36,201.75,202.31,13146.0,196.3689,196.8358,196.2425,196.7872,13146.0
2023-08-16 14:20:00,202.31,202.44,202.11,202.31,10864.0,196.7872,196.9136,196.5927,196.7872,10864.0
2023-08-16 14:30:00,202.34,202.52,202.3,202.45,10745.0,196.8164,196.9915,196.7775,196.9234,10745.0
2023-08-16 14:40:00,202.43,202.55,202.27,202.27,8564.0,196.9039,197.0206,196.7483,196.7483,8564.0
2023-08-16 14:50:00,202.3,202.43,202.2,202.33,8379.0,196.7775,196.9039,196.6802,196.8067,8379.0
2023-08-16 15:00:00,202.33,202.42,202.23,202.23,9703.0,196.8067,196.8942,196.7094,196.7094,9703.0
2023-08-16 15:10:00,202.27,202.29,201.9,201.98,18807.0,196.7483,196.7677,196.3884,196.4662,18807.0
2023-08-16 15:20:00,201.96,202.12,201.88,202.03,12569.0,196.4468,196.6024,196.3689,196.5148,12569.0
2023-08-16 15:30:00,202.0,202.27,201.95,202.09,18560.0,196.4857,196.7483,196.437,196.5732,18560.0
2023-08-16 15:40:00,202.09,202.38,202.09,202.14,26596.0,196.5732,196.8553,196.5732,196.6218,26596.0
2023-08-16 15:50:00,202.18,202.21,201.92,202.03,67490.0,196.6607,196.6899,196.4078,196.5148,67490.0
2023-08-17 09:30:00,203.0,203.73,202.48,203.04,26308.0,197.4584,198.1684,196.9526,197.4973,26308.0
2023-08-17 09:40:00,203.06,203.19,202.84,202.94,18577.0,197.5167,197.6432,197.3027,197.4,18577.0
2023-08-17 09:50:00,202.95,203.24,202.84,203.16,27374.0,197.4097,197.6918,197.3027,197.614,27374.0
2023-08-17 10:00:00,203.15,203.52,202.93,203.48,24005.0,197.6043,197.9642,197.3903,197.9253,24005.0
2023-08-17 10:10:00,203.48,203.54,202.95,203.07,12882.0,197.9253,197.9836,197.4097,197.5264,12882.0
2023-08-17 10:20:00,203.07,203.22,202.95,203.11,13173.0,197.5264,197.6724,197.4097,197.5654,13173.0
2023-08-17 10:30:00,203.18,203.18,202.37,202.4,20025.0,197.6334,197.6334,196.8456,196.8747,20025.0
2023-08-17 10:40:00,202.29,202.61,202.25,202.42,13674.0,196.7677,197.079,196.7288,196.8942,13674.0
2023-08-17 10:50:00,202.48,202.48,202.0,202.02,11843.0,196.9526,196.9526,196.4857,196.5051,11843.0
2023-08-17 11:00:00,202.06,202.18,201.94,202.13,28534.0,196.544,196.6607,196.4273,196.6121,28534.0
2023-08-17 11:10:00,202.15,202.23,201.95,202.02,20238.0,196.6316,196.7094,196.437,196.5051,20238.0
2023-08-17 11:20:00,202.14,202.14,201.22,201.3,7756.0,196.6218,196.6218,195.727,195.8048,7756.0
2023-08-17 11:30:00,201.28,201.87,201.28,201.64,9974.0,195.7853,196.3592,195.7853,196.1355,9974.0
2023-08-17 11:40:00,201.58,201.65,201.12,201.16,26056.0,196.0771,196.1452,195.6297,195.6686,26056.0
2023-08-17 11:50:00,201.1,201.11,200.56,200.89,14653.0,195.6102,195.62,195.085,195.406,14653.0
2023-08-17 12:00:00,200.84,200.96,200.73,200.86,9896.0,195.3573,195.474,195.2503,195.3768,9896.0
2023-08-17 12:10:00,200.89,201.21,200.82,201.19,12283.0,195.406,195.7172,195.3379,195.6978,12283.0
2023-08-17 12:20:00,201.26,201.39,201.17,201.2,12633.0,195.7659,195.8923,195.6783,195.7075,12633.0
2023-08-17 12:30:00,201.21,201.26,201.02,201.2,6842.0,195.7172,195.7659,195.5324,195.7075,6842.0
2023-08-17 12:40:00,201.19,201.2,201.07,201.17,4803.0,195.6978,195.7075,195.581,195.6783,4803.0
2023-08-17 12:50:00,201.17,201.31,201.17,201.31,5546.0,195.6783,195.8145,195.6783,195.8145,5546.0
2023-08-17 13:00:00,201.31,201.36,201.05,201.24,9414.0,195.8145,195.8631,195.5616,195.7464,9414.0
2023-08-17 13:10:00,201.18,201.38,201.06,201.15,7302.0,195.688,195.8826,195.5713,195.6589,7302.0
2023-08-17 13:20:00,201.15,201.19,200.89,200.92,18383.0,195.6589,195.6978,195.406,195.4351,18383.0
2023-08-17 13:30:00,200.94,200.97,200.78,200.83,9315.0,195.4546,195.4838,195.299,195.3476,9315.0
2023-08-17 13:40:00,200.79,200.84,200.5,200.65,14620.0,195.3087,195.3573,195.0266,195.1725,14620.0
2023-08-17 13:50:00,200.71,200.91,200.71,200.8,10160.0,195.2309,195.4254,195.2309,195.3184,10160.0
2023-08-17 14:00:00,200.79,200.9,200.65,200.75,15791.0,195.3087,195.4157,195.1725,195.2698,15791.0
2023-08-17 14:10:00,200.78,200.86,200.52,200.63,12102.0,195.299,195.3768,195.0461,195.1531,12102.0
2023-08-17 14:20:00,200.57,200.89,200.48,200.8,11519.0,195.0947,195.406,195.0072,195.3184,11519.0
2023-08-17 14:30:00,200.81,200.82,200.56,200.64,19790.0,195.3281,195.3379,195.085,195.1628,19790.0
2023-08-17 14:40:00,200.67,200.82,200.57,200.59,9365.0,195.192,195.3379,195.0947,195.1142,9365.0
2023-08-17 14:50:00,200.63,200.64,200.27,200.36,18785.0,195.1531,195.1628,194.8029,194.8904,18785.0
2023-08-17 15:00:00,200.31,200.37,199.94,199.98,34066.0,194.8418,194.9002,194.4819,194.5208,34066.0
2023-08-17 15:10:00,199.95,199.95,199.52,199.68,18306.0,194.4916,194.4916,194.0734,194.229,18306.0
2023-08-17 15:20:00,199.68,199.93,199.5,199.81,26411.0,194.229,194.4722,194.0539,194.3554,26411.0
2023-08-17 15:30:00,199.81,200.43,199.79,200.42,83081.0,194.3554,194.9585,194.336,194.9488,83081.0
2023-08-17 15:40:00,200.44,200.51,200.08,200.34,132024.0,194.9682,195.0363,194.6181,194.871,132024.0
2023-08-17 15:50:00,200.2,200.71,199.93,199.96,86406.0,194.7348,195.2309,194.4722,194.5013,86406.0
2023-08-18 09:30:00,199.41,200.63,199.41,200.42,65315.0,193.9664,195.1531,193.9664,194.9488,65315.0
2023-08-18 09:40:00,200.39,200.61,200.09,200.54,3509.0,194.9196,195.1336,194.6278,195.0655,3509.0
2023-08-18 09:50:00,200.56,200.91,200.56,200.73,3174.0,195.085,195.4254,195.085,195.2503,3174.0
2023-08-18 10:00:00,200.77,200.9,200.33,200.51,15233.0,195.2892,195.4157,194.8612,195.0363,15233.0
2023-08-18 10:10:00,200.44,200.56,199.95,200.19,7957.0,194.9682,195.085,194.4916,194.7251,7957.0
2023-08-18 10:20:00,200.12,200.12,199.66,199.81,10653.0,194.657,194.657,194.2095,194.3554,10653.0
2023-08-18 10:30:00,199.85,200.02,199.63,199.99,8045.0,194.3944,194.5597,194.1804,194.5305,8045.0
2023-08-18 10:40:00,200.04,200.46,200.01,200.33,7369.0,194.5792,194.9877,194.55,194.8612,7369.0
2023-08-18 10:50:00,200.38,200.44,200.12,200.29,5940.0,194.9099,194.9682,194.657,194.8223,5940.0
2023-08-18 11:00:00,200.33,200.56,200.28,200.48,5926.0,194.8612,195.085,194.8126,195.0072,5926.0
2023-08-18 11:10:00,200.46,200.9,200.46,200.69,9844.0,194.9877,195.4157,194.9877,195.2114,9844.0
2023-08-18 11:20:00,200.71,200.93,200.58,200.82,10214.0,195.2309,195.4449,195.1044,195.3379,10214.0
2023-08-18 11:30:00,200.69,200.75,200.54,200.57,3782.0,195.2114,195.2698,195.0655,195.0947,3782.0
2023-08-18 11:40:00,200.51,200.78,200.33,200.78,3208.0,195.0363,195.299,194.8612,195.299,3208.0
2023-08-18 11:50:00,200.68,200.71,200.45,200.56,3665.0,195.2017,195.2309,194.978,195.085,3665.0
2023-08-18 12:00:00,200.55,200.56,200.35,200.38,6520.0,195.0752,195.085,194.8807,194.9099,6520.0
2023-08-18 12:10:00,200.35,200.36,199.92,200.03,14516.0,194.8807,194.8904,194.4624,194.5694,14516.0
2023-08-18 12:20:00,199.97,200.01,199.75,199.8,3073.0,194.5111,194.55,194.2971,194.3457,3073.0
2023-08-18 12:30:00,199.8,200.14,199.77,200.09,6486.0,194.3457,194.6764,194.3165,194.6278,6486.0
2023-08-18 12:40:00,200.06,200.1,199.87,199.98,10031.0,194.5986,194.6375,194.4138,194.5208,10031.0
2023-08-18 12:50:00,199.86,199.9,199.75,199.84,6733.0,194.4041,194.443,194.2971,194.3846,6733.0
2023-08-18 13:00:00,199.88,199.88,199.56,199.62,4190.0,194.4235,194.4235,194.1123,194.1706,4190.0
2023-08-18 13:10:00,199.62,199.64,199.5,199.55,5482.0,194.1706,194.1901,194.0539,194.1025,5482.0
2023-08-18 13:20:00,199.55,199.58,199.3,199.38,6302.0,194.1025,194.1317,193.8594,193.9372,6302.0
2023-08-18 13:30:00,199.37,199.46,199.23,199.25,6701.0,193.9275,194.015,193.7913,193.8107,6701.0
2023-08-18 13:40:00,199.24,199.43,199.13,199.42,9328.0,193.801,193.9858,193.694,193.9761,9328.0
2023-08-18 13:50:00,199.4,199.44,199.1,199.24,6153.0,193.9566,193.9955,193.6648,193.801,6153.0
2023-08-18 14:00:00,199.26,199.55,199.2,199.38,5971.0,193.8205,194.1025,193.7621,193.9372,5971.0
2023-08-18 14:10:00,199.44,199.56,199.36,199.41,9590.0,193.9955,194.1123,193.9177,193.9664,9590.0
2023-08-18 14:20:00,199.38,199.52,199.3,199.31,5251.0,193.9372,194.0734,193.8594,193.8691,5251.0
2023-08-18 14:30:00,199.31,199.42,199.27,199.38,7808.0,193.8691,193.9761,193.8302,193.9372,7808.0
2023-08-18 14:40:00,199.46,199.52,199.2,199.2,9287.0,194.015,194.0734,193.7621,193.7621,9287.0
2023-08-18 14:50:00,199.21,199.37,198.93,199.34,9851.0,193.7718,193.9275,193.4995,193.8983,9851.0
2023-08-18 15:00:00,199.33,199.49,199.2,199.47,9983.0,193.8885,194.0442,193.7621,194.0247,9983.0
2023-08-18 15:10:00,199.48,199.76,199.41,199.74,23264.0,194.0345,194.3068,193.9664,194.2874,23264.0
2023-08-18 15:20:00,199.73,199.93,199.71,199.87,12088.0,194.2776,194.4722,194.2582,194.4138,12088.0
2023-08-18 15:30:00,199.84,199.87,199.61,199.65,10447.0,194.3846,194.4138,194.1609,194.1998,10447.0
2023-08-18 15:40:00,199.68,200.21,199.6,199.84,27322.0,194.229,194.7445,194.1512,194.3846,27322.0
2023-08-18 15:50:00,200.0,200.09,199.55,199.97,83954.0,194.5403,194.6278,194.1025,194.5111,83954.0
2023-08-21 09:30:00,200.24,200.95,200.01,200.2,19332.0,194.7737,195.4643,194.55,194.7348,19332.0
2023-08-21 09:40:00,200.19,200.19,198.79,199.07,5395.0,194.7251,194.7251,193.3633,193.6356,5395.0
2023-08-21 09:50:00,199.2,199.45,198.9,199.3,9085.0,193.7621,194.0053,193.4703,193.8594,9085.0
2023-08-21 10:00:00,199.37,199.38,198.85,199.12,26663.0,193.9275,193.9372,193.4217,193.6843,26663.0
2023-08-21 10:10:00,199.15,199.15,198.76,198.94,11453.0,193.7135,193.7135,193.3341,193.5092,11453.0
2023-08-21 10:20:00,198.91,198.95,198.56,198.8,124731.0,193.48,193.5189,193.1396,193.373,124731.0
2023-08-21 10:30:00,198.83,198.86,198.38,198.55,17413.0,193.4022,193.4314,192.9645,193.1298,17413.0
2023-08-21 10:40:00,198.51,198.57,198.26,198.52,12307.0,193.0909,193.1493,192.8478,193.1007,12307.0
2023-08-21 10:50:00,198.55,198.74,198.36,198.74,13201.0,193.1298,193.3147,192.945,193.3147,13201.0
2023-08-21 11:00:00,198.71,198.87,198.48,198.81,31875.0,193.2855,193.4411,193.0618,193.3827,31875.0
2023-08-21 11:10:00,198.77,198.82,198.43,198.59,7369.0,193.3438,193.3925,193.0131,193.1687,7369.0
2023-08-21 11:20:00,198.57,198.72,198.37,198.54,23890.0,193.1493,193.2952,192.9548,193.1201,23890.0
2023-08-21 11:30:00,198.53,198.68,198.27,198.41,26348.0,193.1104,193.2563,192.8575,192.9937,26348.0
2023-08-21 11:40:00,198.44,198.54,198.35,198.45,8625.0,193.0228,193.1201,192.9353,193.0326,8625.0
2023-08-21 11:50:00,198.45,198.5,198.1,198.35,16014.0,193.0326,193.0812,192.6921,192.9353,16014.0
2023-08-21 12:00:00,198.3,198.37,198.12,198.29,79370.0,192.8867,192.9548,192.7116,192.8769,79370.0
2023-08-21 12:10:00,198.25,198.52,198.15,198.5,6296.0,192.838,193.1007,192.7408,193.0812,6296.0
2023-08-21 12:20:00,198.41,198.62,198.41,198.5,6985.0,192.9937,193.1979,192.9937,193.0812,6985.0
2023-08-21 12:30:00,198.47,198.56,198.35,198.49,19539.0,193.052,193.1396,192.9353,193.0715,19539.0
2023-08-21 12:40:00,198.48,198.6,198.27,198.39,24242.0,193.0618,193.1785,192.8575,192.9742,24242.0
2023-08-21 12:50:00,198.39,198.54,198.35,198.53,9303.0,192.9742,193.1201,192.9353,193.1104,9303.0
2023-08-21 13:00:00,198.56,198.68,198.52,198.6,4329.0,193.1396,193.2563,193.1007,193.1785,4329.0
2023-08-21 13:10:00,198.62,198.63,198.43,198.61,6169.0,193.1979,193.2077,193.0131,193.1882,6169.0
2023-08-21 13:20:00,198.6,198.65,198.52,198.61,6767.0,193.1785,193.2271,193.1007,193.1882,6767.0
2023-08-21 13:30:00,198.57,198.64,198.5,198.53,11641.0,193.1493,193.2174,193.0812,193.1104,11641.0
2023-08-21 13:40:00,198.56,198.63,198.5,198.56,9764.0,193.1396,193.2077,193.0812,193.1396,9764.0
2023-08-21 13:50:00,198.62,198.74,198.58,198.58,12089.0,193.1979,193.3147,193.159,193.159,12089.0
2023-08-21 14:00:00,198.64,198.89,198.55,198.86,8274.0,193.2174,193.4606,193.1298,193.4314,8274.0
2023-08-21 14:10:00,198.83,198.99,198.82,198.97,12006.0,193.4022,193.5578,193.3925,193.5384,12006.0
2023-08-21 14:20:00,199.01,199.12,198.91,199.05,8607.0,193.5773,193.6843,193.48,193.6162,8607.0
2023-08-21 14:30:00,199.11,199.2,199.01,199.2,6686.0,193.6746,193.7621,193.5773,193.7621,6686.0
2023-08-21 14:40:00,199.2,199.55,199.19,199.53,10176.0,193.7621,194.1025,193.7524,194.0831,10176.0
2023-08-21 14:50:00,199.53,199.56,199.45,199.49,11600.0,194.0831,194.1123,194.0053,194.0442,11600.0
2023-08-21 15:00:00,199.5,199.71,199.48,199.67,10736.0,194.0539,194.2582,194.0345,194.2193,10736.0
2023-08-21 15:10:00,199.64,199.71,199.4,199.55,8665.0,194.1901,194.2582,193.9566,194.1025,8665.0
2023-08-21 15:20:00,199.56,199.89,199.56,199.8,15658.0,194.1123,194.4333,194.1123,194.3457,15658.0
2023-08-21 15:30:00,199.81,200.04,199.81,199.97,20066.0,194.3554,194.5792,194.3554,194.5111,20066.0
2023-08-21 15:40:00,199.99,200.08,199.47,199.47,30135.0,194.5305,194.6181,194.0247,194.0247,30135.0
2023-08-21 15:50:00,199.45,200.08,199.36,200.0,183707.0,194.0053,194.6181,193.9177,194.5403,183707.0
2023-08-22 09:30:00,199.19,200.43,198.91,199.99,20731.0,193.7524,194.9585,193.48,194.5305,20731.0
2023-08-22 09:40:00,199.88,200.25,199.45,199.56,3211.0,194.4235,194.7834,194.0053,194.1123,3211.0
2023-08-22 09:50:00,199.53,199.9,199.25,199.37,9744.0,194.0831,194.443,193.8107,193.9275,9744.0
2023-08-22 10:00:00,199.34,199.63,198.98,198.99,9127.0,193.8983,194.1804,193.5481,193.5578,9127.0
2023-08-22 10:10:00,198.99,199.25,198.93,199.15,14218.0,193.5578,193.8107,193.4995,193.7135,14218.0
2023-08-22 10:20:00,199.15,199.15,198.75,199.09,13215.0,193.7135,193.7135,193.3244,193.6551,13215.0
2023-08-22 10:30:00,199.09,199.14,198.78,198.92,9027.0,193.6551,193.7037,193.3536,193.4897,9027.0
2023-08-22 10:40:00,198.94,198.95,198.58,198.88,14970.0,193.5092,193.5189,193.159,193.4508,14970.0
2023-08-22 10:50:00,198.9,198.95,198.6,198.87,94460.0,193.4703,193.5189,193.1785,193.4411,94460.0
2023-08-22 11:00:00,198.88,199.0,198.53,198.53,25281.0,193.4508,193.5676,193.1104,193.1104,25281.0
2023-08-22 11:10:00,198.52,198.95,198.48,198.67,15511.0,193.1007,193.5189,193.0618,193.2466,15511.0
2023-08-22 11:20:00,198.64,198.76,198.59,198.65,6385.0,193.2174,193.3341,193.1687,193.2271,6385.0
2023-08-22 11:30:00,198.69,198.93,198.58,198.67,9145.0,193.266,193.4995,193.159,193.2466,9145.0
2023-08-22 11:40:00,198.69,198.96,198.68,198.95,8512.0,193.266,193.5286,193.2563,193.5189,8512.0
2023-08-22 11:50:00,198.95,199.17,198.86,199.02,13979.0,193.5189,193.7329,193.4314,193.587,13979.0
2023-08-22 12:00:00,199.12,199.23,199.0,199.15,8623.0,193.6843,193.7913,193.5676,193.7135,8623.0
2023-08-22 12:10:00,199.21,199.27,199.0,199.13,6242.0,193.7718,193.8302,193.5676,193.694,6242.0
2023-08-22 12:20:00,199.13,199.27,199.02,199.25,11624.0,193.694,193.8302,193.587,193.8107,11624.0
2023-08-22 12:30:00,199.25,199.68,199.18,199.64,10817.0,193.8107,194.229,193.7426,194.1901,10817.0
2023-08-22 12:40:00,199.64,199.84,199.34,199.34,100359.0,194.1901,194.3846,193.8983,193.8983,100359.0
2023-08-22 12:50:00,199.43,199.59,199.25,199.29,26450.0,193.9858,194.1414,193.8107,193.8496,26450.0
2023-08-22 13:00:00,199.2,199.2,198.72,198.94,8818.0,193.7621,193.7621,193.2952,193.5092,8818.0
2023-08-22 13:10:00,198.92,198.97,198.75,198.93,6860.0,193.4897,193.5384,193.3244,193.4995,6860.0
2023-08-22 13:20:00,198.92,198.98,198.8,198.98,5401.0,193.4897,193.5481,193.373,193.5481,5401.0
2023-08-22 13:30:00,198.92,199.01,198.55,198.66,22820.0,193.4897,193.5773,193.1298,193.2368,22820.0
2023-08-22 13:40:00,198.66,198.7,198.5,198.59,14676.0,193.2368,193.2757,193.0812,193.1687,14676.0
2023-08-22 13:50:00,198.58,198.68,198.53,198.6,4415.0,193.159,193.2563,193.1104,193.1785,4415.0
2023-08-22 14:00:00,198.56,198.84,198.5,198.83,11943.0,193.1396,193.4119,193.0812,193.4022,11943.0
2023-08-22 14:10:00,198.81,198.86,198.73,198.8,6067.0,193.3827,193.4314,193.3049,193.373,6067.0
2023-08-22 14:20:00,198.8,199.15,198.73,199.12,13536.0,193.373,193.7135,193.3049,193.6843,13536.0
2023-08-22 14:30:00,199.17,199.43,199.17,199.38,10527.0,193.7329,193.9858,193.7329,193.9372,10527.0
2023-08-22 14:40:00,199.38,199.38,198.99,199.14,6349.0,193.9372,193.9372,193.5578,193.7037,6349.0
2023-08-22 14:50:00,199.15,199.23,198.96,199.23,7271.0,193.7135,193.7913,193.5286,193.7913,7271.0
2023-08-22 15:00:00,199.23,199.38,199.08,199.34,12036.0,193.7913,193.9372,193.6454,193.8983,12036.0
2023-08-22 15:10:00,199.34,199.53,199.27,199.31,17117.0,193.8983,194.0831,193.8302,193.8691,17117.0
2023-08-22 15:20:00,199.32,199.32,199.0,199.06,8595.0,193.8788,193.8788,193.5676,193.6259,8595.0
2023-08-22 15:30:00,199.06,199.06,198.75,198.9,18219.0,193.6259,193.6259,193.3244,193.4703,18219.0
2023-08-22 15:40:00,198.87,199.13,198.84,198.9,40362.0,193.4411,193.694,193.4119,193.4703,40362.0
2023-08-22 15:50:00,198.81,199.22,198.81,199.1,43447.0,193.3827,193.7815,193.3827,193.6648,43447.0
2023-08-23 09:30:00,199.58,200.87,199.58,200.86,23136.0,194.1317,195.3865,194.1317,195.3768,23136.0
2023-08-23 09:40:00,200.79,200.89,200.29,200.55,39240.0,195.3087,195.406,194.8223,195.0752,39240.0
2023-08-23 09:50:00,200.35,200.64,199.98,200.08,12858.0,194.8807,195.1628,194.5208,194.6181,12858.0
2023-08-23 10:00:00,200.08,200.43,200.01,200.18,18075.0,194.6181,194.9585,194.55,194.7153,18075.0
2023-08-23 10:10:00,200.11,200.38,199.88,199.89,26503.0,194.6473,194.9099,194.4235,194.4333,26503.0
2023-08-23 10:20:00,199.87,199.94,199.75,199.9,17394.0,194.4138,194.4819,194.2971,194.443,17394.0
2023-08-23 10:30:00,199.96,200.21,199.75,200.13,20984.0,194.5013,194.7445,194.2971,194.6667,20984.0
2023-08-23 10:40:00,200.07,200.13,199.9,200.11,7643.0,194.6083,194.6667,194.443,194.6473,7643.0
2023-08-23 10:50:00,200.11,200.26,200.02,200.26,5868.0,194.6473,194.7932,194.5597,194.7932,5868.0
2023-08-23 11:00:00,200.28,200.51,200.22,200.42,9174.0,194.8126,195.0363,194.7543,194.9488,9174.0
2023-08-23 11:10:00,200.43,200.63,200.38,200.48,8980.0,194.9585,195.1531,194.9099,195.0072,8980.0
2023-08-23 11:20:00,200.53,200.58,200.35,200.52,7775.0,195.0558,195.1044,194.8807,195.0461,7775.0
2023-08-23 11:30:00,200.52,200.54,200.19,200.23,12962.0,195.0461,195.0655,194.7251,194.764,12962.0
2023-08-23 11:40:00,200.23,200.83,200.19,200.73,13862.0,194.764,195.3476,194.7251,195.2503,13862.0
2023-08-23 11:50:00,200.68,200.86,200.61,200.75,4478.0,195.2017,195.3768,195.1336,195.2698,4478.0
2023-08-23 12:00:00,200.75,200.95,200.67,200.85,14125.0,195.2698,195.4643,195.192,195.3671,14125.0
2023-08-23 12:10:00,200.85,201.07,200.81,200.85,11054.0,195.3671,195.581,195.3281,195.3671,11054.0
2023-08-23 12:20:00,200.85,201.02,200.83,200.99,7991.0,195.3671,195.5324,195.3476,195.5032,7991.0
2023-08-23 12:30:00,200.98,200.98,200.81,200.84,6728.0,195.4935,195.4935,195.3281,195.3573,6728.0
2023-08-23 12:40:00,200.82,200.89,200.45,200.52,4345.0,195.3379,195.406,194.978,195.0461,4345.0
2023-08-23 12:50:00,200.56,200.74,200.48,200.48,4296.0,195.085,195.2601,195.0072,195.0072,4296.0
2023-08-23 13:00:00,200.48,200.75,200.48,200.7,5772.0,195.0072,195.2698,195.0072,195.2211,5772.0
2023-08-23 13:10:00,200.68,200.97,200.65,200.96,9823.0,195.2017,195.4838,195.1725,195.474,9823.0
2023-08-23 13:20:00,200.96,201.13,200.92,201.0,12716.0,195.474,195.6394,195.4351,195.513,12716.0
2023-08-23 13:30:00,200.97,200.97,200.58,200.62,8710.0,195.4838,195.4838,195.1044,195.1433,8710.0
2023-08-23 13:40:00,200.62,200.92,200.5,200.9,13578.0,195.1433,195.4351,195.0266,195.4157,13578.0
2023-08-23 13:50:00,200.96,201.24,200.88,201.23,10003.0,195.474,195.7464,195.3962,195.7367,10003.0
2023-08-23 14:00:00,201.19,201.34,201.1,201.1,9960.0,195.6978,195.8437,195.6102,195.6102,9960.0
2023-08-23 14:10:00,201.01,201.02,200.81,200.92,4320.0,195.5227,195.5324,195.3281,195.4351,4320.0
2023-08-23 14:20:00,200.92,200.98,200.81,200.96,9078.0,195.4351,195.4935,195.3281,195.474,9078.0
2023-08-23 14:30:00,200.99,201.0,200.85,200.96,11977.0,195.5032,195.513,195.3671,195.474,11977.0
2023-08-23 14:40:00,200.92,200.97,200.78,200.88,7498.0,195.4351,195.4838,195.299,195.3962,7498.0
2023-08-23 14:50:00,200.91,200.93,200.75,200.8,7596.0,195.4254,195.4449,195.2698,195.3184,7596.0
2023-08-23 15:00:00,200.81,200.82,200.59,200.73,6004.0,195.3281,195.3379,195.1142,195.2503,6004.0
2023-08-23 15:10:00,200.7,200.96,200.68,200.81,8399.0,195.2211,195.474,195.2017,195.3281,8399.0
2023-08-23 15:20:00,200.8,200.88,200.67,200.86,8143.0,195.3184,195.3962,195.192,195.3768,8143.0
2023-08-23 15:30:00,200.86,200.91,200.69,200.91,9263.0,195.3768,195.4254,195.2114,195.4254,9263.0
2023-08-23 15:40:00,200.95,201.19,200.92,201.07,12379.0,195.4643,195.6978,195.4351,195.581,12379.0
2023-08-23 15:50:00,201.08,201.31,200.71,201.26,134731.0,195.5908,195.8145,195.2309,195.7659,134731.0
2023-08-24 09:30:00,200.7,202.08,200.51,202.08,15892.0,195.2211,196.5635,195.0363,196.5635,15892.0
2023-08-24 09:40:00,201.94,202.35,201.67,202.18,10197.0,196.4273,196.8261,196.1647,196.6607,10197.0
2023-08-24 09:50:00,202.28,203.25,202.24,203.25,10781.0,196.758,197.7015,196.7191,197.7015,10781.0
2023-08-24 10:00:00,203.18,203.38,202.47,202.47,7577.0,197.6334,197.828,196.9428,196.9428,7577.0
2023-08-24 10:10:00,202.37,202.37,202.0,202.34,6523.0,196.8456,196.8456,196.4857,196.8164,6523.0
2023-08-24 10:20:00,202.34,202.6,202.24,202.56,7439.0,196.8164,197.0693,196.7191,197.0304,7439.0
2023-08-24 10:30:00,202.46,202.46,202.0,202.09,9968.0,196.9331,196.9331,196.4857,196.5732,9968.0
2023-08-24 10:40:00,202.17,202.31,201.61,201.61,6101.0,196.651,196.7872,196.1063,196.1063,6101.0
2023-08-24 10:50:00,201.68,201.93,201.53,201.54,7848.0,196.1744,196.4176,196.0285,196.0382,7848.0
2023-08-24 11:00:00,201.53,201.72,201.44,201.69,8113.0,196.0285,196.2133,195.9409,196.1841,8113.0
2023-08-24 11:10:00,201.54,201.63,201.47,201.48,3600.0,196.0382,196.1258,195.9701,195.9799,3600.0
2023-08-24 11:20:00,201.41,201.48,201.28,201.47,3394.0,195.9118,195.9799,195.7853,195.9701,3394.0
2023-08-24 11:30:00,201.45,201.75,201.4,201.67,13582.0,195.9507,196.2425,195.902,196.1647,13582.0
2023-08-24 11:40:00,201.76,201.84,201.7,201.83,5286.0,196.2522,196.33,196.1938,196.3203,5286.0
2023-08-24 11:50:00,201.91,202.01,201.77,201.78,8473.0,196.3981,196.4954,196.2619,196.2717,8473.0
2023-08-24 12:00:00,201.66,201.95,201.59,201.74,5813.0,196.1549,196.437,196.0869,196.2328,5813.0
2023-08-24 12:10:00,201.61,201.9,201.57,201.57,3891.0,196.1063,196.3884,196.0674,196.0674,3891.0
2023-08-24 12:20:00,201.7,201.8,201.61,201.71,5726.0,196.1938,196.2911,196.1063,196.2036,5726.0
2023-08-24 12:30:00,201.59,201.7,201.57,201.57,1509.0,196.0869,196.1938,196.0674,196.0674,1509.0
2023-08-24 12:40:00,201.5,201.52,201.31,201.41,6060.0,195.9993,196.0188,195.8145,195.9118,6060.0
2023-08-24 12:50:00,201.41,201.44,201.31,201.31,8166.0,195.9118,195.9409,195.8145,195.8145,8166.0
2023-08-24 13:00:00,201.34,201.41,201.25,201.32,10418.0,195.8437,195.9118,195.7561,195.8242,10418.0
2023-08-24 13:10:00,201.31,201.38,201.23,201.33,4365.0,195.8145,195.8826,195.7367,195.8339,4365.0
2023-08-24 13:20:00,201.26,201.26,201.05,201.05,2073.0,195.7659,195.7659,195.5616,195.5616,2073.0
2023-08-24 13:30:00,201.02,201.17,200.97,201.16,4716.0,195.5324,195.6783,195.4838,195.6686,4716.0
2023-08-24 13:40:00,201.22,201.29,201.17,201.23,5256.0,195.727,195.795,195.6783,195.7367,5256.0
2023-08-24 13:50:00,201.22,201.31,201.16,201.21,7557.0,195.727,195.8145,195.6686,195.7172,7557.0
2023-08-24 14:00:00,201.22,201.34,201.14,201.17,15384.0,195.727,195.8437,195.6491,195.6783,15384.0
2023-08-24 14:10:00,201.2,201.33,201.0,201.09,6035.0,195.7075,195.8339,195.513,195.6005,6035.0
2023-08-24 14:20:00,201.01,201.2,201.01,201.1,6051.0,195.5227,195.7075,195.5227,195.6102,6051.0
2023-08-24 14:30:00,201.15,201.2,201.0,201.0,20480.0,195.6589,195.7075,195.513,195.513,20480.0
2023-08-24 14:40:00,201.07,201.3,201.06,201.21,5133.0,195.581,195.8048,195.5713,195.7172,5133.0
2023-08-24 14:50:00,201.23,201.26,201.07,201.25,5703.0,195.7367,195.7659,195.581,195.7561,5703.0
2023-08-24 15:00:00,201.2,201.59,201.2,201.54,8738.0,195.7075,196.0869,195.7075,196.0382,8738.0
2023-08-24 15:10:00,201.53,201.77,201.51,201.72,10094.0,196.0285,196.2619,196.009,196.2133,10094.0
2023-08-24 15:20:00,201.76,201.84,201.64,201.78,11688.0,196.2522,196.33,196.1355,196.2717,11688.0
2023-08-24 15:30:00,201.76,201.82,201.51,201.52,8100.0,196.2522,196.3106,196.009,196.0188,8100.0
2023-08-24 15:40:00,201.51,201.6,201.17,201.2,45482.0,196.009,196.0966,195.6783,195.7075,45482.0
2023-08-24 15:50:00,201.16,201.46,201.08,201.16,52271.0,195.6686,195.9604,195.5908,195.6686,52271.0
2023-08-25 09:30:00,201.58,201.89,201.21,201.8,14867.0,196.0771,196.3787,195.7172,196.2911,14867.0
2023-08-25 09:40:00,201.74,201.91,201.1,201.24,3117.0,196.2328,196.3981,195.6102,195.7464,3117.0
2023-08-25 09:50:00,201.45,201.45,200.89,201.38,10854.0,195.9507,195.9507,195.406,195.8826,10854.0
2023-08-25 10:00:00,201.38,201.63,200.87,201.05,9049.0,195.8826,196.1258,195.3865,195.5616,9049.0
2023-08-25 10:10:00,201.13,201.51,200.87,201.05,4644.0,195.6394,196.009,195.3865,195.5616,4644.0
2023-08-25 10:20:00,201.0,201.06,200.6,200.61,7075.0,195.513,195.5713,195.1239,195.1336,7075.0
2023-08-25 10:30:00,200.58,200.97,200.44,200.9,9376.0,195.1044,195.4838,194.9682,195.4157,9376.0
2023-08-25 10:40:00,200.97,201.28,200.96,201.28,9905.0,195.4838,195.7853,195.474,195.7853,9905.0
2023-08-25 10:50:00,201.28,201.48,201.11,201.26,11137.0,195.7853,195.9799,195.62,195.7659,11137.0
2023-08-25 11:00:00,201.29,202.08,201.25,202.06,9905.0,195.795,196.5635,195.7561,196.544,9905.0
2023-08-25 11:10:00,202.23,202.53,202.15,202.33,12438.0,196.7094,197.0012,196.6316,196.8067,12438.0
2023-08-25 11:20:00,202.34,202.89,202.15,202.85,10737.0,196.8164,197.3514,196.6316,197.3125,10737.0
2023-08-25 11:30:00,202.83,202.97,202.56,202.82,10017.0,197.293,197.4292,197.0304,197.2833,10017.0
2023-08-25 11:40:00,202.82,202.87,202.48,202.58,7812.0,197.2833,197.3319,196.9526,197.0498,7812.0
2023-08-25 11:50:00,202.57,202.77,202.4,202.73,6392.0,197.0401,197.2346,196.8747,197.1957,6392.0
2023-08-25 12:00:00,202.69,202.87,202.38,202.56,4627.0,197.1568,197.3319,196.8553,197.0304,4627.0
2023-08-25 12:10:00,202.35,202.6,202.32,202.5,3861.0,196.8261,197.0693,196.7969,196.972,3861.0
2023-08-25 12:20:00,202.49,203.0,202.4,202.93,8098.0,196.9623,197.4584,196.8747,197.3903,8098.0
2023-08-25 12:30:00,202.95,203.19,202.95,202.99,4268.0,197.4097,197.6432,197.4097,197.4486,4268.0
2023-08-25 12:40:00,203.02,203.05,202.81,202.81,3490.0,197.4778,197.507,197.2735,197.2735,3490.0
2023-08-25 12:50:00,202.83,203.06,202.75,202.91,5711.0,197.293,197.5167,197.2152,197.3708,5711.0
2023-08-25 13:00:00,202.93,203.02,202.78,202.78,10242.0,197.3903,197.4778,197.2444,197.2444,10242.0
2023-08-25 13:10:00,202.78,202.79,202.4,202.4,1565.0,197.2444,197.2541,196.8747,196.8747,1565.0
2023-08-25 13:20:00,202.36,202.49,202.27,202.49,3660.0,196.8358,196.9623,196.7483,196.9623,3660.0
2023-08-25 13:30:00,202.5,202.5,201.73,201.77,26426.0,196.972,196.972,196.223,196.2619,26426.0
2023-08-25 13:40:00,201.75,202.05,201.63,202.01,8914.0,196.2425,196.5343,196.1258,196.4954,8914.0
2023-08-25 13:50:00,202.11,202.12,201.94,202.09,7906.0,196.5927,196.6024,196.4273,196.5732,7906.0
2023-08-25 14:00:00,202.01,202.25,201.98,202.24,13637.0,196.4954,196.7288,196.4662,196.7191,13637.0
2023-08-25 14:10:00,202.26,202.26,201.95,202.09,50645.0,196.7386,196.7386,196.437,196.5732,50645.0
2023-08-25 14:20:00,202.1,202.45,202.1,202.42,6794.0,196.5829,196.9234,196.5829,196.8942,6794.0
2023-08-25 14:30:00,202.42,202.81,202.4,202.64,5192.0,196.8942,197.2735,196.8747,197.1082,5192.0
2023-08-25 14:40:00,202.69,202.72,202.38,202.38,5003.0,197.1568,197.186,196.8553,196.8553,5003.0
2023-08-25 14:50:00,202.5,202.58,202.39,202.45,4615.0,196.972,197.0498,196.865,196.9234,4615.0
2023-08-25 15:00:00,202.44,202.57,202.22,202.32,4443.0,196.9136,197.0401,196.6997,196.7969,4443.0
2023-08-25 15:10:00,202.33,202.42,202.16,202.16,4872.0,196.8067,196.8942,196.6413,196.6413,4872.0
2023-08-25 15:20:00,202.31,202.44,202.04,202.05,6190.0,196.7872,196.9136,196.5246,196.5343,6190.0
2023-08-25 15:30:00,202.06,202.28,202.04,202.18,8549.0,196.544,196.758,196.5246,196.6607,8549.0
2023-08-25 15:40:00,202.15,202.24,201.8,201.8,27135.0,196.6316,196.7191,196.2911,196.2911,27135.0
2023-08-25 15:50:00,201.8,201.84,201.48,201.57,45220.0,196.2911,196.33,195.9799,196.0674,45220.0
2023-08-28 09:30:00,201.88,201.88,200.76,201.19,49399.0,196.3689,196.3689,195.2795,195.6978,49399.0
2023-08-28 09:40:00,201.19,202.09,201.1,201.96,34631.0,195.6978,196.5732,195.6102,196.4468,34631.0
2023-08-28 09:50:00,202.03,202.68,202.03,202.45,4259.0,196.5148,197.1471,196.5148,196.9234,4259.0
2023-08-28 10:00:00,202.53,202.54,202.06,202.21,9126.0,197.0012,197.0109,196.544,196.6899,9126.0
2023-08-28 10:10:00,202.23,202.23,201.45,201.73,7226.0,196.7094,196.7094,195.9507,196.223,7226.0
2023-08-28 10:20:00,201.78,201.79,201.5,201.6,8036.0,196.2717,196.2814,195.9993,196.0966,8036.0
2023-08-28 10:30:00,201.8,201.85,201.43,201.68,3768.0,196.2911,196.3398,195.9312,196.1744,3768.0
2023-08-28 10:40:00,201.78,201.97,201.45,201.45,2665.0,196.2717,196.4565,195.9507,195.9507,2665.0
2023-08-28 10:50:00,201.35,201.6,201.27,201.53,12607.0,195.8534,196.0966,195.7756,196.0285,12607.0
2023-08-28 11:00:00,201.56,201.56,201.12,201.13,8308.0,196.0577,196.0577,195.6297,195.6394,8308.0
2023-08-28 11:10:00,201.17,201.27,200.88,201.03,12477.0,195.6783,195.7756,195.3962,195.5421,12477.0
2023-08-28 11:20:00,200.91,201.02,200.78,200.82,9566.0,195.4254,195.5324,195.299,195.3379,9566.0
2023-08-28 11:30:00,200.92,201.09,200.71,201.02,6688.0,195.4351,195.6005,195.2309,195.5324,6688.0
2023-08-28 11:40:00,201.01,201.04,200.75,200.75,8772.0,195.5227,195.5519,195.2698,195.2698,8772.0
2023-08-28 11:50:00,200.82,200.92,200.68,200.69,11155.0,195.3379,195.4351,195.2017,195.2114,11155.0
2023-08-28 12:00:00,200.71,200.83,200.57,200.62,6738.0,195.2309,195.3476,195.0947,195.1433,6738.0
2023-08-28 12:10:00,200.5,200.83,200.43,200.47,9751.0,195.0266,195.3476,194.9585,194.9974,9751.0
2023-08-28 12:20:00,200.47,200.47,200.18,200.38,13496.0,194.9974,194.9974,194.7153,194.9099,13496.0
2023-08-28 12:30:00,200.28,200.33,200.05,200.13,11433.0,194.8126,194.8612,194.5889,194.6667,11433.0
2023-08-28 12:40:00,200.13,200.16,199.93,199.99,24090.0,194.6667,194.6959,194.4722,194.5305,24090.0
2023-08-28 12:50:00,199.93,200.44,199.93,200.39,8683.0,194.4722,194.9682,194.4722,194.9196,8683.0
2023-08-28 13:00:00,200.45,200.62,200.36,200.59,6109.0,194.978,195.1433,194.8904,195.1142,6109.0
2023-08-28 13:10:00,200.57,200.61,200.32,200.32,6954.0,195.0947,195.1336,194.8515,194.8515,6954.0
2023-08-28 13:20:00,200.43,200.71,200.43,200.71,11861.0,194.9585,195.2309,194.9585,195.2309,11861.0
2023-08-28 13:30:00,200.69,200.87,200.67,200.86,10432.0,195.2114,195.3865,195.192,195.3768,10432.0
2023-08-28 13:40:00,200.91,200.97,200.8,200.8,8621.0,195.4254,195.4838,195.3184,195.3184,8621.0
2023-08-28 13:50:00,200.79,200.88,200.4,200.52,19710.0,195.3087,195.3962,194.9293,195.0461,19710.0
2023-08-28 14:00:00,200.48,200.48,200.25,200.36,10918.0,195.0072,195.0072,194.7834,194.8904,10918.0
2023-08-28 14:10:00,200.37,200.42,200.25,200.25,7125.0,194.9002,194.9488,194.7834,194.7834,7125.0
2023-08-28 14:20:00,200.23,200.35,199.95,200.03,17873.0,194.764,194.8807,194.4916,194.5694,17873.0
2023-08-28 14:30:00,200.0,200.32,199.98,200.26,7596.0,194.5403,194.8515,194.5208,194.7932,7596.0
2023-08-28 14:40:00,200.25,200.41,200.19,200.26,8238.0,194.7834,194.9391,194.7251,194.7932,8238.0
2023-08-28 14:50:00,200.27,200.45,200.25,200.43,9813.0,194.8029,194.978,194.7834,194.9585,9813.0
2023-08-28 15:00:00,200.44,200.73,200.44,200.73,8951.0,194.9682,195.2503,194.9682,195.2503,8951.0
2023-08-28 15:10:00,200.78,200.81,200.67,200.71,13975.0,195.299,195.3281,195.192,195.2309,13975.0
2023-08-28 15:20:00,200.74,200.77,200.51,200.68,15190.0,195.2601,195.2892,195.0363,195.2017,15190.0
2023-08-28 15:30:00,200.61,200.86,200.52,200.72,17625.0,195.1336,195.3768,195.0461,195.2406,17625.0
2023-08-28 15:40:00,200.73,201.31,200.68,200.91,27082.0,195.2503,195.8145,195.2017,195.4254,27082.0
2023-08-28 15:50:00,200.79,200.94,200.59,200.75,78509.0,195.3087,195.4546,195.1142,195.2698,78509.0
2023-08-29 09:30:00,201.5,201.59,200.68,201.17,14755.0,195.9993,196.0869,195.2017,195.6783,14755.0
2023-08-29 09:40:00,201.21,201.7,201.21,201.34,3895.0,195.7172,196.1938,195.7172,195.8437,3895.0
2023-08-29 09:50:00,201.45,201.53,201.27,201.42,3143.0,195.9507,196.0285,195.7756,195.9215,3143.0
2023-08-29 10:00:00,201.42,201.48,200.5,200.73,10789.0,195.9215,195.9799,195.0266,195.2503,10789.0
2023-08-29 10:10:00,200.81,200.81,200.46,200.79,8519.0,195.3281,195.3281,194.9877,195.3087,8519.0
2023-08-29 10:20:00,200.8,200.89,200.4,200.42,7343.0,195.3184,195.406,194.9293,194.9488,7343.0
2023-08-29 10:30:00,200.44,200.52,199.8,199.89,15664.0,194.9682,195.0461,194.3457,194.4333,15664.0
2023-08-29 10:40:00,199.91,199.91,199.32,199.35,14156.0,194.4527,194.4527,193.8788,193.908,14156.0
2023-08-29 10:50:00,199.39,199.73,199.39,199.72,7105.0,193.9469,194.2776,193.9469,194.2679,7105.0
2023-08-29 11:00:00,199.7,199.89,199.62,199.65,6017.0,194.2484,194.4333,194.1706,194.1998,6017.0
2023-08-29 11:10:00,199.64,199.68,199.32,199.62,4738.0,194.1901,194.229,193.8788,194.1706,4738.0
2023-08-29 11:20:00,199.68,199.97,199.6,199.97,8559.0,194.229,194.5111,194.1512,194.5111,8559.0
2023-08-29 11:30:00,200.03,200.38,200.02,200.31,7202.0,194.5694,194.9099,194.5597,194.8418,7202.0
2023-08-29 11:40:00,200.34,200.53,200.23,200.36,3887.0,194.871,195.0558,194.764,194.8904,3887.0
2023-08-29 11:50:00,200.36,200.78,200.36,200.68,15717.0,194.8904,195.299,194.8904,195.2017,15717.0
2023-08-29 12:00:00,200.47,200.9,200.47,200.58,9356.0,194.9974,195.4157,194.9974,195.1044,9356.0
2023-08-29 12:10:00,200.74,200.91,200.74,200.9,8130.0,195.2601,195.4254,195.2601,195.4157,8130.0
2023-08-29 12:20:00,200.98,201.27,200.74,201.19,26034.0,195.4935,195.7756,195.2601,195.6978,26034.0
2023-08-29 12:30:00,201.24,201.41,201.09,201.33,10813.0,195.7464,195.9118,195.6005,195.8339,10813.0
2023-08-29 12:40:00,201.29,201.29,200.8,200.81,7525.0,195.795,195.795,195.3184,195.3281,7525.0
2023-08-29 12:50:00,200.8,200.92,200.61,200.87,3462.0,195.3184,195.4351,195.1336,195.3865,3462.0
2023-08-29 13:00:00,200.84,201.29,200.84,201.25,8317.0,195.3573,195.795,195.3573,195.7561,8317.0
2023-08-29 13:10:00,201.27,201.48,201.17,201.27,9243.0,195.7756,195.9799,195.6783,195.7756,9243.0
2023-08-29 13:20:00,201.28,201.61,201.28,201.58,7662.0,195.7853,196.1063,195.7853,196.0771,7662.0
2023-08-29 13:30:00,201.59,201.76,201.48,201.76,9741.0,196.0869,196.2522,195.9799,196.2522,9741.0
2023-08-29 13:40:00,201.79,201.81,201.55,201.55,4334.0,196.2814,196.3008,196.0479,196.0479,4334.0
2023-08-29 13:50:00,201.55,201.58,200.97,201.25,7594.0,196.0479,196.0771,195.4838,195.7561,7594.0
2023-08-29 14:00:00,201.23,201.23,201.02,201.23,3128.0,195.7367,195.7367,195.5324,195.7367,3128.0
2023-08-29 14:10:00,201.17,201.17,200.79,201.0,4932.0,195.6783,195.6783,195.3087,195.513,4932.0
2023-08-29 14:20:00,201.04,201.23,201.02,201.17,5423.0,195.5519,195.7367,195.5324,195.6783,5423.0
2023-08-29 14:30:00,201.17,201.38,201.12,201.21,3107.0,195.6783,195.8826,195.6297,195.7172,3107.0
2023-08-29 14:40:00,201.31,201.45,201.2,201.27,4023.0,195.8145,195.9507,195.7075,195.7756,4023.0
2023-08-29 14:50:00,201.29,201.29,200.95,201.08,7766.0,195.795,195.795,195.4643,195.5908,7766.0
2023-08-29 15:00:00,201.16,201.16,200.87,200.92,3474.0,195.6686,195.6686,195.3865,195.4351,3474.0
2023-08-29 15:10:00,200.84,201.11,200.82,201.11,7939.0,195.3573,195.62,195.3379,195.62,7939.0
2023-08-29 15:20:00,201.12,201.3,201.09,201.25,3967.0,195.6297,195.8048,195.6005,195.7561,3967.0
2023-08-29 15:30:00,201.3,201.41,201.22,201.29,8472.0,195.8048,195.9118,195.727,195.795,8472.0
2023-08-29 15:40:00,201.31,201.67,201.3,201.4,23627.0,195.8145,196.1647,195.8048,195.902,23627.0
2023-08-29 15:50:00,201.33,202.0,201.33,201.93,76259.0,195.8339,196.4857,195.8339,196.4176,76259.0
2023-08-30 09:30:00,201.93,202.62,200.94,202.32,23883.0,196.4176,197.0887,195.4546,196.7969,23883.0
2023-08-30 09:40:00,202.46,203.1,202.18,203.06,22515.0,196.9331,197.5556,196.6607,197.5167,22515.0
2023-08-30 09:50:00,203.06,203.1,202.25,202.71,13382.0,197.5167,197.5556,196.7288,197.1763,13382.0
2023-08-30 10:00:00,202.66,202.77,202.03,202.24,16986.0,197.1276,197.2346,196.5148,196.7191,16986.0
2023-08-30 10:10:00,202.25,202.33,201.82,201.83,7983.0,196.7288,196.8067,196.3106,196.3203,7983.0
2023-08-30 10:20:00,201.76,202.15,201.56,201.56,6933.0,196.2522,196.6316,196.0577,196.0577,6933.0
2023-08-30 10:30:00,201.52,201.57,201.25,201.45,13995.0,196.0188,196.0674,195.7561,195.9507,13995.0
2023-08-30 10:40:00,201.49,201.7,201.42,201.5,4800.0,195.9896,196.1938,195.9215,195.9993,4800.0
2023-08-30 10:50:00,201.7,201.84,201.6,201.8,6660.0,196.1938,196.33,196.0966,196.2911,6660.0
2023-08-30 11:00:00,201.76,201.78,201.14,201.18,9662.0,196.2522,196.2717,195.6491,195.688,9662.0
2023-08-30 11:10:00,201.17,201.44,201.11,201.42,7525.0,195.6783,195.9409,195.62,195.9215,7525.0
2023-08-30 11:20:00,201.39,201.62,201.3,201.58,6452.0,195.8923,196.116,195.8048,196.0771,6452.0
2023-08-30 11:30:00,201.59,201.88,201.5,201.8,10985.0,196.0869,196.3689,195.9993,196.2911,10985.0
2023-08-30 11:40:00,201.87,202.06,201.82,201.91,13368.0,196.3592,196.544,196.3106,196.3981,13368.0
2023-08-30 11:50:00,201.91,202.08,201.81,201.86,5795.0,196.3981,196.5635,196.3008,196.3495,5795.0
2023-08-30 12:00:00,201.81,201.81,201.34,201.54,12208.0,196.3008,196.3008,195.8437,196.0382,12208.0
2023-08-30 12:10:00,201.57,201.88,201.37,201.85,68956.0,196.0674,196.3689,195.8729,196.3398,68956.0
2023-08-30 12:20:00,201.79,201.95,201.58,201.86,8199.0,196.2814,196.437,196.0771,196.3495,8199.0
2023-08-30 12:30:00,201.8,201.95,201.7,201.71,5324.0,196.2911,196.437,196.1938,196.2036,5324.0
2023-08-30 12:40:00,201.72,201.77,201.64,201.71,60201.0,196.2133,196.2619,196.1355,196.2036,60201.0
2023-08-30 12:50:00,201.74,201.87,201.5,201.53,20525.0,196.2328,196.3592,195.9993,196.0285,20525.0
2023-08-30 13:00:00,201.56,201.64,201.53,201.58,26210.0,196.0577,196.1355,196.0285,196.0771,26210.0
2023-08-30 13:10:00,201.56,201.58,201.25,201.47,13715.0,196.0577,196.0771,195.7561,195.9701,13715.0
2023-08-30 13:20:00,201.52,201.59,201.22,201.49,7843.0,196.0188,196.0869,195.727,195.9896,7843.0
2023-08-30 13:30:00,201.48,201.63,201.44,201.46,5034.0,195.9799,196.1258,195.9409,195.9604,5034.0
2023-08-30 13:40:00,201.5,201.62,201.4,201.46,11614.0,195.9993,196.116,195.902,195.9604,11614.0
2023-08-30 13:50:00,201.39,201.41,201.25,201.37,4418.0,195.8923,195.9118,195.7561,195.8729,4418.0
2023-08-30 14:00:00,201.48,201.48,201.31,201.34,32305.0,195.9799,195.9799,195.8145,195.8437,32305.0
2023-08-30 14:10:00,201.34,201.68,201.34,201.54,59833.0,195.8437,196.1744,195.8437,196.0382,59833.0
2023-08-30 14:20:00,201.56,201.72,201.44,201.7,16263.0,196.0577,196.2133,195.9409,196.1938,16263.0
2023-08-30 14:30:00,201.66,201.71,201.5,201.69,7266.0,196.1549,196.2036,195.9993,196.1841,7266.0
2023-08-30 14:40:00,201.69,201.84,201.65,201.81,9477.0,196.1841,196.33,196.1452,196.3008,9477.0
2023-08-30 14:50:00,201.83,201.89,201.71,201.86,9919.0,196.3203,196.3787,196.2036,196.3495,9919.0
2023-08-30 15:00:00,201.88,202.08,201.88,201.92,24079.0,196.3689,196.5635,196.3689,196.4078,24079.0
2023-08-30 15:10:00,201.84,201.87,201.6,201.65,12036.0,196.33,196.3592,196.0966,196.1452,12036.0
2023-08-30 15:20:00,201.62,201.67,201.5,201.6,11806.0,196.116,196.1647,195.9993,196.0966,11806.0
2023-08-30 15:30:00,201.57,201.82,201.57,201.7,19750.0,196.0674,196.3106,196.0674,196.1938,19750.0
2023-08-30 15:40:00,201.7,201.7,201.39,201.4,28620.0,196.1938,196.1938,195.8923,195.902,28620.0
2023-08-30 15:50:00,201.15,201.82,201.01,201.81,66974.0,195.6589,196.3106,195.5227,196.3008,66974.0
2023-08-31 09:30:00,202.54,202.54,201.42,201.42,17482.0,197.0109,197.0109,195.9215,195.9215,17482.0
2023-08-31 09:40:00,201.54,202.29,201.44,202.29,7556.0,196.0382,196.7677,195.9409,196.7677,7556.0
2023-08-31 09:50:00,202.31,202.6,202.1,202.18,4406.0,196.7872,197.0693,196.5829,196.6607,4406.0
2023-08-31 10:00:00,202.21,202.21,201.9,202.01,7790.0,196.6899,196.6899,196.3884,196.4954,7790.0
2023-08-31 10:10:00,201.91,201.99,201.5,201.55,10846.0,196.3981,196.4759,195.9993,196.0479,10846.0
2023-08-31 10:20:00,201.52,201.65,201.45,201.54,8599.0,196.0188,196.1452,195.9507,196.0382,8599.0
2023-08-31 10:30:00,201.51,201.68,201.26,201.49,6599.0,196.009,196.1744,195.7659,195.9896,6599.0
2023-08-31 10:40:00,201.48,201.49,201.24,201.24,7355.0,195.9799,195.9896,195.7464,195.7464,7355.0
2023-08-31 10:50:00,201.28,201.33,201.08,201.21,8805.0,195.7853,195.8339,195.5908,195.7172,8805.0
2023-08-31 11:00:00,201.26,201.39,201.0,201.08,9131.0,195.7659,195.8923,195.513,195.5908,9131.0
2023-08-31 11:10:00,201.09,201.19,200.88,200.93,12353.0,195.6005,195.6978,195.3962,195.4449,12353.0
2023-08-31 11:20:00,200.94,201.46,200.88,201.31,9847.0,195.4546,195.9604,195.3962,195.8145,9847.0
2023-08-31 11:30:00,201.31,201.34,201.12,201.12,5296.0,195.8145,195.8437,195.6297,195.6297,5296.0
2023-08-31 11:40:00,201.11,201.21,200.75,200.94,54967.0,195.62,195.7172,195.2698,195.4546,54967.0
2023-08-31 11:50:00,200.98,201.19,200.98,201.19,8699.0,195.4935,195.6978,195.4935,195.6978,8699.0
2023-08-31 12:00:00,201.19,201.47,201.11,201.43,11303.0,195.6978,195.9701,195.62,195.9312,11303.0
2023-08-31 12:10:00,201.44,201.67,201.3,201.45,21304.0,195.9409,196.1647,195.8048,195.9507,21304.0
2023-08-31 12:20:00,201.43,201.57,201.38,201.42,4248.0,195.9312,196.0674,195.8826,195.9215,4248.0
2023-08-31 12:30:00,201.42,201.42,201.07,201.11,6729.0,195.9215,195.9215,195.581,195.62,6729.0
2023-08-31 12:40:00,201.1,201.12,200.94,201.0,10249.0,195.6102,195.6297,195.4546,195.513,10249.0
2023-08-31 12:50:00,201.01,201.17,200.96,201.12,7484.0,195.5227,195.6783,195.474,195.6297,7484.0
2023-08-31 13:00:00,201.12,201.27,201.0,201.25,4982.0,195.6297,195.7756,195.513,195.7561,4982.0
2023-08-31 13:10:00,201.3,201.33,201.12,201.15,3480.0,195.8048,195.8339,195.6297,195.6589,3480.0
2023-08-31 13:20:00,201.22,201.28,201.1,201.23,8184.0,195.727,195.7853,195.6102,195.7367,8184.0
2023-08-31 13:30:00,201.26,201.31,201.11,201.17,11981.0,195.7659,195.8145,195.62,195.6783,11981.0
2023-08-31 13:40:00,201.14,201.19,201.02,201.17,11737.0,195.6491,195.6978,195.5324,195.6783,11737.0
2023-08-31 13:50:00,201.2,201.24,201.1,201.14,10379.0,195.7075,195.7464,195.6102,195.6491,10379.0
2023-08-31 14:00:00,201.14,201.2,200.8,200.83,15361.0,195.6491,195.7075,195.3184,195.3476,15361.0
2023-08-31 14:10:00,200.75,201.0,200.75,200.88,9935.0,195.2698,195.513,195.2698,195.3962,9935.0
2023-08-31 14:20:00,200.85,200.88,200.75,200.81,6509.0,195.3671,195.3962,195.2698,195.3281,6509.0
2023-08-31 14:30:00,200.8,200.88,200.7,200.7,27371.0,195.3184,195.3962,195.2211,195.2211,27371.0
2023-08-31 14:40:00,200.7,200.76,200.32,200.34,12319.0,195.2211,195.2795,194.8515,194.871,12319.0
2023-08-31 14:50:00,200.34,200.44,200.18,200.19,10595.0,194.871,194.9682,194.7153,194.7251,10595.0
2023-08-31 15:00:00,200.19,200.4,200.19,200.4,12291.0,194.7251,194.9293,194.7251,194.9293,12291.0
2023-08-31 15:10:00,200.43,200.7,200.4,200.68,17689.0,194.9585,195.2211,194.9293,195.2017,17689.0
2023-08-31 15:20:00,200.67,200.67,200.53,200.65,16048.0,195.192,195.192,195.0558,195.1725,16048.0
2023-08-31 15:30:00,200.66,200.7,200.5,200.66,23780.0,195.1822,195.2211,195.0266,195.1822,23780.0
2023-08-31 15:40:00,200.66,200.89,200.65,200.81,31965.0,195.1822,195.406,195.1725,195.3281,31965.0
2023-08-31 15:50:00,200.71,201.07,200.55,200.87,98073.0,195.2309,195.581,195.0752,195.3865,98073.0
2023-09-01 09:30:00,202.56,202.96,202.22,202.78,15658.0,197.0304,197.4195,196.6997,197.2444,15658.0
2023-09-01 09:40:00,202.8,203.3,202.74,203.14,6586.0,197.2638,197.7502,197.2055,197.5945,6586.0
2023-09-01 09:50:00,203.09,203.15,202.82,203.15,8876.0,197.5459,197.6043,197.2833,197.6043,8876.0
2023-09-01 10:00:00,203.06,203.44,202.98,203.11,15960.0,197.5167,197.8863,197.4389,197.5654,15960.0
2023-09-01 10:10:00,203.21,204.25,203.21,204.16,15401.0,197.6626,198.6742,197.6626,198.5867,15401.0
2023-09-01 10:20:00,204.2,204.35,203.69,203.88,32129.0,198.6256,198.7715,198.1295,198.3143,32129.0
2023-09-01 10:30:00,203.95,204.0,203.73,203.87,14038.0,198.3824,198.4311,198.1684,198.3046,14038.0
2023-09-01 10:40:00,203.87,203.87,203.65,203.78,6823.0,198.3046,198.3046,198.0906,198.2171,6823.0
2023-09-01 10:50:00,203.74,203.75,203.41,203.58,17260.0,198.1782,198.1879,197.8572,198.0225,17260.0
2023-09-01 11:00:00,203.55,203.6,202.9,203.11,18641.0,197.9933,198.042,197.3611,197.5654,18641.0
2023-09-01 11:10:00,203.02,203.19,202.91,203.05,16590.0,197.4778,197.6432,197.3708,197.507,16590.0
2023-09-01 11:20:00,202.98,203.34,202.98,203.22,11447.0,197.4389,197.7891,197.4389,197.6724,11447.0
2023-09-01 11:30:00,203.28,203.28,202.97,202.98,11175.0,197.7307,197.7307,197.4292,197.4389,11175.0
2023-09-01 11:40:00,202.94,203.02,202.89,202.89,13744.0,197.4,197.4778,197.3514,197.3514,13744.0
2023-09-01 11:50:00,202.93,203.1,202.85,203.05,7251.0,197.3903,197.5556,197.3125,197.507,7251.0
2023-09-01 12:00:00,203.05,203.23,202.99,203.23,11180.0,197.507,197.6821,197.4486,197.6821,11180.0
2023-09-01 12:10:00,203.2,203.42,203.16,203.36,15557.0,197.6529,197.8669,197.614,197.8085,15557.0
2023-09-01 12:20:00,203.35,203.51,203.35,203.39,8281.0,197.7988,197.9544,197.7988,197.8377,8281.0
2023-09-01 12:30:00,203.42,203.43,203.35,203.43,10423.0,197.8669,197.8766,197.7988,197.8766,10423.0
2023-09-01 12:40:00,203.42,203.56,203.3,203.54,7763.0,197.8669,198.0031,197.7502,197.9836,7763.0
2023-09-01 12:50:00,203.55,203.78,203.53,203.63,10484.0,197.9933,198.2171,197.9739,198.0712,10484.0
2023-09-01 13:00:00,203.63,204.03,203.63,203.64,46805.0,198.0712,198.4602,198.0712,198.0809,46805.0
2023-09-01 13:10:00,203.65,203.81,203.65,203.72,4233.0,198.0906,198.2462,198.0906,198.1587,4233.0
2023-09-01 13:20:00,203.74,203.82,203.3,203.49,15418.0,198.1782,198.256,197.7502,197.935,15418.0
2023-09-01 13:30:00,203.45,203.5,203.32,203.4,7380.0,197.8961,197.9447,197.7696,197.8474,7380.0
2023-09-01 13:40:00,203.35,203.43,203.25,203.28,13392.0,197.7988,197.8766,197.7015,197.7307,13392.0
2023-09-01 13:50:00,203.23,203.3,203.21,203.21,3035.0,197.6821,197.7502,197.6626,197.6626,3035.0
2023-09-01 14:00:00,203.27,203.32,203.17,203.28,21901.0,197.721,197.7696,197.6237,197.7307,21901.0
2023-09-01 14:10:00,203.28,203.36,203.24,203.31,27719.0,197.7307,197.8085,197.6918,197.7599,27719.0
2023-09-01 14:20:00,203.25,203.31,203.17,203.3,11154.0,197.7015,197.7599,197.6237,197.7502,11154.0
2023-09-01 14:30:00,203.29,203.43,203.25,203.36,16268.0,197.7404,197.8766,197.7015,197.8085,16268.0
2023-09-01 14:40:00,203.4,203.4,203.28,203.38,10513.0,197.8474,197.8474,197.7307,197.828,10513.0
2023-09-01 14:50:00,203.34,203.5,203.32,203.48,6408.0,197.7891,197.9447,197.7696,197.9253,6408.0
2023-09-01 15:00:00,203.44,203.45,203.3,203.42,4575.0,197.8863,197.8961,197.7502,197.8669,4575.0
2023-09-01 15:10:00,203.41,203.51,203.23,203.26,15905.0,197.8572,197.9544,197.6821,197.7113,15905.0
2023-09-01 15:20:00,203.25,203.34,203.22,203.31,5113.0,197.7015,197.7891,197.6724,197.7599,5113.0
2023-09-01 15:30:00,203.26,203.39,203.22,203.29,15584.0,197.7113,197.8377,197.6724,197.7404,15584.0
2023-09-01 15:40:00,203.27,203.32,203.09,203.21,23776.0,197.721,197.7696,197.5459,197.6626,23776.0
2023-09-01 15:50:00,203.19,203.44,203.13,203.29,76214.0,197.6432,197.8863,197.5848,197.7404,76214.0
2023-09-05 09:30:00,202.48,203.13,201.05,201.05,68813.0,196.9526,197.5848,195.5616,195.5616,68813.0
2023-09-05 09:40:00,201.02,201.2,200.02,200.25,45349.0,195.5324,195.7075,194.5597,194.7834,45349.0
2023-09-05 09:50:00,200.14,201.59,199.73,201.38,29504.0,194.6764,196.0869,194.2776,195.8826,29504.0
2023-09-05 10:00:00,201.38,202.21,201.38,202.03,23068.0,195.8826,196.6899,195.8826,196.5148,23068.0
2023-09-05 10:10:00,202.03,202.22,201.77,201.87,27696.0,196.5148,196.6997,196.2619,196.3592,27696.0
2023-09-05 10:20:00,201.89,202.07,201.5,201.61,7541.0,196.3787,196.5537,195.9993,196.1063,7541.0
2023-09-05 10:30:00,201.63,201.63,200.67,200.79,11445.0,196.1258,196.1258,195.192,195.3087,11445.0
2023-09-05 10:40:00,200.71,201.15,200.61,201.11,10506.0,195.2309,195.6589,195.1336,195.62,10506.0
2023-09-05 10:50:00,201.08,201.19,200.89,201.05,10822.0,195.5908,195.6978,195.406,195.5616,10822.0
2023-09-05 11:00:00,201.12,201.35,201.0,201.12,15094.0,195.6297,195.8534,195.513,195.6297,15094.0
2023-09-05 11:10:00,201.0,201.43,201.0,201.13,12937.0,195.513,195.9312,195.513,195.6394,12937.0
2023-09-05 11:20:00,201.06,201.18,200.95,201.16,21917.0,195.5713,195.688,195.4643,195.6686,21917.0
2023-09-05 11:30:00,201.11,201.37,201.09,201.25,11693.0,195.62,195.8729,195.6005,195.7561,11693.0
2023-09-05 11:40:00,201.21,201.22,201.01,201.06,11690.0,195.7172,195.727,195.5227,195.5713,11690.0
2023-09-05 11:50:00,201.07,201.1,201.0,201.09,10227.0,195.581,195.6102,195.513,195.6005,10227.0
2023-09-05 12:00:00,201.11,201.27,201.0,201.27,13382.0,195.62,195.7756,195.513,195.7756,13382.0
2023-09-05 12:10:00,201.29,201.34,201.09,201.12,14243.0,195.795,195.8437,195.6005,195.6297,14243.0
2023-09-05 12:20:00,201.1,201.15,200.87,200.9,13013.0,195.6102,195.6589,195.3865,195.4157,13013.0
2023-09-05 12:30:00,200.87,200.94,200.78,200.85,11951.0,195.3865,195.4546,195.299,195.3671,11951.0
2023-09-05 12:40:00,200.85,201.13,200.75,201.12,46905.0,195.3671,195.6394,195.2698,195.6297,46905.0
2023-09-05 12:50:00,201.09,201.13,200.94,201.07,4024.0,195.6005,195.6394,195.4546,195.581,4024.0
2023-09-05 13:00:00,201.06,201.1,200.63,200.71,13841.0,195.5713,195.6102,195.1531,195.2309,13841.0
2023-09-05 13:10:00,200.65,200.71,200.2,200.4,9106.0,195.1725,195.2309,194.7348,194.9293,9106.0
2023-09-05 13:20:00,200.33,200.33,200.05,200.17,8607.0,194.8612,194.8612,194.5889,194.7056,8607.0
2023-09-05 13:30:00,200.13,200.26,200.0,200.06,8164.0,194.6667,194.7932,194.5403,194.5986,8164.0
2023-09-05 13:40:00,200.05,200.22,199.9,199.95,14006.0,194.5889,194.7543,194.443,194.4916,14006.0
2023-09-05 13:50:00,199.98,200.17,199.98,200.07,13042.0,194.5208,194.7056,194.5208,194.6083,13042.0
2023-09-05 14:00:00,200.09,200.12,199.89,200.03,22999.0,194.6278,194.657,194.4333,194.5694,22999.0
2023-09-05 14:10:00,200.07,200.09,199.92,199.96,13301.0,194.6083,194.6278,194.4624,194.5013,13301.0
2023-09-05 14:20:00,199.96,200.12,199.92,200.08,10813.0,194.5013,194.657,194.4624,194.6181,10813.0
2023-09-05 14:30:00,200.1,200.12,200.0,200.05,6972.0,194.6375,194.657,194.5403,194.5889,6972.0
2023-09-05 14:40:00,200.05,200.18,200.02,200.16,8763.0,194.5889,194.7153,194.5597,194.6959,8763.0
2023-09-05 14:50:00,200.16,200.46,200.13,200.46,24506.0,194.6959,194.9877,194.6667,194.9877,24506.0
2023-09-05 15:00:00,200.49,200.56,200.35,200.48,11766.0,195.0169,195.085,194.8807,195.0072,11766.0
2023-09-05 15:10:00,200.45,200.46,200.2,200.25,15971.0,194.978,194.9877,194.7348,194.7834,15971.0
2023-09-05 15:20:00,200.29,200.34,200.2,200.33,11901.0,194.8223,194.871,194.7348,194.8612,11901.0
2023-09-05 15:30:00,200.29,200.47,200.2,200.32,24379.0,194.8223,194.9974,194.7348,194.8515,24379.0
2023-09-05 15:40:00,200.32,200.57,200.25,200.33,54880.0,194.8515,195.0947,194.7834,194.8612,54880.0
2023-09-05 15:50:00,200.27,200.44,199.95,200.06,115660.0,194.8029,194.9682,194.4916,194.5986,115660.0
2023-09-06 09:30:00,199.43,199.43,198.67,199.09,23279.0,193.9858,193.9858,193.2466,193.6551,23279.0
2023-09-06 09:40:00,199.17,199.8,199.17,199.68,5998.0,193.7329,194.3457,193.7329,194.229,5998.0
2023-09-06 09:50:00,199.7,200.29,199.62,200.29,4224.0,194.2484,194.8223,194.1706,194.8223,4224.0
2023-09-06 10:00:00,200.29,201.53,200.08,201.53,16954.0,194.8223,196.0285,194.6181,196.0285,16954.0
2023-09-06 10:10:00,201.44,201.63,201.08,201.16,11229.0,195.9409,196.1258,195.5908,195.6686,11229.0
2023-09-06 10:20:00,201.17,201.17,200.5,200.82,10245.0,195.6783,195.6783,195.0266,195.3379,10245.0
2023-09-06 10:30:00,200.84,200.91,200.5,200.63,9116.0,195.3573,195.4254,195.0266,195.1531,9116.0
2023-09-06 10:40:00,200.58,200.59,200.35,200.59,8952.0,195.1044,195.1142,194.8807,195.1142,8952.0
2023-09-06 10:50:00,200.55,200.7,200.1,200.7,18622.0,195.0752,195.2211,194.6375,195.2211,18622.0
2023-09-06 11:00:00,200.6,201.21,200.56,200.96,5824.0,195.1239,195.7172,195.085,195.474,5824.0
2023-09-06 11:10:00,200.96,201.11,200.62,200.67,7674.0,195.474,195.62,195.1433,195.192,7674.0
2023-09-06 11:20:00,200.53,200.67,200.37,200.55,3900.0,195.0558,195.192,194.9002,195.0752,3900.0
2023-09-06 11:30:00,200.48,200.98,200.45,200.92,88413.0,195.0072,195.4935,194.978,195.4351,88413.0
2023-09-06 11:40:00,200.87,201.06,200.82,201.0,9140.0,195.3865,195.5713,195.3379,195.513,9140.0
2023-09-06 11:50:00,201.02,201.18,200.97,201.02,17859.0,195.5324,195.688,195.4838,195.5324,17859.0
2023-09-06 12:00:00,201.0,201.2,200.92,201.08,16020.0,195.513,195.7075,195.4351,195.5908,16020.0
2023-09-06 12:10:00,201.11,201.51,201.11,201.4,18306.0,195.62,196.009,195.62,195.902,18306.0
2023-09-06 12:20:00,201.42,201.51,201.08,201.31,28038.0,195.9215,196.009,195.5908,195.8145,28038.0
2023-09-06 12:30:00,201.17,201.45,201.17,201.44,11235.0,195.6783,195.9507,195.6783,195.9409,11235.0
2023-09-06 12:40:00,201.44,201.49,201.27,201.37,14320.0,195.9409,195.9896,195.7756,195.8729,14320.0
2023-09-06 12:50:00,201.37,201.46,201.27,201.35,10892.0,195.8729,195.9604,195.7756,195.8534,10892.0
2023-09-06 13:00:00,201.3,201.37,201.05,201.3,17733.0,195.8048,195.8729,195.5616,195.8048,17733.0
2023-09-06 13:10:00,201.33,201.57,201.21,201.38,58226.0,195.8339,196.0674,195.7172,195.8826,58226.0
2023-09-06 13:20:00,201.38,201.58,201.16,201.54,13609.0,195.8826,196.0771,195.6686,196.0382,13609.0
2023-09-06 13:30:00,201.54,201.63,201.2,201.32,22516.0,196.0382,196.1258,195.7075,195.8242,22516.0
2023-09-06 13:40:00,201.33,201.45,201.15,201.36,7235.0,195.8339,195.9507,195.6589,195.8631,7235.0
2023-09-06 13:50:00,201.35,201.7,201.32,201.64,9438.0,195.8534,196.1938,195.8242,196.1355,9438.0
2023-09-06 14:00:00,201.65,201.98,201.64,201.97,23159.0,196.1452,196.4662,196.1355,196.4565,23159.0
2023-09-06 14:10:00,201.96,202.14,201.68,201.68,13914.0,196.4468,196.6218,196.1744,196.1744,13914.0
2023-09-06 14:20:00,201.71,201.98,201.64,201.91,7810.0,196.2036,196.4662,196.1355,196.3981,7810.0
2023-09-06 14:30:00,201.95,202.28,201.93,202.26,11570.0,196.437,196.758,196.4176,196.7386,11570.0
2023-09-06 14:40:00,202.26,202.44,202.19,202.43,14258.0,196.7386,196.9136,196.6705,196.9039,14258.0
2023-09-06 14:50:00,202.43,202.52,202.23,202.38,16077.0,196.9039,196.9915,196.7094,196.8553,16077.0
2023-09-06 15:00:00,202.39,202.39,201.88,201.92,7661.0,196.865,196.865,196.3689,196.4078,7661.0
2023-09-06 15:10:00,201.89,201.96,201.78,201.95,11190.0,196.3787,196.4468,196.2717,196.437,11190.0
2023-09-06 15:20:00,201.96,202.01,201.85,201.98,6981.0,196.4468,196.4954,196.3398,196.4662,6981.0
2023-09-06 15:30:00,201.95,202.03,201.79,201.79,8512.0,196.437,196.5148,196.2814,196.2814,8512.0
2023-09-06 15:40:00,201.76,201.85,201.47,201.68,25100.0,196.2522,196.3398,195.9701,196.1744,25100.0
2023-09-06 15:50:00,201.69,202.02,201.43,201.93,121347.0,196.1841,196.5051,195.9312,196.4176,121347.0
2023-09-07 09:30:00,202.66,204.2,202.55,204.15,27155.0,197.1276,198.6256,197.0206,198.577,27155.0
2023-09-07 09:40:00,204.31,204.39,203.77,204.11,10389.0,198.7326,198.8104,198.2073,198.5381,10389.0
2023-09-07 09:50:00,204.23,204.37,204.0,204.22,11255.0,198.6548,198.791,198.4311,198.6451,11255.0
2023-09-07 10:00:00,204.18,204.31,203.81,203.93,13898.0,198.6061,198.7326,198.2462,198.363,13898.0
2023-09-07 10:10:00,203.92,204.03,203.6,203.6,27845.0,198.3532,198.4602,198.042,198.042,27845.0
2023-09-07 10:20:00,203.61,203.81,203.37,203.67,62708.0,198.0517,198.2462,197.8183,198.1101,62708.0
2023-09-07 10:30:00,203.65,204.44,203.59,204.39,20065.0,198.0906,198.8591,198.0323,198.8104,20065.0
2023-09-07 10:40:00,204.35,204.82,204.32,204.77,36820.0,198.7715,199.2287,198.7423,199.18,36820.0
2023-09-07 10:50:00,204.81,205.54,204.81,205.37,33601.0,199.2189,199.929,199.2189,199.7637,33601.0
2023-09-07 11:00:00,205.37,205.58,205.09,205.15,27675.0,199.7637,199.9679,199.4913,199.5497,27675.0
2023-09-07 11:10:00,205.18,205.18,204.76,204.84,8479.0,199.5788,199.5788,199.1703,199.2481,8479.0
2023-09-07 11:20:00,204.76,205.31,204.75,205.23,9345.0,199.1703,199.7053,199.1606,199.6275,9345.0
2023-09-07 11:30:00,205.17,205.82,205.17,205.82,14096.0,199.5691,200.2014,199.5691,200.2014,14096.0
2023-09-07 11:40:00,205.78,205.78,205.18,205.34,6701.0,200.1625,200.1625,199.5788,199.7345,6701.0
2023-09-07 11:50:00,205.28,205.34,204.83,204.93,27303.0,199.6761,199.7345,199.2384,199.3357,27303.0
2023-09-07 12:00:00,204.95,205.17,204.9,205.16,6892.0,199.3551,199.5691,199.3065,199.5594,6892.0
2023-09-07 12:10:00,205.19,205.39,205.12,205.23,10280.0,199.5886,199.7831,199.5205,199.6275,10280.0
2023-09-07 12:20:00,205.25,205.25,204.84,205.0,15596.0,199.6469,199.6469,199.2481,199.4038,15596.0
2023-09-07 12:30:00,204.95,204.99,204.56,204.65,7086.0,199.3551,199.394,198.9758,199.0633,7086.0
2023-09-07 12:40:00,204.57,204.66,204.5,204.64,13242.0,198.9855,199.073,198.9174,199.0536,13242.0
2023-09-07 12:50:00,204.56,204.66,204.51,204.64,4581.0,198.9758,199.073,198.9271,199.0536,4581.0
2023-09-07 13:00:00,204.6,204.77,204.54,204.57,5394.0,199.0147,199.18,198.9563,198.9855,5394.0
2023-09-07 13:10:00,204.58,204.76,204.53,204.65,6303.0,198.9952,199.1703,198.9466,199.0633,6303.0
2023-09-07 13:20:00,204.61,204.61,204.29,204.5,13037.0,199.0244,199.0244,198.7131,198.9174,13037.0
2023-09-07 13:30:00,204.45,204.67,204.4,204.65,6438.0,198.8688,199.0828,198.8201,199.0633,6438.0
2023-09-07 13:40:00,204.6,204.61,204.34,204.41,5681.0,199.0147,199.0244,198.7618,198.8299,5681.0
2023-09-07 13:50:00,204.4,204.45,204.32,204.33,5561.0,198.8201,198.8688,198.7423,198.7521,5561.0
2023-09-07 14:00:00,204.34,204.55,204.25,204.36,13128.0,198.7618,198.966,198.6742,198.7812,13128.0
2023-09-07 14:10:00,204.37,204.37,204.25,204.32,6087.0,198.791,198.791,198.6742,198.7423,6087.0
2023-09-07 14:20:00,204.36,204.36,204.14,204.15,6211.0,198.7812,198.7812,198.5672,198.577,6211.0
2023-09-07 14:30:00,204.1,204.28,204.07,204.22,11672.0,198.5283,198.7034,198.4992,198.6451,11672.0
2023-09-07 14:40:00,204.21,204.26,204.1,204.26,8164.0,198.6353,198.684,198.5283,198.684,8164.0
2023-09-07 14:50:00,204.31,204.37,204.21,204.25,12902.0,198.7326,198.791,198.6353,198.6742,12902.0
2023-09-07 15:00:00,204.22,204.22,203.75,203.8,8932.0,198.6451,198.6451,198.1879,198.2365,8932.0
2023-09-07 15:10:00,203.88,204.08,203.86,203.9,7900.0,198.3143,198.5089,198.2949,198.3338,7900.0
2023-09-07 15:20:00,203.95,204.06,203.67,203.77,11864.0,198.3824,198.4894,198.1101,198.2073,11864.0
2023-09-07 15:30:00,203.71,203.9,203.69,203.75,20440.0,198.149,198.3338,198.1295,198.1879,20440.0
2023-09-07 15:40:00,203.72,204.05,203.64,203.92,29345.0,198.1587,198.4797,198.0809,198.3532,29345.0
2023-09-07 15:50:00,203.94,204.2,203.68,204.0,91621.0,198.3727,198.6256,198.1198,198.4311,91621.0
2023-09-08 09:30:00,204.02,204.54,204.0,204.3,19052.0,198.4505,198.9563,198.4311,198.7229,19052.0
2023-09-08 09:40:00,204.28,204.68,204.16,204.47,19667.0,198.7034,199.0925,198.5867,198.8882,19667.0
2023-09-08 09:50:00,204.4,204.86,203.99,204.64,43735.0,198.8201,199.2676,198.4213,199.0536,43735.0
2023-09-08 10:00:00,204.75,204.86,204.47,204.82,10862.0,199.1606,199.2676,198.8882,199.2287,10862.0
2023-09-08 10:10:00,204.71,205.08,204.62,204.92,33876.0,199.1217,199.4816,199.0341,199.3259,33876.0
2023-09-08 10:20:00,204.89,205.22,204.89,205.15,16373.0,199.2968,199.6178,199.2968,199.5497,16373.0
2023-09-08 10:30:00,205.11,205.16,204.89,205.14,9775.0,199.5108,199.5594,199.2968,199.5399,9775.0
2023-09-08 10:40:00,205.21,205.51,205.08,205.45,24932.0,199.608,199.8998,199.4816,199.8415,24932.0
2023-09-08 10:50:00,205.5,206.0,205.46,205.97,19855.0,199.8901,200.3765,199.8512,200.3473,19855.0
2023-09-08 11:00:00,206.01,206.15,205.54,205.74,11671.0,200.3862,200.5224,199.929,200.1236,11671.0
2023-09-08 11:10:00,205.75,206.12,205.74,205.98,19794.0,200.1333,200.4932,200.1236,200.357,19794.0
2023-09-08 11:20:00,205.93,206.19,205.61,206.07,38989.0,200.3084,200.5613,199.9971,200.4446,38989.0
2023-09-08 11:30:00,206.07,206.15,205.8,205.89,15806.0,200.4446,200.5224,200.1819,200.2695,15806.0
2023-09-08 11:40:00,205.86,206.05,205.8,206.01,16189.0,200.2403,200.4251,200.1819,200.3862,16189.0
2023-09-08 11:50:00,205.98,206.05,205.8,205.88,13308.0,200.357,200.4251,200.1819,200.2597,13308.0
2023-09-08 12:00:00,205.87,205.91,205.8,205.84,24225.0,200.25,200.2889,200.1819,200.2208,24225.0
2023-09-08 12:10:00,205.8,206.44,205.8,206.3,10371.0,200.1819,200.8045,200.1819,200.6683,10371.0
2023-09-08 12:20:00,206.29,206.5,206.22,206.44,13584.0,200.6585,200.8628,200.5905,200.8045,13584.0
2023-09-08 12:30:00,206.45,206.45,206.0,206.06,10176.0,200.8142,200.8142,200.3765,200.4348,10176.0
2023-09-08 12:40:00,206.05,206.15,205.9,205.92,4067.0,200.4251,200.5224,200.2792,200.2986,4067.0
2023-09-08 12:50:00,205.89,205.98,205.8,205.91,7532.0,200.2695,200.357,200.1819,200.2889,7532.0
2023-09-08 13:00:00,205.86,205.97,205.81,205.83,10306.0,200.2403,200.3473,200.1917,200.2111,10306.0
2023-09-08 13:10:00,205.87,206.09,205.79,205.9,23343.0,200.25,200.464,200.1722,200.2792,23343.0
2023-09-08 13:20:00,205.9,205.95,205.8,205.89,37381.0,200.2792,200.3278,200.1819,200.2695,37381.0
2023-09-08 13:30:00,205.84,205.92,205.63,205.75,31381.0,200.2208,200.2986,200.0166,200.1333,31381.0
2023-09-08 13:40:00,205.77,205.82,205.67,205.68,9289.0,200.1527,200.2014,200.0555,200.0652,9289.0
2023-09-08 13:50:00,205.73,205.74,205.55,205.63,7355.0,200.1138,200.1236,199.9387,200.0166,7355.0
2023-09-08 14:00:00,205.69,205.78,205.5,205.62,10927.0,200.0749,200.1625,199.8901,200.0068,10927.0
2023-09-08 14:10:00,205.57,205.57,205.4,205.46,8799.0,199.9582,199.9582,199.7928,199.8512,8799.0
2023-09-08 14:20:00,205.45,205.57,205.45,205.51,8040.0,199.8415,199.9582,199.8415,199.8998,8040.0
2023-09-08 14:30:00,205.51,205.57,205.41,205.42,10506.0,199.8998,199.9582,199.8026,199.8123,10506.0
2023-09-08 14:40:00,205.42,205.47,205.09,205.13,20110.0,199.8123,199.8609,199.4913,199.5302,20110.0
2023-09-08 14:50:00,205.16,205.16,204.75,204.82,30209.0,199.5594,199.5594,199.1606,199.2287,30209.0
2023-09-08 15:00:00,204.81,204.85,204.49,204.5,10326.0,199.2189,199.2579,198.9077,198.9174,10326.0
2023-09-08 15:10:00,204.52,204.52,204.25,204.28,10671.0,198.9369,198.9369,198.6742,198.7034,10671.0
2023-09-08 15:20:00,204.28,204.31,204.14,204.2,11024.0,198.7034,198.7326,198.5672,198.6256,11024.0
2023-09-08 15:30:00,204.16,204.32,204.01,204.28,21518.0,198.5867,198.7423,198.4408,198.7034,21518.0
2023-09-08 15:40:00,204.27,204.58,204.25,204.49,41068.0,198.6937,198.9952,198.6742,198.9077,41068.0
2023-09-08 15:50:00,204.42,204.67,204.23,204.61,104136.0,198.8396,199.0828,198.6548,199.0244,104136.0
2023-09-11 09:30:00,205.5,206.86,205.5,206.74,18680.0,199.8901,201.213,199.8901,201.0963,18680.0
2023-09-11 09:40:00,206.89,207.4,206.78,206.78,9361.0,201.2422,201.7382,201.1352,201.1352,9361.0
2023-09-11 09:50:00,206.74,206.92,206.52,206.71,9520.0,201.0963,201.2713,200.8823,201.0671,9520.0
2023-09-11 10:00:00,206.76,206.77,206.29,206.37,9978.0,201.1157,201.1254,200.6585,200.7364,9978.0
2023-09-11 10:10:00,206.31,206.71,206.1,206.13,11339.0,200.678,201.0671,200.4737,200.5029,11339.0
2023-09-11 10:20:00,206.21,206.39,206.07,206.39,7944.0,200.5807,200.7558,200.4446,200.7558,7944.0
2023-09-11 10:30:00,206.3,206.54,205.53,205.63,12109.0,200.6683,200.9017,199.9193,200.0166,12109.0
2023-09-11 10:40:00,205.66,205.78,205.56,205.66,6260.0,200.0457,200.1625,199.9485,200.0457,6260.0
2023-09-11 10:50:00,205.55,205.91,205.5,205.66,13073.0,199.9387,200.2889,199.8901,200.0457,13073.0
2023-09-11 11:00:00,205.69,205.77,205.21,205.21,6397.0,200.0749,200.1527,199.608,199.608,6397.0
2023-09-11 11:10:00,205.23,205.28,205.06,205.21,8374.0,199.6275,199.6761,199.4621,199.608,8374.0
2023-09-11 11:20:00,205.14,205.43,205.02,205.41,5167.0,199.5399,199.822,199.4232,199.8026,5167.0
2023-09-11 11:30:00,205.44,205.47,205.35,205.37,6236.0,199.8318,199.8609,199.7442,199.7637,6236.0
2023-09-11 11:40:00,205.37,205.72,205.2,205.59,7332.0,199.7637,200.1041,199.5983,199.9777,7332.0
2023-09-11 11:50:00,205.52,206.02,205.51,205.89,7172.0,199.9096,200.3959,199.8998,200.2695,7172.0
2023-09-11 12:00:00,205.89,206.49,205.89,206.47,5784.0,200.2695,200.8531,200.2695,200.8336,5784.0
2023-09-11 12:10:00,206.36,206.92,206.36,206.8,10950.0,200.7266,201.2713,200.7266,201.1546,10950.0
2023-09-11 12:20:00,206.8,206.86,206.67,206.79,9817.0,201.1546,201.213,201.0282,201.1449,9817.0
2023-09-11 12:30:00,206.79,206.96,206.69,206.96,10568.0,201.1449,201.3103,201.0476,201.3103,10568.0
2023-09-11 12:40:00,206.95,207.12,206.61,206.62,8739.0,201.3005,201.4659,200.9698,200.9795,8739.0
2023-09-11 12:50:00,206.53,206.6,206.4,206.52,2787.0,200.892,200.9601,200.7655,200.8823,2787.0
2023-09-11 13:00:00,206.53,206.57,206.19,206.27,7671.0,200.892,200.9309,200.5613,200.6391,7671.0
2023-09-11 13:10:00,206.23,206.23,206.01,206.18,12313.0,200.6002,200.6002,200.3862,200.5516,12313.0
2023-09-11 13:20:00,206.19,206.22,206.02,206.22,7907.0,200.5613,200.5905,200.3959,200.5905,7907.0
2023-09-11 13:30:00,206.13,206.24,206.08,206.2,3026.0,200.5029,200.6099,200.4543,200.571,3026.0
2023-09-11 13:40:00,206.25,206.25,206.0,206.05,16874.0,200.6196,200.6196,200.3765,200.4251,16874.0
2023-09-11 13:50:00,206.05,206.05,205.87,205.96,3934.0,200.4251,200.4251,200.25,200.3376,3934.0
2023-09-11 14:00:00,205.86,205.89,205.75,205.78,6674.0,200.2403,200.2695,200.1333,200.1625,6674.0
2023-09-11 14:10:00,205.85,205.91,205.75,205.89,7588.0,200.2306,200.2889,200.1333,200.2695,7588.0
2023-09-11 14:20:00,205.92,206.08,205.83,206.05,5226.0,200.2986,200.4543,200.2111,200.4251,5226.0
2023-09-11 14:30:00,206.05,206.12,206.0,206.0,11127.0,200.4251,200.4932,200.3765,200.3765,11127.0
2023-09-11 14:40:00,206.03,206.05,205.76,205.78,10320.0,200.4056,200.4251,200.143,200.1625,10320.0
2023-09-11 14:50:00,205.77,205.89,205.76,205.89,14647.0,200.1527,200.2695,200.143,200.2695,14647.0
2023-09-11 15:00:00,205.9,205.93,205.8,205.83,10082.0,200.2792,200.3084,200.1819,200.2111,10082.0
2023-09-11 15:10:00,205.87,205.87,205.56,205.62,19748.0,200.25,200.25,199.9485,200.0068,19748.0
2023-09-11 15:20:00,205.64,205.83,205.54,205.74,25808.0,200.0263,200.2111,199.929,200.1236,25808.0
2023-09-11 15:30:00,205.74,205.9,205.68,205.84,24862.0,200.1236,200.2792,200.0652,200.2208,24862.0
2023-09-11 15:40:00,205.83,206.06,205.81,205.85,33111.0,200.2111,200.4348,200.1917,200.2306,33111.0
2023-09-11 15:50:00,205.82,206.4,205.39,206.34,115430.0,200.2014,200.7655,199.7831,200.7072,115430.0
2023-09-12 09:30:00,206.82,207.4,206.46,207.07,13585.0,201.1741,201.7382,200.8239,201.4173,13585.0
2023-09-12 09:40:00,207.24,207.24,206.63,206.64,5516.0,201.5826,201.5826,200.9893,200.999,5516.0
2023-09-12 09:50:00,206.61,206.85,206.26,206.74,9121.0,200.9698,201.2033,200.6294,201.0963,9121.0
2023-09-12 10:00:00,206.78,206.96,206.5,206.64,19733.0,201.1352,201.3103,200.8628,200.999,19733.0
2023-09-12 10:10:00,206.71,206.9,206.7,206.84,3978.0,201.0671,201.2519,201.0574,201.1935,3978.0
2023-09-12 10:20:00,206.91,207.28,206.9,207.18,12199.0,201.2616,201.6215,201.2519,201.5243,12199.0
2023-09-12 10:30:00,207.29,208.11,207.22,208.08,23564.0,201.6312,202.4289,201.5632,202.3997,23564.0
2023-09-12 10:40:00,208.04,209.18,207.98,209.17,27664.0,202.3608,203.4697,202.3024,203.4599,27664.0
2023-09-12 10:50:00,209.06,209.68,208.96,209.16,33342.0,203.3529,203.956,203.2557,203.4502,33342.0
2023-09-12 11:00:00,209.24,209.24,208.5,208.9,29492.0,203.528,203.528,202.8082,203.1973,29492.0
2023-09-12 11:10:00,208.79,209.12,208.78,208.98,16292.0,203.0903,203.4113,203.0806,203.2751,16292.0
2023-09-12 11:20:00,208.98,209.28,208.98,209.22,12187.0,203.2751,203.5669,203.2751,203.5086,12187.0
2023-09-12 11:30:00,209.21,209.5,209.1,209.3,9973.0,203.4988,203.7809,203.3918,203.5864,9973.0
2023-09-12 11:40:00,209.24,209.36,208.89,208.89,13855.0,203.528,203.6447,203.1876,203.1876,13855.0
2023-09-12 11:50:00,208.97,209.23,208.92,209.17,7933.0,203.2654,203.5183,203.2168,203.4599,7933.0
2023-09-12 12:00:00,209.18,209.28,209.09,209.17,5674.0,203.4697,203.5669,203.3821,203.4599,5674.0
2023-09-12 12:10:00,209.14,209.22,209.0,209.16,9426.0,203.4307,203.5086,203.2946,203.4502,9426.0
2023-09-12 12:20:00,209.22,209.59,209.22,209.53,15219.0,203.5086,203.8685,203.5086,203.8101,15219.0
2023-09-12 12:30:00,209.57,209.77,209.54,209.71,14594.0,203.849,204.0435,203.8198,203.9852,14594.0
2023-09-12 12:40:00,209.64,209.64,209.21,209.26,9136.0,203.9171,203.9171,203.4988,203.5475,9136.0
2023-09-12 12:50:00,209.23,209.35,208.97,209.21,6695.0,203.5183,203.635,203.2654,203.4988,6695.0
2023-09-12 13:00:00,209.16,209.4,209.16,209.37,5459.0,203.4502,203.6836,203.4502,203.6545,5459.0
2023-09-12 13:10:00,209.44,209.59,209.44,209.59,10547.0,203.7226,203.8685,203.7226,203.8685,10547.0
2023-09-12 13:20:00,209.53,209.53,209.21,209.26,10558.0,203.8101,203.8101,203.4988,203.5475,10558.0
2023-09-12 13:30:00,209.29,209.52,208.97,209.04,51132.0,203.5767,203.8004,203.2654,203.3335,51132.0
2023-09-12 13:40:00,209.08,209.44,209.01,209.21,25434.0,203.3724,203.7226,203.3043,203.4988,25434.0
2023-09-12 13:50:00,209.13,209.4,209.12,209.21,12649.0,203.421,203.6836,203.4113,203.4988,12649.0
2023-09-12 14:00:00,209.18,209.18,209.0,209.15,9437.0,203.4697,203.4697,203.2946,203.4405,9437.0
2023-09-12 14:10:00,209.1,209.14,208.91,208.97,15828.0,203.3918,203.4307,203.207,203.2654,15828.0
2023-09-12 14:20:00,209.01,209.05,208.52,208.57,12659.0,203.3043,203.3432,202.8277,202.8763,12659.0
2023-09-12 14:30:00,208.61,208.71,208.45,208.46,10311.0,202.9152,203.0125,202.7596,202.7693,10311.0
2023-09-12 14:40:00,208.5,208.57,208.2,208.26,15677.0,202.8082,202.8763,202.5164,202.5748,15677.0
2023-09-12 14:50:00,208.21,208.21,208.0,208.09,18228.0,202.5261,202.5261,202.3219,202.4094,18228.0
2023-09-12 15:00:00,208.04,208.19,208.02,208.14,9153.0,202.3608,202.5067,202.3413,202.458,9153.0
2023-09-12 15:10:00,208.14,208.2,208.04,208.13,6121.0,202.458,202.5164,202.3608,202.4483,6121.0
2023-09-12 15:20:00,208.12,208.2,208.0,208.05,21412.0,202.4386,202.5164,202.3219,202.3705,21412.0
2023-09-12 15:30:00,208.06,208.26,208.04,208.05,23862.0,202.3802,202.5748,202.3608,202.3705,23862.0
2023-09-12 15:40:00,208.03,208.17,207.83,207.97,32892.0,202.351,202.4872,202.1565,202.2927,32892.0
2023-09-12 15:50:00,207.94,208.38,207.94,208.31,65261.0,202.2635,202.6915,202.2635,202.6234,65261.0
2023-09-13 09:30:00,209.6,209.6,208.54,208.78,35935.0,203.8782,203.8782,202.8471,203.0806,35935.0
2023-09-13 09:40:00,208.81,208.92,208.44,208.84,7178.0,203.1098,203.2168,202.7499,203.1389,7178.0
2023-09-13 09:50:00,208.69,209.12,208.51,209.12,6531.0,202.993,203.4113,202.8179,203.4113,6531.0
2023-09-13 10:00:00,209.13,209.34,208.81,208.92,6531.0,203.421,203.6253,203.1098,203.2168,6531.0
2023-09-13 10:10:00,208.88,208.96,208.29,208.55,12920.0,203.1778,203.2557,202.604,202.8569,12920.0
2023-09-13 10:20:00,208.51,208.51,208.1,208.18,8220.0,202.8179,202.8179,202.4191,202.497,8220.0
2023-09-13 10:30:00,208.19,208.69,208.19,208.57,9304.0,202.5067,202.993,202.5067,202.8763,9304.0
2023-09-13 10:40:00,208.63,208.96,208.63,208.93,6778.0,202.9347,203.2557,202.9347,203.2265,6778.0
2023-09-13 10:50:00,208.88,209.44,208.88,209.27,15842.0,203.1778,203.7226,203.1778,203.5572,15842.0
2023-09-13 11:00:00,209.21,209.26,208.75,208.85,14167.0,203.4988,203.5475,203.0514,203.1487,14167.0
2023-09-13 11:10:00,208.83,208.96,208.78,208.83,7199.0,203.1292,203.2557,203.0806,203.1292,7199.0
2023-09-13 11:20:00,208.82,208.96,208.66,208.89,8605.0,203.1195,203.2557,202.9638,203.1876,8605.0
2023-09-13 11:30:00,208.9,208.9,208.63,208.64,9027.0,203.1973,203.1973,202.9347,202.9444,9027.0
2023-09-13 11:40:00,208.62,208.86,208.58,208.59,7331.0,202.9249,203.1584,202.886,202.8958,7331.0
2023-09-13 11:50:00,208.59,208.8,208.44,208.57,24547.0,202.8958,203.1,202.7499,202.8763,24547.0
2023-09-13 12:00:00,208.5,208.65,208.46,208.5,6186.0,202.8082,202.9541,202.7693,202.8082,6186.0
2023-09-13 12:10:00,208.5,208.71,208.45,208.71,9848.0,202.8082,203.0125,202.7596,203.0125,9848.0
2023-09-13 12:20:00,208.62,208.72,208.57,208.62,5394.0,202.9249,203.0222,202.8763,202.9249,5394.0
2023-09-13 12:30:00,208.62,208.69,208.55,208.56,6898.0,202.9249,202.993,202.8569,202.8666,6898.0
2023-09-13 12:40:00,208.6,208.68,208.5,208.67,5612.0,202.9055,202.9833,202.8082,202.9736,5612.0
2023-09-13 12:50:00,208.72,209.03,208.7,208.94,12287.0,203.0222,203.3237,203.0028,203.2362,12287.0
2023-09-13 13:00:00,208.96,209.3,208.95,209.22,16802.0,203.2557,203.5864,203.2459,203.5086,16802.0
2023-09-13 13:10:00,209.23,209.46,209.04,209.06,16234.0,203.5183,203.742,203.3335,203.3529,16234.0
2023-09-13 13:20:00,209.06,209.43,209.03,209.43,13983.0,203.3529,203.7128,203.3237,203.7128,13983.0
2023-09-13 13:30:00,209.39,209.43,209.2,209.28,16588.0,203.6739,203.7128,203.4891,203.5669,16588.0
2023-09-13 13:40:00,209.3,209.4,209.14,209.14,11752.0,203.5864,203.6836,203.4307,203.4307,11752.0
2023-09-13 13:50:00,209.16,209.19,209.12,209.15,5678.0,203.4502,203.4794,203.4113,203.4405,5678.0
2023-09-13 14:00:00,209.15,209.2,209.1,209.17,7160.0,203.4405,203.4891,203.3918,203.4599,7160.0
2023-09-13 14:10:00,209.16,209.19,209.03,209.12,14101.0,203.4502,203.4794,203.3237,203.4113,14101.0
2023-09-13 14:20:00,209.11,209.39,209.05,209.36,20466.0,203.4016,203.6739,203.3432,203.6447,20466.0
2023-09-13 14:30:00,209.33,209.37,209.26,209.35,11422.0,203.6156,203.6545,203.5475,203.635,11422.0
2023-09-13 14:40:00,209.34,209.39,208.83,208.83,23318.0,203.6253,203.6739,203.1292,203.1292,23318.0
2023-09-13 14:50:00,208.82,208.9,208.59,208.88,31018.0,203.1195,203.1973,202.8958,203.1778,31018.0
2023-09-13 15:00:00,208.88,208.91,208.7,208.81,15717.0,203.1778,203.207,203.0028,203.1098,15717.0
2023-09-13 15:10:00,208.78,208.96,208.72,208.96,17516.0,203.0806,203.2557,203.0222,203.2557,17516.0
2023-09-13 15:20:00,208.96,209.0,208.69,208.8,16207.0,203.2557,203.2946,202.993,203.1,16207.0
2023-09-13 15:30:00,208.8,209.06,208.8,209.06,28188.0,203.1,203.3529,203.1,203.3529,28188.0
2023-09-13 15:40:00,209.06,209.24,209.03,209.23,30399.0,203.3529,203.528,203.3237,203.5183,30399.0
2023-09-13 15:50:00,209.2,209.99,209.12,209.91,170917.0,203.4891,204.2575,203.4113,204.1797,170917.0
2023-09-14 09:30:00,210.24,210.99,209.3,210.83,39618.0,205.3304,206.0629,204.4123,205.9066,39618.0
2023-09-14 09:40:00,210.83,211.1,210.27,211.05,14016.0,205.9066,206.1703,205.3597,206.1215,14016.0
2023-09-14 09:50:00,211.12,211.44,210.97,211.24,8756.0,206.1898,206.5024,206.0433,206.307,8756.0
2023-09-14 10:00:00,211.23,211.28,210.5,210.64,16554.0,206.2973,206.3461,205.5843,205.721,16554.0
2023-09-14 10:10:00,210.74,211.26,210.56,211.25,7588.0,205.8187,206.3266,205.6429,206.3168,7588.0
2023-09-14 10:20:00,211.24,211.44,211.01,211.2,13539.0,206.307,206.5024,206.0824,206.268,13539.0
2023-09-14 10:30:00,211.2,211.27,210.72,210.89,16351.0,206.268,206.3363,205.7992,205.9652,16351.0
2023-09-14 10:40:00,210.91,211.1,210.9,211.07,5875.0,205.9847,206.1703,205.975,206.141,5875.0
2023-09-14 10:50:00,211.03,211.11,210.76,211.01,18353.0,206.1019,206.1801,205.8382,206.0824,18353.0
2023-09-14 11:00:00,210.92,211.09,210.67,210.67,7242.0,205.9945,206.1605,205.7503,205.7503,7242.0
2023-09-14 11:10:00,210.69,210.8,210.58,210.72,10303.0,205.7699,205.8773,205.6624,205.7992,10303.0
2023-09-14 11:20:00,210.6,210.87,210.57,210.8,10577.0,205.682,205.9457,205.6527,205.8773,10577.0
2023-09-14 11:30:00,210.85,210.88,210.57,210.63,6937.0,205.9261,205.9554,205.6527,205.7113,6937.0
2023-09-14 11:40:00,210.63,211.26,210.63,211.08,12068.0,205.7113,206.3266,205.7113,206.1508,12068.0
2023-09-14 11:50:00,211.12,211.17,210.93,211.13,4359.0,206.1898,206.2387,206.0043,206.1996,4359.0
2023-09-14 12:00:00,211.12,211.45,211.11,211.4,4929.0,206.1898,206.5121,206.1801,206.4633,4929.0
2023-09-14 12:10:00,211.44,211.66,211.33,211.53,9535.0,206.5024,206.7172,206.3949,206.5902,9535.0
2023-09-14 12:20:00,211.45,211.75,211.37,211.73,8780.0,206.5121,206.8051,206.434,206.7856,8780.0
2023-09-14 12:30:00,211.74,211.99,211.73,211.84,21675.0,206.7953,207.0395,206.7856,206.893,21675.0
2023-09-14 12:40:00,211.82,211.82,211.21,211.23,5790.0,206.8735,206.8735,206.2777,206.2973,5790.0
2023-09-14 12:50:00,211.2,211.6,211.2,211.42,12001.0,206.268,206.6586,206.268,206.4828,12001.0
2023-09-14 13:00:00,211.37,211.52,211.31,211.41,11214.0,206.434,206.5805,206.3754,206.4731,11214.0
2023-09-14 13:10:00,211.36,211.42,211.2,211.34,9257.0,206.4242,206.4828,206.268,206.4047,9257.0
2023-09-14 13:20:00,211.38,211.45,211.26,211.27,11246.0,206.4438,206.5121,206.3266,206.3363,11246.0
2023-09-14 13:30:00,211.27,211.45,211.27,211.41,4706.0,206.3363,206.5121,206.3363,206.4731,4706.0
2023-09-14 13:40:00,211.41,211.41,211.28,211.35,3562.0,206.4731,206.4731,206.3461,206.4145,3562.0
2023-09-14 13:50:00,211.39,211.44,211.34,211.38,6756.0,206.4535,206.5024,206.4047,206.4438,6756.0
2023-09-14 14:00:00,211.42,211.54,211.37,211.53,20539.0,206.4828,206.6,206.434,206.5902,20539.0
2023-09-14 14:10:00,211.53,211.65,211.48,211.48,7093.0,206.5902,206.7074,206.5414,206.5414,7093.0
2023-09-14 14:20:00,211.48,211.88,211.36,211.86,24930.0,206.5414,206.9321,206.4242,206.9125,24930.0
2023-09-14 14:30:00,211.91,211.94,211.62,211.91,27198.0,206.9614,206.9907,206.6781,206.9614,27198.0
2023-09-14 14:40:00,211.82,212.13,211.68,212.13,15673.0,206.8735,207.1762,206.7367,207.1762,15673.0
2023-09-14 14:50:00,212.12,212.21,211.95,212.0,26693.0,207.1665,207.2544,207.0004,207.0493,26693.0
2023-09-14 15:00:00,212.0,212.38,211.92,212.3,30162.0,207.0493,207.4204,206.9711,207.3423,30162.0
2023-09-14 15:10:00,212.34,212.34,211.85,211.88,22185.0,207.3813,207.3813,206.9028,206.9321,22185.0
2023-09-14 15:20:00,211.88,211.89,211.65,211.68,10757.0,206.9321,206.9418,206.7074,206.7367,10757.0
2023-09-14 15:30:00,211.7,211.82,211.65,211.67,15671.0,206.7563,206.8735,206.7074,206.727,15671.0
2023-09-14 15:40:00,211.71,211.81,211.6,211.71,37490.0,206.766,206.8637,206.6586,206.766,37490.0
2023-09-14 15:50:00,211.76,212.11,211.63,212.0,140782.0,206.8149,207.1567,206.6879,207.0493,140782.0
2023-09-15 09:30:00,211.35,211.35,210.44,211.15,359620.0,206.4145,206.4145,205.5257,206.2191,359620.0
2023-09-15 09:40:00,210.9,211.45,210.83,210.99,8429.0,205.975,206.5121,205.9066,206.0629,8429.0
2023-09-15 09:50:00,210.99,211.27,210.55,211.25,10156.0,206.0629,206.3363,205.6331,206.3168,10156.0
2023-09-15 10:00:00,211.33,211.55,211.24,211.36,4011.0,206.3949,206.6098,206.307,206.4242,4011.0
2023-09-15 10:10:00,211.22,211.39,211.0,211.34,8804.0,206.2875,206.4535,206.0726,206.4047,8804.0
2023-09-15 10:20:00,211.26,211.54,211.26,211.47,8198.0,206.3266,206.6,206.3266,206.5317,8198.0
2023-09-15 10:30:00,211.46,211.64,211.39,211.53,9153.0,206.5219,206.6977,206.4535,206.5902,9153.0
2023-09-15 10:40:00,211.53,211.54,211.34,211.4,2254.0,206.5902,206.6,206.4047,206.4633,2254.0
2023-09-15 10:50:00,211.48,211.56,211.2,211.39,11055.0,206.5414,206.6195,206.268,206.4535,11055.0
2023-09-15 11:00:00,211.37,211.4,211.06,211.27,7722.0,206.434,206.4633,206.1312,206.3363,7722.0
2023-09-15 11:10:00,211.3,211.4,211.17,211.37,7476.0,206.3656,206.4633,206.2387,206.434,7476.0
2023-09-15 11:20:00,211.44,211.68,211.44,211.68,3901.0,206.5024,206.7367,206.5024,206.7367,3901.0
2023-09-15 11:30:00,211.7,211.81,211.38,211.38,4071.0,206.7563,206.8637,206.4438,206.4438,4071.0
2023-09-15 11:40:00,211.25,211.44,211.22,211.35,15959.0,206.3168,206.5024,206.2875,206.4145,15959.0
2023-09-15 11:50:00,211.29,211.4,211.26,211.33,4111.0,206.3559,206.4633,206.3266,206.3949,4111.0
2023-09-15 12:00:00,211.35,211.39,211.28,211.34,7175.0,206.4145,206.4535,206.3461,206.4047,7175.0
2023-09-15 12:10:00,211.35,211.48,211.25,211.42,10706.0,206.4145,206.5414,206.3168,206.4828,10706.0
2023-09-15 12:20:00,211.44,211.53,211.37,211.4,2642.0,206.5024,206.5902,206.434,206.4633,2642.0
2023-09-15 12:30:00,211.46,211.86,211.43,211.86,19331.0,206.5219,206.9125,206.4926,206.9125,19331.0
2023-09-15 12:40:00,211.8,211.88,211.53,211.66,8887.0,206.8539,206.9321,206.5902,206.7172,8887.0
2023-09-15 12:50:00,211.69,211.72,211.43,211.49,13311.0,206.7465,206.7758,206.4926,206.5512,13311.0
2023-09-15 13:00:00,211.49,211.66,211.25,211.29,13674.0,206.5512,206.7172,206.3168,206.3559,13674.0
2023-09-15 13:10:00,211.25,211.35,211.15,211.21,11906.0,206.3168,206.4145,206.2191,206.2777,11906.0
2023-09-15 13:20:00,211.27,211.27,211.04,211.08,8516.0,206.3363,206.3363,206.1117,206.1508,8516.0
2023-09-15 13:30:00,211.01,211.41,210.9,211.41,9779.0,206.0824,206.4731,205.975,206.4731,9779.0
2023-09-15 13:40:00,211.36,211.6,211.28,211.41,4936.0,206.4242,206.6586,206.3461,206.4731,4936.0
2023-09-15 13:50:00,211.42,211.62,211.36,211.47,5100.0,206.4828,206.6781,206.4242,206.5317,5100.0
2023-09-15 14:00:00,211.37,211.4,211.14,211.14,11206.0,206.434,206.4633,206.2094,206.2094,11206.0
2023-09-15 14:10:00,211.16,211.25,211.06,211.1,8351.0,206.2289,206.3168,206.1312,206.1703,8351.0
2023-09-15 14:20:00,211.17,211.41,211.14,211.33,16895.0,206.2387,206.4731,206.2094,206.3949,16895.0
2023-09-15 14:30:00,211.28,211.52,211.22,211.47,6764.0,206.3461,206.5805,206.2875,206.5317,6764.0
2023-09-15 14:40:00,211.51,211.67,211.41,211.56,5811.0,206.5707,206.727,206.4731,206.6195,5811.0
2023-09-15 14:50:00,211.56,211.86,211.52,211.84,30185.0,206.6195,206.9125,206.5805,206.893,30185.0
2023-09-15 15:00:00,211.84,211.97,211.41,211.43,42360.0,206.893,207.02,206.4731,206.4926,42360.0
2023-09-15 15:10:00,211.43,211.49,211.26,211.42,23608.0,206.4926,206.5512,206.3266,206.4828,23608.0
2023-09-15 15:20:00,211.42,211.6,211.34,211.45,19096.0,206.4828,206.6586,206.4047,206.5121,19096.0
2023-09-15 15:30:00,211.48,211.63,211.33,211.36,56778.0,206.5414,206.6879,206.3949,206.4242,56778.0
2023-09-15 15:40:00,211.36,211.46,210.98,211.19,69720.0,206.4242,206.5219,206.0531,206.2582,69720.0
2023-09-15 15:50:00,211.18,212.44,211.1,212.2,338802.0,206.2484,207.479,206.1703,207.2446,338802.0
2023-09-18 09:30:00,212.2,212.31,211.84,211.99,24314.0,207.2446,207.352,206.893,207.0395,24314.0
2023-09-18 09:40:00,211.98,212.21,211.06,211.15,11798.0,207.0297,207.2544,206.1312,206.2191,11798.0
2023-09-18 09:50:00,211.0,211.5,210.98,211.24,9063.0,206.0726,206.561,206.0531,206.307,9063.0
2023-09-18 10:00:00,211.29,211.62,211.12,211.5,15637.0,206.3559,206.6781,206.1898,206.561,15637.0
2023-09-18 10:10:00,211.48,211.69,211.36,211.44,13749.0,206.5414,206.7465,206.4242,206.5024,13749.0
2023-09-18 10:20:00,211.43,211.8,211.42,211.66,14904.0,206.4926,206.8539,206.4828,206.7172,14904.0
2023-09-18 10:30:00,211.66,212.62,211.66,212.43,24874.0,206.7172,207.6548,206.7172,207.4692,24874.0
2023-09-18 10:40:00,212.5,213.12,212.49,213.06,17835.0,207.5376,208.1431,207.5278,208.0845,17835.0
2023-09-18 10:50:00,213.0,213.4,212.99,213.2,12597.0,208.0259,208.4166,208.0162,208.2213,12597.0
2023-09-18 11:00:00,213.27,213.28,212.88,213.14,15799.0,208.2896,208.2994,207.9087,208.1627,15799.0
2023-09-18 11:10:00,213.17,213.78,213.16,213.72,10148.0,208.192,208.7877,208.1822,208.7291,10148.0
2023-09-18 11:20:00,213.72,214.13,213.72,214.11,16155.0,208.7291,209.1295,208.7291,209.11,16155.0
2023-09-18 11:30:00,214.13,214.15,213.9,213.97,12422.0,209.1295,209.1491,208.9049,208.9733,12422.0
2023-09-18 11:40:00,214.02,214.23,213.99,214.11,4668.0,209.0221,209.2272,208.9928,209.11,4668.0
2023-09-18 11:50:00,214.11,214.16,213.96,214.03,9258.0,209.11,209.1588,208.9635,209.0319,9258.0
2023-09-18 12:00:00,214.02,214.15,213.91,214.06,9400.0,209.0221,209.1491,208.9147,209.0612,9400.0
2023-09-18 12:10:00,214.1,214.15,213.91,214.06,5527.0,209.1002,209.1491,208.9147,209.0612,5527.0
2023-09-18 12:20:00,214.07,214.1,213.76,213.9,6151.0,209.0709,209.1002,208.7682,208.9049,6151.0
2023-09-18 12:30:00,213.94,214.29,213.94,214.13,14172.0,208.944,209.2858,208.944,209.1295,14172.0
2023-09-18 12:40:00,214.12,214.33,214.1,214.19,8416.0,209.1198,209.3249,209.1002,209.1881,8416.0
2023-09-18 12:50:00,214.19,214.31,214.1,214.28,13400.0,209.1881,209.3053,209.1002,209.276,13400.0
2023-09-18 13:00:00,214.27,214.38,214.13,214.26,14430.0,209.2663,209.3737,209.1295,209.2565,14430.0
2023-09-18 13:10:00,214.26,214.26,213.98,214.14,7830.0,209.2565,209.2565,208.983,209.1393,7830.0
2023-09-18 13:20:00,214.15,214.16,214.02,214.12,10656.0,209.1491,209.1588,209.0221,209.1198,10656.0
2023-09-18 13:30:00,214.1,214.23,214.06,214.11,10110.0,209.1002,209.2272,209.0612,209.11,10110.0
2023-09-18 13:40:00,214.07,214.14,213.95,213.98,14990.0,209.0709,209.1393,208.9537,208.983,14990.0
2023-09-18 13:50:00,213.99,214.08,213.91,214.06,13286.0,208.9928,209.0807,208.9147,209.0612,13286.0
2023-09-18 14:00:00,214.03,214.06,213.89,213.98,11782.0,209.0319,209.0612,208.8951,208.983,11782.0
2023-09-18 14:10:00,213.99,214.07,213.89,213.93,23032.0,208.9928,209.0709,208.8951,208.9342,23032.0
2023-09-18 14:20:00,213.94,213.94,213.61,213.62,19654.0,208.944,208.944,208.6217,208.6314,19654.0
2023-09-18 14:30:00,213.66,213.88,213.62,213.84,9526.0,208.6705,208.8854,208.6314,208.8463,9526.0
2023-09-18 14:40:00,213.84,214.02,213.82,213.99,14191.0,208.8463,209.0221,208.8268,208.9928,14191.0
2023-09-18 14:50:00,213.98,214.15,213.95,214.13,14263.0,208.983,209.1491,208.9537,209.1295,14263.0
2023-09-18 15:00:00,214.17,214.28,214.01,214.01,12182.0,209.1686,209.276,209.0123,209.0123,12182.0
2023-09-18 15:10:00,214.02,214.02,213.75,213.78,9791.0,209.0221,209.0221,208.7584,208.7877,9791.0
2023-09-18 15:20:00,213.79,213.93,213.76,213.9,12681.0,208.7975,208.9342,208.7682,208.9049,12681.0
2023-09-18 15:30:00,213.88,214.05,213.77,213.91,32082.0,208.8854,209.0514,208.7779,208.9147,32082.0
2023-09-18 15:40:00,213.94,214.09,213.74,213.78,49651.0,208.944,209.0905,208.7486,208.7877,49651.0
2023-09-18 15:50:00,213.78,214.27,213.66,214.11,151097.0,208.7877,209.2663,208.6705,209.11,151097.0
2023-09-19 09:30:00,214.75,214.75,214.0,214.7,22262.0,209.7351,209.7351,209.0026,209.6862,22262.0
2023-09-19 09:40:00,214.8,215.12,214.46,214.95,21241.0,209.7839,210.0964,209.4518,209.9304,21241.0
2023-09-19 09:50:00,214.93,215.11,214.54,214.78,13483.0,209.9109,210.0866,209.53,209.7644,13483.0
2023-09-19 10:00:00,214.78,214.78,214.11,214.2,25225.0,209.7644,209.7644,209.11,209.1979,25225.0
2023-09-19 10:10:00,214.21,214.45,214.1,214.27,17913.0,209.2077,209.4421,209.1002,209.2663,17913.0
2023-09-19 10:20:00,214.26,214.3,214.01,214.22,15490.0,209.2565,209.2956,209.0123,209.2174,15490.0
2023-09-19 10:30:00,214.23,214.35,213.97,214.09,21597.0,209.2272,209.3444,208.9733,209.0905,21597.0
2023-09-19 10:40:00,214.12,214.18,213.67,213.72,10184.0,209.1198,209.1784,208.6803,208.7291,10184.0
2023-09-19 10:50:00,213.71,213.73,213.2,213.34,16789.0,208.7193,208.7389,208.2213,208.358,16789.0
2023-09-19 11:00:00,213.35,213.37,213.16,213.34,14292.0,208.3677,208.3873,208.1822,208.358,14292.0
2023-09-19 11:10:00,213.38,213.55,213.23,213.41,14594.0,208.397,208.5631,208.2506,208.4263,14594.0
2023-09-19 11:20:00,213.45,213.54,213.26,213.3,6523.0,208.4654,208.5533,208.2798,208.3189,6523.0
2023-09-19 11:30:00,213.33,213.49,213.25,213.31,15231.0,208.3482,208.5045,208.2701,208.3287,15231.0
2023-09-19 11:40:00,213.31,213.32,212.9,213.11,17732.0,208.3287,208.3384,207.9283,208.1334,17732.0
2023-09-19 11:50:00,213.12,213.2,212.94,213.15,7724.0,208.1431,208.2213,207.9673,208.1724,7724.0
2023-09-19 12:00:00,213.16,213.23,212.77,212.77,6415.0,208.1822,208.2506,207.8013,207.8013,6415.0
2023-09-19 12:10:00,212.71,212.84,212.6,212.84,5187.0,207.7427,207.8697,207.6353,207.8697,5187.0
2023-09-19 12:20:00,212.8,212.99,212.77,212.96,13037.0,207.8306,208.0162,207.8013,207.9869,13037.0
2023-09-19 12:30:00,212.99,213.0,212.68,212.68,6992.0,208.0162,208.0259,207.7134,207.7134,6992.0
2023-09-19 12:40:00,212.73,212.83,212.7,212.8,14549.0,207.7622,207.8599,207.7329,207.8306,14549.0
2023-09-19 12:50:00,212.78,212.78,212.58,212.59,7123.0,207.8111,207.8111,207.6157,207.6255,7123.0
2023-09-19 13:00:00,212.57,212.67,212.51,212.54,7212.0,207.606,207.7036,207.5474,207.5767,7212.0
2023-09-19 13:10:00,212.59,212.91,212.59,212.85,8584.0,207.6255,207.938,207.6255,207.8794,8584.0
2023-09-19 13:20:00,212.86,213.06,212.85,213.05,22611.0,207.8892,208.0845,207.8794,208.0748,22611.0
2023-09-19 13:30:00,213.02,213.1,212.88,213.01,7631.0,208.0455,208.1236,207.9087,208.0357,7631.0
2023-09-19 13:40:00,212.98,213.13,212.87,213.09,20293.0,208.0064,208.1529,207.899,208.1138,20293.0
2023-09-19 13:50:00,213.04,213.11,212.91,213.0,16821.0,208.065,208.1334,207.938,208.0259,16821.0
2023-09-19 14:00:00,213.0,213.24,212.93,213.09,19427.0,208.0259,208.2603,207.9576,208.1138,19427.0
2023-09-19 14:10:00,213.18,213.3,213.06,213.12,20569.0,208.2017,208.3189,208.0845,208.1431,20569.0
2023-09-19 14:20:00,213.12,213.28,213.11,213.2,9655.0,208.1431,208.2994,208.1334,208.2213,9655.0
2023-09-19 14:30:00,213.22,213.71,213.22,213.63,10918.0,208.2408,208.7193,208.2408,208.6412,10918.0
2023-09-19 14:40:00,213.72,213.85,213.56,213.73,16414.0,208.7291,208.8561,208.5728,208.7389,16414.0
2023-09-19 14:50:00,213.8,214.02,213.75,213.92,27297.0,208.8072,209.0221,208.7584,208.9244,27297.0
2023-09-19 15:00:00,213.89,213.89,213.69,213.76,6046.0,208.8951,208.8951,208.6998,208.7682,6046.0
2023-09-19 15:10:00,213.78,213.98,213.76,213.9,11196.0,208.7877,208.983,208.7682,208.9049,11196.0
2023-09-19 15:20:00,213.9,214.22,213.87,214.17,16822.0,208.9049,209.2174,208.8756,209.1686,16822.0
2023-09-19 15:30:00,214.17,214.37,214.05,214.37,19296.0,209.1686,209.3639,209.0514,209.3639,19296.0
2023-09-19 15:40:00,214.35,214.5,214.18,214.28,24363.0,209.3444,209.4909,209.1784,209.276,24363.0
2023-09-19 15:50:00,214.13,214.39,213.67,214.23,219438.0,209.1295,209.3835,208.6803,209.2272,219438.0
2023-09-20 09:30:00,215.0,215.0,214.06,214.58,26441.0,209.9792,209.9792,209.0612,209.569,26441.0
2023-09-20 09:40:00,214.41,214.85,214.41,214.85,7221.0,209.403,209.8327,209.403,209.8327,7221.0
2023-09-20 09:50:00,214.75,214.89,214.4,214.41,18061.0,209.7351,209.8718,209.3932,209.403,18061.0
2023-09-20 10:00:00,214.41,215.03,214.4,214.79,21911.0,209.403,210.0085,209.3932,209.7741,21911.0
2023-09-20 10:10:00,214.89,215.07,214.79,215.0,11546.0,209.8718,210.0476,209.7741,209.9792,11546.0
2023-09-20 10:20:00,215.03,215.18,214.92,215.02,12952.0,210.0085,210.155,209.9011,209.9987,12952.0
2023-09-20 10:30:00,215.02,215.15,214.77,214.77,9731.0,209.9987,210.1257,209.7546,209.7546,9731.0
2023-09-20 10:40:00,214.72,214.97,214.48,214.97,29770.0,209.7058,209.9499,209.4714,209.9499,29770.0
2023-09-20 10:50:00,214.97,215.15,214.78,215.07,9154.0,209.9499,210.1257,209.7644,210.0476,9154.0
2023-09-20 11:00:00,215.12,215.43,215.12,215.38,22066.0,210.0964,210.3992,210.0964,210.3503,22066.0
2023-09-20 11:10:00,215.38,215.84,215.38,215.72,12600.0,210.3503,210.7996,210.3503,210.6824,12600.0
2023-09-20 11:20:00,215.69,215.88,215.65,215.69,16019.0,210.6531,210.8387,210.614,210.6531,16019.0
2023-09-20 11:30:00,215.64,215.67,215.32,215.36,10964.0,210.6043,210.6336,210.2917,210.3308,10964.0
2023-09-20 11:40:00,215.36,215.5,215.31,215.41,10597.0,210.3308,210.4675,210.282,210.3796,10597.0
2023-09-20 11:50:00,215.47,215.72,215.44,215.52,6052.0,210.4382,210.6824,210.4089,210.4871,6052.0
2023-09-20 12:00:00,215.58,215.74,215.54,215.74,6385.0,210.5457,210.7019,210.5066,210.7019,6385.0
2023-09-20 12:10:00,215.71,215.97,215.71,215.73,6566.0,210.6726,210.9266,210.6726,210.6922,6566.0
2023-09-20 12:20:00,215.77,215.95,215.75,215.89,6539.0,210.7312,210.907,210.7117,210.8484,6539.0
2023-09-20 12:30:00,215.88,216.1,215.84,216.05,13082.0,210.8387,211.0535,210.7996,211.0047,13082.0
2023-09-20 12:40:00,216.02,216.08,215.98,215.98,11742.0,210.9754,211.034,210.9363,210.9363,11742.0
2023-09-20 12:50:00,215.96,215.96,215.81,215.82,6793.0,210.9168,210.9168,210.7703,210.7801,6793.0
2023-09-20 13:00:00,215.84,215.89,215.78,215.81,9646.0,210.7996,210.8484,210.741,210.7703,9646.0
2023-09-20 13:10:00,215.85,215.88,215.67,215.79,12512.0,210.8094,210.8387,210.6336,210.7508,12512.0
2023-09-20 13:20:00,215.78,215.84,215.58,215.58,7211.0,210.741,210.7996,210.5457,210.5457,7211.0
2023-09-20 13:30:00,215.63,215.63,215.39,215.39,12787.0,210.5945,210.5945,210.3601,210.3601,12787.0
2023-09-20 13:40:00,215.35,215.35,215.08,215.08,15189.0,210.321,210.321,210.0573,210.0573,15189.0
2023-09-20 13:50:00,215.08,215.41,215.08,215.3,9123.0,210.0573,210.3796,210.0573,210.2722,9123.0
2023-09-20 14:00:00,215.0,215.15,214.44,214.61,10804.0,209.9792,210.1257,209.4323,209.5983,10804.0
2023-09-20 14:10:00,214.53,214.95,214.53,214.92,20051.0,209.5202,209.9304,209.5202,209.9011,20051.0
2023-09-20 14:20:00,214.85,214.86,214.51,214.59,12363.0,209.8327,209.8425,209.5007,209.5788,12363.0
2023-09-20 14:30:00,214.49,214.91,214.44,214.66,19322.0,209.4811,209.8913,209.4323,209.6472,19322.0
2023-09-20 14:40:00,214.67,214.67,214.33,214.38,6027.0,209.6569,209.6569,209.3249,209.3737,6027.0
2023-09-20 14:50:00,214.29,214.41,214.0,214.36,19194.0,209.2858,209.403,209.0026,209.3542,19194.0
2023-09-20 15:00:00,214.29,214.46,214.13,214.23,11092.0,209.2858,209.4518,209.1295,209.2272,11092.0
2023-09-20 15:10:00,214.17,214.3,213.78,213.95,26270.0,209.1686,209.2956,208.7877,208.9537,26270.0
2023-09-20 15:20:00,214.02,214.22,214.01,214.18,11291.0,209.0221,209.2174,209.0123,209.1784,11291.0
2023-09-20 15:30:00,214.14,214.15,213.57,213.67,16223.0,209.1393,209.1491,208.5826,208.6803,16223.0
2023-09-20 15:40:00,213.65,213.87,213.62,213.7,28575.0,208.6607,208.8756,208.6314,208.7096,28575.0
2023-09-20 15:50:00,213.69,214.37,213.62,213.65,247322.0,208.6998,209.3639,208.6314,208.6607,247322.0
2023-09-21 09:30:00,213.52,214.12,212.8,212.87,42527.0,208.5338,209.1198,207.8306,207.899,42527.0
2023-09-21 09:40:00,212.81,213.9,212.71,213.72,25069.0,207.8404,208.9049,207.7427,208.7291,25069.0
2023-09-21 09:50:00,213.81,214.11,213.43,213.63,17425.0,208.817,209.11,208.4459,208.6412,17425.0
2023-09-21 10:00:00,213.7,213.81,213.03,213.21,8965.0,208.7096,208.817,208.0552,208.231,8965.0
2023-09-21 10:10:00,213.16,214.33,213.08,214.25,16258.0,208.1822,209.3249,208.1041,209.2467,16258.0
2023-09-21 10:20:00,214.3,214.77,214.3,214.44,45302.0,209.2956,209.7546,209.2956,209.4323,45302.0
2023-09-21 10:30:00,214.5,214.62,214.24,214.62,36253.0,209.4909,209.6081,209.237,209.6081,36253.0
2023-09-21 10:40:00,214.61,214.86,214.28,214.32,30200.0,209.5983,209.8425,209.276,209.3151,30200.0
2023-09-21 10:50:00,214.24,214.3,213.95,213.98,25520.0,209.237,209.2956,208.9537,208.983,25520.0
2023-09-21 11:00:00,214.04,214.31,214.01,214.07,12633.0,209.0416,209.3053,209.0123,209.0709,12633.0
2023-09-21 11:10:00,214.17,214.26,213.89,213.9,10813.0,209.1686,209.2565,208.8951,208.9049,10813.0
2023-09-21 11:20:00,213.87,214.13,213.87,213.98,8374.0,208.8756,209.1295,208.8756,208.983,8374.0
2023-09-21 11:30:00,213.9,214.11,213.78,213.89,7137.0,208.9049,209.11,208.7877,208.8951,7137.0
2023-09-21 11:40:00,213.85,213.98,213.72,213.75,7281.0,208.8561,208.983,208.7291,208.7584,7281.0
2023-09-21 11:50:00,213.72,213.75,213.44,213.51,9827.0,208.7291,208.7584,208.4556,208.524,9827.0
2023-09-21 12:00:00,213.49,213.55,213.36,213.5,11329.0,208.5045,208.5631,208.3775,208.5142,11329.0
2023-09-21 12:10:00,213.45,213.49,213.21,213.22,8603.0,208.4654,208.5045,208.231,208.2408,8603.0
2023-09-21 12:20:00,213.21,213.64,213.2,213.64,8180.0,208.231,208.651,208.2213,208.651,8180.0
2023-09-21 12:30:00,213.6,214.11,213.6,213.72,27082.0,208.6119,209.11,208.6119,208.7291,27082.0
2023-09-21 12:40:00,213.77,213.89,213.59,213.76,7731.0,208.7779,208.8951,208.6021,208.7682,7731.0
2023-09-21 12:50:00,213.74,213.8,213.64,213.78,6706.0,208.7486,208.8072,208.651,208.7877,6706.0
2023-09-21 13:00:00,213.73,213.8,213.63,213.73,5669.0,208.7389,208.8072,208.6412,208.7389,5669.0
2023-09-21 13:10:00,213.74,214.25,213.73,214.25,6079.0,208.7486,209.2467,208.7389,209.2467,6079.0
2023-09-21 13:20:00,214.28,214.29,214.05,214.08,6500.0,209.276,209.2858,209.0514,209.0807,6500.0
2023-09-21 13:30:00,214.04,214.07,213.72,213.75,5793.0,209.0416,209.0709,208.7291,208.7584,5793.0
2023-09-21 13:40:00,213.71,213.91,213.71,213.86,9873.0,208.7193,208.9147,208.7193,208.8658,9873.0
2023-09-21 13:50:00,213.87,213.89,213.63,213.66,7297.0,208.8756,208.8951,208.6412,208.6705,7297.0
2023-09-21 14:00:00,213.62,213.64,213.24,213.35,14007.0,208.6314,208.651,208.2603,208.3677,14007.0
2023-09-21 14:10:00,213.34,213.34,213.08,213.09,4862.0,208.358,208.358,208.1041,208.1138,4862.0
2023-09-21 14:20:00,213.09,213.26,212.95,212.99,8414.0,208.1138,208.2798,207.9771,208.0162,8414.0
2023-09-21 14:30:00,212.97,213.08,212.84,212.84,9861.0,207.9966,208.1041,207.8697,207.8697,9861.0
2023-09-21 14:40:00,212.82,212.96,212.77,212.9,6028.0,207.8501,207.9869,207.8013,207.9283,6028.0
2023-09-21 14:50:00,212.9,213.03,212.82,212.82,6422.0,207.9283,208.0552,207.8501,207.8501,6422.0
2023-09-21 15:00:00,212.8,213.24,212.77,213.21,8554.0,207.8306,208.2603,207.8013,208.231,8554.0
2023-09-21 15:10:00,213.24,213.32,212.92,212.92,7156.0,208.2603,208.3384,207.9478,207.9478,7156.0
2023-09-21 15:20:00,212.95,213.04,212.75,212.87,14347.0,207.9771,208.065,207.7818,207.899,14347.0
2023-09-21 15:30:00,212.84,212.94,212.72,212.73,15953.0,207.8697,207.9673,207.7525,207.7622,15953.0
2023-09-21 15:40:00,212.7,212.9,212.51,212.74,31266.0,207.7329,207.9283,207.5474,207.772,31266.0
2023-09-21 15:50:00,212.7,213.05,212.34,212.48,112540.0,207.7329,208.0748,207.3813,207.5181,112540.0
2023-09-22 09:30:00,212.35,213.49,212.35,213.47,30415.0,207.3911,208.5045,207.3911,208.4849,30415.0
2023-09-22 09:40:00,213.38,214.45,213.14,214.45,18458.0,208.397,209.4421,208.1627,209.4421,18458.0
2023-09-22 09:50:00,214.55,214.56,213.57,214.01,9727.0,209.5397,209.5495,208.5826,209.0123,9727.0
2023-09-22 10:00:00,214.1,214.53,214.1,214.41,10181.0,209.1002,209.5202,209.1002,209.403,10181.0
2023-09-22 10:10:00,214.55,214.57,213.81,213.97,10477.0,209.5397,209.5593,208.817,208.9733,10477.0
2023-09-22 10:20:00,213.93,214.41,213.89,213.91,10620.0,208.9342,209.403,208.8951,208.9147,10620.0
2023-09-22 10:30:00,214.07,214.07,213.35,213.39,10226.0,209.0709,209.0709,208.3677,208.4068,10226.0
2023-09-22 10:40:00,213.39,213.77,213.29,213.51,8026.0,208.4068,208.7779,208.3091,208.524,8026.0
2023-09-22 10:50:00,213.51,213.58,213.3,213.41,10436.0,208.524,208.5924,208.3189,208.4263,10436.0
2023-09-22 11:00:00,213.4,213.62,213.23,213.43,11342.0,208.4166,208.6314,208.2506,208.4459,11342.0
2023-09-22 11:10:00,213.38,213.77,213.3,213.69,10884.0,208.397,208.7779,208.3189,208.6998,10884.0
2023-09-22 11:20:00,213.73,213.9,213.63,213.9,7220.0,208.7389,208.9049,208.6412,208.9049,7220.0
2023-09-22 11:30:00,213.91,213.98,213.62,213.9,5766.0,208.9147,208.983,208.6314,208.9049,5766.0
2023-09-22 11:40:00,213.91,213.97,213.63,213.76,7183.0,208.9147,208.9733,208.6412,208.7682,7183.0
2023-09-22 11:50:00,213.73,213.9,213.65,213.81,5355.0,208.7389,208.9049,208.6607,208.817,5355.0
2023-09-22 12:00:00,213.71,213.74,213.58,213.64,6572.0,208.7193,208.7486,208.5924,208.651,6572.0
2023-09-22 12:10:00,213.58,213.75,213.53,213.66,6844.0,208.5924,208.7584,208.5435,208.6705,6844.0
2023-09-22 12:20:00,213.64,213.79,213.5,213.65,12759.0,208.651,208.7975,208.5142,208.6607,12759.0
2023-09-22 12:30:00,213.63,213.66,213.4,213.6,10198.0,208.6412,208.6705,208.4166,208.6119,10198.0
2023-09-22 12:40:00,213.59,213.9,213.54,213.9,5359.0,208.6021,208.9049,208.5533,208.9049,5359.0
2023-09-22 12:50:00,213.95,213.95,213.55,213.55,8493.0,208.9537,208.9537,208.5631,208.5631,8493.0
2023-09-22 13:00:00,213.54,213.97,213.46,213.83,6909.0,208.5533,208.9733,208.4752,208.8365,6909.0
2023-09-22 13:10:00,213.78,213.88,213.59,213.67,15727.0,208.7877,208.8854,208.6021,208.6803,15727.0
2023-09-22 13:20:00,213.72,213.72,213.39,213.67,7104.0,208.7291,208.7291,208.4068,208.6803,7104.0
2023-09-22 13:30:00,213.45,213.64,213.4,213.55,14532.0,208.4654,208.651,208.4166,208.5631,14532.0
2023-09-22 13:40:00,213.55,213.6,213.36,213.59,6502.0,208.5631,208.6119,208.3775,208.6021,6502.0
2023-09-22 13:50:00,213.56,213.9,213.55,213.73,8421.0,208.5728,208.9049,208.5631,208.7389,8421.0
2023-09-22 14:00:00,213.73,213.79,213.65,213.7,8491.0,208.7389,208.7975,208.6607,208.7096,8491.0
2023-09-22 14:10:00,213.62,213.71,213.55,213.55,10431.0,208.6314,208.7193,208.5631,208.5631,10431.0
2023-09-22 14:20:00,213.61,213.79,213.61,213.66,4599.0,208.6217,208.7975,208.6217,208.6705,4599.0
2023-09-22 14:30:00,213.6,213.75,213.56,213.59,2834.0,208.6119,208.7584,208.5728,208.6021,2834.0
2023-09-22 14:40:00,213.58,213.61,213.35,213.52,9923.0,208.5924,208.6217,208.3677,208.5338,9923.0
2023-09-22 14:50:00,213.57,213.65,213.46,213.62,5961.0,208.5826,208.6607,208.4752,208.6314,5961.0
2023-09-22 15:00:00,213.58,214.1,213.58,214.03,11040.0,208.5924,209.1002,208.5924,209.0319,11040.0
2023-09-22 15:10:00,214.0,214.15,213.95,214.05,5463.0,209.0026,209.1491,208.9537,209.0514,5463.0
2023-09-22 15:20:00,214.08,214.26,214.0,214.08,6537.0,209.0807,209.2565,209.0026,209.0807,6537.0
2023-09-22 15:30:00,214.03,214.07,213.59,213.65,10617.0,209.0319,209.0709,208.6021,208.6607,10617.0
2023-09-22 15:40:00,213.65,213.65,212.89,213.01,24891.0,208.6607,208.6607,207.9185,208.0357,24891.0
2023-09-22 15:50:00,213.01,213.44,212.9,213.08,81627.0,208.0357,208.4556,207.9283,208.1041,81627.0
2023-09-25 09:30:00,211.74,212.76,211.6,211.84,16353.0,206.7953,207.7915,206.6586,206.893,16353.0
2023-09-25 09:40:00,211.87,212.02,211.68,211.83,2209.0,206.9223,207.0688,206.7367,206.8832,2209.0
2023-09-25 09:50:00,211.87,212.35,211.82,212.35,8325.0,206.9223,207.3911,206.8735,207.3911,8325.0
2023-09-25 10:00:00,212.16,212.26,211.7,211.91,6660.0,207.2055,207.3032,206.7563,206.9614,6660.0
2023-09-25 10:10:00,211.91,212.3,211.75,211.81,4939.0,206.9614,207.3423,206.8051,206.8637,4939.0
2023-09-25 10:20:00,211.82,211.91,211.57,211.73,8841.0,206.8735,206.9614,206.6293,206.7856,8841.0
2023-09-25 10:30:00,211.74,211.88,211.61,211.88,7665.0,206.7953,206.9321,206.6684,206.9321,7665.0
2023-09-25 10:40:00,211.87,211.87,211.44,211.59,6516.0,206.9223,206.9223,206.5024,206.6488,6516.0
2023-09-25 10:50:00,211.51,211.64,211.25,211.44,16732.0,206.5707,206.6977,206.3168,206.5024,16732.0
2023-09-25 11:00:00,211.46,211.53,211.06,211.53,5276.0,206.5219,206.5902,206.1312,206.5902,5276.0
2023-09-25 11:10:00,211.56,212.0,211.35,212.0,8010.0,206.6195,207.0493,206.4145,207.0493,8010.0
2023-09-25 11:20:00,212.05,212.39,212.0,212.0,5478.0,207.0981,207.4302,207.0493,207.0493,5478.0
2023-09-25 11:30:00,212.1,212.27,212.01,212.11,5641.0,207.1469,207.313,207.059,207.1567,5641.0
2023-09-25 11:40:00,212.04,212.64,212.01,212.4,5933.0,207.0883,207.6743,207.059,207.4399,5933.0
2023-09-25 11:50:00,212.46,212.51,212.25,212.39,3423.0,207.4985,207.5474,207.2934,207.4302,3423.0
2023-09-25 12:00:00,212.42,212.45,212.24,212.35,3555.0,207.4595,207.4888,207.2837,207.3911,3555.0
2023-09-25 12:10:00,212.39,212.5,212.24,212.24,5649.0,207.4302,207.5376,207.2837,207.2837,5649.0
2023-09-25 12:20:00,212.24,212.32,212.11,212.32,6205.0,207.2837,207.3618,207.1567,207.3618,6205.0
2023-09-25 12:30:00,212.41,212.45,212.16,212.26,4931.0,207.4497,207.4888,207.2055,207.3032,4931.0
2023-09-25 12:40:00,212.27,212.36,212.16,212.24,2902.0,207.313,207.4009,207.2055,207.2837,2902.0
2023-09-25 12:50:00,212.29,212.29,211.86,212.15,2147.0,207.3325,207.3325,206.9125,207.1958,2147.0
2023-09-25 13:00:00,212.13,212.29,211.97,212.19,2928.0,207.1762,207.3325,207.02,207.2348,2928.0
2023-09-25 13:10:00,212.25,212.32,212.17,212.2,2026.0,207.2934,207.3618,207.2153,207.2446,2026.0
2023-09-25 13:20:00,212.23,212.35,211.87,211.98,4185.0,207.2739,207.3911,206.9223,207.0297,4185.0
2023-09-25 13:30:00,211.94,212.07,211.74,212.07,3528.0,206.9907,207.1176,206.7953,207.1176,3528.0
2023-09-25 13:40:00,212.05,212.08,211.88,212.02,4628.0,207.0981,207.1274,206.9321,207.0688,4628.0
2023-09-25 13:50:00,212.04,212.22,212.0,212.22,3625.0,207.0883,207.2641,207.0493,207.2641,3625.0
2023-09-25 14:00:00,212.15,212.28,212.02,212.23,5990.0,207.1958,207.3227,207.0688,207.2739,5990.0
2023-09-25 14:10:00,212.2,212.27,212.07,212.24,6071.0,207.2446,207.313,207.1176,207.2837,6071.0
2023-09-25 14:20:00,212.23,212.25,212.09,212.15,4424.0,207.2739,207.2934,207.1372,207.1958,4424.0
2023-09-25 14:30:00,212.13,212.32,212.11,212.17,9978.0,207.1762,207.3618,207.1567,207.2153,9978.0
2023-09-25 14:40:00,212.17,212.29,212.11,212.29,12400.0,207.2153,207.3325,207.1567,207.3325,12400.0
2023-09-25 14:50:00,212.26,212.26,212.1,212.11,12017.0,207.3032,207.3032,207.1469,207.1567,12017.0
2023-09-25 15:00:00,212.11,212.21,211.83,211.89,13807.0,207.1567,207.2544,206.8832,206.9418,13807.0
2023-09-25 15:10:00,211.91,212.22,211.75,212.2,8842.0,206.9614,207.2641,206.8051,207.2446,8842.0
2023-09-25 15:20:00,212.16,212.31,211.89,212.06,12401.0,207.2055,207.352,206.9418,207.1079,12401.0
2023-09-25 15:30:00,212.01,212.13,211.85,212.12,24066.0,207.059,207.1762,206.9028,207.1665,24066.0
2023-09-25 15:40:00,212.1,212.15,211.9,212.06,27630.0,207.1469,207.1958,206.9516,207.1079,27630.0
2023-09-25 15:50:00,212.02,212.43,211.81,212.23,123627.0,207.0688,207.4692,206.8637,207.2739,123627.0
2023-09-26 09:30:00,211.77,212.32,211.77,211.87,14462.0,206.8246,207.3618,206.8246,206.9223,14462.0
2023-09-26 09:40:00,211.77,212.68,211.48,212.59,8606.0,206.8246,207.7134,206.5414,207.6255,8606.0
2023-09-26 09:50:00,212.52,213.0,212.39,213.0,25461.0,207.5571,208.0259,207.4302,208.0259,25461.0
2023-09-26 10:00:00,213.23,213.23,212.68,212.87,8487.0,208.2506,208.2506,207.7134,207.899,8487.0
2023-09-26 10:10:00,212.88,212.93,212.23,212.47,5905.0,207.9087,207.9576,207.2739,207.5083,5905.0
2023-09-26 10:20:00,212.52,213.24,212.51,213.23,8013.0,207.5571,208.2603,207.5474,208.2506,8013.0
2023-09-26 10:30:00,213.18,213.21,212.43,212.85,10535.0,208.2017,208.231,207.4692,207.8794,10535.0
2023-09-26 10:40:00,212.87,213.14,212.75,212.78,7870.0,207.899,208.1627,207.7818,207.8111,7870.0
2023-09-26 10:50:00,212.78,212.78,212.43,212.68,16088.0,207.8111,207.8111,207.4692,207.7134,16088.0
2023-09-26 11:00:00,212.68,212.74,212.52,212.55,9805.0,207.7134,207.772,207.5571,207.5864,9805.0
2023-09-26 11:10:00,212.56,212.66,212.4,212.56,18479.0,207.5962,207.6939,207.4399,207.5962,18479.0
2023-09-26 11:20:00,212.57,212.7,212.12,212.16,10537.0,207.606,207.7329,207.1665,207.2055,10537.0
2023-09-26 11:30:00,212.18,212.36,211.87,212.19,13188.0,207.2251,207.4009,206.9223,207.2348,13188.0
2023-09-26 11:40:00,212.1,212.14,211.86,211.99,5458.0,207.1469,207.186,206.9125,207.0395,5458.0
2023-09-26 11:50:00,212.02,212.15,211.84,212.1,6635.0,207.0688,207.1958,206.893,207.1469,6635.0
2023-09-26 12:00:00,212.06,212.29,212.0,212.29,10724.0,207.1079,207.3325,207.0493,207.3325,10724.0
2023-09-26 12:10:00,212.27,212.27,212.11,212.23,11996.0,207.313,207.313,207.1567,207.2739,11996.0
2023-09-26 12:20:00,212.2,212.45,212.17,212.4,10500.0,207.2446,207.4888,207.2153,207.4399,10500.0
2023-09-26 12:30:00,212.36,212.5,212.2,212.32,8834.0,207.4009,207.5376,207.2446,207.3618,8834.0
2023-09-26 12:40:00,212.37,212.53,212.36,212.48,6269.0,207.4106,207.5669,207.4009,207.5181,6269.0
2023-09-26 12:50:00,212.47,212.52,212.34,212.45,9033.0,207.5083,207.5571,207.3813,207.4888,9033.0
2023-09-26 13:00:00,212.43,212.5,212.16,212.46,8169.0,207.4692,207.5376,207.2055,207.4985,8169.0
2023-09-26 13:10:00,212.44,212.56,212.33,212.41,5954.0,207.479,207.5962,207.3716,207.4497,5954.0
2023-09-26 13:20:00,212.45,212.46,212.13,212.13,9784.0,207.4888,207.4985,207.1762,207.1762,9784.0
2023-09-26 13:30:00,212.14,212.18,211.93,211.98,10823.0,207.186,207.2251,206.9809,207.0297,10823.0
2023-09-26 13:40:00,211.9,212.05,211.6,211.65,8880.0,206.9516,207.0981,206.6586,206.7074,8880.0
2023-09-26 13:50:00,211.67,211.85,211.55,211.74,8849.0,206.727,206.9028,206.6098,206.7953,8849.0
2023-09-26 14:00:00,211.74,211.74,211.44,211.47,8521.0,206.7953,206.7953,206.5024,206.5317,8521.0
2023-09-26 14:10:00,211.47,211.52,211.06,211.06,14698.0,206.5317,206.5805,206.1312,206.1312,14698.0
2023-09-26 14:20:00,211.03,211.43,211.03,211.23,10017.0,206.1019,206.4926,206.1019,206.2973,10017.0
2023-09-26 14:30:00,211.15,211.28,211.02,211.27,7006.0,206.2191,206.3461,206.0922,206.3363,7006.0
2023-09-26 14:40:00,211.29,211.38,211.12,211.2,9354.0,206.3559,206.4438,206.1898,206.268,9354.0
2023-09-26 14:50:00,211.2,211.46,211.18,211.44,15962.0,206.268,206.5219,206.2484,206.5024,15962.0
2023-09-26 15:00:00,211.44,211.88,211.4,211.87,10640.0,206.5024,206.9321,206.4633,206.9223,10640.0
2023-09-26 15:10:00,211.87,211.87,211.55,211.59,14098.0,206.9223,206.9223,206.6098,206.6488,14098.0
2023-09-26 15:20:00,211.62,211.85,211.56,211.77,27522.0,206.6781,206.9028,206.6195,206.8246,27522.0
2023-09-26 15:30:00,211.79,211.82,211.55,211.69,18420.0,206.8442,206.8735,206.6098,206.7465,18420.0
2023-09-26 15:40:00,211.71,211.98,211.6,211.88,37809.0,206.766,207.0297,206.6586,206.9321,37809.0
2023-09-26 15:50:00,211.81,212.32,211.75,212.03,130888.0,206.8637,207.3618,206.8051,207.0786,130888.0
2023-09-27 09:30:00,212.17,212.7,210.42,210.42,22621.0,207.2153,207.7329,205.5062,205.5062,22621.0
2023-09-27 09:40:00,210.33,211.17,210.32,210.77,10620.0,205.4183,206.2387,205.4085,205.848,10620.0
2023-09-27 09:50:00,210.48,211.03,210.45,210.94,10576.0,205.5648,206.1019,205.5355,206.014,10576.0
2023-09-27 10:00:00,210.88,211.07,210.75,211.07,9277.0,205.9554,206.141,205.8285,206.141,9277.0
2023-09-27 10:10:00,211.0,211.29,210.92,211.08,26470.0,206.0726,206.3559,205.9945,206.1508,26470.0
2023-09-27 10:20:00,211.11,211.27,210.45,210.45,19082.0,206.1801,206.3363,205.5355,205.5355,19082.0
2023-09-27 10:30:00,210.45,210.51,210.14,210.37,12173.0,205.5355,205.5941,205.2327,205.4573,12173.0
2023-09-27 10:40:00,210.39,210.56,210.04,210.16,9382.0,205.4769,205.6429,205.135,205.2522,9382.0
2023-09-27 10:50:00,210.15,210.32,209.75,209.84,46942.0,205.2425,205.4085,204.8518,204.9397,46942.0
2023-09-27 11:00:00,209.75,210.13,209.65,210.01,7967.0,204.8518,205.2229,204.7542,205.1057,7967.0
2023-09-27 11:10:00,209.97,210.31,209.91,210.27,44239.0,205.0667,205.3987,205.0081,205.3597,44239.0
2023-09-27 11:20:00,210.31,210.36,210.04,210.17,7674.0,205.3987,205.4476,205.135,205.262,7674.0
2023-09-27 11:30:00,210.22,210.43,210.15,210.2,12469.0,205.3108,205.5159,205.2425,205.2913,12469.0
2023-09-27 11:40:00,210.16,210.21,209.79,210.14,34126.0,205.2522,205.3011,204.8909,205.2327,34126.0
2023-09-27 11:50:00,210.21,210.39,209.99,210.13,10161.0,205.3011,205.4769,205.0862,205.2229,10161.0
2023-09-27 12:00:00,210.18,210.18,209.64,209.68,43490.0,205.2718,205.2718,204.7444,204.7835,43490.0
2023-09-27 12:10:00,209.65,210.11,209.65,210.09,43221.0,204.7542,205.2034,204.7542,205.1839,43221.0
2023-09-27 12:20:00,210.06,210.19,209.95,210.12,11503.0,205.1546,205.2815,205.0471,205.2132,11503.0
2023-09-27 12:30:00,210.22,210.41,210.16,210.35,6126.0,205.3108,205.4964,205.2522,205.4378,6126.0
2023-09-27 12:40:00,210.34,210.75,210.3,210.72,5509.0,205.428,205.8285,205.389,205.7992,5509.0
2023-09-27 12:50:00,210.67,210.75,210.48,210.48,2772.0,205.7503,205.8285,205.5648,205.5648,2772.0
2023-09-27 13:00:00,210.42,210.64,210.4,210.46,48148.0,205.5062,205.721,205.4866,205.5452,48148.0
2023-09-27 13:10:00,210.46,210.56,210.02,210.16,6344.0,205.5452,205.6429,205.1155,205.2522,6344.0
2023-09-27 13:20:00,210.15,210.15,209.51,209.84,6502.0,205.2425,205.2425,204.6174,204.9397,6502.0
2023-09-27 13:30:00,209.82,209.94,209.55,209.86,10222.0,204.9202,205.0374,204.6565,204.9592,10222.0
2023-09-27 13:40:00,209.86,209.91,209.69,209.91,17548.0,204.9592,205.0081,204.7932,205.0081,17548.0
2023-09-27 13:50:00,210.0,210.47,209.99,210.36,12365.0,205.096,205.555,205.0862,205.4476,12365.0
2023-09-27 14:00:00,210.37,210.53,210.29,210.34,12206.0,205.4573,205.6136,205.3792,205.428,12206.0
2023-09-27 14:10:00,210.3,210.69,210.18,210.68,11074.0,205.389,205.7699,205.2718,205.7601,11074.0
2023-09-27 14:20:00,210.65,211.02,210.45,211.02,13070.0,205.7308,206.0922,205.5355,206.0922,13070.0
2023-09-27 14:30:00,211.02,211.51,211.02,211.5,16106.0,206.0922,206.5707,206.0922,206.561,16106.0
2023-09-27 14:40:00,211.47,211.72,211.36,211.5,12798.0,206.5317,206.7758,206.4242,206.561,12798.0
2023-09-27 14:50:00,211.48,211.69,211.46,211.53,12793.0,206.5414,206.7465,206.5219,206.5902,12793.0
2023-09-27 15:00:00,211.49,211.89,211.4,211.83,13742.0,206.5512,206.9418,206.4633,206.8832,13742.0
2023-09-27 15:10:00,211.76,211.82,211.49,211.6,19347.0,206.8149,206.8735,206.5512,206.6586,19347.0
2023-09-27 15:20:00,211.59,211.88,211.55,211.7,17767.0,206.6488,206.9321,206.6098,206.7563,17767.0
2023-09-27 15:30:00,211.68,211.71,211.43,211.63,30650.0,206.7367,206.766,206.4926,206.6879,30650.0
2023-09-27 15:40:00,211.65,211.68,210.94,211.37,58116.0,206.7074,206.7367,206.014,206.434,58116.0
2023-09-27 15:50:00,211.46,211.72,211.34,211.63,132618.0,206.5219,206.7758,206.4047,206.6879,132618.0
2023-09-28 09:30:00,212.53,213.26,212.34,212.53,17609.0,207.5669,208.2798,207.3813,207.5669,17609.0
2023-09-28 09:40:00,212.56,212.82,212.06,212.1,5438.0,207.5962,207.8501,207.1079,207.1469,5438.0
2023-09-28 09:50:00,212.14,212.64,211.86,212.63,7789.0,207.186,207.6743,206.9125,207.6646,7789.0
2023-09-28 10:00:00,212.86,213.01,212.23,212.58,9289.0,207.8892,208.0357,207.2739,207.6157,9289.0
2023-09-28 10:10:00,212.63,213.14,212.63,213.05,15526.0,207.6646,208.1627,207.6646,208.0748,15526.0
2023-09-28 10:20:00,213.09,213.12,212.69,213.03,5029.0,208.1138,208.1431,207.7232,208.0552,5029.0
2023-09-28 10:30:00,212.94,213.07,212.59,212.89,9045.0,207.9673,208.0943,207.6255,207.9185,9045.0
2023-09-28 10:40:00,212.73,212.77,212.5,212.53,12877.0,207.7622,207.8013,207.5376,207.5669,12877.0
2023-09-28 10:50:00,212.48,212.89,212.44,212.89,8903.0,207.5181,207.9185,207.479,207.9185,8903.0
2023-09-28 11:00:00,212.81,213.03,212.66,212.92,9902.0,207.8404,208.0552,207.6939,207.9478,9902.0
2023-09-28 11:10:00,212.96,213.03,212.46,212.46,11457.0,207.9869,208.0552,207.4985,207.4985,11457.0
2023-09-28 11:20:00,212.47,212.86,212.45,212.86,12069.0,207.5083,207.8892,207.4888,207.8892,12069.0
2023-09-28 11:30:00,212.86,213.02,212.54,212.68,10024.0,207.8892,208.0455,207.5767,207.7134,10024.0
2023-09-28 11:40:00,212.73,213.01,212.68,212.93,6683.0,207.7622,208.0357,207.7134,207.9576,6683.0
2023-09-28 11:50:00,212.95,213.11,212.88,212.99,18269.0,207.9771,208.1334,207.9087,208.0162,18269.0
2023-09-28 12:00:00,212.85,212.97,212.59,212.91,12907.0,207.8794,207.9966,207.6255,207.938,12907.0
2023-09-28 12:10:00,212.95,212.96,212.74,212.93,6089.0,207.9771,207.9869,207.772,207.9576,6089.0
2023-09-28 12:20:00,212.97,213.11,212.83,212.95,13239.0,207.9966,208.1334,207.8599,207.9771,13239.0
2023-09-28 12:30:00,212.96,213.07,212.76,212.77,14901.0,207.9869,208.0943,207.7915,207.8013,14901.0
2023-09-28 12:40:00,212.83,213.04,212.68,212.78,13585.0,207.8599,208.065,207.7134,207.8111,13585.0
2023-09-28 12:50:00,212.78,212.78,212.37,212.68,8773.0,207.8111,207.8111,207.4106,207.7134,8773.0
2023-09-28 13:00:00,212.68,212.72,212.46,212.59,14548.0,207.7134,207.7525,207.4985,207.6255,14548.0
2023-09-28 13:10:00,212.59,212.59,212.32,212.36,9012.0,207.6255,207.6255,207.3618,207.4009,9012.0
2023-09-28 13:20:00,212.34,212.53,212.34,212.34,9648.0,207.3813,207.5669,207.3813,207.3813,9648.0
2023-09-28 13:30:00,212.32,212.88,212.17,212.75,22229.0,207.3618,207.9087,207.2153,207.7818,22229.0
2023-09-28 13:40:00,212.74,212.8,212.51,212.75,7836.0,207.772,207.8306,207.5474,207.7818,7836.0
2023-09-28 13:50:00,212.78,212.82,212.48,212.63,8290.0,207.8111,207.8501,207.5181,207.6646,8290.0
2023-09-28 14:00:00,212.65,212.77,212.54,212.71,8926.0,207.6841,207.8013,207.5767,207.7427,8926.0
2023-09-28 14:10:00,212.71,212.83,212.6,212.7,6909.0,207.7427,207.8599,207.6353,207.7329,6909.0
2023-09-28 14:20:00,212.73,212.91,212.72,212.8,9829.0,207.7622,207.938,207.7525,207.8306,9829.0
2023-09-28 14:30:00,212.84,212.86,212.47,212.62,10411.0,207.8697,207.8892,207.5083,207.6548,10411.0
2023-09-28 14:40:00,212.59,212.79,212.54,212.55,8701.0,207.6255,207.8208,207.5767,207.5864,8701.0
2023-09-28 14:50:00,212.56,212.99,212.52,212.99,8710.0,207.5962,208.0162,207.5571,208.0162,8710.0
2023-09-28 15:00:00,213.01,213.14,212.9,212.99,8531.0,208.0357,208.1627,207.9283,208.0162,8531.0
2023-09-28 15:10:00,213.07,213.22,213.01,213.11,10654.0,208.0943,208.2408,208.0357,208.1334,10654.0
2023-09-28 15:20:00,213.09,213.1,212.95,213.06,7725.0,208.1138,208.1236,207.9771,208.0845,7725.0
2023-09-28 15:30:00,213.04,213.06,212.4,212.45,12898.0,208.065,208.0845,207.4399,207.4888,12898.0
2023-09-28 15:40:00,212.34,212.64,212.24,212.24,17262.0,207.3813,207.6743,207.2837,207.2837,17262.0
2023-09-28 15:50:00,212.15,212.53,212.11,212.27,66284.0,207.1958,207.5669,207.1567,207.313,66284.0
2023-09-29 09:30:00,212.0,212.04,210.78,210.91,20243.0,207.0493,207.0883,205.8578,205.9847,20243.0
2023-09-29 09:40:00,211.11,211.11,209.57,209.83,32682.0,206.1801,206.1801,204.676,204.9299,32682.0
2023-09-29 09:50:00,209.68,210.55,209.51,210.23,46825.0,204.7835,205.6331,204.6174,205.3206,46825.0
2023-09-29 10:00:00,210.28,210.36,209.6,210.22,15821.0,205.3694,205.4476,204.7053,205.3108,15821.0
2023-09-29 10:10:00,210.23,210.23,209.43,209.47,11209.0,205.3206,205.3206,204.5393,204.5784,11209.0
2023-09-29 10:20:00,209.44,209.65,209.28,209.62,11989.0,204.5491,204.7542,204.3928,204.7249,11989.0
2023-09-29 10:30:00,209.67,209.79,209.48,209.59,16894.0,204.7737,204.8909,204.5881,204.6956,16894.0
2023-09-29 10:40:00,209.66,209.92,209.38,209.88,23724.0,204.7639,205.0178,204.4905,204.9788,23724.0
2023-09-29 10:50:00,209.89,210.03,209.45,209.54,6028.0,204.9885,205.1253,204.5588,204.6467,6028.0
2023-09-29 11:00:00,209.59,209.65,209.14,209.2,14942.0,204.6956,204.7542,204.2561,204.3147,14942.0
2023-09-29 11:10:00,209.2,209.67,209.2,209.36,8819.0,204.3147,204.7737,204.3147,204.4709,8819.0
2023-09-29 11:20:00,209.33,209.84,209.16,209.6,10229.0,204.4416,204.9397,204.2756,204.7053,10229.0
2023-09-29 11:30:00,209.59,209.66,209.39,209.47,7057.0,204.6956,204.7639,204.5002,204.5784,7057.0
2023-09-29 11:40:00,209.46,209.64,209.19,209.2,8500.0,204.5686,204.7444,204.3049,204.3147,8500.0
2023-09-29 11:50:00,209.2,209.26,208.66,208.72,16403.0,204.3147,204.3733,203.7873,203.8459,16403.0
2023-09-29 12:00:00,208.7,209.22,208.56,209.22,8309.0,203.8263,204.3342,203.6896,204.3342,8309.0
2023-09-29 12:10:00,209.28,209.29,208.83,209.09,7322.0,204.3928,204.4026,203.9533,204.2072,7322.0
2023-09-29 12:20:00,209.09,209.41,209.03,209.23,38840.0,204.2072,204.5198,204.1486,204.344,38840.0
2023-09-29 12:30:00,209.15,209.25,208.89,208.93,9567.0,204.2658,204.3635,204.0119,204.051,9567.0
2023-09-29 12:40:00,208.95,209.11,208.75,208.77,5819.0,204.0705,204.2268,203.8752,203.8947,5819.0
2023-09-29 12:50:00,208.53,208.54,208.26,208.43,6554.0,203.6603,203.6701,203.3966,203.5626,6554.0
2023-09-29 13:00:00,208.41,208.41,207.89,208.0,15744.0,203.5431,203.5431,203.0353,203.1427,15744.0
2023-09-29 13:10:00,207.95,208.08,207.85,208.03,9636.0,203.0939,203.2208,202.9962,203.172,9636.0
2023-09-29 13:20:00,208.09,208.19,207.77,207.96,13178.0,203.2306,203.3282,202.9181,203.1036,13178.0
2023-09-29 13:30:00,207.98,207.98,207.75,207.91,7081.0,203.1232,203.1232,202.8985,203.0548,7081.0
2023-09-29 13:40:00,207.94,208.22,207.72,207.79,33811.0,203.0841,203.3575,202.8692,202.9376,33811.0
2023-09-29 13:50:00,207.77,207.78,207.3,207.31,8152.0,202.9181,202.9278,202.459,202.4688,8152.0
2023-09-29 14:00:00,207.24,207.49,206.93,207.19,15272.0,202.4004,202.6446,202.0977,202.3516,15272.0
2023-09-29 14:10:00,207.21,207.38,207.07,207.17,17434.0,202.3711,202.5372,202.2344,202.3321,17434.0
2023-09-29 14:20:00,207.17,207.48,207.08,207.25,8795.0,202.3321,202.6348,202.2442,202.4102,8795.0
2023-09-29 14:30:00,207.2,207.27,207.04,207.14,7533.0,202.3614,202.4297,202.2051,202.3028,7533.0
2023-09-29 14:40:00,207.19,207.38,207.15,207.31,38343.0,202.3516,202.5372,202.3125,202.4688,38343.0
2023-09-29 14:50:00,207.3,207.95,207.13,207.82,9881.0,202.459,203.0939,202.293,202.9669,9881.0
2023-09-29 15:00:00,207.89,208.03,207.72,207.72,13263.0,203.0353,203.172,202.8692,202.8692,13263.0
2023-09-29 15:10:00,207.75,208.16,207.69,208.13,12387.0,202.8985,203.2989,202.8399,203.2696,12387.0
2023-09-29 15:20:00,208.11,208.12,207.56,207.7,8381.0,203.2501,203.2599,202.713,202.8497,8381.0
2023-09-29 15:30:00,207.65,207.76,207.34,207.65,22854.0,202.8009,202.9083,202.4981,202.8009,22854.0
2023-09-29 15:40:00,207.61,207.96,207.42,207.94,31735.0,202.7618,203.1036,202.5762,203.0841,31735.0
2023-09-29 15:50:00,207.88,208.55,207.86,208.23,161219.0,203.0255,203.6798,203.006,203.3673,161219.0
2023-10-02 09:30:00,206.99,207.11,205.6,206.37,56666.0,202.1563,202.2735,200.7987,201.5507,56666.0
2023-10-02 09:40:00,206.27,206.44,205.94,206.23,34261.0,201.4531,201.6191,201.1308,201.414,34261.0
2023-10-02 09:50:00,206.03,206.37,205.5,206.1,25082.0,201.2187,201.5507,200.7011,201.2871,25082.0
2023-10-02 10:00:00,206.01,206.96,205.87,206.66,16543.0,201.1992,202.127,201.0624,201.834,16543.0
2023-10-02 10:10:00,206.67,207.26,206.55,206.84,15139.0,201.8437,202.42,201.7265,202.0098,15139.0
2023-10-02 10:20:00,206.9,207.36,206.77,207.02,15953.0,202.0684,202.5176,201.9414,202.1856,15953.0
2023-10-02 10:30:00,207.07,207.24,206.88,206.89,19159.0,202.2344,202.4004,202.0488,202.0586,19159.0
2023-10-02 10:40:00,206.86,206.86,205.99,206.04,12106.0,202.0293,202.0293,201.1796,201.2285,12106.0
2023-10-02 10:50:00,206.11,206.82,205.88,206.82,55986.0,201.2968,201.9902,201.0722,201.9902,55986.0
2023-10-02 11:00:00,206.9,207.16,206.78,206.87,20796.0,202.0684,202.3223,201.9512,202.0391,20796.0
2023-10-02 11:10:00,206.76,206.76,205.66,205.7,24835.0,201.9316,201.9316,200.8573,200.8964,24835.0
2023-10-02 11:20:00,205.72,206.31,205.66,206.21,8034.0,200.9159,201.4921,200.8573,201.3945,8034.0
2023-10-02 11:30:00,206.38,206.64,206.35,206.59,16792.0,201.5605,201.8144,201.5312,201.7656,16792.0
2023-10-02 11:40:00,206.48,206.66,206.37,206.59,6759.0,201.6582,201.834,201.5507,201.7656,6759.0
2023-10-02 11:50:00,206.57,206.57,205.94,206.25,15377.0,201.7461,201.7461,201.1308,201.4336,15377.0
2023-10-02 12:00:00,206.25,206.32,205.75,205.8,8872.0,201.4336,201.5019,200.9452,200.9941,8872.0
2023-10-02 12:10:00,205.84,206.37,205.83,206.13,9170.0,201.0331,201.5507,201.0234,201.3164,9170.0
2023-10-02 12:20:00,206.16,206.41,206.08,206.37,7918.0,201.3457,201.5898,201.2675,201.5507,7918.0
2023-10-02 12:30:00,206.32,206.51,206.25,206.43,9661.0,201.5019,201.6875,201.4336,201.6093,9661.0
2023-10-02 12:40:00,206.47,206.51,205.92,205.97,9528.0,201.6484,201.6875,201.1113,201.1601,9528.0
2023-10-02 12:50:00,205.96,206.16,205.95,206.11,5756.0,201.1503,201.3457,201.1406,201.2968,5756.0
2023-10-02 13:00:00,206.13,206.31,206.12,206.29,6021.0,201.3164,201.4921,201.3066,201.4726,6021.0
2023-10-02 13:10:00,206.32,206.62,206.13,206.55,7770.0,201.5019,201.7949,201.3164,201.7265,7770.0
2023-10-02 13:20:00,206.61,206.92,206.54,206.7,8729.0,201.7851,202.0879,201.7168,201.873,8729.0
2023-10-02 13:30:00,206.72,206.79,206.56,206.63,8785.0,201.8926,201.9609,201.7363,201.8047,8785.0
2023-10-02 13:40:00,206.63,206.78,206.55,206.63,12572.0,201.8047,201.9512,201.7265,201.8047,12572.0
2023-10-02 13:50:00,206.59,206.66,206.43,206.55,6543.0,201.7656,201.834,201.6093,201.7265,6543.0
2023-10-02 14:00:00,206.55,206.76,206.39,206.76,10111.0,201.7265,201.9316,201.5703,201.9316,10111.0
2023-10-02 14:10:00,206.88,207.14,206.64,206.68,29075.0,202.0488,202.3028,201.8144,201.8535,29075.0
2023-10-02 14:20:00,206.62,206.62,206.27,206.3,5484.0,201.7949,201.7949,201.4531,201.4824,5484.0
2023-10-02 14:30:00,206.3,206.5,206.18,206.19,11205.0,201.4824,201.6777,201.3652,201.375,11205.0
2023-10-02 14:40:00,206.2,206.46,206.19,206.32,8431.0,201.3847,201.6386,201.375,201.5019,8431.0
2023-10-02 14:50:00,206.36,206.39,206.0,206.13,22354.0,201.541,201.5703,201.1894,201.3164,22354.0
2023-10-02 15:00:00,206.1,206.4,205.99,206.28,13948.0,201.2871,201.58,201.1796,201.4629,13948.0
2023-10-02 15:10:00,206.26,206.45,206.24,206.39,11078.0,201.4433,201.6289,201.4238,201.5703,11078.0
2023-10-02 15:20:00,206.37,206.55,206.28,206.44,13948.0,201.5507,201.7265,201.4629,201.6191,13948.0
2023-10-02 15:30:00,206.42,206.42,206.07,206.26,15031.0,201.5996,201.5996,201.2578,201.4433,15031.0
2023-10-02 15:40:00,206.26,206.51,206.05,206.05,23963.0,201.4433,201.6875,201.2382,201.2382,23963.0
2023-10-02 15:50:00,206.0,206.77,205.95,206.39,106907.0,201.1894,201.9414,201.1406,201.5703,106907.0
2023-10-03 09:30:00,206.19,206.29,205.11,205.5,22509.0,201.375,201.4726,200.3202,200.7011,22509.0
2023-10-03 09:40:00,205.56,206.01,205.11,206.01,15152.0,200.7597,201.1992,200.3202,201.1992,15152.0
2023-10-03 09:50:00,205.98,205.98,205.22,205.67,10702.0,201.1699,201.1699,200.4276,200.8671,10702.0
2023-10-03 10:00:00,205.71,205.73,204.97,205.04,10584.0,200.9062,200.9257,200.1834,200.2518,10584.0
2023-10-03 10:10:00,204.97,205.47,204.71,204.84,14831.0,200.1834,200.6718,199.9295,200.0565,14831.0
2023-10-03 10:20:00,204.83,205.02,204.63,204.91,39663.0,200.0467,200.2323,199.8514,200.1248,39663.0
2023-10-03 10:30:00,204.91,204.93,204.69,204.81,11659.0,200.1248,200.1444,199.91,200.0272,11659.0
2023-10-03 10:40:00,204.77,204.96,204.62,204.83,14261.0,199.9881,200.1737,199.8416,200.0467,14261.0
2023-10-03 10:50:00,204.81,205.01,204.5,204.83,11275.0,200.0272,200.2225,199.7244,200.0467,11275.0
2023-10-03 11:00:00,204.82,204.98,204.45,204.59,9278.0,200.0369,200.1932,199.6756,199.8123,9278.0
2023-10-03 11:10:00,204.58,204.74,204.4,204.72,4350.0,199.8025,199.9588,199.6268,199.9393,4350.0
2023-10-03 11:20:00,204.74,204.74,204.56,204.71,7683.0,199.9588,199.9588,199.783,199.9295,7683.0
2023-10-03 11:30:00,204.75,204.75,204.33,204.38,5883.0,199.9686,199.9686,199.5584,199.6072,5883.0
2023-10-03 11:40:00,204.42,204.45,204.17,204.27,10155.0,199.6463,199.6756,199.4021,199.4998,10155.0
2023-10-03 11:50:00,204.24,204.42,204.17,204.4,17496.0,199.4705,199.6463,199.4021,199.6268,17496.0
2023-10-03 12:00:00,204.47,204.78,204.36,204.53,12631.0,199.6951,199.9979,199.5877,199.7537,12631.0
2023-10-03 12:10:00,204.55,204.58,204.29,204.4,10988.0,199.7732,199.8025,199.5193,199.6268,10988.0
2023-10-03 12:20:00,204.45,204.83,204.27,204.83,7921.0,199.6756,200.0467,199.4998,200.0467,7921.0
2023-10-03 12:30:00,204.92,205.08,204.9,204.91,5170.0,200.1346,200.2909,200.1151,200.1248,5170.0
2023-10-03 12:40:00,204.97,205.19,204.77,205.19,15660.0,200.1834,200.3983,199.9881,200.3983,15660.0
2023-10-03 12:50:00,205.15,205.26,205.02,205.04,4891.0,200.3592,200.4667,200.2323,200.2518,4891.0
2023-10-03 13:00:00,205.01,205.2,205.01,205.05,9206.0,200.2225,200.4081,200.2225,200.2616,9206.0
2023-10-03 13:10:00,205.08,205.13,204.93,205.02,6473.0,200.2909,200.3397,200.1444,200.2323,6473.0
2023-10-03 13:20:00,204.97,205.24,204.93,205.13,6246.0,200.1834,200.4471,200.1444,200.3397,6246.0
2023-10-03 13:30:00,205.06,205.07,204.84,204.89,11527.0,200.2713,200.2811,200.0565,200.1053,11527.0
2023-10-03 13:40:00,204.91,205.32,204.83,204.84,45417.0,200.1248,200.5253,200.0467,200.0565,45417.0
2023-10-03 13:50:00,204.87,204.98,204.68,204.78,7497.0,200.0858,200.1932,199.9002,199.9979,7497.0
2023-10-03 14:00:00,204.77,204.84,204.35,204.47,9097.0,199.9881,200.0565,199.5779,199.6951,9097.0
2023-10-03 14:10:00,204.46,204.64,204.37,204.64,9302.0,199.6854,199.8611,199.5975,199.8611,9302.0
2023-10-03 14:20:00,204.64,204.67,204.38,204.5,11488.0,199.8611,199.8904,199.6072,199.7244,11488.0
2023-10-03 14:30:00,204.51,204.77,204.35,204.77,8511.0,199.7342,199.9881,199.5779,199.9881,8511.0
2023-10-03 14:40:00,204.61,204.88,204.61,204.69,124433.0,199.8318,200.0955,199.8318,199.91,124433.0
2023-10-03 14:50:00,204.71,205.03,204.64,204.96,8541.0,199.9295,200.242,199.8611,200.1737,8541.0
2023-10-03 15:00:00,204.83,204.86,204.46,204.69,6048.0,200.0467,200.076,199.6854,199.91,6048.0
2023-10-03 15:10:00,204.72,204.81,204.56,204.72,5038.0,199.9393,200.0272,199.783,199.9393,5038.0
2023-10-03 15:20:00,204.76,204.84,204.64,204.74,5994.0,199.9783,200.0565,199.8611,199.9588,5994.0
2023-10-03 15:30:00,204.7,204.91,204.59,204.87,61611.0,199.9197,200.1248,199.8123,200.0858,61611.0
2023-10-03 15:40:00,204.88,205.36,204.88,205.23,28663.0,200.0955,200.5643,200.0955,200.4374,28663.0
2023-10-03 15:50:00,205.17,205.31,204.69,204.94,145736.0,200.3788,200.5155,199.91,200.1541,145736.0
2023-10-04 09:30:00,204.98,205.68,204.76,205.53,39511.0,200.1932,200.8769,199.9783,200.7304,39511.0
2023-10-04 09:40:00,205.71,205.8,204.41,204.47,6726.0,200.9062,200.9941,199.6365,199.6951,6726.0
2023-10-04 09:50:00,204.71,205.1,204.58,205.1,14911.0,199.9295,200.3104,199.8025,200.3104,14911.0
2023-10-04 10:00:00,205.09,205.13,204.4,204.59,15682.0,200.3006,200.3397,199.6268,199.8123,15682.0
2023-10-04 10:10:00,204.6,205.01,204.52,204.89,17630.0,199.8221,200.2225,199.744,200.1053,17630.0
2023-10-04 10:20:00,204.87,205.13,204.52,204.92,31012.0,200.0858,200.3397,199.744,200.1346,31012.0
2023-10-04 10:30:00,204.89,205.3,204.72,205.04,13399.0,200.1053,200.5057,199.9393,200.2518,13399.0
2023-10-04 10:40:00,205.05,205.14,204.16,204.21,8512.0,200.2616,200.3495,199.3924,199.4412,8512.0
2023-10-04 10:50:00,204.17,204.91,204.14,204.91,27682.0,199.4021,200.1248,199.3728,200.1248,27682.0
2023-10-04 11:00:00,204.77,205.22,204.67,204.98,19023.0,199.9881,200.4276,199.8904,200.1932,19023.0
2023-10-04 11:10:00,204.97,205.73,204.97,205.71,20309.0,200.1834,200.9257,200.1834,200.9062,20309.0
2023-10-04 11:20:00,205.68,205.75,205.46,205.6,13723.0,200.8769,200.9452,200.662,200.7987,13723.0
2023-10-04 11:30:00,205.56,205.64,205.08,205.38,33608.0,200.7597,200.8378,200.2909,200.5839,33608.0
2023-10-04 11:40:00,205.38,205.91,205.13,205.81,19964.0,200.5839,201.1015,200.3397,201.0038,19964.0
2023-10-04 11:50:00,205.76,206.35,205.74,206.3,8292.0,200.955,201.5312,200.9355,201.4824,8292.0
2023-10-04 12:00:00,206.4,206.8,206.32,206.72,38216.0,201.58,201.9707,201.5019,201.8926,38216.0
2023-10-04 12:10:00,206.74,207.41,206.71,207.38,13668.0,201.9121,202.5665,201.8828,202.5372,13668.0
2023-10-04 12:20:00,207.44,207.46,207.08,207.13,12817.0,202.5958,202.6153,202.2442,202.293,12817.0
2023-10-04 12:30:00,207.13,207.33,207.01,207.14,19427.0,202.293,202.4883,202.1758,202.3028,19427.0
2023-10-04 12:40:00,207.14,207.17,206.82,207.15,10402.0,202.3028,202.3321,201.9902,202.3125,10402.0
2023-10-04 12:50:00,207.06,207.12,206.81,206.93,6443.0,202.2246,202.2832,201.9805,202.0977,6443.0
2023-10-04 13:00:00,206.98,207.01,206.79,206.84,8926.0,202.1465,202.1758,201.9609,202.0098,8926.0
2023-10-04 13:10:00,206.84,206.87,206.63,206.8,5249.0,202.0098,202.0391,201.8047,201.9707,5249.0
2023-10-04 13:20:00,206.88,206.93,206.41,206.41,15098.0,202.0488,202.0977,201.5898,201.5898,15098.0
2023-10-04 13:30:00,206.37,206.44,206.21,206.25,12680.0,201.5507,201.6191,201.3945,201.4336,12680.0
2023-10-04 13:40:00,206.19,206.29,206.08,206.16,9901.0,201.375,201.4726,201.2675,201.3457,9901.0
2023-10-04 13:50:00,206.17,206.22,205.93,206.13,6317.0,201.3554,201.4043,201.121,201.3164,6317.0
2023-10-04 14:00:00,206.13,206.13,205.79,205.97,13492.0,201.3164,201.3164,200.9843,201.1601,13492.0
2023-10-04 14:10:00,206.02,206.27,206.02,206.2,8745.0,201.2089,201.4531,201.2089,201.3847,8745.0
2023-10-04 14:20:00,206.25,206.28,205.93,206.2,8621.0,201.4336,201.4629,201.121,201.3847,8621.0
2023-10-04 14:30:00,206.25,206.3,205.92,206.15,10247.0,201.4336,201.4824,201.1113,201.3359,10247.0
2023-10-04 14:40:00,206.04,206.37,206.01,206.28,40526.0,201.2285,201.5507,201.1992,201.4629,40526.0
2023-10-04 14:50:00,206.24,206.36,206.2,206.21,16206.0,201.4238,201.541,201.3847,201.3945,16206.0
2023-10-04 15:00:00,206.25,206.57,206.05,206.57,38971.0,201.4336,201.7461,201.2382,201.7461,38971.0
2023-10-04 15:10:00,206.56,207.04,206.55,206.8,13717.0,201.7363,202.2051,201.7265,201.9707,13717.0
2023-10-04 15:20:00,206.84,206.97,206.75,206.78,19779.0,202.0098,202.1367,201.9219,201.9512,19779.0
2023-10-04 15:30:00,206.8,207.14,206.74,206.85,28331.0,201.9707,202.3028,201.9121,202.0195,28331.0
2023-10-04 15:40:00,206.85,207.3,206.82,207.01,38515.0,202.0195,202.459,201.9902,202.1758,38515.0
2023-10-04 15:50:00,206.91,207.85,206.72,207.56,215026.0,202.0781,202.9962,201.8926,202.713,215026.0
2023-10-05 09:30:00,208.83,209.79,207.31,209.38,27894.0,203.9533,204.8909,202.4688,204.4905,27894.0
2023-10-05 09:40:00,209.5,210.5,209.4,210.3,15592.0,204.6077,205.5843,204.51,205.389,15592.0
2023-10-05 09:50:00,210.5,211.1,210.38,211.01,14127.0,205.5843,206.1703,205.4671,206.0824,14127.0
2023-10-05 10:00:00,211.1,211.5,211.03,211.37,32911.0,206.1703,206.561,206.1019,206.434,32911.0
2023-10-05 10:10:00,211.26,211.34,210.79,211.13,26588.0,206.3266,206.4047,205.8675,206.1996,26588.0
2023-10-05 10:20:00,211.13,211.17,210.62,210.93,15606.0,206.1996,206.2387,205.7015,206.0043,15606.0
2023-10-05 10:30:00,210.89,211.22,210.65,210.68,17466.0,205.9652,206.2875,205.7308,205.7601,17466.0
2023-10-05 10:40:00,210.73,211.1,210.66,211.05,21632.0,205.8089,206.1703,205.7406,206.1215,21632.0
2023-10-05 10:50:00,211.06,211.2,210.73,210.73,13346.0,206.1312,206.268,205.8089,205.8089,13346.0
2023-10-05 11:00:00,210.75,210.76,209.97,210.02,8993.0,205.8285,205.8382,205.0667,205.1155,8993.0
2023-10-05 11:10:00,210.08,210.27,209.92,209.96,12749.0,205.1741,205.3597,205.0178,205.0569,12749.0
2023-10-05 11:20:00,209.89,210.09,209.65,209.65,9852.0,204.9885,205.1839,204.7542,204.7542,9852.0
2023-10-05 11:30:00,209.62,209.76,209.3,209.33,14188.0,204.7249,204.8616,204.4123,204.4416,14188.0
2023-10-05 11:40:00,209.29,209.3,208.82,208.98,8772.0,204.4026,204.4123,203.9435,204.0998,8772.0
2023-10-05 11:50:00,208.94,209.29,208.94,209.24,7861.0,204.0607,204.4026,204.0607,204.3537,7861.0
2023-10-05 12:00:00,209.3,209.56,209.24,209.35,8738.0,204.4123,204.6663,204.3537,204.4612,8738.0
2023-10-05 12:10:00,209.31,209.62,209.31,209.37,7389.0,204.4221,204.7249,204.4221,204.4807,7389.0
2023-10-05 12:20:00,209.41,209.65,209.41,209.44,7727.0,204.5198,204.7542,204.5198,204.5491,7727.0
2023-10-05 12:30:00,209.44,209.57,209.28,209.36,6332.0,204.5491,204.676,204.3928,204.4709,6332.0
2023-10-05 12:40:00,209.31,209.33,208.92,208.97,6780.0,204.4221,204.4416,204.0412,204.09,6780.0
2023-10-05 12:50:00,208.97,209.16,208.89,209.02,8976.0,204.09,204.2756,204.0119,204.1389,8976.0
2023-10-05 13:00:00,209.0,209.19,208.76,208.76,3890.0,204.1193,204.3049,203.8849,203.8849,3890.0
2023-10-05 13:10:00,208.76,209.15,208.76,209.07,3037.0,203.8849,204.2658,203.8849,204.1877,3037.0
2023-10-05 13:20:00,209.07,209.23,209.06,209.13,5409.0,204.1877,204.344,204.1779,204.2463,5409.0
2023-10-05 13:30:00,209.15,209.72,209.04,209.59,9801.0,204.2658,204.8225,204.1584,204.6956,9801.0
2023-10-05 13:40:00,209.6,209.78,209.53,209.72,6073.0,204.7053,204.8811,204.637,204.8225,6073.0
2023-10-05 13:50:00,209.76,209.77,209.54,209.66,5632.0,204.8616,204.8713,204.6467,204.7639,5632.0
2023-10-05 14:00:00,209.75,209.82,209.63,209.72,5889.0,204.8518,204.9202,204.7346,204.8225,5889.0
2023-10-05 14:10:00,209.76,209.83,209.66,209.71,6733.0,204.8616,204.9299,204.7639,204.8128,6733.0
2023-10-05 14:20:00,209.71,210.02,209.71,209.99,14358.0,204.8128,205.1155,204.8128,205.0862,14358.0
2023-10-05 14:30:00,210.06,210.26,210.03,210.26,5458.0,205.1546,205.3499,205.1253,205.3499,5458.0
2023-10-05 14:40:00,210.16,210.24,210.03,210.05,5761.0,205.2522,205.3304,205.1253,205.1448,5761.0
2023-10-05 14:50:00,210.08,210.12,209.9,209.98,8409.0,205.1741,205.2132,204.9983,205.0764,8409.0
2023-10-05 15:00:00,210.06,210.08,209.91,209.95,5423.0,205.1546,205.1741,205.0081,205.0471,5423.0
2023-10-05 15:10:00,210.01,210.06,209.86,209.96,9073.0,205.1057,205.1546,204.9592,205.0569,9073.0
2023-10-05 15:20:00,209.95,210.34,209.91,210.33,12858.0,205.0471,205.428,205.0081,205.4183,12858.0
2023-10-05 15:30:00,210.33,210.69,210.3,210.59,37551.0,205.4183,205.7699,205.389,205.6722,37551.0
2023-10-05 15:40:00,210.62,211.34,210.55,211.28,66723.0,205.7015,206.4047,205.6331,206.3461,66723.0
2023-10-05 15:50:00,211.18,211.23,210.62,210.82,152132.0,206.2484,206.2973,205.7015,205.8968,152132.0
2023-10-06 09:30:00,210.45,211.21,210.44,210.78,25557.0,205.5355,206.2777,205.5257,205.8578,25557.0
2023-10-06 09:40:00,210.67,210.67,209.52,209.67,12092.0,205.7503,205.7503,204.6272,204.7737,12092.0
2023-10-06 09:50:00,209.54,210.27,209.44,210.24,65568.0,204.6467,205.3597,204.5491,205.3304,65568.0
2023-10-06 10:00:00,210.26,210.85,210.16,210.31,9628.0,205.3499,205.9261,205.2522,205.3987,9628.0
2023-10-06 10:10:00,210.3,210.3,210.11,210.12,5913.0,205.389,205.389,205.2034,205.2132,5913.0
2023-10-06 10:20:00,210.11,210.25,209.8,209.91,12462.0,205.2034,205.3401,204.9006,205.0081,12462.0
2023-10-06 10:30:00,210.03,210.2,209.61,209.82,22419.0,205.1253,205.2913,204.7151,204.9202,22419.0
2023-10-06 10:40:00,209.86,210.05,209.72,209.76,10186.0,204.9592,205.1448,204.8225,204.8616,10186.0
2023-10-06 10:50:00,209.67,209.73,209.05,209.29,9458.0,204.7737,204.8323,204.1682,204.4026,9458.0
2023-10-06 11:00:00,209.27,209.51,209.04,209.47,8970.0,204.383,204.6174,204.1584,204.5784,8970.0
2023-10-06 11:10:00,209.5,209.94,209.43,209.74,12007.0,204.6077,205.0374,204.5393,204.8421,12007.0
2023-10-06 11:20:00,209.78,210.46,209.71,210.36,27908.0,204.8811,205.5452,204.8128,205.4476,27908.0
2023-10-06 11:30:00,210.5,210.94,210.34,210.5,10476.0,205.5843,206.014,205.428,205.5843,10476.0
2023-10-06 11:40:00,210.5,210.77,210.36,210.52,12494.0,205.5843,205.848,205.4476,205.6038,12494.0
2023-10-06 11:50:00,210.61,211.1,210.52,211.06,14535.0,205.6917,206.1703,205.6038,206.1312,14535.0
2023-10-06 12:00:00,211.12,211.22,210.57,210.69,8349.0,206.1898,206.2875,205.6527,205.7699,8349.0
2023-10-06 12:10:00,210.71,210.71,210.23,210.41,12761.0,205.7894,205.7894,205.3206,205.4964,12761.0
2023-10-06 12:20:00,210.46,210.47,210.08,210.39,12712.0,205.5452,205.555,205.1741,205.4769,12712.0
2023-10-06 12:30:00,210.32,210.34,210.09,210.17,5946.0,205.4085,205.428,205.1839,205.262,5946.0
2023-10-06 12:40:00,210.23,210.46,210.23,210.41,5050.0,205.3206,205.5452,205.3206,205.4964,5050.0
2023-10-06 12:50:00,210.43,210.46,210.14,210.2,7109.0,205.5159,205.5452,205.2327,205.2913,7109.0
2023-10-06 13:00:00,210.26,210.36,210.05,210.22,11753.0,205.3499,205.4476,205.1448,205.3108,11753.0
2023-10-06 13:10:00,210.24,210.48,210.1,210.28,7098.0,205.3304,205.5648,205.1936,205.3694,7098.0
2023-10-06 13:20:00,210.39,211.0,210.36,210.78,6111.0,205.4769,206.0726,205.4476,205.8578,6111.0
2023-10-06 13:30:00,210.8,211.07,210.78,210.81,5202.0,205.8773,206.141,205.8578,205.8871,5202.0
2023-10-06 13:40:00,210.84,210.85,210.64,210.81,2568.0,205.9164,205.9261,205.721,205.8871,2568.0
2023-10-06 13:50:00,210.68,210.74,210.43,210.74,9126.0,205.7601,205.8187,205.5159,205.8187,9126.0
2023-10-06 14:00:00,210.66,210.68,210.37,210.44,9793.0,205.7406,205.7601,205.4573,205.5257,9793.0
2023-10-06 14:10:00,210.49,210.52,210.23,210.35,7074.0,205.5745,205.6038,205.3206,205.4378,7074.0
2023-10-06 14:20:00,210.39,210.43,210.28,210.41,7909.0,205.4769,205.5159,205.3694,205.4964,7909.0
2023-10-06 14:30:00,210.39,210.68,210.33,210.66,11645.0,205.4769,205.7601,205.4183,205.7406,11645.0
2023-10-06 14:40:00,210.66,210.72,210.46,210.52,9040.0,205.7406,205.7992,205.5452,205.6038,9040.0
2023-10-06 14:50:00,210.57,210.57,210.3,210.36,8168.0,205.6527,205.6527,205.389,205.4476,8168.0
2023-10-06 15:00:00,210.36,210.44,210.04,210.14,9879.0,205.4476,205.5257,205.135,205.2327,9879.0
2023-10-06 15:10:00,210.12,210.15,209.97,209.99,7326.0,205.2132,205.2425,205.0667,205.0862,7326.0
2023-10-06 15:20:00,210.02,210.14,209.91,210.12,16370.0,205.1155,205.2327,205.0081,205.2132,16370.0
2023-10-06 15:30:00,210.12,210.27,209.92,210.17,23807.0,205.2132,205.3597,205.0178,205.262,23807.0
2023-10-06 15:40:00,210.19,210.22,209.91,209.91,28822.0,205.2815,205.3108,205.0081,205.0081,28822.0
2023-10-06 15:50:00,209.9,210.03,209.33,209.5,130072.0,204.9983,205.1253,204.4416,204.6077,130072.0
2023-10-09 09:30:00,209.68,210.3,209.43,209.78,48122.0,204.7835,205.389,204.5393,204.8811,48122.0
2023-10-09 09:40:00,209.73,209.98,208.97,208.98,26292.0,204.8323,205.0764,204.09,204.0998,26292.0
2023-10-09 09:50:00,209.07,209.51,209.07,209.39,19597.0,204.1877,204.6174,204.1877,204.5002,19597.0
2023-10-09 10:00:00,209.47,209.56,208.95,208.96,8798.0,204.5784,204.6663,204.0705,204.0803,8798.0
2023-10-09 10:10:00,209.03,210.07,209.0,210.03,25538.0,204.1486,205.1643,204.1193,205.1253,25538.0
2023-10-09 10:20:00,210.04,210.55,209.88,210.55,29801.0,205.135,205.6331,204.9788,205.6331,29801.0
2023-10-09 10:30:00,210.56,210.65,210.07,210.07,29059.0,205.6429,205.7308,205.1643,205.1643,29059.0
2023-10-09 10:40:00,209.93,210.08,209.67,209.91,7848.0,205.0276,205.1741,204.7737,205.0081,7848.0
2023-10-09 10:50:00,209.83,209.9,209.63,209.9,4091.0,204.9299,204.9983,204.7346,204.9983,4091.0
2023-10-09 11:00:00,209.85,210.34,209.85,210.26,13328.0,204.9495,205.428,204.9495,205.3499,13328.0
2023-10-09 11:10:00,210.21,210.28,209.93,210.1,17818.0,205.3011,205.3694,205.0276,205.1936,17818.0
2023-10-09 11:20:00,210.07,210.16,209.95,210.09,6520.0,205.1643,205.2522,205.0471,205.1839,6520.0
2023-10-09 11:30:00,210.07,210.3,210.01,210.19,7402.0,205.1643,205.389,205.1057,205.2815,7402.0
2023-10-09 11:40:00,210.12,210.12,209.53,209.53,7917.0,205.2132,205.2132,204.637,204.637,7917.0
2023-10-09 11:50:00,209.52,209.95,209.38,209.82,12384.0,204.6272,205.0471,204.4905,204.9202,12384.0
2023-10-09 12:00:00,209.83,209.97,209.48,209.91,7252.0,204.9299,205.0667,204.5881,205.0081,7252.0
2023-10-09 12:10:00,209.85,210.13,209.82,209.95,5063.0,204.9495,205.2229,204.9202,205.0471,5063.0
2023-10-09 12:20:00,210.01,210.13,209.66,209.66,3136.0,205.1057,205.2229,204.7639,204.7639,3136.0
2023-10-09 12:30:00,209.79,209.92,209.32,209.37,25169.0,204.8909,205.0178,204.4319,204.4807,25169.0
2023-10-09 12:40:00,209.37,209.4,208.92,209.24,11733.0,204.4807,204.51,204.0412,204.3537,11733.0
2023-10-09 12:50:00,209.16,209.33,208.91,209.05,12944.0,204.2756,204.4416,204.0314,204.1682,12944.0
2023-10-09 13:00:00,209.05,209.18,208.91,209.11,12538.0,204.1682,204.2951,204.0314,204.2268,12538.0
2023-10-09 13:10:00,209.11,209.35,209.08,209.21,6400.0,204.2268,204.4612,204.1975,204.3244,6400.0
2023-10-09 13:20:00,209.21,209.42,209.15,209.32,5498.0,204.3244,204.5295,204.2658,204.4319,5498.0
2023-10-09 13:30:00,209.33,209.68,209.3,209.58,22865.0,204.4416,204.7835,204.4123,204.6858,22865.0
2023-10-09 13:40:00,209.55,210.04,209.49,209.89,22265.0,204.6565,205.135,204.5979,204.9885,22265.0
2023-10-09 13:50:00,209.86,209.99,209.65,209.8,49382.0,204.9592,205.0862,204.7542,204.9006,49382.0
2023-10-09 14:00:00,209.78,210.41,209.72,210.36,19895.0,204.8811,205.4964,204.8225,205.4476,19895.0
2023-10-09 14:10:00,210.36,210.44,210.23,210.37,6936.0,205.4476,205.5257,205.3206,205.4573,6936.0
2023-10-09 14:20:00,210.42,210.42,210.23,210.35,7018.0,205.5062,205.5062,205.3206,205.4378,7018.0
2023-10-09 14:30:00,210.36,210.37,210.09,210.28,4600.0,205.4476,205.4573,205.1839,205.3694,4600.0
2023-10-09 14:40:00,210.29,210.58,210.27,210.54,6618.0,205.3792,205.6624,205.3597,205.6234,6618.0
2023-10-09 14:50:00,210.53,210.53,210.12,210.31,23821.0,205.6136,205.6136,205.2132,205.3987,23821.0
2023-10-09 15:00:00,210.3,210.3,209.87,210.07,13005.0,205.389,205.389,204.969,205.1643,13005.0
2023-10-09 15:10:00,210.12,210.23,209.95,210.04,11910.0,205.2132,205.3206,205.0471,205.135,11910.0
2023-10-09 15:20:00,209.98,210.16,209.97,210.08,8782.0,205.0764,205.2522,205.0667,205.1741,8782.0
2023-10-09 15:30:00,210.03,210.08,209.82,209.9,12597.0,205.1253,205.1741,204.9202,204.9983,12597.0
2023-10-09 15:40:00,209.86,209.97,209.71,209.94,19535.0,204.9592,205.0667,204.8128,205.0374,19535.0
2023-10-09 15:50:00,209.91,210.5,209.86,210.49,92920.0,205.0081,205.5843,204.9592,205.5745,92920.0
2023-10-10 09:30:00,210.86,211.32,210.34,211.12,64863.0,205.9359,206.3852,205.428,206.1898,64863.0
2023-10-10 09:40:00,211.18,211.18,210.12,210.22,34772.0,206.2484,206.2484,205.2132,205.3108,34772.0
2023-10-10 09:50:00,210.13,210.18,209.39,209.75,19308.0,205.2229,205.2718,204.5002,204.8518,19308.0
2023-10-10 10:00:00,209.76,209.83,209.33,209.54,10225.0,204.8616,204.9299,204.4416,204.6467,10225.0
2023-10-10 10:10:00,209.56,209.6,209.4,209.44,10170.0,204.6663,204.7053,204.51,204.5491,10170.0
2023-10-10 10:20:00,209.42,209.71,209.32,209.65,8553.0,204.5295,204.8128,204.4319,204.7542,8553.0
2023-10-10 10:30:00,209.73,209.73,209.2,209.35,9461.0,204.8323,204.8323,204.3147,204.4612,9461.0
2023-10-10 10:40:00,209.19,209.26,208.82,209.02,25935.0,204.3049,204.3733,203.9435,204.1389,25935.0
2023-10-10 10:50:00,208.93,209.0,208.18,208.28,18196.0,204.051,204.1193,203.3185,203.4161,18196.0
2023-10-10 11:00:00,208.27,208.72,208.04,208.72,28197.0,203.4064,203.8459,203.1817,203.8459,28197.0
2023-10-10 11:10:00,208.64,208.95,208.44,208.89,9473.0,203.7677,204.0705,203.5724,204.0119,9473.0
2023-10-10 11:20:00,208.85,209.16,208.75,209.06,16932.0,203.9728,204.2756,203.8752,204.1779,16932.0
2023-10-10 11:30:00,209.01,209.49,209.01,209.49,16566.0,204.1291,204.5979,204.1291,204.5979,16566.0
2023-10-10 11:40:00,209.45,209.65,209.37,209.56,12784.0,204.5588,204.7542,204.4807,204.6663,12784.0
2023-10-10 11:50:00,209.58,209.8,209.51,209.67,9441.0,204.6858,204.9006,204.6174,204.7737,9441.0
2023-10-10 12:00:00,209.79,209.99,209.52,209.68,5075.0,204.8909,205.0862,204.6272,204.7835,5075.0
2023-10-10 12:10:00,209.63,210.2,209.63,210.2,12136.0,204.7346,205.2913,204.7346,205.2913,12136.0
2023-10-10 12:20:00,210.19,210.28,210.07,210.19,4991.0,205.2815,205.3694,205.1643,205.2815,4991.0
2023-10-10 12:30:00,210.19,210.42,210.16,210.39,14557.0,205.2815,205.5062,205.2522,205.4769,14557.0
2023-10-10 12:40:00,210.34,210.37,210.06,210.09,5813.0,205.428,205.4573,205.1546,205.1839,5813.0
2023-10-10 12:50:00,210.11,210.23,210.06,210.21,19024.0,205.2034,205.3206,205.1546,205.3011,19024.0
2023-10-10 13:00:00,210.16,210.23,209.78,210.08,12635.0,205.2522,205.3206,204.8811,205.1741,12635.0
2023-10-10 13:10:00,210.14,210.19,210.0,210.13,9670.0,205.2327,205.2815,205.096,205.2229,9670.0
2023-10-10 13:20:00,210.12,210.31,210.01,210.15,10871.0,205.2132,205.3987,205.1057,205.2425,10871.0
2023-10-10 13:30:00,210.08,210.1,209.71,209.9,8087.0,205.1741,205.1936,204.8128,204.9983,8087.0
2023-10-10 13:40:00,209.91,210.08,209.89,209.97,6227.0,205.0081,205.1741,204.9885,205.0667,6227.0
2023-10-10 13:50:00,209.94,209.98,209.67,209.87,11688.0,205.0374,205.0764,204.7737,204.969,11688.0
2023-10-10 14:00:00,209.84,209.88,209.61,209.61,10316.0,204.9397,204.9788,204.7151,204.7151,10316.0
2023-10-10 14:10:00,209.59,209.71,209.37,209.57,13444.0,204.6956,204.8128,204.4807,204.676,13444.0
2023-10-10 14:20:00,209.59,209.79,209.54,209.65,8527.0,204.6956,204.8909,204.6467,204.7542,8527.0
2023-10-10 14:30:00,209.68,209.9,209.59,209.66,8153.0,204.7835,204.9983,204.6956,204.7639,8153.0
2023-10-10 14:40:00,209.64,209.86,209.57,209.66,10886.0,204.7444,204.9592,204.676,204.7639,10886.0
2023-10-10 14:50:00,209.64,209.64,209.02,209.11,15655.0,204.7444,204.7444,204.1389,204.2268,15655.0
2023-10-10 15:00:00,209.07,209.33,209.05,209.31,10950.0,204.1877,204.4416,204.1682,204.4221,10950.0
2023-10-10 15:10:00,209.31,209.47,209.29,209.36,8759.0,204.4221,204.5784,204.4026,204.4709,8759.0
2023-10-10 15:20:00,209.34,209.47,209.29,209.37,11669.0,204.4514,204.5784,204.4026,204.4807,11669.0
2023-10-10 15:30:00,209.34,209.42,209.2,209.31,20907.0,204.4514,204.5295,204.3147,204.4221,20907.0
2023-10-10 15:40:00,209.33,209.43,209.23,209.43,30539.0,204.4416,204.5393,204.344,204.5393,30539.0
2023-10-10 15:50:00,209.42,209.72,209.19,209.65,156414.0,204.5295,204.8225,204.3049,204.7542,156414.0
2023-10-11 09:30:00,209.54,209.71,208.69,209.69,34772.0,204.6467,204.8128,203.8166,204.7932,34772.0
2023-10-11 09:40:00,209.62,210.17,209.46,210.08,36117.0,204.7249,205.262,204.5686,205.1741,36117.0
2023-10-11 09:50:00,210.02,210.1,209.47,209.79,40987.0,205.1155,205.1936,204.5784,204.8909,40987.0
2023-10-11 10:00:00,209.78,210.14,209.24,209.39,35593.0,204.8811,205.2327,204.3537,204.5002,35593.0
2023-10-11 10:10:00,209.52,209.52,208.86,209.07,18965.0,204.6272,204.6272,203.9826,204.1877,18965.0
2023-10-11 10:20:00,209.07,209.68,208.72,209.63,16848.0,204.1877,204.7835,203.8459,204.7346,16848.0
2023-10-11 10:30:00,209.66,209.84,209.22,209.36,20240.0,204.7639,204.9397,204.3342,204.4709,20240.0
2023-10-11 10:40:00,209.25,209.36,209.17,209.28,57651.0,204.3635,204.4709,204.2854,204.3928,57651.0
2023-10-11 10:50:00,209.3,209.32,209.04,209.17,30422.0,204.4123,204.4319,204.1584,204.2854,30422.0
2023-10-11 11:00:00,209.23,209.25,209.08,209.21,10538.0,204.344,204.3635,204.1975,204.3244,10538.0
2023-10-11 11:10:00,209.08,209.11,208.65,208.97,14349.0,204.1975,204.2268,203.7775,204.09,14349.0
2023-10-11 11:20:00,208.96,208.99,208.54,208.83,70787.0,204.0803,204.1096,203.6701,203.9533,70787.0
2023-10-11 11:30:00,208.95,208.96,208.6,208.96,93704.0,204.0705,204.0803,203.7287,204.0803,93704.0
2023-10-11 11:40:00,208.92,209.14,208.68,209.06,8503.0,204.0412,204.2561,203.8068,204.1779,8503.0
2023-10-11 11:50:00,209.06,209.08,208.62,208.68,16280.0,204.1779,204.1975,203.7482,203.8068,16280.0
2023-10-11 12:00:00,208.69,208.75,208.36,208.54,12097.0,203.8166,203.8752,203.4943,203.6701,12097.0
2023-10-11 12:10:00,208.53,208.61,208.36,208.59,85895.0,203.6603,203.7384,203.4943,203.7189,85895.0
2023-10-11 12:20:00,208.6,208.89,208.21,208.47,78305.0,203.7287,204.0119,203.3478,203.6017,78305.0
2023-10-11 12:30:00,208.44,208.66,208.34,208.61,11820.0,203.5724,203.7873,203.4747,203.7384,11820.0
2023-10-11 12:40:00,208.61,208.72,208.55,208.64,7644.0,203.7384,203.8459,203.6798,203.7677,7644.0
2023-10-11 12:50:00,208.6,208.6,208.23,208.3,8564.0,203.7287,203.7287,203.3673,203.4357,8564.0
2023-10-11 13:00:00,208.33,208.63,208.26,208.63,8132.0,203.465,203.758,203.3966,203.758,8132.0
2023-10-11 13:10:00,208.63,208.83,208.53,208.63,2781.0,203.758,203.9533,203.6603,203.758,2781.0
2023-10-11 13:20:00,208.48,208.64,208.48,208.59,3713.0,203.6115,203.7677,203.6115,203.7189,3713.0
2023-10-11 13:30:00,208.56,208.64,208.4,208.61,13410.0,203.6896,203.7677,203.5333,203.7384,13410.0
2023-10-11 13:40:00,208.65,208.67,208.57,208.58,4247.0,203.7775,203.797,203.6994,203.7091,4247.0
2023-10-11 13:50:00,208.58,208.77,208.54,208.73,6367.0,203.7091,203.8947,203.6701,203.8556,6367.0
2023-10-11 14:00:00,208.77,208.93,208.77,208.91,2554.0,203.8947,204.051,203.8947,204.0314,2554.0
2023-10-11 14:10:00,208.77,209.16,208.76,209.12,5115.0,203.8947,204.2756,203.8849,204.2365,5115.0
2023-10-11 14:20:00,209.14,209.42,209.12,209.2,8418.0,204.2561,204.5295,204.2365,204.3147,8418.0
2023-10-11 14:30:00,209.23,209.38,209.22,209.31,9530.0,204.344,204.4905,204.3342,204.4221,9530.0
2023-10-11 14:40:00,209.3,209.39,209.25,209.31,14091.0,204.4123,204.5002,204.3635,204.4221,14091.0
2023-10-11 14:50:00,209.29,209.54,209.21,209.43,16764.0,204.4026,204.6467,204.3244,204.5393,16764.0
2023-10-11 15:00:00,209.45,209.6,209.43,209.56,6300.0,204.5588,204.7053,204.5393,204.6663,6300.0
2023-10-11 15:10:00,209.55,209.63,209.42,209.63,9270.0,204.6565,204.7346,204.5295,204.7346,9270.0
2023-10-11 15:20:00,209.63,209.75,209.52,209.75,9393.0,204.7346,204.8518,204.6272,204.8518,9393.0
2023-10-11 15:30:00,209.72,210.06,209.69,210.06,23286.0,204.8225,205.1546,204.7932,205.1546,23286.0
2023-10-11 15:40:00,210.07,210.32,209.93,210.03,40010.0,205.1643,205.4085,205.0276,205.1253,40010.0
2023-10-11 15:50:00,210.0,210.4,210.0,210.18,168054.0,205.096,205.4866,205.096,205.2718,168054.0
2023-10-12 09:30:00,210.99,211.84,209.91,210.43,40418.0,206.0629,206.893,205.0081,205.5159,40418.0
2023-10-12 09:40:00,210.51,211.0,210.4,210.5,15939.0,205.5941,206.0726,205.4866,205.5843,15939.0
2023-10-12 09:50:00,210.38,210.6,209.71,209.98,18266.0,205.4671,205.682,204.8128,205.0764,18266.0
2023-10-12 10:00:00,209.83,210.07,209.37,209.37,8226.0,204.9299,205.1643,204.4807,204.4807,8226.0
2023-10-12 10:10:00,209.37,209.69,209.28,209.49,6588.0,204.4807,204.7932,204.3928,204.5979,6588.0
2023-10-12 10:20:00,209.54,209.82,209.54,209.77,9028.0,204.6467,204.9202,204.6467,204.8713,9028.0
2023-10-12 10:30:00,209.77,209.89,209.45,209.51,9451.0,204.8713,204.9885,204.5588,204.6174,9451.0
2023-10-12 10:40:00,209.51,209.55,209.19,209.25,10704.0,204.6174,204.6565,204.3049,204.3635,10704.0
2023-10-12 10:50:00,209.21,209.53,209.13,209.5,11279.0,204.3244,204.637,204.2463,204.6077,11279.0
2023-10-12 11:00:00,209.5,209.63,209.15,209.56,21459.0,204.6077,204.7346,204.2658,204.6663,21459.0
2023-10-12 11:10:00,209.4,209.46,209.01,209.01,8684.0,204.51,204.5686,204.1291,204.1291,8684.0
2023-10-12 11:20:00,209.01,209.41,208.98,209.33,15057.0,204.1291,204.5198,204.0998,204.4416,15057.0
2023-10-12 11:30:00,209.3,209.41,209.21,209.34,7654.0,204.4123,204.5198,204.3244,204.4514,7654.0
2023-10-12 11:40:00,209.35,209.35,208.85,208.86,5197.0,204.4612,204.4612,203.9728,203.9826,5197.0
2023-10-12 11:50:00,208.86,209.54,208.85,209.47,80345.0,203.9826,204.6467,203.9728,204.5784,80345.0
2023-10-12 12:00:00,209.51,209.79,209.51,209.78,23416.0,204.6174,204.8909,204.6174,204.8811,23416.0
2023-10-12 12:10:00,209.78,210.07,209.75,210.03,12609.0,204.8811,205.1643,204.8518,205.1253,12609.0
2023-10-12 12:20:00,209.96,210.13,209.87,210.07,9766.0,205.0569,205.2229,204.969,205.1643,9766.0
2023-10-12 12:30:00,210.07,210.11,209.87,209.95,16885.0,205.1643,205.2034,204.969,205.0471,16885.0
2023-10-12 12:40:00,209.98,210.0,209.88,210.0,11847.0,205.0764,205.096,204.9788,205.096,11847.0
2023-10-12 12:50:00,209.94,209.98,209.86,209.96,13024.0,205.0374,205.0764,204.9592,205.0569,13024.0
2023-10-12 13:00:00,209.95,209.95,209.5,209.61,19570.0,205.0471,205.0471,204.6077,204.7151,19570.0
2023-10-12 13:10:00,209.46,209.68,209.22,209.26,11160.0,204.5686,204.7835,204.3342,204.3733,11160.0
2023-10-12 13:20:00,209.28,209.34,208.98,209.19,16380.0,204.3928,204.4514,204.0998,204.3049,16380.0
2023-10-12 13:30:00,209.12,209.16,208.79,208.84,11575.0,204.2365,204.2756,203.9142,203.9631,11575.0
2023-10-12 13:40:00,208.79,208.9,208.69,208.9,18936.0,203.9142,204.0217,203.8166,204.0217,18936.0
2023-10-12 13:50:00,208.88,208.88,208.44,208.46,36147.0,204.0021,204.0021,203.5724,203.5919,36147.0
2023-10-12 14:00:00,208.49,208.66,208.45,208.48,15099.0,203.6212,203.7873,203.5822,203.6115,15099.0
2023-10-12 14:10:00,208.49,208.63,208.41,208.49,9857.0,203.6212,203.758,203.5431,203.6212,9857.0
2023-10-12 14:20:00,208.56,209.06,208.56,209.03,6214.0,203.6896,204.1779,203.6896,204.1486,6214.0
2023-10-12 14:30:00,209.06,209.06,208.95,208.99,12805.0,204.1779,204.1779,204.0705,204.1096,12805.0
2023-10-12 14:40:00,208.99,209.17,208.87,209.17,7861.0,204.1096,204.2854,203.9924,204.2854,7861.0
2023-10-12 14:50:00,209.17,209.34,209.1,209.19,15811.0,204.2854,204.4514,204.217,204.3049,15811.0
2023-10-12 15:00:00,209.24,209.38,209.21,209.28,24510.0,204.3537,204.4905,204.3244,204.3928,24510.0
2023-10-12 15:10:00,209.28,209.63,209.26,209.52,12945.0,204.3928,204.7346,204.3733,204.6272,12945.0
2023-10-12 15:20:00,209.49,209.55,209.27,209.4,11650.0,204.5979,204.6565,204.383,204.51,11650.0
2023-10-12 15:30:00,209.36,209.79,209.34,209.74,31786.0,204.4709,204.8909,204.4514,204.8421,31786.0
2023-10-12 15:40:00,209.75,209.75,209.35,209.45,26939.0,204.8518,204.8518,204.4612,204.5588,26939.0
2023-10-12 15:50:00,209.38,209.61,209.14,209.35,84703.0,204.4905,204.7151,204.2561,204.4612,84703.0
2023-10-13 09:30:00,209.72,212.74,209.72,212.28,34921.0,204.8225,207.772,204.8225,207.3227,34921.0
2023-10-13 09:40:00,212.2,212.24,211.34,211.85,26795.0,207.2446,207.2837,206.4047,206.9028,26795.0
2023-10-13 09:50:00,211.77,212.23,211.58,211.84,15296.0,206.8246,207.2739,206.6391,206.893,15296.0
2023-10-13 10:00:00,211.84,212.44,211.68,211.94,9034.0,206.893,207.479,206.7367,206.9907,9034.0
2023-10-13 10:10:00,211.92,211.92,211.21,211.33,9248.0,206.9711,206.9711,206.2777,206.3949,9248.0
2023-10-13 10:20:00,211.17,211.51,211.01,211.5,23331.0,206.2387,206.5707,206.0824,206.561,23331.0
2023-10-13 10:30:00,211.42,211.75,211.31,211.31,7484.0,206.4828,206.8051,206.3754,206.3754,7484.0
2023-10-13 10:40:00,211.31,211.32,210.83,211.05,47117.0,206.3754,206.3852,205.9066,206.1215,47117.0
2023-10-13 10:50:00,211.06,211.19,210.79,210.92,13090.0,206.1312,206.2582,205.8675,205.9945,13090.0
2023-10-13 11:00:00,210.94,210.94,210.32,210.6,12960.0,206.014,206.014,205.4085,205.682,12960.0
2023-10-13 11:10:00,210.57,210.67,210.19,210.54,47192.0,205.6527,205.7503,205.2815,205.6234,47192.0
2023-10-13 11:20:00,210.53,211.2,210.41,211.2,72502.0,205.6136,206.268,205.4964,206.268,72502.0
2023-10-13 11:30:00,211.1,211.2,210.67,210.86,31057.0,206.1703,206.268,205.7503,205.9359,31057.0
2023-10-13 11:40:00,210.86,211.26,210.82,210.93,29718.0,205.9359,206.3266,205.8968,206.0043,29718.0
2023-10-13 11:50:00,210.86,210.95,210.46,210.88,15539.0,205.9359,206.0238,205.5452,205.9554,15539.0
2023-10-13 12:00:00,210.89,211.16,210.87,211.08,7714.0,205.9652,206.2289,205.9457,206.1508,7714.0
2023-10-13 12:10:00,211.0,211.35,210.99,211.32,11678.0,206.0726,206.4145,206.0629,206.3852,11678.0
2023-10-13 12:20:00,211.31,211.55,211.31,211.52,11494.0,206.3754,206.6098,206.3754,206.5805,11494.0
2023-10-13 12:30:00,211.56,211.78,211.49,211.65,21557.0,206.6195,206.8344,206.5512,206.7074,21557.0
2023-10-13 12:40:00,211.63,211.63,211.33,211.33,5632.0,206.6879,206.6879,206.3949,206.3949,5632.0
2023-10-13 12:50:00,211.13,211.29,210.97,211.15,9743.0,206.1996,206.3559,206.0433,206.2191,9743.0
2023-10-13 13:00:00,211.14,211.21,210.98,211.07,15680.0,206.2094,206.2777,206.0531,206.141,15680.0
2023-10-13 13:10:00,210.98,211.0,210.73,210.82,12911.0,206.0531,206.0726,205.8089,205.8968,12911.0
2023-10-13 13:20:00,210.87,210.87,210.46,210.47,43802.0,205.9457,205.9457,205.5452,205.555,43802.0
2023-10-13 13:30:00,210.39,210.41,210.04,210.37,9562.0,205.4769,205.4964,205.135,205.4573,9562.0
2023-10-13 13:40:00,210.38,210.89,210.35,210.67,8812.0,205.4671,205.9652,205.4378,205.7503,8812.0
2023-10-13 13:50:00,210.73,210.99,210.72,210.8,21903.0,205.8089,206.0629,205.7992,205.8773,21903.0
2023-10-13 14:00:00,210.79,210.86,210.57,210.74,7902.0,205.8675,205.9359,205.6527,205.8187,7902.0
2023-10-13 14:10:00,210.69,210.84,210.57,210.74,10893.0,205.7699,205.9164,205.6527,205.8187,10893.0
2023-10-13 14:20:00,210.77,210.9,210.35,210.46,36169.0,205.848,205.975,205.4378,205.5452,36169.0
2023-10-13 14:30:00,210.42,210.81,210.38,210.45,8907.0,205.5062,205.8871,205.4671,205.5355,8907.0
2023-10-13 14:40:00,210.42,210.51,210.16,210.19,12271.0,205.5062,205.5941,205.2522,205.2815,12271.0
2023-10-13 14:50:00,210.2,210.54,210.15,210.53,9461.0,205.2913,205.6234,205.2425,205.6136,9461.0
2023-10-13 15:00:00,210.5,210.64,210.14,210.3,14804.0,205.5843,205.721,205.2327,205.389,14804.0
2023-10-13 15:10:00,210.28,210.76,210.24,210.48,14379.0,205.3694,205.8382,205.3304,205.5648,14379.0
2023-10-13 15:20:00,210.47,210.66,210.38,210.5,19525.0,205.555,205.7406,205.4671,205.5843,19525.0
2023-10-13 15:30:00,210.53,210.71,210.27,210.33,20525.0,205.6136,205.7894,205.3597,205.4183,20525.0
2023-10-13 15:40:00,210.3,210.57,210.14,210.57,39099.0,205.389,205.6527,205.2327,205.6527,39099.0
2023-10-13 15:50:00,210.57,211.01,210.42,210.88,112632.0,205.6527,206.0824,205.5062,205.9554,112632.0
2023-10-16 09:30:00,212.0,212.69,211.99,212.46,40886.0,207.0493,207.7232,207.0395,207.4985,40886.0
2023-10-16 09:40:00,212.37,213.39,212.27,213.3,13840.0,207.4106,208.4068,207.313,208.3189,13840.0
2023-10-16 09:50:00,213.26,213.68,212.88,213.06,16084.0,208.2798,208.69,207.9087,208.0845,16084.0
2023-10-16 10:00:00,213.08,213.63,212.9,213.33,10179.0,208.1041,208.6412,207.9283,208.3482,10179.0
2023-10-16 10:10:00,213.32,213.62,213.08,213.38,12453.0,208.3384,208.6314,208.1041,208.397,12453.0
2023-10-16 10:20:00,213.52,213.99,213.35,213.87,21882.0,208.5338,208.9928,208.3677,208.8756,21882.0
2023-10-16 10:30:00,213.86,214.36,213.86,214.21,12892.0,208.8658,209.3542,208.8658,209.2077,12892.0
2023-10-16 10:40:00,214.16,214.68,214.04,214.56,11067.0,209.1588,209.6667,209.0416,209.5495,11067.0
2023-10-16 10:50:00,214.63,214.94,214.57,214.85,11417.0,209.6179,209.9206,209.5593,209.8327,11417.0
2023-10-16 11:00:00,214.97,215.46,214.88,215.01,18552.0,209.9499,210.4285,209.862,209.989,18552.0
2023-10-16 11:10:00,215.1,215.22,214.86,214.94,8887.0,210.0769,210.1941,209.8425,209.9206,8887.0
2023-10-16 11:20:00,215.02,215.16,214.61,214.65,6119.0,209.9987,210.1355,209.5983,209.6374,6119.0
2023-10-16 11:30:00,214.71,214.71,214.11,214.11,5689.0,209.696,209.696,209.11,209.11,5689.0
2023-10-16 11:40:00,214.1,214.2,213.75,213.89,7283.0,209.1002,209.1979,208.7584,208.8951,7283.0
2023-10-16 11:50:00,213.91,214.11,213.89,214.01,5610.0,208.9147,209.11,208.8951,209.0123,5610.0
2023-10-16 12:00:00,214.06,214.28,214.03,214.17,9197.0,209.0612,209.276,209.0319,209.1686,9197.0
2023-10-16 12:10:00,214.16,214.22,214.07,214.14,7872.0,209.1588,209.2174,209.0709,209.1393,7872.0
2023-10-16 12:20:00,214.1,214.15,213.85,214.01,7019.0,209.1002,209.1491,208.8561,209.0123,7019.0
2023-10-16 12:30:00,214.01,214.05,213.84,213.98,5274.0,209.0123,209.0514,208.8463,208.983,5274.0
2023-10-16 12:40:00,213.95,214.0,213.88,213.88,7571.0,208.9537,209.0026,208.8854,208.8854,7571.0
2023-10-16 12:50:00,213.94,214.01,213.6,213.8,7070.0,208.944,209.0123,208.6119,208.8072,7070.0
2023-10-16 13:00:00,213.79,213.97,213.67,213.69,8058.0,208.7975,208.9733,208.6803,208.6998,8058.0
2023-10-16 13:10:00,213.7,213.77,213.51,213.52,9895.0,208.7096,208.7779,208.524,208.5338,9895.0
2023-10-16 13:20:00,213.48,213.51,213.07,213.42,24985.0,208.4947,208.524,208.0943,208.4361,24985.0
2023-10-16 13:30:00,213.36,213.52,213.22,213.52,10012.0,208.3775,208.5338,208.2408,208.5338,10012.0
2023-10-16 13:40:00,213.55,213.97,213.55,213.88,7395.0,208.5631,208.9733,208.5631,208.8854,7395.0
2023-10-16 13:50:00,213.87,213.87,213.68,213.78,6040.0,208.8756,208.8756,208.69,208.7877,6040.0
2023-10-16 14:00:00,213.74,213.76,213.5,213.74,7345.0,208.7486,208.7682,208.5142,208.7486,7345.0
2023-10-16 14:10:00,213.74,213.77,213.49,213.6,8638.0,208.7486,208.7779,208.5045,208.6119,8638.0
2023-10-16 14:20:00,213.59,213.62,213.27,213.28,8051.0,208.6021,208.6314,208.2896,208.2994,8051.0
2023-10-16 14:30:00,213.23,213.57,213.23,213.5,13065.0,208.2506,208.5826,208.2506,208.5142,13065.0
2023-10-16 14:40:00,213.47,213.57,213.4,213.4,8891.0,208.4849,208.5826,208.4166,208.4166,8891.0
2023-10-16 14:50:00,213.41,213.6,213.33,213.56,13035.0,208.4263,208.6119,208.3482,208.5728,13035.0
2023-10-16 15:00:00,213.6,213.63,213.45,213.51,10374.0,208.6119,208.6412,208.4654,208.524,10374.0
2023-10-16 15:10:00,213.51,213.9,213.48,213.85,10162.0,208.524,208.9049,208.4947,208.8561,10162.0
2023-10-16 15:20:00,213.86,213.94,213.73,213.81,12086.0,208.8658,208.944,208.7389,208.817,12086.0
2023-10-16 15:30:00,213.77,213.95,213.51,213.75,21199.0,208.7779,208.9537,208.524,208.7584,21199.0
2023-10-16 15:40:00,213.81,213.86,213.51,213.72,36877.0,208.817,208.8658,208.524,208.7291,36877.0
2023-10-16 15:50:00,213.66,214.34,213.59,214.0,123696.0,208.6705,209.3346,208.6021,209.0026,123696.0
2023-10-17 09:30:00,214.51,215.29,214.14,214.98,32532.0,209.5007,210.2624,209.1393,209.9597,32532.0
2023-10-17 09:40:00,215.17,215.49,214.61,214.83,15535.0,210.1452,210.4578,209.5983,209.8132,15535.0
2023-10-17 09:50:00,214.9,215.45,214.8,215.14,23326.0,209.8816,210.4187,209.7839,210.1159,23326.0
2023-10-17 10:00:00,215.14,215.29,214.59,214.8,7411.0,210.1159,210.2624,209.5788,209.7839,7411.0
2023-10-17 10:10:00,214.74,215.47,214.74,215.42,14648.0,209.7253,210.4382,209.7253,210.3894,14648.0
2023-10-17 10:20:00,215.34,215.42,214.9,215.15,7977.0,210.3113,210.3894,209.8816,210.1257,7977.0
2023-10-17 10:30:00,215.15,215.44,214.94,215.44,6229.0,210.1257,210.4089,209.9206,210.4089,6229.0
2023-10-17 10:40:00,215.51,215.51,214.98,215.04,7051.0,210.4773,210.4773,209.9597,210.0183,7051.0
2023-10-17 10:50:00,215.04,215.23,214.93,215.12,6317.0,210.0183,210.2038,209.9109,210.0964,6317.0
2023-10-17 11:00:00,215.21,215.52,215.15,215.33,7984.0,210.1843,210.4871,210.1257,210.3015,7984.0
2023-10-17 11:10:00,215.41,215.96,215.31,215.92,5532.0,210.3796,210.9168,210.282,210.8777,5532.0
2023-10-17 11:20:00,215.87,216.0,215.75,215.75,8276.0,210.8289,210.9559,210.7117,210.7117,8276.0
2023-10-17 11:30:00,215.73,216.23,215.65,216.14,15311.0,210.6922,211.1805,210.614,211.0926,15311.0
2023-10-17 11:40:00,216.05,216.58,216.01,216.54,8529.0,211.0047,211.5223,210.9656,211.4833,8529.0
2023-10-17 11:50:00,216.56,216.66,216.45,216.59,6356.0,211.5028,211.6005,211.3954,211.5321,6356.0
2023-10-17 12:00:00,216.54,216.91,216.51,216.61,21406.0,211.4833,211.8446,211.454,211.5516,21406.0
2023-10-17 12:10:00,216.64,216.66,216.26,216.27,5609.0,211.5809,211.6005,211.2098,211.2196,5609.0
2023-10-17 12:20:00,216.3,216.69,216.3,216.6,6222.0,211.2489,211.6298,211.2489,211.5419,6222.0
2023-10-17 12:30:00,216.72,216.73,216.42,216.58,5232.0,211.6591,211.6688,211.3661,211.5223,5232.0
2023-10-17 12:40:00,216.53,216.53,216.24,216.41,3424.0,211.4735,211.4735,211.1903,211.3563,3424.0
2023-10-17 12:50:00,216.28,216.48,215.85,216.08,5648.0,211.2293,211.4247,210.8094,211.034,5648.0
2023-10-17 13:00:00,216.0,216.08,215.92,216.06,5537.0,210.9559,211.034,210.8777,211.0145,5537.0
2023-10-17 13:10:00,216.06,216.06,215.82,215.83,5710.0,211.0145,211.0145,210.7801,210.7898,5710.0
2023-10-17 13:20:00,215.84,215.92,215.62,215.85,11407.0,210.7996,210.8777,210.5847,210.8094,11407.0
2023-10-17 13:30:00,215.91,215.97,215.66,215.75,7163.0,210.868,210.9266,210.6238,210.7117,7163.0
2023-10-17 13:40:00,215.74,215.86,215.69,215.78,6972.0,210.7019,210.8191,210.6531,210.741,6972.0
2023-10-17 13:50:00,215.76,215.76,215.32,215.52,16752.0,210.7215,210.7215,210.2917,210.4871,16752.0
2023-10-17 14:00:00,215.52,215.69,215.43,215.46,8250.0,210.4871,210.6531,210.3992,210.4285,8250.0
2023-10-17 14:10:00,215.48,215.52,215.28,215.34,16161.0,210.448,210.4871,210.2527,210.3113,16161.0
2023-10-17 14:20:00,215.25,215.43,215.17,215.4,11648.0,210.2234,210.3992,210.1452,210.3699,11648.0
2023-10-17 14:30:00,215.37,215.47,215.32,215.47,9588.0,210.3406,210.4382,210.2917,210.4382,9588.0
2023-10-17 14:40:00,215.45,215.61,215.39,215.46,20475.0,210.4187,210.575,210.3601,210.4285,20475.0
2023-10-17 14:50:00,215.41,215.46,215.05,215.24,14653.0,210.3796,210.4285,210.028,210.2136,14653.0
2023-10-17 15:00:00,215.29,215.59,215.26,215.59,7767.0,210.2624,210.5554,210.2331,210.5554,7767.0
2023-10-17 15:10:00,215.59,215.74,215.56,215.62,14178.0,210.5554,210.7019,210.5261,210.5847,14178.0
2023-10-17 15:20:00,215.62,215.99,215.59,215.98,11779.0,210.5847,210.9461,210.5554,210.9363,11779.0
2023-10-17 15:30:00,215.97,215.98,215.53,215.65,20450.0,210.9266,210.9363,210.4968,210.614,20450.0
2023-10-17 15:40:00,215.64,215.8,215.59,215.79,26479.0,210.6043,210.7605,210.5554,210.7508,26479.0
2023-10-17 15:50:00,215.78,216.17,215.75,216.14,98005.0,210.741,211.1219,210.7117,211.0926,98005.0
2023-10-18 09:30:00,216.25,217.66,215.57,217.66,33708.0,211.2,212.5771,210.5359,212.5771,33708.0
2023-10-18 09:40:00,217.51,217.68,216.82,217.2,33407.0,212.4306,212.5966,211.7567,212.1278,33407.0
2023-10-18 09:50:00,217.11,217.39,216.82,216.99,32148.0,212.0399,212.3134,211.7567,211.9227,32148.0
2023-10-18 10:00:00,217.24,217.83,217.0,217.75,8957.0,212.1669,212.7431,211.9325,212.665,8957.0
2023-10-18 10:10:00,217.84,218.7,217.66,218.7,23344.0,212.7529,213.5928,212.5771,213.5928,23344.0
2023-10-18 10:20:00,218.61,218.67,217.82,217.84,10845.0,213.5049,213.5635,212.7334,212.7529,10845.0
2023-10-18 10:30:00,217.72,218.25,217.66,218.04,21956.0,212.6357,213.1533,212.5771,212.9482,21956.0
2023-10-18 10:40:00,218.04,218.2,217.83,217.83,29238.0,212.9482,213.1045,212.7431,212.7431,29238.0
2023-10-18 10:50:00,217.76,218.0,217.64,217.88,18625.0,212.6748,212.9092,212.5576,212.792,18625.0
2023-10-18 11:00:00,217.8,217.95,217.24,217.24,21522.0,212.7138,212.8603,212.1669,212.1669,21522.0
2023-10-18 11:10:00,217.16,217.17,216.73,217.08,39398.0,212.0888,212.0985,211.6688,212.0106,39398.0
2023-10-18 11:20:00,217.03,217.31,216.74,217.12,14344.0,211.9618,212.2353,211.6786,212.0497,14344.0
2023-10-18 11:30:00,217.11,217.39,216.79,217.02,16275.0,212.0399,212.3134,211.7274,211.952,16275.0
2023-10-18 11:40:00,216.9,216.91,216.61,216.64,18587.0,211.8348,211.8446,211.5516,211.5809,18587.0
2023-10-18 11:50:00,216.67,216.7,216.19,216.54,10622.0,211.6102,211.6395,211.1414,211.4833,10622.0
2023-10-18 12:00:00,216.42,216.62,216.27,216.33,11924.0,211.3661,211.5614,211.2196,211.2782,11924.0
2023-10-18 12:10:00,216.33,216.33,215.89,215.92,19326.0,211.2782,211.2782,210.8484,210.8777,19326.0
2023-10-18 12:20:00,215.94,215.96,215.68,215.85,15011.0,210.8973,210.9168,210.6433,210.8094,15011.0
2023-10-18 12:30:00,215.78,215.86,215.55,215.66,12827.0,210.741,210.8191,210.5164,210.6238,12827.0
2023-10-18 12:40:00,215.64,215.93,215.63,215.69,17372.0,210.6043,210.8875,210.5945,210.6531,17372.0
2023-10-18 12:50:00,215.69,215.7,215.42,215.58,13473.0,210.6531,210.6629,210.3894,210.5457,13473.0
2023-10-18 13:00:00,215.56,216.42,215.32,216.42,18077.0,210.5261,211.3661,210.2917,211.3661,18077.0
2023-10-18 13:10:00,216.39,216.73,216.32,216.43,18650.0,211.3368,211.6688,211.2684,211.3758,18650.0
2023-10-18 13:20:00,216.49,216.7,216.37,216.55,17200.0,211.4344,211.6395,211.3172,211.493,17200.0
2023-10-18 13:30:00,216.55,216.55,215.93,216.05,21219.0,211.493,211.493,210.8875,211.0047,21219.0
2023-10-18 13:40:00,216.05,216.3,216.0,216.01,10558.0,211.0047,211.2489,210.9559,210.9656,10558.0
2023-10-18 13:50:00,216.0,216.18,215.84,216.04,28621.0,210.9559,211.1317,210.7996,210.9949,28621.0
2023-10-18 14:00:00,216.08,216.65,216.07,216.44,14401.0,211.034,211.5907,211.0242,211.3856,14401.0
2023-10-18 14:10:00,216.37,216.62,216.3,216.31,9466.0,211.3172,211.5614,211.2489,211.2586,9466.0
2023-10-18 14:20:00,216.33,216.35,216.04,216.1,8465.0,211.2782,211.2977,210.9949,211.0535,8465.0
2023-10-18 14:30:00,216.09,216.46,216.09,216.17,11286.0,211.0438,211.4051,211.0438,211.1219,11286.0
2023-10-18 14:40:00,216.21,216.25,216.04,216.04,5691.0,211.161,211.2,210.9949,210.9949,5691.0
2023-10-18 14:50:00,216.04,216.07,215.7,215.87,7461.0,210.9949,211.0242,210.6629,210.8289,7461.0
2023-10-18 15:00:00,215.94,215.94,215.36,215.37,9619.0,210.8973,210.8973,210.3308,210.3406,9619.0
2023-10-18 15:10:00,215.33,215.61,215.28,215.59,13278.0,210.3015,210.575,210.2527,210.5554,13278.0
2023-10-18 15:20:00,215.58,215.7,215.23,215.36,18553.0,210.5457,210.6629,210.2038,210.3308,18553.0
2023-10-18 15:30:00,215.39,215.63,215.28,215.29,22140.0,210.3601,210.5945,210.2527,210.2624,22140.0
2023-10-18 15:40:00,215.21,215.31,214.7,214.77,64638.0,210.1843,210.282,209.6862,209.7546,64638.0
2023-10-18 15:50:00,214.81,215.26,214.81,215.17,100745.0,209.7937,210.2331,209.7937,210.1452,100745.0
2023-10-19 09:30:00,215.13,215.86,214.17,215.34,20201.0,210.1062,210.8191,209.1686,210.3113,20201.0
2023-10-19 09:40:00,215.36,215.46,214.44,214.85,9665.0,210.3308,210.4285,209.4323,209.8327,9665.0
2023-10-19 09:50:00,214.68,214.87,213.6,214.31,32750.0,209.6667,209.8523,208.6119,209.3053,32750.0
2023-10-19 10:00:00,214.29,214.29,213.0,213.26,25726.0,209.2858,209.2858,208.0259,208.2798,25726.0
2023-10-19 10:10:00,213.25,213.25,212.54,212.97,38897.0,208.2701,208.2701,207.5767,207.9966,38897.0
2023-10-19 10:20:00,212.97,213.12,212.84,213.0,12716.0,207.9966,208.1431,207.8697,208.0259,12716.0
2023-10-19 10:30:00,212.99,213.01,212.58,212.73,14809.0,208.0162,208.0357,207.6157,207.7622,14809.0
2023-10-19 10:40:00,212.64,212.64,211.94,211.96,9487.0,207.6743,207.6743,206.9907,207.0102,9487.0
2023-10-19 10:50:00,211.93,212.42,211.86,212.27,9194.0,206.9809,207.4595,206.9125,207.313,9194.0
2023-10-19 11:00:00,212.35,212.96,212.26,212.81,9538.0,207.3911,207.9869,207.3032,207.8404,9538.0
2023-10-19 11:10:00,212.87,213.06,212.71,212.86,9484.0,207.899,208.0845,207.7427,207.8892,9484.0
2023-10-19 11:20:00,212.84,213.22,212.56,212.9,26212.0,207.8697,208.2408,207.5962,207.9283,26212.0
2023-10-19 11:30:00,212.85,212.97,212.74,212.75,10458.0,207.8794,207.9966,207.772,207.7818,10458.0
2023-10-19 11:40:00,212.81,213.16,212.81,213.11,45685.0,207.8404,208.1822,207.8404,208.1334,45685.0
2023-10-19 11:50:00,213.07,213.07,212.53,212.63,17656.0,208.0943,208.0943,207.5669,207.6646,17656.0
2023-10-19 12:00:00,212.6,213.68,212.4,213.14,19460.0,207.6353,208.69,207.4399,208.1627,19460.0
2023-10-19 12:10:00,213.04,213.44,212.89,213.38,12127.0,208.065,208.4556,207.9185,208.397,12127.0
2023-10-19 12:20:00,213.48,213.82,212.63,212.63,14050.0,208.4947,208.8268,207.6646,207.6646,14050.0
2023-10-19 12:30:00,212.56,212.98,211.2,211.21,75817.0,207.5962,208.0064,206.268,206.2777,75817.0
2023-10-19 12:40:00,211.28,211.76,210.78,211.76,82372.0,206.3461,206.8149,205.8578,206.8149,82372.0
2023-10-19 12:50:00,211.75,212.5,211.64,212.36,40199.0,206.8051,207.5376,206.6977,207.4009,40199.0
2023-10-19 13:00:00,212.41,213.46,212.38,213.27,16620.0,207.4497,208.4752,207.4204,208.2896,16620.0
2023-10-19 13:10:00,213.26,213.51,212.86,213.35,13480.0,208.2798,208.524,207.8892,208.3677,13480.0
2023-10-19 13:20:00,213.36,213.49,212.91,213.09,11854.0,208.3775,208.5045,207.938,208.1138,11854.0
2023-10-19 13:30:00,213.22,213.22,212.18,212.31,5998.0,208.2408,208.2408,207.2251,207.352,5998.0
2023-10-19 13:40:00,212.31,212.48,212.0,212.02,11132.0,207.352,207.5181,207.0493,207.0688,11132.0
2023-10-19 13:50:00,212.01,212.36,211.94,212.26,7459.0,207.059,207.4009,206.9907,207.3032,7459.0
2023-10-19 14:00:00,212.25,212.56,212.12,212.2,9026.0,207.2934,207.5962,207.1665,207.2446,9026.0
2023-10-19 14:10:00,212.26,212.33,211.57,211.65,40835.0,207.3032,207.3716,206.6293,206.7074,40835.0
2023-10-19 14:20:00,211.71,211.73,211.1,211.2,44880.0,206.766,206.7856,206.1703,206.268,44880.0
2023-10-19 14:30:00,211.08,211.29,210.81,211.2,91647.0,206.1508,206.3559,205.8871,206.268,91647.0
2023-10-19 14:40:00,211.1,211.1,210.63,210.86,9211.0,206.1703,206.1703,205.7113,205.9359,9211.0
2023-10-19 14:50:00,210.76,210.9,210.54,210.81,10179.0,205.8382,205.975,205.6234,205.8871,10179.0
2023-10-19 15:00:00,210.72,210.82,210.5,210.54,12302.0,205.7992,205.8968,205.5843,205.6234,12302.0
2023-10-19 15:10:00,210.54,210.63,210.25,210.5,10751.0,205.6234,205.7113,205.3401,205.5843,10751.0
2023-10-19 15:20:00,210.5,210.5,210.19,210.35,8882.0,205.5843,205.5843,205.2815,205.4378,8882.0
2023-10-19 15:30:00,210.38,210.67,210.25,210.25,12521.0,205.4671,205.7503,205.3401,205.3401,12521.0
2023-10-19 15:40:00,210.2,210.48,209.94,210.46,28765.0,205.2913,205.5648,205.0374,205.5452,28765.0
2023-10-19 15:50:00,210.49,210.88,210.47,210.54,96653.0,205.5745,205.9554,205.555,205.6234,96653.0
2023-10-20 09:30:00,209.4,211.42,209.4,209.58,124930.0,204.51,206.4828,204.51,204.6858,124930.0
2023-10-20 09:40:00,209.57,210.32,208.87,209.27,12180.0,204.676,205.4085,203.9924,204.383,12180.0
2023-10-20 09:50:00,209.17,209.19,207.95,208.18,9693.0,204.2854,204.3049,203.0939,203.3185,9693.0
2023-10-20 10:00:00,208.02,208.37,207.72,207.78,24244.0,203.1622,203.504,202.8692,202.9278,24244.0
2023-10-20 10:10:00,207.69,208.07,207.66,207.74,14935.0,202.8399,203.211,202.8106,202.8888,14935.0
2023-10-20 10:20:00,207.7,208.34,207.28,208.18,12256.0,202.8497,203.4747,202.4395,203.3185,12256.0
2023-10-20 10:30:00,208.1,208.86,208.08,208.73,12914.0,203.2403,203.9826,203.2208,203.8556,12914.0
2023-10-20 10:40:00,208.84,209.43,208.64,209.43,17555.0,203.9631,204.5393,203.7677,204.5393,17555.0
2023-10-20 10:50:00,209.37,209.51,209.26,209.41,7607.0,204.4807,204.6174,204.3733,204.5198,7607.0
2023-10-20 11:00:00,209.41,209.59,209.27,209.4,6507.0,204.5198,204.6956,204.383,204.51,6507.0
2023-10-20 11:10:00,209.35,209.57,209.12,209.57,10922.0,204.4612,204.676,204.2365,204.676,10922.0
2023-10-20 11:20:00,209.49,209.52,209.27,209.32,4818.0,204.5979,204.6272,204.383,204.4319,4818.0
2023-10-20 11:30:00,209.2,209.39,209.09,209.32,4220.0,204.3147,204.5002,204.2072,204.4319,4220.0
2023-10-20 11:40:00,209.36,209.36,208.96,209.33,12612.0,204.4709,204.4709,204.0803,204.4416,12612.0
2023-10-20 11:50:00,209.48,209.86,209.45,209.72,6125.0,204.5881,204.9592,204.5588,204.8225,6125.0
2023-10-20 12:00:00,209.76,209.89,209.23,209.25,5006.0,204.8616,204.9885,204.344,204.3635,5006.0
2023-10-20 12:10:00,209.19,209.22,208.96,208.96,5689.0,204.3049,204.3342,204.0803,204.0803,5689.0
2023-10-20 12:20:00,209.06,209.66,209.04,209.4,9492.0,204.1779,204.7639,204.1584,204.51,9492.0
2023-10-20 12:30:00,209.46,209.55,209.36,209.48,3341.0,204.5686,204.6565,204.4709,204.5881,3341.0
2023-10-20 12:40:00,209.43,209.73,209.4,209.53,6792.0,204.5393,204.8323,204.51,204.637,6792.0
2023-10-20 12:50:00,209.6,209.82,209.47,209.74,4564.0,204.7053,204.9202,204.5784,204.8421,4564.0
2023-10-20 13:00:00,209.65,209.65,208.89,208.95,5932.0,204.7542,204.7542,204.0119,204.0705,5932.0
2023-10-20 13:10:00,209.0,209.36,208.93,209.34,4325.0,204.1193,204.4709,204.051,204.4514,4325.0
2023-10-20 13:20:00,209.33,209.35,209.07,209.22,8088.0,204.4416,204.4612,204.1877,204.3342,8088.0
2023-10-20 13:30:00,209.26,209.26,209.1,209.12,3874.0,204.3733,204.3733,204.217,204.2365,3874.0
2023-10-20 13:40:00,209.16,209.4,209.04,209.04,5470.0,204.2756,204.51,204.1584,204.1584,5470.0
2023-10-20 13:50:00,209.05,209.21,208.79,209.2,6543.0,204.1682,204.3244,203.9142,204.3147,6543.0
2023-10-20 14:00:00,209.17,209.23,209.02,209.22,8462.0,204.2854,204.344,204.1389,204.3342,8462.0
2023-10-20 14:10:00,209.18,209.18,208.76,208.88,11748.0,204.2951,204.2951,203.8849,204.0021,11748.0
2023-10-20 14:20:00,208.86,208.87,208.71,208.77,3090.0,203.9826,203.9924,203.8361,203.8947,3090.0
2023-10-20 14:30:00,208.78,209.2,208.7,208.97,5485.0,203.9045,204.3147,203.8263,204.09,5485.0
2023-10-20 14:40:00,209.02,209.03,208.81,208.92,4287.0,204.1389,204.1486,203.9338,204.0412,4287.0
2023-10-20 14:50:00,208.84,208.84,208.46,208.52,4387.0,203.9631,203.9631,203.5919,203.6505,4387.0
2023-10-20 15:00:00,208.57,208.6,208.34,208.34,6123.0,203.6994,203.7287,203.4747,203.4747,6123.0
2023-10-20 15:10:00,208.36,208.72,208.24,208.72,7862.0,203.4943,203.8459,203.3771,203.8459,7862.0
2023-10-20 15:20:00,208.6,208.62,208.14,208.57,7139.0,203.7287,203.7482,203.2794,203.6994,7139.0
2023-10-20 15:30:00,208.69,208.69,208.32,208.45,11966.0,203.8166,203.8166,203.4552,203.5822,11966.0
2023-10-20 15:40:00,208.35,208.43,207.89,208.22,24018.0,203.4845,203.5626,203.0353,203.3575,24018.0
2023-10-20 15:50:00,208.2,208.31,207.78,207.91,101454.0,203.338,203.4454,202.9278,203.0548,101454.0
2023-10-23 09:30:00,206.75,207.81,206.6,206.85,19887.0,201.9219,202.9571,201.7754,202.0195,19887.0
2023-10-23 09:40:00,206.84,207.4,206.55,207.17,11196.0,202.0098,202.5567,201.7265,202.3321,11196.0
2023-10-23 09:50:00,206.95,206.99,206.41,206.95,10411.0,202.1172,202.1563,201.5898,202.1172,10411.0
2023-10-23 10:00:00,206.84,207.09,206.65,206.83,9832.0,202.0098,202.2539,201.8242,202.0,9832.0
2023-10-23 10:10:00,206.82,206.97,206.32,206.37,10126.0,201.9902,202.1367,201.5019,201.5507,10126.0
2023-10-23 10:20:00,206.45,206.55,206.11,206.14,10695.0,201.6289,201.7265,201.2968,201.3261,10695.0
2023-10-23 10:30:00,206.13,206.35,205.64,205.89,11525.0,201.3164,201.5312,200.8378,201.082,11525.0
2023-10-23 10:40:00,205.95,206.6,205.88,206.58,15598.0,201.1406,201.7754,201.0722,201.7558,15598.0
2023-10-23 10:50:00,206.68,206.86,206.48,206.73,8045.0,201.8535,202.0293,201.6582,201.9023,8045.0
2023-10-23 11:00:00,206.71,207.26,206.55,207.01,9745.0,201.8828,202.42,201.7265,202.1758,9745.0
2023-10-23 11:10:00,206.97,207.35,206.9,207.09,9312.0,202.1367,202.5079,202.0684,202.2539,9312.0
2023-10-23 11:20:00,207.02,207.24,206.81,207.08,11693.0,202.1856,202.4004,201.9805,202.2442,11693.0
2023-10-23 11:30:00,207.14,207.21,206.89,207.01,10659.0,202.3028,202.3711,202.0586,202.1758,10659.0
2023-10-23 11:40:00,206.91,207.05,206.76,206.94,9383.0,202.0781,202.2149,201.9316,202.1074,9383.0
2023-10-23 11:50:00,207.11,207.38,207.06,207.38,4398.0,202.2735,202.5372,202.2246,202.5372,4398.0
2023-10-23 12:00:00,207.38,207.41,207.1,207.28,5446.0,202.5372,202.5665,202.2637,202.4395,5446.0
2023-10-23 12:10:00,207.31,207.33,206.78,206.8,7525.0,202.4688,202.4883,201.9512,201.9707,7525.0
2023-10-23 12:20:00,206.74,206.95,206.62,206.84,5907.0,201.9121,202.1172,201.7949,202.0098,5907.0
2023-10-23 12:30:00,206.76,206.98,206.69,206.94,6315.0,201.9316,202.1465,201.8633,202.1074,6315.0
2023-10-23 12:40:00,206.98,207.09,206.88,207.02,5083.0,202.1465,202.2539,202.0488,202.1856,5083.0
2023-10-23 12:50:00,207.01,207.12,206.88,207.12,2434.0,202.1758,202.2832,202.0488,202.2832,2434.0
2023-10-23 13:00:00,207.37,207.47,207.11,207.34,5988.0,202.5274,202.6251,202.2735,202.4981,5988.0
2023-10-23 13:10:00,207.24,207.24,206.76,206.78,7125.0,202.4004,202.4004,201.9316,201.9512,7125.0
2023-10-23 13:20:00,206.7,206.88,206.61,206.81,13166.0,201.873,202.0488,201.7851,201.9805,13166.0
2023-10-23 13:30:00,206.88,207.22,206.76,206.86,12927.0,202.0488,202.3809,201.9316,202.0293,12927.0
2023-10-23 13:40:00,206.94,207.11,206.89,206.98,6422.0,202.1074,202.2735,202.0586,202.1465,6422.0
2023-10-23 13:50:00,206.98,207.03,206.57,206.68,5664.0,202.1465,202.1953,201.7461,201.8535,5664.0
2023-10-23 14:00:00,206.63,206.8,206.44,206.72,10328.0,201.8047,201.9707,201.6191,201.8926,10328.0
2023-10-23 14:10:00,206.72,206.73,206.44,206.47,11446.0,201.8926,201.9023,201.6191,201.6484,11446.0
2023-10-23 14:20:00,206.43,206.58,206.37,206.53,13352.0,201.6093,201.7558,201.5507,201.707,13352.0
2023-10-23 14:30:00,206.53,206.74,206.46,206.63,13063.0,201.707,201.9121,201.6386,201.8047,13063.0
2023-10-23 14:40:00,206.7,207.19,206.7,206.96,8019.0,201.873,202.3516,201.873,202.127,8019.0
2023-10-23 14:50:00,206.91,207.04,206.85,207.03,11399.0,202.0781,202.2051,202.0195,202.1953,11399.0
2023-10-23 15:00:00,207.06,207.12,206.77,206.78,11355.0,202.2246,202.2832,201.9414,201.9512,11355.0
2023-10-23 15:10:00,206.76,206.93,206.58,206.63,53864.0,201.9316,202.0977,201.7558,201.8047,53864.0
2023-10-23 15:20:00,206.59,206.62,206.18,206.37,19496.0,201.7656,201.7949,201.3652,201.5507,19496.0
2023-10-23 15:30:00,206.2,206.39,205.97,206.06,19984.0,201.3847,201.5703,201.1601,201.248,19984.0
2023-10-23 15:40:00,206.05,206.68,205.95,206.5,24141.0,201.2382,201.8535,201.1406,201.6777,24141.0
2023-10-23 15:50:00,206.56,206.56,206.15,206.46,90021.0,201.7363,201.7363,201.3359,201.6386,90021.0
2023-10-24 09:30:00,207.47,208.4,207.47,208.17,27897.0,202.6251,203.5333,202.6251,203.3087,27897.0
2023-10-24 09:40:00,208.08,208.4,207.84,208.31,26825.0,203.2208,203.5333,202.9864,203.4454,26825.0
2023-10-24 09:50:00,208.38,209.72,208.38,209.58,54111.0,203.5138,204.8225,203.5138,204.6858,54111.0
2023-10-24 10:00:00,209.62,209.68,208.85,209.31,34248.0,204.7249,204.7835,203.9728,204.4221,34248.0
2023-10-24 10:10:00,209.42,210.05,209.36,210.04,25111.0,204.5295,205.1448,204.4709,205.135,25111.0
2023-10-24 10:20:00,210.09,210.71,209.75,210.71,27873.0,205.1839,205.7894,204.8518,205.7894,27873.0
2023-10-24 10:30:00,210.65,210.94,210.25,210.9,36207.0,205.7308,206.014,205.3401,205.975,36207.0
2023-10-24 10:40:00,210.85,211.14,210.62,211.14,35696.0,205.9261,206.2094,205.7015,206.2094,35696.0
2023-10-24 10:50:00,211.08,211.28,210.82,210.95,23708.0,206.1508,206.3461,205.8968,206.0238,23708.0
2023-10-24 11:00:00,210.91,210.96,210.55,210.55,23573.0,205.9847,206.0336,205.6331,205.6331,23573.0
2023-10-24 11:10:00,210.5,210.79,210.22,210.62,25594.0,205.5843,205.8675,205.3108,205.7015,25594.0
2023-10-24 11:20:00,210.64,210.64,210.2,210.35,13923.0,205.721,205.721,205.2913,205.4378,13923.0
2023-10-24 11:30:00,210.36,210.65,210.31,210.65,17005.0,205.4476,205.7308,205.3987,205.7308,17005.0
2023-10-24 11:40:00,210.72,210.85,210.51,210.59,15492.0,205.7992,205.9261,205.5941,205.6722,15492.0
2023-10-24 11:50:00,210.54,210.78,210.37,210.6,16803.0,205.6234,205.8578,205.4573,205.682,16803.0
2023-10-24 12:00:00,210.64,210.87,210.44,210.63,13545.0,205.721,205.9457,205.5257,205.7113,13545.0
2023-10-24 12:10:00,210.6,210.65,210.39,210.6,14632.0,205.682,205.7308,205.4769,205.682,14632.0
2023-10-24 12:20:00,210.55,210.55,210.09,210.23,19066.0,205.6331,205.6331,205.1839,205.3206,19066.0
2023-10-24 12:30:00,210.22,210.39,210.18,210.31,15506.0,205.3108,205.4769,205.2718,205.3987,15506.0
2023-10-24 12:40:00,210.31,210.34,210.03,210.07,29284.0,205.3987,205.428,205.1253,205.1643,29284.0
2023-10-24 12:50:00,210.08,210.22,209.75,210.17,24844.0,205.1741,205.3108,204.8518,205.262,24844.0
2023-10-24 13:00:00,210.09,210.48,210.0,210.28,21871.0,205.1839,205.5648,205.096,205.3694,21871.0
2023-10-24 13:10:00,210.26,210.33,210.04,210.2,25528.0,205.3499,205.4183,205.135,205.2913,25528.0
2023-10-24 13:20:00,210.2,210.25,209.9,210.09,13894.0,205.2913,205.3401,204.9983,205.1839,13894.0
2023-10-24 13:30:00,210.09,210.23,209.76,209.89,15685.0,205.1839,205.3206,204.8616,204.9885,15685.0
2023-10-24 13:40:00,209.88,209.92,209.62,209.72,17485.0,204.9788,205.0178,204.7249,204.8225,17485.0
2023-10-24 13:50:00,209.73,209.81,209.49,209.75,15851.0,204.8323,204.9104,204.5979,204.8518,15851.0
2023-10-24 14:00:00,209.72,210.0,209.66,209.92,23824.0,204.8225,205.096,204.7639,205.0178,23824.0
2023-10-24 14:10:00,209.95,210.14,209.77,209.86,20119.0,205.0471,205.2327,204.8713,204.9592,20119.0
2023-10-24 14:20:00,209.83,210.11,209.78,210.11,18400.0,204.9299,205.2034,204.8811,205.2034,18400.0
2023-10-24 14:30:00,210.12,210.6,210.12,210.48,15011.0,205.2132,205.682,205.2132,205.5648,15011.0
2023-10-24 14:40:00,210.5,210.69,210.37,210.56,17354.0,205.5843,205.7699,205.4573,205.6429,17354.0
2023-10-24 14:50:00,210.57,210.9,210.51,210.89,34977.0,205.6527,205.975,205.5941,205.9652,34977.0
2023-10-24 15:00:00,210.93,211.03,210.75,210.96,28123.0,206.0043,206.1019,205.8285,206.0336,28123.0
2023-10-24 15:10:00,210.93,211.17,210.89,210.98,28174.0,206.0043,206.2387,205.9652,206.0531,28174.0
2023-10-24 15:20:00,210.95,211.08,210.76,210.86,43006.0,206.0238,206.1508,205.8382,205.9359,43006.0
2023-10-24 15:30:00,210.88,211.18,210.66,210.97,144393.0,205.9554,206.2484,205.7406,206.0433,144393.0
2023-10-24 15:40:00,210.97,211.11,210.67,210.76,111427.0,206.0433,206.1801,205.7503,205.8382,111427.0
2023-10-24 15:50:00,210.82,211.74,210.75,211.34,291594.0,205.8968,206.7953,205.8285,206.4047,291594.0
2023-10-25 09:30:00,214.99,218.46,211.44,218.31,123779.0,209.9694,213.3584,206.5024,213.2119,123779.0
2023-10-25 09:40:00,218.31,218.5,215.02,216.49,94120.0,213.2119,213.3975,209.9987,211.4344,94120.0
2023-10-25 09:50:00,216.41,217.13,215.55,216.05,42204.0,211.3563,212.0595,210.5164,211.0047,42204.0
2023-10-25 10:00:00,215.94,216.24,212.62,212.94,43834.0,210.8973,211.1903,207.6548,207.9673,43834.0
2023-10-25 10:10:00,213.07,213.17,211.26,212.02,72772.0,208.0943,208.192,206.3266,207.0688,72772.0
2023-10-25 10:20:00,212.09,214.39,211.82,213.99,46720.0,207.1372,209.3835,206.8735,208.9928,46720.0
2023-10-25 10:30:00,214.05,215.18,213.6,214.75,51966.0,209.0514,210.155,208.6119,209.7351,51966.0
2023-10-25 10:40:00,214.69,216.19,214.17,216.14,42856.0,209.6765,211.1414,209.1686,211.0926,42856.0
2023-10-25 10:50:00,216.14,217.33,216.07,216.98,118061.0,211.0926,212.2548,211.0242,211.913,118061.0
2023-10-25 11:00:00,216.8,218.17,216.5,217.0,40693.0,211.7372,213.0752,211.4442,211.9325,40693.0
2023-10-25 11:10:00,217.04,217.28,216.56,216.72,26277.0,211.9716,212.206,211.5028,211.6591,26277.0
2023-10-25 11:20:00,216.72,217.95,216.48,217.65,29008.0,211.6591,212.8603,211.4247,212.5673,29008.0
2023-10-25 11:30:00,217.69,217.79,216.87,217.26,32835.0,212.6064,212.7041,211.8055,212.1864,32835.0
2023-10-25 11:40:00,217.3,217.58,216.48,217.2,23431.0,212.2255,212.499,211.4247,212.1278,23431.0
2023-10-25 11:50:00,217.15,217.3,216.79,217.3,21928.0,212.079,212.2255,211.7274,212.2255,21928.0
2023-10-25 12:00:00,217.24,217.5,216.76,217.04,37336.0,212.1669,212.4208,211.6981,211.9716,37336.0
2023-10-25 12:10:00,216.99,217.17,215.95,215.99,19961.0,211.9227,212.0985,210.907,210.9461,19961.0
2023-10-25 12:20:00,216.0,216.63,215.85,216.09,24360.0,210.9559,211.5712,210.8094,211.0438,24360.0
2023-10-25 12:30:00,216.0,216.38,215.91,216.14,19392.0,210.9559,211.327,210.868,211.0926,19392.0
2023-10-25 12:40:00,216.13,216.28,215.64,215.82,16683.0,211.0828,211.2293,210.6043,210.7801,16683.0
2023-10-25 12:50:00,215.78,216.0,215.63,215.92,11369.0,210.741,210.9559,210.5945,210.8777,11369.0
2023-10-25 13:00:00,215.99,216.02,215.68,215.95,17455.0,210.9461,210.9754,210.6433,210.907,17455.0
2023-10-25 13:10:00,215.94,216.17,215.78,216.17,25056.0,210.8973,211.1219,210.741,211.1219,25056.0
2023-10-25 13:20:00,216.17,216.4,215.83,215.84,20414.0,211.1219,211.3465,210.7898,210.7996,20414.0
2023-10-25 13:30:00,215.49,215.53,215.01,215.51,17683.0,210.4578,210.4968,209.989,210.4773,17683.0
2023-10-25 13:40:00,215.43,215.57,215.22,215.36,19259.0,210.3992,210.5359,210.1941,210.3308,19259.0
2023-10-25 13:50:00,215.31,215.73,215.31,215.7,16148.0,210.282,210.6922,210.282,210.6629,16148.0
2023-10-25 14:00:00,215.71,215.75,215.3,215.47,18132.0,210.6726,210.7117,210.2722,210.4382,18132.0
2023-10-25 14:10:00,215.48,215.52,215.0,215.05,41146.0,210.448,210.4871,209.9792,210.028,41146.0
2023-10-25 14:20:00,215.05,215.38,215.05,215.15,28644.0,210.028,210.3503,210.028,210.1257,28644.0
2023-10-25 14:30:00,215.15,215.38,215.12,215.24,22417.0,210.1257,210.3503,210.0964,210.2136,22417.0
2023-10-25 14:40:00,215.26,215.38,215.0,215.21,41129.0,210.2331,210.3503,209.9792,210.1843,41129.0
2023-10-25 14:50:00,215.21,215.71,215.18,215.38,28397.0,210.1843,210.6726,210.155,210.3503,28397.0
2023-10-25 15:00:00,215.35,215.36,215.0,215.31,30261.0,210.321,210.3308,209.9792,210.282,30261.0
2023-10-25 15:10:00,215.27,215.51,215.27,215.31,25543.0,210.2429,210.4773,210.2429,210.282,25543.0
2023-10-25 15:20:00,215.34,215.79,215.31,215.71,34379.0,210.3113,210.7508,210.282,210.6726,34379.0
2023-10-25 15:30:00,215.69,215.98,215.34,215.34,45620.0,210.6531,210.9363,210.3113,210.3113,45620.0
2023-10-25 15:40:00,215.34,215.51,215.0,215.31,91570.0,210.3113,210.4773,209.9792,210.282,91570.0
2023-10-25 15:50:00,215.31,215.88,215.31,215.66,267787.0,210.282,210.8387,210.282,210.6238,267787.0
2023-10-26 09:30:00,216.87,217.54,216.05,216.81,54607.0,211.8055,212.4599,211.0047,211.7469,54607.0
2023-10-26 09:40:00,216.71,217.35,216.44,217.19,69614.0,211.6493,212.2743,211.3856,212.1181,69614.0
2023-10-26 09:50:00,217.2,217.42,216.16,216.35,41099.0,212.1278,212.3427,211.1121,211.2977,41099.0
2023-10-26 10:00:00,216.16,216.2,215.1,215.56,44541.0,211.1121,211.1512,210.0769,210.5261,44541.0
2023-10-26 10:10:00,215.51,215.79,215.21,215.53,32354.0,210.4773,210.7508,210.1843,210.4968,32354.0
2023-10-26 10:20:00,215.65,217.05,215.62,216.29,51649.0,210.614,211.9813,210.5847,211.2391,51649.0
2023-10-26 10:30:00,216.36,216.36,215.23,215.68,26657.0,211.3075,211.3075,210.2038,210.6433,26657.0
2023-10-26 10:40:00,215.65,215.71,215.31,215.48,11183.0,210.614,210.6726,210.282,210.448,11183.0
2023-10-26 10:50:00,215.48,216.08,215.42,215.48,24848.0,210.448,211.034,210.3894,210.448,24848.0
2023-10-26 11:00:00,215.49,215.9,215.39,215.81,22160.0,210.4578,210.8582,210.3601,210.7703,22160.0
2023-10-26 11:10:00,215.76,215.81,215.05,215.24,20838.0,210.7215,210.7703,210.028,210.2136,20838.0
2023-10-26 11:20:00,215.19,216.29,215.17,216.23,21791.0,210.1648,211.2391,210.1452,211.1805,21791.0
2023-10-26 11:30:00,216.32,216.4,215.75,216.02,23859.0,211.2684,211.3465,210.7117,210.9754,23859.0
2023-10-26 11:40:00,215.95,216.38,215.74,215.81,17219.0,210.907,211.327,210.7019,210.7703,17219.0
2023-10-26 11:50:00,215.73,216.08,215.61,215.76,11353.0,210.6922,211.034,210.575,210.7215,11353.0
2023-10-26 12:00:00,215.61,215.8,215.2,215.8,20784.0,210.575,210.7605,210.1745,210.7605,20784.0
2023-10-26 12:10:00,215.74,215.9,215.48,215.84,36735.0,210.7019,210.8582,210.448,210.7996,36735.0
2023-10-26 12:20:00,215.89,215.89,215.29,215.49,41570.0,210.8484,210.8484,210.2624,210.4578,41570.0
2023-10-26 12:30:00,215.43,215.71,214.89,215.08,30510.0,210.3992,210.6726,209.8718,210.0573,30510.0
2023-10-26 12:40:00,215.13,215.22,214.72,215.08,26736.0,210.1062,210.1941,209.7058,210.0573,26736.0
2023-10-26 12:50:00,215.04,215.57,214.91,215.3,17836.0,210.0183,210.5359,209.8913,210.2722,17836.0
2023-10-26 13:00:00,215.23,215.49,215.14,215.38,28831.0,210.2038,210.4578,210.1159,210.3503,28831.0
2023-10-26 13:10:00,215.34,215.4,214.81,214.81,28416.0,210.3113,210.3699,209.7937,209.7937,28416.0
2023-10-26 13:20:00,214.85,215.23,214.78,215.02,29127.0,209.8327,210.2038,209.7644,209.9987,29127.0
2023-10-26 13:30:00,215.0,215.03,214.62,214.73,27897.0,209.9792,210.0085,209.6081,209.7155,27897.0
2023-10-26 13:40:00,214.62,214.71,213.96,214.24,18099.0,209.6081,209.696,208.9635,209.237,18099.0
2023-10-26 13:50:00,214.13,214.57,214.09,214.57,18866.0,209.1295,209.5593,209.0905,209.5593,18866.0
2023-10-26 14:00:00,214.53,214.57,213.9,213.91,26892.0,209.5202,209.5593,208.9049,208.9147,26892.0
2023-10-26 14:10:00,213.92,214.8,213.91,214.64,61011.0,208.9244,209.7839,208.9147,209.6276,61011.0
2023-10-26 14:20:00,214.64,214.64,214.29,214.4,66684.0,209.6276,209.6276,209.2858,209.3932,66684.0
2023-10-26 14:30:00,214.36,214.73,214.3,214.49,23223.0,209.3542,209.7155,209.2956,209.4811,23223.0
2023-10-26 14:40:00,214.49,214.56,214.31,214.37,14702.0,209.4811,209.5495,209.3053,209.3639,14702.0
2023-10-26 14:50:00,214.37,214.49,214.17,214.48,20267.0,209.3639,209.4811,209.1686,209.4714,20267.0
2023-10-26 15:00:00,214.51,214.89,214.19,214.25,13705.0,209.5007,209.8718,209.1881,209.2467,13705.0
2023-10-26 15:10:00,214.25,214.31,213.84,213.88,50221.0,209.2467,209.3053,208.8463,208.8854,50221.0
2023-10-26 15:20:00,213.92,214.17,213.23,213.32,23000.0,208.9244,209.1686,208.2506,208.3384,23000.0
2023-10-26 15:30:00,213.23,213.36,212.93,212.94,80569.0,208.2506,208.3775,207.9576,207.9673,80569.0
2023-10-26 15:40:00,212.94,212.94,212.37,212.65,46213.0,207.9673,207.9673,207.4106,207.6841,46213.0
2023-10-26 15:50:00,212.69,213.17,212.64,213.07,221195.0,207.7232,208.192,207.6743,208.0943,221195.0
2023-10-27 09:30:00,211.36,212.24,210.65,211.16,32911.0,206.4242,207.2837,205.7308,206.2289,32911.0
2023-10-27 09:40:00,211.1,211.3,210.0,210.55,10441.0,206.1703,206.3656,205.096,205.6331,10441.0
2023-10-27 09:50:00,210.35,210.48,209.8,210.41,24324.0,205.4378,205.5648,204.9006,205.4964,24324.0
2023-10-27 10:00:00,210.41,210.41,209.27,209.66,25085.0,205.4964,205.4964,204.383,204.7639,25085.0
2023-10-27 10:10:00,209.68,210.06,209.41,209.63,15830.0,204.7835,205.1546,204.5198,204.7346,15830.0
2023-10-27 10:20:00,209.56,209.74,209.09,209.41,22736.0,204.6663,204.8421,204.2072,204.5198,22736.0
2023-10-27 10:30:00,209.4,209.51,208.93,209.21,25950.0,204.51,204.6174,204.051,204.3244,25950.0
2023-10-27 10:40:00,209.28,209.38,208.46,208.46,25624.0,204.3928,204.4905,203.5919,203.5919,25624.0
2023-10-27 10:50:00,208.48,209.38,208.33,209.22,77387.0,203.6115,204.4905,203.465,204.3342,77387.0
2023-10-27 11:00:00,209.2,209.55,209.11,209.55,17365.0,204.3147,204.6565,204.2268,204.6565,17365.0
2023-10-27 11:10:00,209.43,209.85,209.43,209.7,26867.0,204.5393,204.9495,204.5393,204.803,26867.0
2023-10-27 11:20:00,209.64,209.96,209.5,209.69,25787.0,204.7444,205.0569,204.6077,204.7932,25787.0
2023-10-27 11:30:00,209.69,209.78,209.29,209.3,22408.0,204.7932,204.8811,204.4026,204.4123,22408.0
2023-10-27 11:40:00,209.33,209.34,208.82,209.08,11725.0,204.4416,204.4514,203.9435,204.1975,11725.0
2023-10-27 11:50:00,209.04,209.23,208.81,209.1,11650.0,204.1584,204.344,203.9338,204.217,11650.0
2023-10-27 12:00:00,209.04,209.08,208.61,208.96,20449.0,204.1584,204.1975,203.7384,204.0803,20449.0
2023-10-27 12:10:00,209.0,209.02,208.63,208.74,11585.0,204.1193,204.1389,203.758,203.8654,11585.0
2023-10-27 12:20:00,208.66,208.91,208.52,208.76,19408.0,203.7873,204.0314,203.6505,203.8849,19408.0
2023-10-27 12:30:00,208.74,209.08,208.54,209.05,11071.0,203.8654,204.1975,203.6701,204.1682,11071.0
2023-10-27 12:40:00,209.0,209.0,208.78,208.93,7664.0,204.1193,204.1193,203.9045,204.051,7664.0
2023-10-27 12:50:00,208.94,209.01,208.61,208.66,7271.0,204.0607,204.1291,203.7384,203.7873,7271.0
2023-10-27 13:00:00,208.65,208.88,208.49,208.69,12738.0,203.7775,204.0021,203.6212,203.8166,12738.0
2023-10-27 13:10:00,208.68,208.78,208.18,208.22,9091.0,203.8068,203.9045,203.3185,203.3575,9091.0
2023-10-27 13:20:00,208.24,208.39,208.1,208.34,8889.0,203.3771,203.5236,203.2403,203.4747,8889.0
2023-10-27 13:30:00,208.31,208.59,208.2,208.32,13976.0,203.4454,203.7189,203.338,203.4552,13976.0
2023-10-27 13:40:00,208.3,208.59,208.18,208.3,17722.0,203.4357,203.7189,203.3185,203.4357,17722.0
2023-10-27 13:50:00,208.33,208.41,207.82,208.06,18771.0,203.465,203.5431,202.9669,203.2013,18771.0
2023-10-27 14:00:00,208.06,208.24,207.76,208.04,13476.0,203.2013,203.3771,202.9083,203.1817,13476.0
2023-10-27 14:10:00,208.19,208.46,208.04,208.09,10438.0,203.3282,203.5919,203.1817,203.2306,10438.0
2023-10-27 14:20:00,208.06,208.11,207.61,207.61,8175.0,203.2013,203.2501,202.7618,202.7618,8175.0
2023-10-27 14:30:00,207.56,208.1,207.5,208.1,12156.0,202.713,203.2403,202.6544,203.2403,12156.0
2023-10-27 14:40:00,208.05,208.36,207.99,207.99,10883.0,203.1915,203.4943,203.1329,203.1329,10883.0
2023-10-27 14:50:00,207.94,208.05,207.49,207.67,14456.0,203.0841,203.1915,202.6446,202.8204,14456.0
2023-10-27 15:00:00,207.71,207.86,207.46,207.54,11024.0,202.8595,203.006,202.6153,202.6934,11024.0
2023-10-27 15:10:00,207.48,207.83,207.46,207.69,14434.0,202.6348,202.9767,202.6153,202.8399,14434.0
2023-10-27 15:20:00,207.72,208.21,207.61,208.21,16500.0,202.8692,203.3478,202.7618,203.3478,16500.0
2023-10-27 15:30:00,208.16,208.2,207.57,207.68,31077.0,203.2989,203.338,202.7227,202.8302,31077.0
2023-10-27 15:40:00,207.68,208.07,207.64,208.03,39257.0,202.8302,203.211,202.7911,203.172,39257.0
2023-10-27 15:50:00,208.06,208.69,207.94,208.47,129049.0,203.2013,203.8166,203.0841,203.6017,129049.0
2023-10-30 09:30:00,210.25,211.19,210.25,211.19,23641.0,205.3401,206.2582,205.3401,206.2582,23641.0
2023-10-30 09:40:00,211.05,211.4,210.37,210.42,11367.0,206.1215,206.4633,205.4573,205.5062,11367.0
2023-10-30 09:50:00,210.67,211.51,210.66,211.25,11123.0,205.7503,206.5707,205.7406,206.3168,11123.0
2023-10-30 10:00:00,211.23,211.66,210.94,211.15,7301.0,206.2973,206.7172,206.014,206.2191,7301.0
2023-10-30 10:10:00,211.06,211.12,210.28,210.56,6492.0,206.1312,206.1898,205.3694,205.6429,6492.0
2023-10-30 10:20:00,210.74,211.1,210.69,210.98,6855.0,205.8187,206.1703,205.7699,206.0531,6855.0
2023-10-30 10:30:00,210.87,211.11,210.71,210.82,6766.0,205.9457,206.1801,205.7894,205.8968,6766.0
2023-10-30 10:40:00,210.81,211.09,210.61,210.75,10160.0,205.8871,206.1605,205.6917,205.8285,10160.0
2023-10-30 10:50:00,210.85,210.85,210.45,210.65,5973.0,205.9261,205.9261,205.5355,205.7308,5973.0
2023-10-30 11:00:00,210.69,211.26,210.59,211.26,13565.0,205.7699,206.3266,205.6722,206.3266,13565.0
2023-10-30 11:10:00,211.3,211.39,210.98,211.0,6738.0,206.3656,206.4535,206.0531,206.0726,6738.0
2023-10-30 11:20:00,210.94,211.18,210.85,211.16,5005.0,206.014,206.2484,205.9261,206.2289,5005.0
2023-10-30 11:30:00,211.18,211.36,211.04,211.12,11613.0,206.2484,206.4242,206.1117,206.1898,11613.0
2023-10-30 11:40:00,211.05,211.57,211.01,211.48,7058.0,206.1215,206.6293,206.0824,206.5414,7058.0
2023-10-30 11:50:00,211.45,211.96,211.45,211.89,8062.0,206.5121,207.0102,206.5121,206.9418,8062.0
2023-10-30 12:00:00,211.82,211.92,211.68,211.72,8333.0,206.8735,206.9711,206.7367,206.7758,8333.0
2023-10-30 12:10:00,211.73,212.17,211.73,211.94,11814.0,206.7856,207.2153,206.7856,206.9907,11814.0
2023-10-30 12:20:00,212.0,212.01,211.66,211.68,9966.0,207.0493,207.059,206.7172,206.7367,9966.0
2023-10-30 12:30:00,211.76,212.04,211.68,211.87,12258.0,206.8149,207.0883,206.7367,206.9223,12258.0
2023-10-30 12:40:00,211.81,211.83,211.52,211.71,16574.0,206.8637,206.8832,206.5805,206.766,16574.0
2023-10-30 12:50:00,211.68,211.77,211.45,211.45,6479.0,206.7367,206.8246,206.5121,206.5121,6479.0
2023-10-30 13:00:00,211.51,211.92,211.5,211.89,16133.0,206.5707,206.9711,206.561,206.9418,16133.0
2023-10-30 13:10:00,211.9,212.03,211.79,212.03,10898.0,206.9516,207.0786,206.8442,207.0786,10898.0
2023-10-30 13:20:00,212.02,212.65,211.9,212.65,24929.0,207.0688,207.6841,206.9516,207.6841,24929.0
2023-10-30 13:30:00,212.64,212.95,212.54,212.69,32159.0,207.6743,207.9771,207.5767,207.7232,32159.0
2023-10-30 13:40:00,212.71,213.08,212.7,212.91,21015.0,207.7427,208.1041,207.7329,207.938,21015.0
2023-10-30 13:50:00,212.95,213.02,212.71,212.98,15971.0,207.9771,208.0455,207.7427,208.0064,15971.0
2023-10-30 14:00:00,212.99,213.38,212.88,213.08,38745.0,208.0162,208.397,207.9087,208.1041,38745.0
2023-10-30 14:10:00,213.05,213.22,213.0,213.01,8479.0,208.0748,208.2408,208.0259,208.0357,8479.0
2023-10-30 14:20:00,213.07,213.38,210.82,213.37,490319.0,208.0943,208.397,205.8968,208.3873,490319.0
2023-10-30 14:30:00,213.29,213.44,213.15,213.37,16831.0,208.3091,208.4556,208.1724,208.3873,16831.0
2023-10-30 14:40:00,213.35,213.88,213.35,213.81,28798.0,208.3677,208.8854,208.3677,208.817,28798.0
2023-10-30 14:50:00,213.76,213.88,213.59,213.68,15645.0,208.7682,208.8854,208.6021,208.69,15645.0
2023-10-30 15:00:00,213.72,214.13,213.71,214.03,17175.0,208.7291,209.1295,208.7193,209.0319,17175.0
2023-10-30 15:10:00,214.02,214.24,213.94,214.24,62510.0,209.0221,209.237,208.944,209.237,62510.0
2023-10-30 15:20:00,214.22,214.37,214.16,214.26,12478.0,209.2174,209.3639,209.1588,209.2565,12478.0
2023-10-30 15:30:00,214.21,214.26,213.94,213.97,46631.0,209.2077,209.2565,208.944,208.9733,46631.0
2023-10-30 15:40:00,213.98,213.98,213.55,213.65,100924.0,208.983,208.983,208.5631,208.6607,100924.0
2023-10-30 15:50:00,213.69,213.84,213.4,213.7,364488.0,208.6998,208.8463,208.4166,208.7096,364488.0
2023-10-31 09:30:00,215.05,215.67,214.53,214.68,40962.0,210.028,210.6336,209.5202,209.6667,40962.0
2023-10-31 09:40:00,214.72,215.07,213.95,214.13,19103.0,209.7058,210.0476,208.9537,209.1295,19103.0
2023-10-31 09:50:00,214.18,214.68,213.98,214.02,22412.0,209.1784,209.6667,208.983,209.0221,22412.0
2023-10-31 10:00:00,213.91,213.99,213.18,213.34,23824.0,208.9147,208.9928,208.2017,208.358,23824.0
2023-10-31 10:10:00,213.39,214.28,213.34,214.28,19694.0,208.4068,209.276,208.358,209.276,19694.0
2023-10-31 10:20:00,214.2,214.22,213.55,213.63,17057.0,209.1979,209.2174,208.5631,208.6412,17057.0
2023-10-31 10:30:00,213.77,213.77,213.11,213.23,12857.0,208.7779,208.7779,208.1334,208.2506,12857.0
2023-10-31 10:40:00,213.19,213.5,213.12,213.28,21296.0,208.2115,208.5142,208.1431,208.2994,21296.0
2023-10-31 10:50:00,213.23,213.41,213.16,213.3,17173.0,208.2506,208.4263,208.1822,208.3189,17173.0
2023-10-31 11:00:00,213.4,213.42,212.82,212.92,15434.0,208.4166,208.4361,207.8501,207.9478,15434.0
2023-10-31 11:10:00,212.87,213.18,212.85,213.0,16352.0,207.899,208.2017,207.8794,208.0259,16352.0
2023-10-31 11:20:00,213.1,213.5,212.86,213.3,13275.0,208.1236,208.5142,207.8892,208.3189,13275.0
2023-10-31 11:30:00,213.27,213.38,213.12,213.33,9984.0,208.2896,208.397,208.1431,208.3482,9984.0
2023-10-31 11:40:00,213.38,213.41,213.19,213.28,12395.0,208.397,208.4263,208.2115,208.2994,12395.0
2023-10-31 11:50:00,213.3,213.55,213.21,213.55,19409.0,208.3189,208.5631,208.231,208.5631,19409.0
2023-10-31 12:00:00,213.54,213.55,213.2,213.23,13911.0,208.5533,208.5631,208.2213,208.2506,13911.0
2023-10-31 12:10:00,213.31,213.52,213.11,213.38,14840.0,208.3287,208.5338,208.1334,208.397,14840.0
2023-10-31 12:20:00,213.37,213.41,213.17,213.27,13698.0,208.3873,208.4263,208.192,208.2896,13698.0
2023-10-31 12:30:00,213.34,213.69,213.27,213.64,14294.0,208.358,208.6998,208.2896,208.651,14294.0
2023-10-31 12:40:00,213.59,214.12,213.55,213.99,12540.0,208.6021,209.1198,208.5631,208.9928,12540.0
2023-10-31 12:50:00,214.03,214.29,214.03,214.23,6120.0,209.0319,209.2858,209.0319,209.2272,6120.0
2023-10-31 13:00:00,214.24,214.34,214.2,214.28,13805.0,209.237,209.3346,209.1979,209.276,13805.0
2023-10-31 13:10:00,214.22,214.49,214.2,214.49,16916.0,209.2174,209.4811,209.1979,209.4811,16916.0
2023-10-31 13:20:00,214.47,214.71,214.45,214.59,20847.0,209.4616,209.696,209.4421,209.5788,20847.0
2023-10-31 13:30:00,214.61,214.94,214.59,214.88,15315.0,209.5983,209.9206,209.5788,209.862,15315.0
2023-10-31 13:40:00,214.93,215.16,214.87,214.95,16813.0,209.9109,210.1355,209.8523,209.9304,16813.0
2023-10-31 13:50:00,215.01,215.01,214.69,214.7,18224.0,209.989,209.989,209.6765,209.6862,18224.0
2023-10-31 14:00:00,214.71,214.76,214.27,214.3,17433.0,209.696,209.7448,209.2663,209.2956,17433.0
2023-10-31 14:10:00,214.35,214.52,214.05,214.06,11456.0,209.3444,209.5104,209.0514,209.0612,11456.0
2023-10-31 14:20:00,214.07,214.22,214.02,214.03,16016.0,209.0709,209.2174,209.0221,209.0319,16016.0
2023-10-31 14:30:00,214.06,214.23,214.0,214.05,15055.0,209.0612,209.2272,209.0026,209.0514,15055.0
2023-10-31 14:40:00,214.03,214.09,213.92,214.01,21939.0,209.0319,209.0905,208.9244,209.0123,21939.0
2023-10-31 14:50:00,214.01,214.35,214.01,214.32,12222.0,209.0123,209.3444,209.0123,209.3151,12222.0
2023-10-31 15:00:00,214.31,214.52,214.13,214.18,17181.0,209.3053,209.5104,209.1295,209.1784,17181.0
2023-10-31 15:10:00,214.18,214.22,213.98,214.01,20073.0,209.1784,209.2174,208.983,209.0123,20073.0
2023-10-31 15:20:00,214.01,214.37,214.01,214.26,32638.0,209.0123,209.3639,209.0123,209.2565,32638.0
2023-10-31 15:30:00,214.22,214.26,213.72,214.03,58075.0,209.2174,209.2565,208.7291,209.0319,58075.0
2023-10-31 15:40:00,214.03,214.15,213.71,213.98,59620.0,209.0319,209.1491,208.7193,208.983,59620.0
2023-10-31 15:50:00,214.01,214.65,213.94,214.62,299893.0,209.0123,209.6374,208.944,209.6081,299893.0
2023-11-01 09:30:00,215.88,217.0,215.31,216.91,39059.0,210.8387,211.9325,210.282,211.8446,39059.0
2023-11-01 09:40:00,217.11,217.13,215.54,216.0,38457.0,212.0399,212.0595,210.5066,210.9559,38457.0
2023-11-01 09:50:00,215.9,216.4,215.76,216.37,22423.0,210.8582,211.3465,210.7215,211.3172,22423.0
2023-11-01 10:00:00,216.5,217.31,216.46,216.93,14484.0,211.4442,212.2353,211.4051,211.8641,14484.0
2023-11-01 10:10:00,216.85,217.37,216.65,217.37,29179.0,211.786,212.2939,211.5907,212.2939,29179.0
2023-11-01 10:20:00,217.37,217.73,217.36,217.49,19646.0,212.2939,212.6455,212.2841,212.4111,19646.0
2023-11-01 10:30:00,217.5,217.58,217.31,217.42,13033.0,212.4208,212.499,212.2353,212.3427,13033.0
2023-11-01 10:40:00,217.57,218.14,217.48,217.94,16375.0,212.4892,213.0459,212.4013,212.8506,16375.0
2023-11-01 10:50:00,217.86,218.15,217.69,218.08,17758.0,212.7724,213.0557,212.6064,212.9873,17758.0
2023-11-01 11:00:00,218.15,218.64,218.15,218.64,18072.0,213.0557,213.5342,213.0557,213.5342,18072.0
2023-11-01 11:10:00,218.72,218.72,218.3,218.44,15929.0,213.6123,213.6123,213.2022,213.3389,15929.0
2023-11-01 11:20:00,218.33,218.71,218.22,218.57,9546.0,213.2315,213.6026,213.124,213.4658,9546.0
2023-11-01 11:30:00,218.53,218.53,218.18,218.19,15414.0,213.4268,213.4268,213.085,213.0947,15414.0
2023-11-01 11:40:00,218.15,218.32,218.04,218.11,11384.0,213.0557,213.2217,212.9482,213.0166,11384.0
2023-11-01 11:50:00,218.07,218.08,217.81,217.83,7586.0,212.9775,212.9873,212.7236,212.7431,7586.0
2023-11-01 12:00:00,217.83,217.93,217.51,217.63,7263.0,212.7431,212.8408,212.4306,212.5478,7263.0
2023-11-01 12:10:00,217.7,217.8,217.29,217.57,34377.0,212.6162,212.7138,212.2157,212.4892,34377.0
2023-11-01 12:20:00,217.57,217.67,217.46,217.53,34180.0,212.4892,212.5869,212.3818,212.4501,34180.0
2023-11-01 12:30:00,217.49,217.82,217.36,217.4,36137.0,212.4111,212.7334,212.2841,212.3232,36137.0
2023-11-01 12:40:00,217.4,217.73,217.4,217.65,5442.0,212.3232,212.6455,212.3232,212.5673,5442.0
2023-11-01 12:50:00,217.67,217.7,217.44,217.66,12476.0,212.5869,212.6162,212.3622,212.5771,12476.0
2023-11-01 13:00:00,217.66,218.26,217.59,218.06,11331.0,212.5771,213.1631,212.5087,212.9678,11331.0
2023-11-01 13:10:00,218.07,218.4,218.05,218.3,16981.0,212.9775,213.2998,212.958,213.2022,16981.0
2023-11-01 13:20:00,218.35,218.35,217.84,218.14,13155.0,213.251,213.251,212.7529,213.0459,13155.0
2023-11-01 13:30:00,218.11,218.26,217.87,218.13,16215.0,213.0166,213.1631,212.7822,213.0361,16215.0
2023-11-01 13:40:00,218.14,218.63,218.06,218.63,16551.0,213.0459,213.5244,212.9678,213.5244,16551.0
2023-11-01 13:50:00,218.63,218.96,218.62,218.84,33213.0,213.5244,213.8467,213.5147,213.7295,33213.0
2023-11-01 14:00:00,218.85,219.23,218.45,218.62,53288.0,213.7393,214.1104,213.3487,213.5147,53288.0
2023-11-01 14:10:00,218.65,218.89,218.46,218.89,19546.0,213.544,213.7784,213.3584,213.7784,19546.0
2023-11-01 14:20:00,218.99,219.66,218.99,219.28,27597.0,213.876,214.5304,213.876,214.1593,27597.0
2023-11-01 14:30:00,219.29,219.89,219.29,219.78,53086.0,214.169,214.755,214.169,214.6476,53086.0
2023-11-01 14:40:00,219.78,219.94,219.4,219.93,61622.0,214.6476,214.8039,214.2765,214.7941,61622.0
2023-11-01 14:50:00,219.88,220.57,219.8,220.46,79668.0,214.7453,215.4191,214.6671,215.3117,79668.0
2023-11-01 15:00:00,220.47,221.51,220.4,221.33,58027.0,215.3215,216.3372,215.2531,216.1614,58027.0
2023-11-01 15:10:00,221.4,221.56,220.93,221.38,72963.0,216.2298,216.386,215.7707,216.2102,72963.0
2023-11-01 15:20:00,221.29,221.65,220.94,221.12,80641.0,216.1223,216.4739,215.7805,215.9563,80641.0
2023-11-01 15:30:00,221.08,221.25,220.47,220.52,53316.0,215.9172,216.0833,215.3215,215.3703,53316.0
2023-11-01 15:40:00,220.44,220.66,220.27,220.55,47486.0,215.2922,215.507,215.1261,215.3996,47486.0
2023-11-01 15:50:00,220.55,220.7,220.13,220.32,149827.0,215.3996,215.5461,214.9894,215.175,149827.0
2023-11-02 09:30:00,219.48,221.4,218.95,220.21,120003.0,214.3546,216.2298,213.837,215.0676,120003.0
2023-11-02 09:40:00,220.2,220.31,218.49,219.54,85628.0,215.0578,215.1652,213.3877,214.4132,85628.0
2023-11-02 09:50:00,219.54,220.5,219.35,219.51,28880.0,214.4132,215.3508,214.2276,214.3839,28880.0
2023-11-02 10:00:00,219.4,219.65,218.52,218.52,20369.0,214.2765,214.5206,213.417,213.417,20369.0
2023-11-02 10:10:00,218.28,218.34,217.37,217.47,91608.0,213.1826,213.2412,212.2939,212.3915,91608.0
2023-11-02 10:20:00,217.47,217.81,217.03,217.59,80564.0,212.3915,212.7236,211.9618,212.5087,80564.0
2023-11-02 10:30:00,217.59,217.95,217.27,217.44,34850.0,212.5087,212.8603,212.1962,212.3622,34850.0
2023-11-02 10:40:00,217.45,218.05,217.09,217.97,74785.0,212.372,212.958,212.0204,212.8799,74785.0
2023-11-02 10:50:00,217.98,217.98,216.68,217.08,32096.0,212.8896,212.8896,211.62,212.0106,32096.0
2023-11-02 11:00:00,216.99,217.49,216.64,216.67,37109.0,211.9227,212.4111,211.5809,211.6102,37109.0
2023-11-02 11:10:00,216.67,216.67,215.6,215.95,28189.0,211.6102,211.6102,210.5652,210.907,28189.0
2023-11-02 11:20:00,215.79,216.26,215.54,216.17,21048.0,210.7508,211.2098,210.5066,211.1219,21048.0
2023-11-02 11:30:00,216.09,216.59,215.76,216.18,19402.0,211.0438,211.5321,210.7215,211.1317,19402.0
2023-11-02 11:40:00,216.33,216.76,216.33,216.56,11486.0,211.2782,211.6981,211.2782,211.5028,11486.0
2023-11-02 11:50:00,216.49,216.55,215.94,216.2,50413.0,211.4344,211.493,210.8973,211.1512,50413.0
2023-11-02 12:00:00,216.2,216.47,216.05,216.44,17371.0,211.1512,211.4149,211.0047,211.3856,17371.0
2023-11-02 12:10:00,216.41,216.44,216.13,216.21,14284.0,211.3563,211.3856,211.0828,211.161,14284.0
2023-11-02 12:20:00,216.21,216.29,215.83,216.29,13529.0,211.161,211.2391,210.7898,211.2391,13529.0
2023-11-02 12:30:00,216.3,216.75,216.21,216.75,12777.0,211.2489,211.6883,211.161,211.6883,12777.0
2023-11-02 12:40:00,216.7,216.77,216.48,216.66,10977.0,211.6395,211.7079,211.4247,211.6005,10977.0
2023-11-02 12:50:00,216.7,216.7,216.12,216.2,12744.0,211.6395,211.6395,211.0731,211.1512,12744.0
2023-11-02 13:00:00,216.2,216.5,216.13,216.34,16656.0,211.1512,211.4442,211.0828,211.2879,16656.0
2023-11-02 13:10:00,216.34,216.73,216.33,216.53,13945.0,211.2879,211.6688,211.2782,211.4735,13945.0
2023-11-02 13:20:00,216.53,217.01,216.48,217.01,22180.0,211.4735,211.9423,211.4247,211.9423,22180.0
2023-11-02 13:30:00,217.0,217.25,216.83,217.2,10903.0,211.9325,212.1767,211.7665,212.1278,10903.0
2023-11-02 13:40:00,217.13,217.26,216.94,217.02,11267.0,212.0595,212.1864,211.8739,211.952,11267.0
2023-11-02 13:50:00,216.97,217.52,216.97,217.37,11337.0,211.9032,212.4404,211.9032,212.2939,11337.0
2023-11-02 14:00:00,217.37,217.4,217.06,217.09,20636.0,212.2939,212.3232,211.9911,212.0204,20636.0
2023-11-02 14:10:00,217.12,217.17,216.4,216.51,43141.0,212.0497,212.0985,211.3465,211.454,43141.0
2023-11-02 14:20:00,216.51,216.72,216.34,216.65,250313.0,211.454,211.6591,211.2879,211.5907,250313.0
2023-11-02 14:30:00,216.75,217.37,216.66,217.29,20559.0,211.6883,212.2939,211.6005,212.2157,20559.0
2023-11-02 14:40:00,217.22,217.52,217.2,217.25,15109.0,212.1474,212.4404,212.1278,212.1767,15109.0
2023-11-02 14:50:00,217.24,217.46,217.21,217.27,25184.0,212.1669,212.3818,212.1376,212.1962,25184.0
2023-11-02 15:00:00,217.3,217.9,217.28,217.56,165135.0,212.2255,212.8115,212.206,212.4794,165135.0
2023-11-02 15:10:00,217.63,217.96,217.52,217.79,47482.0,212.5478,212.8701,212.4404,212.7041,47482.0
2023-11-02 15:20:00,217.73,217.88,217.53,217.55,32875.0,212.6455,212.792,212.4501,212.4697,32875.0
2023-11-02 15:30:00,217.52,217.95,217.49,217.92,30715.0,212.4404,212.8603,212.4111,212.831,30715.0
2023-11-02 15:40:00,217.95,218.18,217.73,217.97,36252.0,212.8603,213.085,212.6455,212.8799,36252.0
2023-11-02 15:50:00,217.98,218.63,217.84,218.61,129547.0,212.8896,213.5244,212.7529,213.5049,129547.0
2023-11-03 09:30:00,219.64,219.99,218.57,218.81,29698.0,214.5109,214.8527,213.4658,213.7002,29698.0
2023-11-03 09:40:00,218.81,218.85,217.16,217.2,28014.0,213.7002,213.7393,212.0888,212.1278,28014.0
2023-11-03 09:50:00,217.38,217.47,216.43,217.36,15850.0,212.3036,212.3915,211.3758,212.2841,15850.0
2023-11-03 10:00:00,217.39,217.83,216.92,217.67,15008.0,212.3134,212.7431,211.8544,212.5869,15008.0
2023-11-03 10:10:00,217.68,218.11,217.4,218.11,24280.0,212.5966,213.0166,212.3232,213.0166,24280.0
2023-11-03 10:20:00,218.22,218.52,217.88,218.08,10565.0,213.124,213.417,212.792,212.9873,10565.0
2023-11-03 10:30:00,218.16,218.44,217.82,218.23,9345.0,213.0654,213.3389,212.7334,213.1338,9345.0
2023-11-03 10:40:00,218.18,218.33,217.93,218.23,9427.0,213.085,213.2315,212.8408,213.1338,9427.0
2023-11-03 10:50:00,218.23,218.58,218.11,218.38,22211.0,213.1338,213.4756,213.0166,213.2803,22211.0
2023-11-03 11:00:00,218.21,218.63,218.13,218.48,89099.0,213.1143,213.5244,213.0361,213.3779,89099.0
2023-11-03 11:10:00,218.64,218.74,218.28,218.46,28134.0,213.5342,213.6319,213.1826,213.3584,28134.0
2023-11-03 11:20:00,218.66,219.28,218.66,218.74,209530.0,213.5537,214.1593,213.5537,213.6319,209530.0
2023-11-03 11:30:00,218.69,219.14,218.57,219.1,11231.0,213.583,214.0225,213.4658,213.9835,11231.0
2023-11-03 11:40:00,219.18,219.41,219.1,219.36,7713.0,214.0616,214.2862,213.9835,214.2374,7713.0
2023-11-03 11:50:00,219.42,219.8,219.33,219.67,19812.0,214.296,214.6671,214.2081,214.5402,19812.0
2023-11-03 12:00:00,219.67,219.68,219.16,219.16,9940.0,214.5402,214.5499,214.0421,214.0421,9940.0
2023-11-03 12:10:00,219.31,219.61,219.22,219.38,49059.0,214.1886,214.4816,214.1007,214.2569,49059.0
2023-11-03 12:20:00,219.37,219.61,219.28,219.57,9361.0,214.2472,214.4816,214.1593,214.4425,9361.0
2023-11-03 12:30:00,219.56,219.83,219.47,219.76,11288.0,214.4327,214.6964,214.3448,214.6281,11288.0
2023-11-03 12:40:00,219.82,219.94,219.59,219.74,21075.0,214.6867,214.8039,214.462,214.6085,21075.0
2023-11-03 12:50:00,219.8,219.96,219.71,219.77,11450.0,214.6671,214.8234,214.5792,214.6378,11450.0
2023-11-03 13:00:00,219.77,219.87,219.57,219.6,12878.0,214.6378,214.7355,214.4425,214.4718,12878.0
2023-11-03 13:10:00,219.6,219.7,219.4,219.4,9704.0,214.4718,214.5695,214.2765,214.2765,9704.0
2023-11-03 13:20:00,219.36,219.52,219.32,219.39,10902.0,214.2374,214.3937,214.1983,214.2667,10902.0
2023-11-03 13:30:00,219.46,219.58,219.29,219.55,21329.0,214.3351,214.4523,214.169,214.423,21329.0
2023-11-03 13:40:00,219.56,219.56,219.28,219.36,12225.0,214.4327,214.4327,214.1593,214.2374,12225.0
2023-11-03 13:50:00,219.29,219.55,219.25,219.39,11680.0,214.169,214.423,214.13,214.2667,11680.0
2023-11-03 14:00:00,219.41,219.41,219.03,219.33,35188.0,214.2862,214.2862,213.9151,214.2081,35188.0
2023-11-03 14:10:00,219.33,219.36,219.13,219.28,13117.0,214.2081,214.2374,214.0128,214.1593,13117.0
2023-11-03 14:20:00,219.28,219.29,218.95,219.25,77141.0,214.1593,214.169,213.837,214.13,77141.0
2023-11-03 14:30:00,219.23,219.26,218.87,218.87,28329.0,214.1104,214.1397,213.7588,213.7588,28329.0
2023-11-03 14:40:00,218.91,219.09,218.86,218.99,30295.0,213.7979,213.9737,213.7491,213.876,30295.0
2023-11-03 14:50:00,219.02,219.05,218.8,218.86,21837.0,213.9053,213.9346,213.6905,213.7491,21837.0
2023-11-03 15:00:00,218.87,218.95,218.73,218.8,42580.0,213.7588,213.837,213.6221,213.6905,42580.0
2023-11-03 15:10:00,218.89,219.01,218.75,218.76,20460.0,213.7784,213.8956,213.6416,213.6514,20460.0
2023-11-03 15:20:00,218.73,219.07,218.71,219.06,27000.0,213.6221,213.9542,213.6026,213.9444,27000.0
2023-11-03 15:30:00,218.96,219.14,218.86,218.98,30397.0,213.8467,214.0225,213.7491,213.8663,30397.0
2023-11-03 15:40:00,219.0,219.1,218.73,218.86,61546.0,213.8858,213.9835,213.6221,213.7491,61546.0
2023-11-03 15:50:00,218.81,219.01,218.72,218.79,126910.0,213.7002,213.8956,213.6123,213.6807,126910.0
2023-11-06 09:30:00,219.91,219.95,218.76,219.29,31264.0,214.7746,214.8136,213.6514,214.169,31264.0
2023-11-06 09:40:00,219.07,219.8,218.88,219.4,16985.0,213.9542,214.6671,213.7686,214.2765,16985.0
2023-11-06 09:50:00,219.53,219.68,218.97,219.34,10633.0,214.4034,214.5499,213.8565,214.2179,10633.0
2023-11-06 10:00:00,219.37,219.37,217.81,217.89,20822.0,214.2472,214.2472,212.7236,212.8017,20822.0
2023-11-06 10:10:00,217.95,218.46,217.66,218.35,13648.0,212.8603,213.3584,212.5771,213.251,13648.0
2023-11-06 10:20:00,218.31,218.53,218.22,218.28,17925.0,213.2119,213.4268,213.124,213.1826,17925.0
2023-11-06 10:30:00,218.27,218.8,218.04,218.67,12950.0,213.1729,213.6905,212.9482,213.5635,12950.0
2023-11-06 10:40:00,218.81,219.23,218.76,218.89,7553.0,213.7002,214.1104,213.6514,213.7784,7553.0
2023-11-06 10:50:00,219.05,219.13,218.91,219.05,4007.0,213.9346,214.0128,213.7979,213.9346,4007.0
2023-11-06 11:00:00,219.17,219.6,219.07,219.11,17042.0,214.0518,214.4718,213.9542,213.9932,17042.0
2023-11-06 11:10:00,219.13,219.52,219.1,219.31,7229.0,214.0128,214.3937,213.9835,214.1886,7229.0
2023-11-06 11:20:00,219.28,219.69,219.28,219.34,4915.0,214.1593,214.5597,214.1593,214.2179,4915.0
2023-11-06 11:30:00,219.2,219.66,219.15,219.66,5860.0,214.0811,214.5304,214.0323,214.5304,5860.0
2023-11-06 11:40:00,219.66,219.71,219.42,219.42,4002.0,214.5304,214.5792,214.296,214.296,4002.0
2023-11-06 11:50:00,219.52,219.52,219.26,219.44,1985.0,214.3937,214.3937,214.1397,214.3155,1985.0
2023-11-06 12:00:00,219.57,219.57,219.37,219.47,9772.0,214.4425,214.4425,214.2472,214.3448,9772.0
2023-11-06 12:10:00,219.51,219.63,219.36,219.59,7817.0,214.3839,214.5011,214.2374,214.462,7817.0
2023-11-06 12:20:00,219.61,219.61,219.39,219.49,9008.0,214.4816,214.4816,214.2667,214.3644,9008.0
2023-11-06 12:30:00,219.48,219.48,219.11,219.11,14980.0,214.3546,214.3546,213.9932,213.9932,14980.0
2023-11-06 12:40:00,219.18,219.25,218.93,219.25,9069.0,214.0616,214.13,213.8174,214.13,9069.0
2023-11-06 12:50:00,219.28,219.62,219.28,219.59,76549.0,214.1593,214.4913,214.1593,214.462,76549.0
2023-11-06 13:00:00,219.62,219.65,219.46,219.65,16123.0,214.4913,214.5206,214.3351,214.5206,16123.0
2023-11-06 13:10:00,219.6,219.67,219.53,219.64,5168.0,214.4718,214.5402,214.4034,214.5109,5168.0
2023-11-06 13:20:00,219.69,219.84,219.54,219.84,10532.0,214.5597,214.7062,214.4132,214.7062,10532.0
2023-11-06 13:30:00,219.84,219.87,219.6,219.6,3667.0,214.7062,214.7355,214.4718,214.4718,3667.0
2023-11-06 13:40:00,219.68,219.79,219.43,219.48,10784.0,214.5499,214.6574,214.3058,214.3546,10784.0
2023-11-06 13:50:00,219.49,219.5,219.09,219.17,4429.0,214.3644,214.3741,213.9737,214.0518,4429.0
2023-11-06 14:00:00,219.14,219.61,219.13,219.37,16794.0,214.0225,214.4816,214.0128,214.2472,16794.0
2023-11-06 14:10:00,219.38,219.42,219.07,219.23,9777.0,214.2569,214.296,213.9542,214.1104,9777.0
2023-11-06 14:20:00,219.2,219.28,219.14,219.22,7998.0,214.0811,214.1593,214.0225,214.1007,7998.0
2023-11-06 14:30:00,219.22,219.5,219.2,219.5,8411.0,214.1007,214.3741,214.0811,214.3741,8411.0
2023-11-06 14:40:00,219.48,219.62,219.45,219.55,8345.0,214.3546,214.4913,214.3253,214.423,8345.0
2023-11-06 14:50:00,219.55,219.66,219.5,219.57,10684.0,214.423,214.5304,214.3741,214.4425,10684.0
2023-11-06 15:00:00,219.58,219.59,219.41,219.46,13810.0,214.4523,214.462,214.2862,214.3351,13810.0
2023-11-06 15:10:00,219.46,219.6,219.34,219.34,7248.0,214.3351,214.4718,214.2179,214.2179,7248.0
2023-11-06 15:20:00,219.37,219.51,219.3,219.35,10521.0,214.2472,214.3839,214.1788,214.2276,10521.0
2023-11-06 15:30:00,219.39,219.58,219.36,219.49,12899.0,214.2667,214.4523,214.2374,214.3644,12899.0
2023-11-06 15:40:00,219.49,219.63,219.46,219.55,24495.0,214.3644,214.5011,214.3351,214.423,24495.0
2023-11-06 15:50:00,219.54,219.7,219.38,219.64,120906.0,214.4132,214.5695,214.2569,214.5109,120906.0
2023-11-07 09:30:00,219.13,219.69,219.03,219.63,17516.0,214.0128,214.5597,213.9151,214.5011,17516.0
2023-11-07 09:40:00,219.69,219.73,219.26,219.48,6020.0,214.5597,214.5988,214.1397,214.3546,6020.0
2023-11-07 09:50:00,219.37,219.74,219.24,219.65,7191.0,214.2472,214.6085,214.1202,214.5206,7191.0
2023-11-07 10:00:00,219.74,220.17,219.68,220.0,26786.0,214.6085,215.0285,214.5499,214.8625,26786.0
2023-11-07 10:10:00,220.03,220.04,219.68,219.94,3990.0,214.8918,214.9015,214.5499,214.8039,3990.0
2023-11-07 10:20:00,219.91,220.14,219.54,219.81,13070.0,214.7746,214.9992,214.4132,214.6769,13070.0
2023-11-07 10:30:00,219.81,219.82,219.45,219.6,4136.0,214.6769,214.6867,214.3253,214.4718,4136.0
2023-11-07 10:40:00,219.66,219.74,219.39,219.67,14250.0,214.5304,214.6085,214.2667,214.5402,14250.0
2023-11-07 10:50:00,219.7,219.71,219.48,219.57,13895.0,214.5695,214.5792,214.3546,214.4425,13895.0
2023-11-07 11:00:00,219.5,219.71,219.2,219.31,7613.0,214.3741,214.5792,214.0811,214.1886,7613.0
2023-11-07 11:10:00,219.13,219.21,218.77,218.93,4647.0,214.0128,214.0909,213.6612,213.8174,4647.0
2023-11-07 11:20:00,218.93,219.41,218.93,219.14,9861.0,213.8174,214.2862,213.8174,214.0225,9861.0
2023-11-07 11:30:00,219.14,219.27,219.09,219.23,8211.0,214.0225,214.1495,213.9737,214.1104,8211.0
2023-11-07 11:40:00,219.31,219.63,219.31,219.61,3596.0,214.1886,214.5011,214.1886,214.4816,3596.0
2023-11-07 11:50:00,219.51,219.52,219.31,219.47,6540.0,214.3839,214.3937,214.1886,214.3448,6540.0
2023-11-07 12:00:00,219.3,219.49,219.18,219.44,8549.0,214.1788,214.3644,214.0616,214.3155,8549.0
2023-11-07 12:10:00,219.44,219.44,219.06,219.06,6612.0,214.3155,214.3155,213.9444,213.9444,6612.0
2023-11-07 12:20:00,219.06,219.36,219.06,219.26,11777.0,213.9444,214.2374,213.9444,214.1397,11777.0
2023-11-07 12:30:00,219.19,219.26,218.97,219.16,2767.0,214.0714,214.1397,213.8565,214.0421,2767.0
2023-11-07 12:40:00,219.11,219.13,218.94,218.95,2967.0,213.9932,214.0128,213.8272,213.837,2967.0
2023-11-07 12:50:00,218.78,218.91,218.75,218.87,2650.0,213.6709,213.7979,213.6416,213.7588,2650.0
2023-11-07 13:00:00,218.86,219.44,218.86,219.33,5823.0,213.7491,214.3155,213.7491,214.2081,5823.0
2023-11-07 13:10:00,219.23,219.36,219.09,219.31,4642.0,214.1104,214.2374,213.9737,214.1886,4642.0
2023-11-07 13:20:00,219.31,219.31,219.1,219.24,5108.0,214.1886,214.1886,213.9835,214.1202,5108.0
2023-11-07 13:30:00,219.24,219.54,219.24,219.53,7062.0,214.1202,214.4132,214.1202,214.4034,7062.0
2023-11-07 13:40:00,219.61,219.68,219.47,219.48,10683.0,214.4816,214.5499,214.3448,214.3546,10683.0
2023-11-07 13:50:00,219.59,219.59,219.22,219.31,7512.0,214.462,214.462,214.1007,214.1886,7512.0
2023-11-07 14:00:00,219.17,219.43,219.08,219.12,7706.0,214.0518,214.3058,213.9639,214.003,7706.0
2023-11-07 14:10:00,219.12,219.26,218.88,218.88,13668.0,214.003,214.1397,213.7686,213.7686,13668.0
2023-11-07 14:20:00,218.98,219.15,218.96,219.04,9306.0,213.8663,214.0323,213.8467,213.9249,9306.0
2023-11-07 14:30:00,219.04,219.16,218.92,218.97,6265.0,213.9249,214.0421,213.8077,213.8565,6265.0
2023-11-07 14:40:00,218.89,219.13,218.79,219.03,7995.0,213.7784,214.0128,213.6807,213.9151,7995.0
2023-11-07 14:50:00,219.03,219.38,219.02,219.2,88297.0,213.9151,214.2569,213.9053,214.0811,88297.0
2023-11-07 15:00:00,219.2,219.42,219.07,219.08,14626.0,214.0811,214.296,213.9542,213.9639,14626.0
2023-11-07 15:10:00,218.97,219.48,218.94,219.35,37413.0,213.8565,214.3546,213.8272,214.2276,37413.0
2023-11-07 15:20:00,219.33,219.64,219.2,219.58,21790.0,214.2081,214.5109,214.0811,214.4523,21790.0
2023-11-07 15:30:00,219.61,219.61,219.2,219.22,65927.0,214.4816,214.4816,214.0811,214.1007,65927.0
2023-11-07 15:40:00,219.18,219.51,219.18,219.39,47285.0,214.0616,214.3839,214.0616,214.2667,47285.0
2023-11-07 15:50:00,219.41,219.43,218.59,218.94,135386.0,214.2862,214.3058,213.4854,213.8272,135386.0
2023-11-08 09:30:00,219.69,220.94,218.49,218.7,22534.0,214.5597,215.7805,213.3877,213.5928,22534.0
2023-11-08 09:40:00,218.69,219.06,218.38,218.69,10318.0,213.583,213.9444,213.2803,213.583,10318.0
2023-11-08 09:50:00,218.56,218.82,218.33,218.69,6683.0,213.4561,213.71,213.2315,213.583,6683.0
2023-11-08 10:00:00,218.75,218.76,218.11,218.25,12318.0,213.6416,213.6514,213.0166,213.1533,12318.0
2023-11-08 10:10:00,218.25,218.38,218.03,218.35,12090.0,213.1533,213.2803,212.9385,213.251,12090.0
2023-11-08 10:20:00,218.28,218.35,217.92,218.22,33355.0,213.1826,213.251,212.831,213.124,33355.0
2023-11-08 10:30:00,218.22,218.25,217.81,218.2,7523.0,213.124,213.1533,212.7236,213.1045,7523.0
2023-11-08 10:40:00,218.14,218.43,218.06,218.29,11964.0,213.0459,213.3291,212.9678,213.1924,11964.0
2023-11-08 10:50:00,218.28,218.4,218.18,218.2,9409.0,213.1826,213.2998,213.085,213.1045,9409.0
2023-11-08 11:00:00,218.26,218.68,218.19,218.59,9228.0,213.1631,213.5733,213.0947,213.4854,9228.0
2023-11-08 11:10:00,218.59,218.78,218.46,218.68,13788.0,213.4854,213.6709,213.3584,213.5733,13788.0
2023-11-08 11:20:00,218.54,218.54,217.94,218.24,13938.0,213.4365,213.4365,212.8506,213.1436,13938.0
2023-11-08 11:30:00,218.21,218.38,217.91,217.91,13074.0,213.1143,213.2803,212.8213,212.8213,13074.0
2023-11-08 11:40:00,217.86,217.97,217.66,217.94,8862.0,212.7724,212.8799,212.5771,212.8506,8862.0
2023-11-08 11:50:00,217.92,217.97,217.66,217.83,7226.0,212.831,212.8799,212.5771,212.7431,7226.0
2023-11-08 12:00:00,217.85,217.92,217.4,217.52,12619.0,212.7627,212.831,212.3232,212.4404,12619.0
2023-11-08 12:10:00,217.6,217.74,217.42,217.74,8882.0,212.5185,212.6552,212.3427,212.6552,8882.0
2023-11-08 12:20:00,217.72,217.92,217.71,217.87,5390.0,212.6357,212.831,212.6259,212.7822,5390.0
2023-11-08 12:30:00,217.85,218.04,217.77,218.03,6823.0,212.7627,212.9482,212.6845,212.9385,6823.0
2023-11-08 12:40:00,217.96,217.97,217.68,217.87,8572.0,212.8701,212.8799,212.5966,212.7822,8572.0
2023-11-08 12:50:00,217.87,218.1,217.79,218.08,12706.0,212.7822,213.0068,212.7041,212.9873,12706.0
2023-11-08 13:00:00,218.08,218.38,218.0,218.38,8504.0,212.9873,213.2803,212.9092,213.2803,8504.0
2023-11-08 13:10:00,218.36,218.36,217.75,217.77,10215.0,213.2608,213.2608,212.665,212.6845,10215.0
2023-11-08 13:20:00,217.77,217.91,217.72,217.82,10958.0,212.6845,212.8213,212.6357,212.7334,10958.0
2023-11-08 13:30:00,217.83,218.04,217.81,218.0,6517.0,212.7431,212.9482,212.7236,212.9092,6517.0
2023-11-08 13:40:00,218.06,218.17,217.95,218.01,35093.0,212.9678,213.0752,212.8603,212.9189,35093.0
2023-11-08 13:50:00,218.01,218.14,217.97,217.98,6378.0,212.9189,213.0459,212.8799,212.8896,6378.0
2023-11-08 14:00:00,218.06,218.22,217.99,218.1,8732.0,212.9678,213.124,212.8994,213.0068,8732.0
2023-11-08 14:10:00,218.1,218.13,217.94,218.07,12948.0,213.0068,213.0361,212.8506,212.9775,12948.0
2023-11-08 14:20:00,218.07,218.28,218.07,218.23,14087.0,212.9775,213.1826,212.9775,213.1338,14087.0
2023-11-08 14:30:00,218.22,218.34,218.14,218.21,10185.0,213.124,213.2412,213.0459,213.1143,10185.0
2023-11-08 14:40:00,218.23,218.31,218.07,218.3,18182.0,213.1338,213.2119,212.9775,213.2022,18182.0
2023-11-08 14:50:00,218.29,218.43,218.19,218.4,12867.0,213.1924,213.3291,213.0947,213.2998,12867.0
2023-11-08 15:00:00,218.42,218.42,218.21,218.26,30849.0,213.3194,213.3194,213.1143,213.1631,30849.0
2023-11-08 15:10:00,218.3,218.76,218.28,218.72,13288.0,213.2022,213.6514,213.1826,213.6123,13288.0
2023-11-08 15:20:00,218.72,218.82,218.65,218.72,16961.0,213.6123,213.71,213.544,213.6123,16961.0
2023-11-08 15:30:00,218.69,218.71,218.5,218.66,19997.0,213.583,213.6026,213.3975,213.5537,19997.0
2023-11-08 15:40:00,218.69,219.14,218.66,218.93,38347.0,213.583,214.0225,213.5537,213.8174,38347.0
2023-11-08 15:50:00,218.92,219.04,218.54,219.01,142030.0,213.8077,213.9249,213.4365,213.8956,142030.0
2023-11-09 09:30:00,219.64,220.45,218.97,219.87,29090.0,214.5109,215.3019,213.8565,214.7355,29090.0
2023-11-09 09:40:00,219.73,219.73,218.45,219.14,11154.0,214.5988,214.5988,213.3487,214.0225,11154.0
2023-11-09 09:50:00,219.02,219.31,218.77,218.96,4909.0,213.9053,214.1886,213.6612,213.8467,4909.0
2023-11-09 10:00:00,218.99,219.84,218.98,219.15,14168.0,213.876,214.7062,213.8663,214.0323,14168.0
2023-11-09 10:10:00,219.06,219.45,218.99,219.42,7919.0,213.9444,214.3253,213.876,214.296,7919.0
2023-11-09 10:20:00,219.46,219.61,219.25,219.55,5775.0,214.3351,214.4816,214.13,214.423,5775.0
2023-11-09 10:30:00,219.53,219.53,219.06,219.31,6882.0,214.4034,214.4034,213.9444,214.1886,6882.0
2023-11-09 10:40:00,219.25,219.81,219.22,219.69,8385.0,214.13,214.6769,214.1007,214.5597,8385.0
2023-11-09 10:50:00,219.74,220.17,219.71,220.07,16248.0,214.6085,215.0285,214.5792,214.9308,16248.0
2023-11-09 11:00:00,220.07,220.21,219.61,219.92,28836.0,214.9308,215.0676,214.4816,214.7843,28836.0
2023-11-09 11:10:00,219.94,220.04,219.74,219.89,9071.0,214.8039,214.9015,214.6085,214.755,9071.0
2023-11-09 11:20:00,219.89,219.89,219.6,219.61,7796.0,214.755,214.755,214.4718,214.4816,7796.0
2023-11-09 11:30:00,219.61,219.8,219.61,219.76,5465.0,214.4816,214.6671,214.4816,214.6281,5465.0
2023-11-09 11:40:00,219.75,220.04,219.72,219.81,9053.0,214.6183,214.9015,214.589,214.6769,9053.0
2023-11-09 11:50:00,219.86,219.91,219.5,219.62,4804.0,214.7257,214.7746,214.3741,214.4913,4804.0
2023-11-09 12:00:00,219.7,219.77,219.37,219.69,6788.0,214.5695,214.6378,214.2472,214.5597,6788.0
2023-11-09 12:10:00,219.61,219.87,219.53,219.87,2945.0,214.4816,214.7355,214.4034,214.7355,2945.0
2023-11-09 12:20:00,219.8,219.88,219.6,219.83,6594.0,214.6671,214.7453,214.4718,214.6964,6594.0
2023-11-09 12:30:00,219.82,219.94,219.68,219.92,17768.0,214.6867,214.8039,214.5499,214.7843,17768.0
2023-11-09 12:40:00,219.92,220.12,219.9,220.06,18124.0,214.7843,214.9797,214.7648,214.9211,18124.0
2023-11-09 12:50:00,220.07,220.14,219.86,219.87,7311.0,214.9308,214.9992,214.7257,214.7355,7311.0
2023-11-09 13:00:00,219.86,219.9,219.29,219.34,13434.0,214.7257,214.7648,214.169,214.2179,13434.0
2023-11-09 13:10:00,219.28,219.77,219.26,219.52,5134.0,214.1593,214.6378,214.1397,214.3937,5134.0
2023-11-09 13:20:00,219.44,219.58,219.39,219.39,5479.0,214.3155,214.4523,214.2667,214.2667,5479.0
2023-11-09 13:30:00,219.39,219.41,218.91,219.05,14087.0,214.2667,214.2862,213.7979,213.9346,14087.0
2023-11-09 13:40:00,219.06,219.1,218.85,218.99,10975.0,213.9444,213.9835,213.7393,213.876,10975.0
2023-11-09 13:50:00,218.97,219.07,218.79,218.93,5640.0,213.8565,213.9542,213.6807,213.8174,5640.0
2023-11-09 14:00:00,218.89,218.89,218.61,218.84,18557.0,213.7784,213.7784,213.5049,213.7295,18557.0
2023-11-09 14:10:00,218.84,219.07,218.76,218.84,6897.0,213.7295,213.9542,213.6514,213.7295,6897.0
2023-11-09 14:20:00,218.8,219.23,218.77,219.21,17139.0,213.6905,214.1104,213.6612,214.0909,17139.0
2023-11-09 14:30:00,219.14,219.63,218.95,219.63,120682.0,214.0225,214.5011,213.837,214.5011,120682.0
2023-11-09 14:40:00,219.65,219.72,219.09,219.37,6691.0,214.5206,214.589,213.9737,214.2472,6691.0
2023-11-09 14:50:00,219.36,219.36,219.0,219.06,24282.0,214.2374,214.2374,213.8858,213.9444,24282.0
2023-11-09 15:00:00,219.06,219.56,219.02,219.46,20141.0,213.9444,214.4327,213.9053,214.3351,20141.0
2023-11-09 15:10:00,219.48,219.56,219.25,219.4,13247.0,214.3546,214.4327,214.13,214.2765,13247.0
2023-11-09 15:20:00,219.32,219.32,219.07,219.07,14544.0,214.1983,214.1983,213.9542,213.9542,14544.0
2023-11-09 15:30:00,219.08,219.2,218.98,219.02,25973.0,213.9639,214.0811,213.8663,213.9053,25973.0
2023-11-09 15:40:00,218.97,219.05,218.79,218.93,160239.0,213.8565,213.9346,213.6807,213.8174,160239.0
2023-11-09 15:50:00,218.95,219.18,218.71,218.83,192829.0,213.837,214.0616,213.6026,213.7198,192829.0
2023-11-10 09:30:00,220.17,220.57,219.33,219.92,69595.0,215.0285,215.4191,214.2081,214.7843,69595.0
2023-11-10 09:40:00,219.79,220.12,218.89,219.45,12672.0,214.6574,214.9797,213.7784,214.3253,12672.0
2023-11-10 09:50:00,219.33,219.39,218.92,219.27,9488.0,214.2081,214.2667,213.8077,214.1495,9488.0
2023-11-10 10:00:00,219.34,219.81,218.99,219.69,10774.0,214.2179,214.6769,213.876,214.5597,10774.0
2023-11-10 10:10:00,219.7,219.74,219.32,219.72,7767.0,214.5695,214.6085,214.1983,214.589,7767.0
2023-11-10 10:20:00,219.86,219.93,219.41,219.43,6036.0,214.7257,214.7941,214.2862,214.3058,6036.0
2023-11-10 10:30:00,219.4,219.4,218.95,219.11,3891.0,214.2765,214.2765,213.837,213.9932,3891.0
2023-11-10 10:40:00,219.06,219.25,218.83,219.25,7745.0,213.9444,214.13,213.7198,214.13,7745.0
2023-11-10 10:50:00,219.23,219.56,219.22,219.48,7255.0,214.1104,214.4327,214.1007,214.3546,7255.0
2023-11-10 11:00:00,219.44,219.9,219.34,219.73,15511.0,214.3155,214.7648,214.2179,214.5988,15511.0
2023-11-10 11:10:00,219.7,219.85,219.52,219.65,126166.0,214.5695,214.716,214.3937,214.5206,126166.0
2023-11-10 11:20:00,219.69,219.97,219.47,219.61,50571.0,214.5597,214.8332,214.3448,214.4816,50571.0
2023-11-10 11:30:00,219.61,219.81,219.53,219.59,32584.0,214.4816,214.6769,214.4034,214.462,32584.0
2023-11-10 11:40:00,219.58,219.65,219.45,219.53,12406.0,214.4523,214.5206,214.3253,214.4034,12406.0
2023-11-10 11:50:00,219.53,219.81,219.53,219.77,17853.0,214.4034,214.6769,214.4034,214.6378,17853.0
2023-11-10 12:00:00,219.77,220.19,219.76,220.02,127897.0,214.6378,215.048,214.6281,214.882,127897.0
2023-11-10 12:10:00,220.03,220.08,219.87,220.0,27646.0,214.8918,214.9406,214.7355,214.8625,27646.0
2023-11-10 12:20:00,219.99,220.09,219.88,219.97,30276.0,214.8527,214.9504,214.7453,214.8332,30276.0
2023-11-10 12:30:00,219.99,220.16,219.99,220.02,44053.0,214.8527,215.0187,214.8527,214.882,44053.0
2023-11-10 12:40:00,220.07,220.17,220.0,220.12,24482.0,214.9308,215.0285,214.8625,214.9797,24482.0
2023-11-10 12:50:00,220.09,220.47,219.99,220.27,206117.0,214.9504,215.3215,214.8527,215.1261,206117.0
2023-11-10 13:00:00,220.32,220.33,219.98,219.98,25344.0,215.175,215.1847,214.8429,214.8429,25344.0
2023-11-10 13:10:00,220.01,220.04,219.87,219.96,37676.0,214.8722,214.9015,214.7355,214.8234,37676.0
2023-11-10 13:20:00,219.99,220.16,219.95,220.09,13646.0,214.8527,215.0187,214.8136,214.9504,13646.0
2023-11-10 13:30:00,220.13,220.19,220.0,220.06,48755.0,214.9894,215.048,214.8625,214.9211,48755.0
2023-11-10 13:40:00,220.03,220.38,220.03,220.34,114448.0,214.8918,215.2336,214.8918,215.1945,114448.0
2023-11-10 13:50:00,220.34,220.4,220.24,220.33,20027.0,215.1945,215.2531,215.0968,215.1847,20027.0
2023-11-10 14:00:00,220.33,220.46,219.99,220.28,31484.0,215.1847,215.3117,214.8527,215.1359,31484.0
2023-11-10 14:10:00,220.26,220.34,220.21,220.34,9683.0,215.1164,215.1945,215.0676,215.1945,9683.0
2023-11-10 14:20:00,220.32,220.39,220.19,220.28,21746.0,215.175,215.2433,215.048,215.1359,21746.0
2023-11-10 14:30:00,220.27,220.3,219.99,220.09,74396.0,215.1261,215.1554,214.8527,214.9504,74396.0
2023-11-10 14:40:00,220.12,220.59,220.09,220.59,32454.0,214.9797,215.4387,214.9504,215.4387,32454.0
2023-11-10 14:50:00,220.59,221.08,220.59,220.89,12551.0,215.4387,215.9172,215.4387,215.7317,12551.0
2023-11-10 15:00:00,220.89,220.89,220.7,220.87,15516.0,215.7317,215.7317,215.5461,215.7121,15516.0
2023-11-10 15:10:00,220.9,221.04,220.81,221.04,14158.0,215.7414,215.8782,215.6535,215.8782,14158.0
2023-11-10 15:20:00,221.19,221.71,221.07,221.71,22662.0,216.0247,216.5325,215.9075,216.5325,22662.0
2023-11-10 15:30:00,221.71,221.93,221.64,221.81,23461.0,216.5325,216.7474,216.4642,216.6302,23461.0
2023-11-10 15:40:00,221.75,222.26,221.74,222.1,29826.0,216.5716,217.0697,216.5618,216.9134,29826.0
2023-11-10 15:50:00,222.21,222.62,222.06,222.44,134376.0,217.0208,217.4213,216.8743,217.2455,134376.0
2023-11-13 09:30:00,222.96,223.54,222.41,223.54,27708.0,217.7533,218.3198,217.2162,218.3198,27708.0
2023-11-13 09:40:00,223.54,223.97,223.21,223.44,13157.0,218.3198,218.7397,217.9975,218.2221,13157.0
2023-11-13 09:50:00,223.39,224.29,223.37,224.22,20365.0,218.1733,219.0523,218.1538,218.9839,20365.0
2023-11-13 10:00:00,224.14,224.27,223.42,223.75,8366.0,218.9058,219.0327,218.2026,218.5249,8366.0
2023-11-13 10:10:00,223.58,223.76,223.37,223.4,6239.0,218.3589,218.5346,218.1538,218.1831,6239.0
2023-11-13 10:20:00,223.59,223.82,223.44,223.82,8795.0,218.3686,218.5932,218.2221,218.5932,8795.0
2023-11-13 10:30:00,223.55,223.64,223.32,223.56,10241.0,218.3296,218.4175,218.1049,218.3393,10241.0
2023-11-13 10:40:00,223.59,223.63,223.23,223.46,8653.0,218.3686,218.4077,218.017,218.2417,8653.0
2023-11-13 10:50:00,223.46,223.48,223.07,223.15,10173.0,218.2417,218.2612,217.8608,217.9389,10173.0
2023-11-13 11:00:00,223.14,223.14,221.81,221.81,15999.0,217.9291,217.9291,216.6302,216.6302,15999.0
2023-11-13 11:10:00,222.01,222.24,221.91,221.97,26161.0,216.8255,217.0501,216.7279,216.7864,26161.0
2023-11-13 11:20:00,221.97,222.35,221.96,222.34,29794.0,216.7864,217.1576,216.7767,217.1478,29794.0
2023-11-13 11:30:00,222.38,222.47,221.85,221.91,20190.0,217.1869,217.2748,216.6693,216.7279,20190.0
2023-11-13 11:40:00,221.88,222.15,221.88,221.97,18642.0,216.6986,216.9622,216.6986,216.7864,18642.0
2023-11-13 11:50:00,221.97,222.13,221.92,222.06,16826.0,216.7864,216.9427,216.7376,216.8743,16826.0
2023-11-13 12:00:00,222.06,222.15,222.0,222.03,25699.0,216.8743,216.9622,216.8157,216.845,25699.0
2023-11-13 12:10:00,222.03,222.07,221.69,221.73,19529.0,216.845,216.8841,216.513,216.5521,19529.0
2023-11-13 12:20:00,222.03,222.03,221.73,222.02,14965.0,216.845,216.845,216.5521,216.8353,14965.0
2023-11-13 12:30:00,221.95,221.96,221.75,221.95,9772.0,216.7669,216.7767,216.5716,216.7669,9772.0
2023-11-13 12:40:00,221.91,221.97,221.65,221.77,13216.0,216.7279,216.7864,216.4739,216.5911,13216.0
2023-11-13 12:50:00,221.85,221.9,221.76,221.81,7940.0,216.6693,216.7181,216.5814,216.6302,7940.0
2023-11-13 13:00:00,221.72,221.77,221.54,221.58,10980.0,216.5423,216.5911,216.3665,216.4056,10980.0
2023-11-13 13:10:00,221.58,221.71,221.52,221.68,8752.0,216.4056,216.5325,216.347,216.5032,8752.0
2023-11-13 13:20:00,221.64,221.79,221.63,221.65,10264.0,216.4642,216.6107,216.4544,216.4739,10264.0
2023-11-13 13:30:00,221.62,221.64,221.31,221.4,21103.0,216.4446,216.4642,216.1419,216.2298,21103.0
2023-11-13 13:40:00,221.43,221.7,221.42,221.64,8013.0,216.2591,216.5228,216.2493,216.4642,8013.0
2023-11-13 13:50:00,221.64,221.79,221.59,221.66,12897.0,216.4642,216.6107,216.4153,216.4837,12897.0
2023-11-13 14:00:00,221.66,222.0,221.64,221.97,17021.0,216.4837,216.8157,216.4642,216.7864,17021.0
2023-11-13 14:10:00,221.97,222.03,221.82,221.94,19951.0,216.7864,216.845,216.64,216.7572,19951.0
2023-11-13 14:20:00,221.9,221.9,221.72,221.72,17603.0,216.7181,216.7181,216.5423,216.5423,17603.0
2023-11-13 14:30:00,221.76,222.09,221.55,222.0,16781.0,216.5814,216.9036,216.3763,216.8157,16781.0
2023-11-13 14:40:00,221.98,222.18,221.96,222.11,13896.0,216.7962,216.9915,216.7767,216.9232,13896.0
2023-11-13 14:50:00,222.11,222.12,222.0,222.1,8633.0,216.9232,216.9329,216.8157,216.9134,8633.0
2023-11-13 15:00:00,222.06,222.1,221.96,222.09,10436.0,216.8743,216.9134,216.7767,216.9036,10436.0
2023-11-13 15:10:00,222.09,222.2,222.04,222.13,9897.0,216.9036,217.0111,216.8548,216.9427,9897.0
2023-11-13 15:20:00,222.18,222.32,222.16,222.29,9938.0,216.9915,217.1283,216.972,217.099,9938.0
2023-11-13 15:30:00,222.27,222.29,222.07,222.12,27168.0,217.0794,217.099,216.8841,216.9329,27168.0
2023-11-13 15:40:00,222.11,222.4,222.07,222.21,25759.0,216.9232,217.2064,216.8841,217.0208,25759.0
2023-11-13 15:50:00,222.25,222.25,221.82,222.02,77433.0,217.0599,217.0599,216.64,216.8353,77433.0
2023-11-14 09:30:00,220.25,221.11,217.2,217.64,77947.0,215.1066,215.9465,212.1278,212.5576,77947.0
2023-11-14 09:40:00,217.62,218.34,217.36,217.7,35263.0,212.538,213.2412,212.2841,212.6162,35263.0
2023-11-14 09:50:00,217.71,217.77,216.76,216.88,51283.0,212.6259,212.6845,211.6981,211.8153,51283.0
2023-11-14 10:00:00,216.88,217.89,216.81,217.56,81411.0,211.8153,212.8017,211.7469,212.4794,81411.0
2023-11-14 10:10:00,217.55,218.21,217.25,217.83,30888.0,212.4697,213.1143,212.1767,212.7431,30888.0
2023-11-14 10:20:00,217.72,217.91,217.52,217.77,37199.0,212.6357,212.8213,212.4404,212.6845,37199.0
2023-11-14 10:30:00,217.77,217.98,217.5,217.75,22486.0,212.6845,212.8896,212.4208,212.665,22486.0
2023-11-14 10:40:00,217.72,217.76,217.26,217.46,26177.0,212.6357,212.6748,212.1864,212.3818,26177.0
2023-11-14 10:50:00,217.45,217.66,217.18,217.66,44565.0,212.372,212.5771,212.1083,212.5771,44565.0
2023-11-14 11:00:00,217.66,217.74,217.27,217.27,17116.0,212.5771,212.6552,212.1962,212.1962,17116.0
2023-11-14 11:10:00,217.29,217.38,216.75,216.75,35862.0,212.2157,212.3036,211.6883,211.6883,35862.0
2023-11-14 11:20:00,216.75,217.91,216.75,217.89,143046.0,211.6883,212.8213,211.6883,212.8017,143046.0
2023-11-14 11:30:00,217.92,218.23,217.77,218.14,28597.0,212.831,213.1338,212.6845,213.0459,28597.0
2023-11-14 11:40:00,218.13,218.38,217.93,218.26,20177.0,213.0361,213.2803,212.8408,213.1631,20177.0
2023-11-14 11:50:00,218.18,218.59,218.15,218.26,16226.0,213.085,213.4854,213.0557,213.1631,16226.0
2023-11-14 12:00:00,218.29,218.85,218.29,218.7,21572.0,213.1924,213.7393,213.1924,213.5928,21572.0
2023-11-14 12:10:00,218.77,218.91,218.56,218.56,12622.0,213.6612,213.7979,213.4561,213.4561,12622.0
2023-11-14 12:20:00,218.51,218.51,218.11,218.27,12117.0,213.4072,213.4072,213.0166,213.1729,12117.0
2023-11-14 12:30:00,218.28,218.29,217.84,218.0,36539.0,213.1826,213.1924,212.7529,212.9092,36539.0
2023-11-14 12:40:00,217.95,218.21,217.86,218.18,26571.0,212.8603,213.1143,212.7724,213.085,26571.0
2023-11-14 12:50:00,218.17,218.25,217.7,217.89,25790.0,213.0752,213.1533,212.6162,212.8017,25790.0
2023-11-14 13:00:00,217.85,217.88,217.42,217.43,18769.0,212.7627,212.792,212.3427,212.3525,18769.0
2023-11-14 13:10:00,217.24,217.81,217.21,217.49,87579.0,212.1669,212.7236,212.1376,212.4111,87579.0
2023-11-14 13:20:00,217.49,217.81,217.4,217.79,7812.0,212.4111,212.7236,212.3232,212.7041,7812.0
2023-11-14 13:30:00,217.87,218.07,217.63,217.85,13856.0,212.7822,212.9775,212.5478,212.7627,13856.0
2023-11-14 13:40:00,217.92,218.37,217.5,218.37,50384.0,212.831,213.2705,212.4208,213.2705,50384.0
2023-11-14 13:50:00,218.39,219.0,218.33,218.33,54003.0,213.2901,213.8858,213.2315,213.2315,54003.0
2023-11-14 14:00:00,218.41,218.56,218.18,218.52,13937.0,213.3096,213.4561,213.085,213.417,13937.0
2023-11-14 14:10:00,218.55,218.75,218.38,218.75,21435.0,213.4463,213.6416,213.2803,213.6416,21435.0
2023-11-14 14:20:00,218.74,219.34,218.73,218.96,30481.0,213.6319,214.2179,213.6221,213.8467,30481.0
2023-11-14 14:30:00,219.0,219.27,219.0,219.14,17232.0,213.8858,214.1495,213.8858,214.0225,17232.0
2023-11-14 14:40:00,219.09,219.72,218.99,219.63,15212.0,213.9737,214.589,213.876,214.5011,15212.0
2023-11-14 14:50:00,219.57,219.68,219.19,219.31,49938.0,214.4425,214.5499,214.0714,214.1886,49938.0
2023-11-14 15:00:00,219.36,219.97,219.35,219.92,31789.0,214.2374,214.8332,214.2276,214.7843,31789.0
2023-11-14 15:10:00,219.92,220.37,219.84,220.31,18876.0,214.7843,215.2238,214.7062,215.1652,18876.0
2023-11-14 15:20:00,220.27,220.31,219.97,219.99,15959.0,215.1261,215.1652,214.8332,214.8527,15959.0
2023-11-14 15:30:00,220.02,220.1,219.53,219.64,21136.0,214.882,214.9601,214.4034,214.5109,21136.0
2023-11-14 15:40:00,219.64,219.82,219.19,219.19,31255.0,214.5109,214.6867,214.0714,214.0714,31255.0
2023-11-14 15:50:00,219.13,219.6,218.91,219.55,171144.0,214.0128,214.4718,213.7979,214.423,171144.0
2023-11-15 09:30:00,219.55,220.53,218.69,218.93,65570.0,214.423,215.3801,213.583,213.8174,65570.0
2023-11-15 09:40:00,218.97,218.97,216.86,217.01,30450.0,213.8565,213.8565,211.7958,211.9423,30450.0
2023-11-15 09:50:00,216.87,217.58,216.26,217.58,70054.0,211.8055,212.499,211.2098,212.499,70054.0
2023-11-15 10:00:00,217.61,218.58,217.54,218.42,15368.0,212.5283,213.4756,212.4599,213.3194,15368.0
2023-11-15 10:10:00,218.38,218.44,217.83,218.13,19609.0,213.2803,213.3389,212.7431,213.0361,19609.0
2023-11-15 10:20:00,218.16,218.68,218.16,218.22,16934.0,213.0654,213.5733,213.0654,213.124,16934.0
2023-11-15 10:30:00,218.23,218.35,217.89,217.9,66122.0,213.1338,213.251,212.8017,212.8115,66122.0
2023-11-15 10:40:00,217.89,218.02,217.81,217.9,42675.0,212.8017,212.9287,212.7236,212.8115,42675.0
2023-11-15 10:50:00,217.91,218.45,217.82,218.35,24980.0,212.8213,213.3487,212.7334,213.251,24980.0
2023-11-15 11:00:00,218.4,218.45,217.79,217.81,23453.0,213.2998,213.3487,212.7041,212.7236,23453.0
2023-11-15 11:10:00,217.75,217.92,217.5,217.58,22636.0,212.665,212.831,212.4208,212.499,22636.0
2023-11-15 11:20:00,217.61,218.0,217.53,217.78,22167.0,212.5283,212.9092,212.4501,212.6943,22167.0
2023-11-15 11:30:00,217.8,218.12,217.8,217.87,14019.0,212.7138,213.0264,212.7138,212.7822,14019.0
2023-11-15 11:40:00,217.8,218.22,217.75,218.22,15710.0,212.7138,213.124,212.665,213.124,15710.0
2023-11-15 11:50:00,218.24,218.5,218.22,218.3,33354.0,213.1436,213.3975,213.124,213.2022,33354.0
2023-11-15 12:00:00,218.35,218.61,218.16,218.23,95085.0,213.251,213.5049,213.0654,213.1338,95085.0
2023-11-15 12:10:00,218.22,218.29,218.04,218.29,17581.0,213.124,213.1924,212.9482,213.1924,17581.0
2023-11-15 12:20:00,218.3,218.44,218.0,218.16,24496.0,213.2022,213.3389,212.9092,213.0654,24496.0
2023-11-15 12:30:00,218.16,218.2,218.07,218.14,15300.0,213.0654,213.1045,212.9775,213.0459,15300.0
2023-11-15 12:40:00,218.14,218.4,218.02,218.4,32712.0,213.0459,213.2998,212.9287,213.2998,32712.0
2023-11-15 12:50:00,218.41,218.51,218.0,218.29,47956.0,213.3096,213.4072,212.9092,213.1924,47956.0
2023-11-15 13:00:00,218.29,218.86,218.25,218.75,22900.0,213.1924,213.7491,213.1533,213.6416,22900.0
2023-11-15 13:10:00,218.79,219.29,218.74,219.28,15952.0,213.6807,214.169,213.6319,214.1593,15952.0
2023-11-15 13:20:00,219.27,219.55,219.06,219.12,18921.0,214.1495,214.423,213.9444,214.003,18921.0
2023-11-15 13:30:00,219.04,219.45,218.95,219.22,17237.0,213.9249,214.3253,213.837,214.1007,17237.0
2023-11-15 13:40:00,219.22,219.26,218.82,219.1,14520.0,214.1007,214.1397,213.71,213.9835,14520.0
2023-11-15 13:50:00,219.26,219.62,219.23,219.33,15100.0,214.1397,214.4913,214.1104,214.2081,15100.0
2023-11-15 14:00:00,219.31,219.36,219.01,219.35,15639.0,214.1886,214.2374,213.8956,214.2276,15639.0
2023-11-15 14:10:00,219.35,219.35,218.9,218.98,17909.0,214.2276,214.2276,213.7881,213.8663,17909.0
2023-11-15 14:20:00,219.0,219.16,218.72,218.73,26613.0,213.8858,214.0421,213.6123,213.6221,26613.0
2023-11-15 14:30:00,218.78,218.88,218.33,218.44,45382.0,213.6709,213.7686,213.2315,213.3389,45382.0
2023-11-15 14:40:00,218.38,218.51,218.29,218.42,19460.0,213.2803,213.4072,213.1924,213.3194,19460.0
2023-11-15 14:50:00,218.42,218.58,218.3,218.58,19570.0,213.3194,213.4756,213.2022,213.4756,19570.0
2023-11-15 15:00:00,218.61,218.62,218.39,218.4,18233.0,213.5049,213.5147,213.2901,213.2998,18233.0
2023-11-15 15:10:00,218.41,218.6,218.41,218.49,18404.0,213.3096,213.4951,213.3096,213.3877,18404.0
2023-11-15 15:20:00,218.49,218.53,218.37,218.52,25063.0,213.3877,213.4268,213.2705,213.417,25063.0
2023-11-15 15:30:00,218.51,218.65,218.4,218.62,35279.0,213.4072,213.544,213.2998,213.5147,35279.0
2023-11-15 15:40:00,218.67,218.67,217.98,217.98,101862.0,213.5635,213.5635,212.8896,212.8896,101862.0
2023-11-15 15:50:00,218.05,218.49,217.91,218.28,193705.0,212.958,213.3877,212.8213,213.1826,193705.0
2023-11-16 09:30:00,219.73,220.9,219.02,220.52,36351.0,214.5988,215.7414,213.9053,215.3703,36351.0
2023-11-16 09:40:00,220.76,222.08,220.57,221.92,16763.0,215.6047,216.8939,215.4191,216.7376,16763.0
2023-11-16 09:50:00,222.04,222.79,221.93,222.78,17940.0,216.8548,217.5873,216.7474,217.5775,17940.0
2023-11-16 10:00:00,222.92,223.09,222.31,222.54,24458.0,217.7143,217.8803,217.1185,217.3431,24458.0
2023-11-16 10:10:00,222.56,222.6,221.97,222.02,18190.0,217.3627,217.4017,216.7864,216.8353,18190.0
2023-11-16 10:20:00,222.11,222.17,221.8,221.91,14654.0,216.9232,216.9818,216.6204,216.7279,14654.0
2023-11-16 10:30:00,222.0,222.02,221.42,221.86,26612.0,216.8157,216.8353,216.2493,216.679,26612.0
2023-11-16 10:40:00,221.83,222.19,221.41,222.18,19687.0,216.6497,217.0013,216.2395,216.9915,19687.0
2023-11-16 10:50:00,222.19,222.39,221.86,221.92,21004.0,217.0013,217.1966,216.679,216.7376,21004.0
2023-11-16 11:00:00,221.86,222.15,221.75,221.94,18205.0,216.679,216.9622,216.5716,216.7572,18205.0
2023-11-16 11:10:00,221.93,222.03,221.4,221.43,65137.0,216.7474,216.845,216.2298,216.2591,65137.0
2023-11-16 11:20:00,221.43,222.02,221.43,221.93,17061.0,216.2591,216.8353,216.2591,216.7474,17061.0
2023-11-16 11:30:00,221.85,222.32,221.79,222.18,13706.0,216.6693,217.1283,216.6107,216.9915,13706.0
2023-11-16 11:40:00,222.29,222.49,222.19,222.43,8321.0,217.099,217.2943,217.0013,217.2357,8321.0
2023-11-16 11:50:00,222.42,222.49,222.26,222.34,8242.0,217.2259,217.2943,217.0697,217.1478,8242.0
2023-11-16 12:00:00,222.42,222.59,222.2,222.21,21397.0,217.2259,217.392,217.0111,217.0208,21397.0
2023-11-16 12:10:00,222.2,222.36,222.11,222.29,10219.0,217.0111,217.1673,216.9232,217.099,10219.0
2023-11-16 12:20:00,222.28,222.45,222.19,222.19,12770.0,217.0892,217.2552,217.0013,217.0013,12770.0
2023-11-16 12:30:00,222.17,222.17,221.8,221.92,9555.0,216.9818,216.9818,216.6204,216.7376,9555.0
2023-11-16 12:40:00,221.96,221.96,221.79,221.87,9845.0,216.7767,216.7767,216.6107,216.6888,9845.0
2023-11-16 12:50:00,221.83,222.18,221.82,221.97,10006.0,216.6497,216.9915,216.64,216.7864,10006.0
2023-11-16 13:00:00,221.96,222.23,221.77,222.11,20593.0,216.7767,217.0404,216.5911,216.9232,20593.0
2023-11-16 13:10:00,222.17,222.41,222.13,222.31,6503.0,216.9818,217.2162,216.9427,217.1185,6503.0
2023-11-16 13:20:00,222.39,222.79,222.34,222.66,17653.0,217.1966,217.5873,217.1478,217.4603,17653.0
2023-11-16 13:30:00,222.71,222.71,222.31,222.38,17821.0,217.5092,217.5092,217.1185,217.1869,17821.0
2023-11-16 13:40:00,222.37,222.45,221.98,222.0,8179.0,217.1771,217.2552,216.7962,216.8157,8179.0
2023-11-16 13:50:00,221.96,222.13,221.9,222.13,6034.0,216.7767,216.9427,216.7181,216.9427,6034.0
2023-11-16 14:00:00,222.08,222.24,221.9,222.22,9526.0,216.8939,217.0501,216.7181,217.0306,9526.0
2023-11-16 14:10:00,222.18,222.29,221.99,222.13,6697.0,216.9915,217.099,216.806,216.9427,6697.0
2023-11-16 14:20:00,222.1,222.1,221.87,222.0,10526.0,216.9134,216.9134,216.6888,216.8157,10526.0
2023-11-16 14:30:00,222.0,222.06,221.85,221.96,8479.0,216.8157,216.8743,216.6693,216.7767,8479.0
2023-11-16 14:40:00,221.99,222.15,221.98,222.11,7192.0,216.806,216.9622,216.7962,216.9232,7192.0
2023-11-16 14:50:00,222.14,222.24,222.0,222.05,13942.0,216.9525,217.0501,216.8157,216.8646,13942.0
2023-11-16 15:00:00,222.06,222.11,222.0,222.02,6540.0,216.8743,216.9232,216.8157,216.8353,6540.0
2023-11-16 15:10:00,222.03,222.07,221.78,221.8,23434.0,216.845,216.8841,216.6009,216.6204,23434.0
2023-11-16 15:20:00,221.77,221.99,221.75,221.85,19612.0,216.5911,216.806,216.5716,216.6693,19612.0
2023-11-16 15:30:00,221.88,222.18,221.75,221.88,25709.0,216.6986,216.9915,216.5716,216.6986,25709.0
2023-11-16 15:40:00,221.87,222.05,221.75,221.98,43772.0,216.6888,216.8646,216.5716,216.7962,43772.0
2023-11-16 15:50:00,222.02,222.2,221.85,222.04,95758.0,216.8353,217.0111,216.6693,216.8548,95758.0
2023-11-17 09:30:00,222.0,222.89,221.52,222.61,103820.0,216.8157,217.685,216.347,217.4115,103820.0
2023-11-17 09:40:00,222.76,223.42,222.76,223.34,6464.0,217.558,218.2026,217.558,218.1245,6464.0
2023-11-17 09:50:00,223.26,223.89,223.2,223.69,13016.0,218.0463,218.6616,217.9877,218.4663,13016.0
2023-11-17 10:00:00,223.72,223.86,223.16,223.25,11064.0,218.4956,218.6323,217.9487,218.0366,11064.0
2023-11-17 10:10:00,223.28,223.44,222.87,223.19,15415.0,218.0659,218.2221,217.6654,217.978,15415.0
2023-11-17 10:20:00,223.2,223.45,223.1,223.27,5881.0,217.9877,218.2319,217.8901,218.0561,5881.0
2023-11-17 10:30:00,223.17,223.33,223.0,223.03,10038.0,217.9584,218.1147,217.7924,217.8217,10038.0
2023-11-17 10:40:00,223.05,223.33,223.0,223.33,10412.0,217.8412,218.1147,217.7924,218.1147,10412.0
2023-11-17 10:50:00,223.31,223.34,222.93,223.16,10877.0,218.0952,218.1245,217.724,217.9487,10877.0
2023-11-17 11:00:00,223.28,223.64,223.2,223.61,6422.0,218.0659,218.4175,217.9877,218.3882,6422.0
2023-11-17 11:10:00,223.53,223.67,223.49,223.65,10343.0,218.31,218.4468,218.271,218.4272,10343.0
2023-11-17 11:20:00,223.65,223.91,223.39,223.45,8448.0,218.4272,218.6811,218.1733,218.2319,8448.0
2023-11-17 11:30:00,223.51,223.61,223.28,223.48,9344.0,218.2905,218.3882,218.0659,218.2612,9344.0
2023-11-17 11:40:00,223.5,223.5,223.14,223.15,7312.0,218.2807,218.2807,217.9291,217.9389,7312.0
2023-11-17 11:50:00,223.19,223.25,223.06,223.25,5924.0,217.978,218.0366,217.851,218.0366,5924.0
2023-11-17 12:00:00,223.25,223.39,223.0,223.03,14848.0,218.0366,218.1733,217.7924,217.8217,14848.0
2023-11-17 12:10:00,223.13,223.28,223.11,223.22,4877.0,217.9194,218.0659,217.8998,218.0073,4877.0
2023-11-17 12:20:00,223.23,223.34,223.22,223.32,5294.0,218.017,218.1245,218.0073,218.1049,5294.0
2023-11-17 12:30:00,223.32,223.42,223.2,223.39,7290.0,218.1049,218.2026,217.9877,218.1733,7290.0
2023-11-17 12:40:00,223.39,223.52,223.27,223.29,11216.0,218.1733,218.3003,218.0561,218.0756,11216.0
2023-11-17 12:50:00,223.28,223.34,223.01,223.07,9767.0,218.0659,218.1245,217.8022,217.8608,9767.0
2023-11-17 13:00:00,223.03,223.04,222.75,222.92,28408.0,217.8217,217.8315,217.5482,217.7143,28408.0
2023-11-17 13:10:00,222.99,223.07,222.72,223.04,9209.0,217.7826,217.8608,217.5189,217.8315,9209.0
2023-11-17 13:20:00,223.1,223.29,223.05,223.24,5359.0,217.8901,218.0756,217.8412,218.0268,5359.0
2023-11-17 13:30:00,223.28,223.35,223.07,223.21,7160.0,218.0659,218.1342,217.8608,217.9975,7160.0
2023-11-17 13:40:00,223.24,223.28,223.0,223.21,11733.0,218.0268,218.0659,217.7924,217.9975,11733.0
2023-11-17 13:50:00,223.22,223.29,223.16,223.16,4479.0,218.0073,218.0756,217.9487,217.9487,4479.0
2023-11-17 14:00:00,223.14,223.14,222.66,222.79,23703.0,217.9291,217.9291,217.4603,217.5873,23703.0
2023-11-17 14:10:00,222.79,222.99,222.79,222.95,5671.0,217.5873,217.7826,217.5873,217.7436,5671.0
2023-11-17 14:20:00,222.93,222.96,222.85,222.88,8003.0,217.724,217.7533,217.6459,217.6752,8003.0
2023-11-17 14:30:00,222.88,222.88,222.76,222.78,5566.0,217.6752,217.6752,217.558,217.5775,5566.0
2023-11-17 14:40:00,222.8,222.99,222.75,222.9,14553.0,217.5971,217.7826,217.5482,217.6947,14553.0
2023-11-17 14:50:00,222.94,222.97,222.5,222.76,30757.0,217.7338,217.7631,217.3041,217.558,30757.0
2023-11-17 15:00:00,222.8,222.92,222.75,222.84,14155.0,217.5971,217.7143,217.5482,217.6361,14155.0
2023-11-17 15:10:00,222.82,222.82,222.56,222.78,26395.0,217.6166,217.6166,217.3627,217.5775,26395.0
2023-11-17 15:20:00,222.76,223.0,222.61,222.92,20722.0,217.558,217.7924,217.4115,217.7143,20722.0
2023-11-17 15:30:00,222.97,222.99,222.6,222.9,19768.0,217.7631,217.7826,217.4017,217.6947,19768.0
2023-11-17 15:40:00,222.85,222.91,222.75,222.77,50203.0,217.6459,217.7045,217.5482,217.5678,50203.0
2023-11-17 15:50:00,222.8,222.82,222.56,222.63,65844.0,217.5971,217.6166,217.3627,217.431,65844.0
2023-11-20 09:30:00,222.0,222.31,221.5,221.7,21027.0,216.8157,217.1185,216.3274,216.5228,21027.0
2023-11-20 09:40:00,221.76,221.79,221.27,221.58,11044.0,216.5814,216.6107,216.1028,216.4056,11044.0
2023-11-20 09:50:00,221.6,222.72,221.6,222.69,11486.0,216.4251,217.5189,216.4251,217.4896,11486.0
2023-11-20 10:00:00,222.69,222.77,222.01,222.43,8937.0,217.4896,217.5678,216.8255,217.2357,8937.0
2023-11-20 10:10:00,222.37,222.54,222.29,222.44,7847.0,217.1771,217.3431,217.099,217.2455,7847.0
2023-11-20 10:20:00,222.47,223.29,222.47,223.24,11553.0,217.2748,218.0756,217.2748,218.0268,11553.0
2023-11-20 10:30:00,223.23,223.61,223.14,223.25,15329.0,218.017,218.3882,217.9291,218.0366,15329.0
2023-11-20 10:40:00,223.14,223.2,222.9,223.03,8153.0,217.9291,217.9877,217.6947,217.8217,8153.0
2023-11-20 10:50:00,223.04,223.11,222.64,222.76,8970.0,217.8315,217.8998,217.4408,217.558,8970.0
2023-11-20 11:00:00,222.71,222.94,222.63,222.74,6357.0,217.5092,217.7338,217.431,217.5385,6357.0
2023-11-20 11:10:00,222.74,222.85,222.5,222.57,16905.0,217.5385,217.6459,217.3041,217.3724,16905.0
2023-11-20 11:20:00,222.58,222.82,222.44,222.44,11203.0,217.3822,217.6166,217.2455,217.2455,11203.0
2023-11-20 11:30:00,222.54,222.64,222.4,222.52,12395.0,217.3431,217.4408,217.2064,217.3236,12395.0
2023-11-20 11:40:00,222.53,222.87,222.53,222.8,10589.0,217.3334,217.6654,217.3334,217.5971,10589.0
2023-11-20 11:50:00,222.87,222.96,222.73,222.86,13500.0,217.6654,217.7533,217.5287,217.6557,13500.0
2023-11-20 12:00:00,222.86,223.08,222.78,223.07,14021.0,217.6557,217.8705,217.5775,217.8608,14021.0
2023-11-20 12:10:00,223.06,223.22,222.9,223.22,10012.0,217.851,218.0073,217.6947,218.0073,10012.0
2023-11-20 12:20:00,223.24,223.52,223.2,223.43,6559.0,218.0268,218.3003,217.9877,218.2124,6559.0
2023-11-20 12:30:00,223.39,223.39,222.77,222.78,4273.0,218.1733,218.1733,217.5678,217.5775,4273.0
2023-11-20 12:40:00,222.75,223.03,222.7,223.03,8403.0,217.5482,217.8217,217.4994,217.8217,8403.0
2023-11-20 12:50:00,223.05,223.05,222.85,222.97,3364.0,217.8412,217.8412,217.6459,217.7631,3364.0
2023-11-20 13:00:00,222.93,223.38,222.93,223.21,5825.0,217.724,218.1635,217.724,217.9975,5825.0
2023-11-20 13:10:00,223.2,223.38,223.15,223.31,12619.0,217.9877,218.1635,217.9389,218.0952,12619.0
2023-11-20 13:20:00,223.32,223.52,223.23,223.28,12768.0,218.1049,218.3003,218.017,218.0659,12768.0
2023-11-20 13:30:00,223.28,223.33,223.05,223.24,4184.0,218.0659,218.1147,217.8412,218.0268,4184.0
2023-11-20 13:40:00,223.21,223.44,223.21,223.31,8339.0,217.9975,218.2221,217.9975,218.0952,8339.0
2023-11-20 13:50:00,223.36,223.5,223.29,223.47,12882.0,218.144,218.2807,218.0756,218.2514,12882.0
2023-11-20 14:00:00,223.4,223.65,223.4,223.63,4653.0,218.1831,218.4272,218.1831,218.4077,4653.0
2023-11-20 14:10:00,223.63,223.9,223.56,223.62,17938.0,218.4077,218.6714,218.3393,218.3979,17938.0
2023-11-20 14:20:00,223.69,223.99,223.68,223.96,12005.0,218.4663,218.7593,218.4565,218.73,12005.0
2023-11-20 14:30:00,223.9,224.13,223.86,224.08,9568.0,218.6714,218.896,218.6323,218.8472,9568.0
2023-11-20 14:40:00,224.05,224.25,223.97,223.98,11569.0,218.8179,219.0132,218.7397,218.7495,11569.0
2023-11-20 14:50:00,223.98,224.17,223.94,224.03,13301.0,218.7495,218.9351,218.7104,218.7983,13301.0
2023-11-20 15:00:00,224.03,224.03,223.82,223.99,12213.0,218.7983,218.7983,218.5932,218.7593,12213.0
2023-11-20 15:10:00,224.03,224.11,223.85,223.92,9954.0,218.7983,218.8765,218.6225,218.6909,9954.0
2023-11-20 15:20:00,223.89,223.9,223.61,223.73,9437.0,218.6616,218.6714,218.3882,218.5053,9437.0
2023-11-20 15:30:00,223.69,223.89,223.55,223.81,10063.0,218.4663,218.6616,218.3296,218.5835,10063.0
2023-11-20 15:40:00,223.9,223.92,223.61,223.64,17211.0,218.6714,218.6909,218.3882,218.4175,17211.0
2023-11-20 15:50:00,223.67,223.68,223.02,223.23,124259.0,218.4468,218.4565,217.8119,218.017,124259.0
2023-11-21 09:30:00,224.58,225.32,223.25,225.11,51829.0,219.3355,220.0582,218.0366,219.8531,51829.0
2023-11-21 09:40:00,225.1,225.91,225.1,225.59,9900.0,219.8434,220.6344,219.8434,220.3219,9900.0
2023-11-21 09:50:00,225.7,225.86,225.24,225.31,21063.0,220.4293,220.5856,219.9801,220.0485,21063.0
2023-11-21 10:00:00,225.33,225.46,225.14,225.15,27662.0,220.068,220.1949,219.8824,219.8922,27662.0
2023-11-21 10:10:00,225.15,225.66,225.07,225.53,27904.0,219.8922,220.3903,219.8141,220.2633,27904.0
2023-11-21 10:20:00,225.53,225.71,225.19,225.23,26564.0,220.2633,220.4391,219.9313,219.9703,26564.0
2023-11-21 10:30:00,225.31,226.09,225.15,226.04,23946.0,220.0485,220.8102,219.8922,220.7614,23946.0
2023-11-21 10:40:00,225.97,226.29,225.84,226.0,7728.0,220.693,221.0056,220.5661,220.7223,7728.0
2023-11-21 10:50:00,226.0,226.38,225.83,226.11,19832.0,220.7223,221.0935,220.5563,220.8298,19832.0
2023-11-21 11:00:00,226.09,226.39,226.08,226.27,10980.0,220.8102,221.1032,220.8005,220.986,10980.0
2023-11-21 11:10:00,226.27,226.27,225.94,225.94,7649.0,220.986,220.986,220.6637,220.6637,7649.0
2023-11-21 11:20:00,225.95,226.11,225.8,225.92,7855.0,220.6735,220.8298,220.527,220.6442,7855.0
2023-11-21 11:30:00,225.93,226.07,225.81,225.86,8217.0,220.654,220.7907,220.5368,220.5856,8217.0
2023-11-21 11:40:00,225.91,226.11,225.72,226.01,6881.0,220.6344,220.8298,220.4489,220.7321,6881.0
2023-11-21 11:50:00,225.98,226.06,225.93,226.01,3722.0,220.7028,220.7809,220.654,220.7321,3722.0
2023-11-21 12:00:00,226.01,226.11,225.84,226.11,6302.0,220.7321,220.8298,220.5661,220.8298,6302.0
2023-11-21 12:10:00,226.2,226.2,225.93,225.93,14375.0,220.9177,220.9177,220.654,220.654,14375.0
2023-11-21 12:20:00,225.83,225.94,225.76,225.81,5316.0,220.5563,220.6637,220.4879,220.5368,5316.0
2023-11-21 12:30:00,225.75,225.91,225.64,225.84,9900.0,220.4782,220.6344,220.3707,220.5661,9900.0
2023-11-21 12:40:00,225.81,226.03,225.81,226.03,7468.0,220.5368,220.7516,220.5368,220.7516,7468.0
2023-11-21 12:50:00,226.11,226.21,226.03,226.17,7455.0,220.8298,220.9274,220.7516,220.8884,7455.0
2023-11-21 13:00:00,226.13,226.41,225.98,226.29,36374.0,220.8493,221.1228,220.7028,221.0056,36374.0
2023-11-21 13:10:00,226.24,226.35,226.01,226.13,12065.0,220.9567,221.0642,220.7321,220.8493,12065.0
2023-11-21 13:20:00,226.07,226.08,225.87,225.96,5033.0,220.7907,220.8005,220.5954,220.6833,5033.0
2023-11-21 13:30:00,225.99,226.17,225.9,226.16,20447.0,220.7126,220.8884,220.6247,220.8786,20447.0
2023-11-21 13:40:00,226.13,226.26,226.0,226.0,17528.0,220.8493,220.9763,220.7223,220.7223,17528.0
2023-11-21 13:50:00,226.0,226.08,225.68,225.68,19342.0,220.7223,220.8005,220.4098,220.4098,19342.0
2023-11-21 14:00:00,225.78,225.82,225.58,225.66,12361.0,220.5075,220.5465,220.3121,220.3903,12361.0
2023-11-21 14:10:00,225.65,225.92,225.57,225.83,6496.0,220.3805,220.6442,220.3024,220.5563,6496.0
2023-11-21 14:20:00,225.83,225.92,225.76,225.87,26115.0,220.5563,220.6442,220.4879,220.5954,26115.0
2023-11-21 14:30:00,225.9,225.93,225.75,225.79,16102.0,220.6247,220.654,220.4782,220.5172,16102.0
2023-11-21 14:40:00,225.8,225.8,225.62,225.68,7503.0,220.527,220.527,220.3512,220.4098,7503.0
2023-11-21 14:50:00,225.67,225.75,225.56,225.73,8935.0,220.4,220.4782,220.2926,220.4586,8935.0
2023-11-21 15:00:00,225.75,225.77,225.55,225.65,9102.0,220.4782,220.4977,220.2828,220.3805,9102.0
2023-11-21 15:10:00,225.64,225.73,225.45,225.45,15024.0,220.3707,220.4586,220.1852,220.1852,15024.0
2023-11-21 15:20:00,225.45,225.52,225.25,225.38,17503.0,220.1852,220.2535,219.9899,220.1168,17503.0
2023-11-21 15:30:00,225.42,225.47,225.22,225.44,20326.0,220.1559,220.2047,219.9606,220.1754,20326.0
2023-11-21 15:40:00,225.44,225.61,225.15,225.5,46419.0,220.1754,220.3414,219.8922,220.234,46419.0
2023-11-21 15:50:00,225.52,225.55,225.19,225.32,84435.0,220.2535,220.2828,219.9313,220.0582,84435.0
2023-11-22 09:30:00,224.55,225.27,224.12,224.76,36525.0,219.3062,220.0094,218.8862,219.5113,36525.0
2023-11-22 09:40:00,224.81,225.65,224.73,225.52,8170.0,219.5601,220.3805,219.482,220.2535,8170.0
2023-11-22 09:50:00,225.53,225.82,225.32,225.6,7895.0,220.2633,220.5465,220.0582,220.3317,7895.0
2023-11-22 10:00:00,225.81,226.19,225.47,226.02,5245.0,220.5368,220.9079,220.2047,220.7419,5245.0
2023-11-22 10:10:00,226.18,226.38,226.0,226.09,8277.0,220.8981,221.0935,220.7223,220.8102,8277.0
2023-11-22 10:20:00,226.07,226.17,225.65,226.07,11502.0,220.7907,220.8884,220.3805,220.7907,11502.0
2023-11-22 10:30:00,226.0,226.17,225.75,226.08,12995.0,220.7223,220.8884,220.4782,220.8005,12995.0
2023-11-22 10:40:00,226.08,226.44,225.99,226.41,5697.0,220.8005,221.1521,220.7126,221.1228,5697.0
2023-11-22 10:50:00,226.31,226.4,226.03,226.14,8927.0,221.0251,221.113,220.7516,220.8591,8927.0
2023-11-22 11:00:00,226.18,226.35,225.97,226.1,9967.0,220.8981,221.0642,220.693,220.82,9967.0
2023-11-22 11:10:00,226.13,226.33,226.06,226.06,12845.0,220.8493,221.0446,220.7809,220.7809,12845.0
2023-11-22 11:20:00,226.08,226.12,225.75,225.97,5682.0,220.8005,220.8395,220.4782,220.693,5682.0
2023-11-22 11:30:00,225.95,226.07,225.87,225.87,6562.0,220.6735,220.7907,220.5954,220.5954,6562.0
2023-11-22 11:40:00,225.83,225.91,225.75,225.83,10567.0,220.5563,220.6344,220.4782,220.5563,10567.0
2023-11-22 11:50:00,225.85,226.17,225.82,226.16,8979.0,220.5758,220.8884,220.5465,220.8786,8979.0
2023-11-22 12:00:00,226.13,226.38,226.04,226.38,7704.0,220.8493,221.0935,220.7614,221.0935,7704.0
2023-11-22 12:10:00,226.41,226.56,225.91,226.11,12331.0,221.1228,221.2693,220.6344,220.8298,12331.0
2023-11-22 12:20:00,226.1,226.22,225.97,226.04,5256.0,220.82,220.9372,220.693,220.7614,5256.0
2023-11-22 12:30:00,226.02,226.02,225.62,225.73,12945.0,220.7419,220.7419,220.3512,220.4586,12945.0
2023-11-22 12:40:00,225.66,225.94,225.5,225.88,14240.0,220.3903,220.6637,220.234,220.6051,14240.0
2023-11-22 12:50:00,225.88,226.16,225.86,226.16,11163.0,220.6051,220.8786,220.5856,220.8786,11163.0
2023-11-22 13:00:00,226.16,226.16,225.89,225.96,6044.0,220.8786,220.8786,220.6149,220.6833,6044.0
2023-11-22 13:10:00,225.95,226.08,225.89,226.01,18319.0,220.6735,220.8005,220.6149,220.7321,18319.0
2023-11-22 13:20:00,226.04,226.1,225.92,225.98,5322.0,220.7614,220.82,220.6442,220.7028,5322.0
2023-11-22 13:30:00,225.99,226.08,225.95,226.02,22531.0,220.7126,220.8005,220.6735,220.7419,22531.0
2023-11-22 13:40:00,226.03,226.12,225.99,226.11,9446.0,220.7516,220.8395,220.7126,220.8298,9446.0
2023-11-22 13:50:00,226.11,226.41,226.1,226.22,13214.0,220.8298,221.1228,220.82,220.9372,13214.0
2023-11-22 14:00:00,226.29,226.48,226.28,226.45,8548.0,221.0056,221.1911,220.9958,221.1618,8548.0
2023-11-22 14:10:00,226.43,226.56,226.35,226.55,6800.0,221.1423,221.2693,221.0642,221.2595,6800.0
2023-11-22 14:20:00,226.6,226.81,226.56,226.79,22080.0,221.3083,221.5134,221.2693,221.4939,22080.0
2023-11-22 14:30:00,226.76,226.84,226.64,226.65,22246.0,221.4646,221.5427,221.3474,221.3572,22246.0
2023-11-22 14:40:00,226.65,226.72,226.58,226.7,9930.0,221.3572,221.4255,221.2888,221.406,9930.0
2023-11-22 14:50:00,226.72,226.93,226.69,226.79,21121.0,221.4255,221.6306,221.3962,221.4939,21121.0
2023-11-22 15:00:00,226.78,226.91,226.73,226.91,20394.0,221.4841,221.6111,221.4353,221.6111,20394.0
2023-11-22 15:10:00,226.89,227.0,226.82,226.97,13324.0,221.5916,221.699,221.5232,221.6697,13324.0
2023-11-22 15:20:00,226.95,227.13,226.87,227.13,16440.0,221.6502,221.826,221.572,221.826,16440.0
2023-11-22 15:30:00,227.17,227.35,227.11,227.31,15999.0,221.865,222.0408,221.8064,222.0017,15999.0
2023-11-22 15:40:00,227.35,227.46,227.23,227.28,40809.0,222.0408,222.1482,221.9236,221.9724,40809.0
2023-11-22 15:50:00,227.29,227.31,226.66,226.76,117948.0,221.9822,222.0017,221.3669,221.4646,117948.0
2023-11-24 09:30:00,227.4,228.03,226.45,227.83,26969.0,222.0896,222.7049,221.1618,222.5096,26969.0
2023-11-24 09:40:00,227.95,228.16,227.45,228.03,12442.0,222.6268,222.8319,222.1385,222.7049,12442.0
2023-11-24 09:50:00,227.97,228.02,227.63,227.78,17456.0,222.6463,222.6952,222.3143,222.4608,17456.0
2023-11-24 10:00:00,227.75,227.78,227.39,227.62,22542.0,222.4315,222.4608,222.0799,222.3045,22542.0
2023-11-24 10:10:00,227.69,227.99,227.42,227.74,17141.0,222.3729,222.6659,222.1092,222.4217,17141.0
2023-11-24 10:20:00,227.69,228.15,227.66,228.08,19239.0,222.3729,222.8221,222.3436,222.7538,19239.0
2023-11-24 10:30:00,228.08,228.27,227.95,228.0,23873.0,222.7538,222.9393,222.6268,222.6756,23873.0
2023-11-24 10:40:00,228.02,228.95,227.99,228.65,22441.0,222.6952,223.6034,222.6659,223.3105,22441.0
2023-11-24 10:50:00,228.74,228.96,228.47,228.47,18069.0,223.3984,223.6132,223.1347,223.1347,18069.0
2023-11-24 11:00:00,228.47,228.6,228.39,228.46,14986.0,223.1347,223.2616,223.0565,223.1249,14986.0
2023-11-24 11:10:00,228.46,228.57,228.12,228.18,12430.0,223.1249,223.2323,222.7928,222.8514,12430.0
2023-11-24 11:20:00,228.18,228.18,227.8,227.95,12786.0,222.8514,222.8514,222.4803,222.6268,12786.0
2023-11-24 11:30:00,227.97,228.13,227.96,228.06,8331.0,222.6463,222.8026,222.6366,222.7342,8331.0
2023-11-24 11:40:00,228.04,228.04,227.79,227.86,4918.0,222.7147,222.7147,222.4705,222.5389,4918.0
2023-11-24 11:50:00,227.86,227.95,227.63,227.67,12438.0,222.5389,222.6268,222.3143,222.3533,12438.0
2023-11-24 12:00:00,227.68,227.84,227.5,227.82,18577.0,222.3631,222.5194,222.1873,222.4998,18577.0
2023-11-24 12:10:00,227.94,228.0,227.75,227.82,8016.0,222.617,222.6756,222.4315,222.4998,8016.0
2023-11-24 12:20:00,227.71,227.8,227.54,227.54,5301.0,222.3924,222.4803,222.2264,222.2264,5301.0
2023-11-24 12:30:00,227.53,227.86,227.5,227.81,14334.0,222.2166,222.5389,222.1873,222.4901,14334.0
2023-11-24 12:40:00,227.76,227.88,227.7,227.75,29748.0,222.4412,222.5584,222.3826,222.4315,29748.0
2023-11-24 12:50:00,227.73,227.77,227.05,227.16,51416.0,222.4119,222.451,221.7478,221.8553,51416.0
2023-11-27 09:30:00,227.51,228.22,227.1,228.09,38770.0,222.1971,222.8905,221.7967,222.7635,38770.0
2023-11-27 09:40:00,228.03,228.17,227.53,227.55,29956.0,222.7049,222.8417,222.2166,222.2361,29956.0
2023-11-27 09:50:00,227.6,228.01,227.45,227.96,7596.0,222.285,222.6854,222.1385,222.6366,7596.0
2023-11-27 10:00:00,228.22,228.22,227.62,227.72,9926.0,222.8905,222.8905,222.3045,222.4022,9926.0
2023-11-27 10:10:00,227.74,227.74,227.26,227.3,13370.0,222.4217,222.4217,221.9529,221.992,13370.0
2023-11-27 10:20:00,227.3,227.52,227.12,227.49,14682.0,221.992,222.2068,221.8162,222.1775,14682.0
2023-11-27 10:30:00,227.52,227.56,227.21,227.31,11282.0,222.2068,222.2459,221.9041,222.0017,11282.0
2023-11-27 10:40:00,227.27,227.51,227.23,227.44,10196.0,221.9627,222.1971,221.9236,222.1287,10196.0
2023-11-27 10:50:00,227.36,227.55,227.16,227.5,8918.0,222.0506,222.2361,221.8553,222.1873,8918.0
2023-11-27 11:00:00,227.5,227.53,227.37,227.45,10308.0,222.1873,222.2166,222.0603,222.1385,10308.0
2023-11-27 11:10:00,227.52,227.67,227.52,227.56,4726.0,222.2068,222.3533,222.2068,222.2459,4726.0
2023-11-27 11:20:00,227.63,227.71,227.25,227.71,12649.0,222.3143,222.3924,221.9431,222.3924,12649.0
2023-11-27 11:30:00,227.71,227.72,227.54,227.63,7968.0,222.3924,222.4022,222.2264,222.3143,7968.0
2023-11-27 11:40:00,227.61,227.65,227.43,227.49,25776.0,222.2947,222.3338,222.1189,222.1775,25776.0
2023-11-27 11:50:00,227.46,227.65,227.45,227.5,5372.0,222.1482,222.3338,222.1385,222.1873,5372.0
2023-11-27 12:00:00,227.52,227.61,227.27,227.27,21608.0,222.2068,222.2947,221.9627,221.9627,21608.0
2023-11-27 12:10:00,227.29,227.38,227.03,227.38,21294.0,221.9822,222.0701,221.7283,222.0701,21294.0
2023-11-27 12:20:00,227.43,227.43,227.29,227.39,21523.0,222.1189,222.1189,221.9822,222.0799,21523.0
2023-11-27 12:30:00,227.44,227.58,227.43,227.56,10966.0,222.1287,222.2654,222.1189,222.2459,10966.0
2023-11-27 12:40:00,227.53,227.83,227.52,227.81,8059.0,222.2166,222.5096,222.2068,222.4901,8059.0
2023-11-27 12:50:00,227.86,227.95,227.73,227.91,7633.0,222.5389,222.6268,222.4119,222.5877,7633.0
2023-11-27 13:00:00,227.87,227.91,227.54,227.65,16883.0,222.5487,222.5877,222.2264,222.3338,16883.0
2023-11-27 13:10:00,227.69,227.79,227.68,227.7,6526.0,222.3729,222.4705,222.3631,222.3826,6526.0
2023-11-27 13:20:00,227.76,227.99,227.7,227.87,5095.0,222.4412,222.6659,222.3826,222.5487,5095.0
2023-11-27 13:30:00,227.88,227.97,227.71,227.71,10292.0,222.5584,222.6463,222.3924,222.3924,10292.0
2023-11-27 13:40:00,227.71,227.99,227.67,227.82,9537.0,222.3924,222.6659,222.3533,222.4998,9537.0
2023-11-27 13:50:00,227.86,228.02,227.76,228.0,10256.0,222.5389,222.6952,222.4412,222.6756,10256.0
2023-11-27 14:00:00,228.01,228.11,227.95,228.04,14642.0,222.6854,222.7831,222.6268,222.7147,14642.0
2023-11-27 14:10:00,228.04,228.22,228.03,228.18,12788.0,222.7147,222.8905,222.7049,222.8514,12788.0
2023-11-27 14:20:00,228.18,228.18,227.93,228.02,13042.0,222.8514,222.8514,222.6073,222.6952,13042.0
2023-11-27 14:30:00,228.03,228.08,227.63,227.82,14417.0,222.7049,222.7538,222.3143,222.4998,14417.0
2023-11-27 14:40:00,227.82,227.87,227.6,227.68,7732.0,222.4998,222.5487,222.285,222.3631,7732.0
2023-11-27 14:50:00,227.68,227.83,227.68,227.8,10711.0,222.3631,222.5096,222.3631,222.4803,10711.0
2023-11-27 15:00:00,227.81,228.05,227.81,227.95,11394.0,222.4901,222.7245,222.4901,222.6268,11394.0
2023-11-27 15:10:00,227.95,228.14,227.86,228.11,17204.0,222.6268,222.8124,222.5389,222.7831,17204.0
2023-11-27 15:20:00,228.11,228.19,227.94,228.19,16312.0,222.7831,222.8612,222.617,222.8612,16312.0
2023-11-27 15:30:00,228.19,228.55,228.18,228.39,20222.0,222.8612,223.2128,222.8514,223.0565,20222.0
2023-11-27 15:40:00,228.36,228.49,228.34,228.34,18893.0,223.0272,223.1542,223.0077,223.0077,18893.0
2023-11-27 15:50:00,228.36,228.61,228.27,228.43,92825.0,223.0272,223.2714,222.9393,223.0956,92825.0
2023-11-28 09:30:00,227.94,228.06,227.35,227.5,18641.0,222.617,222.7342,222.0408,222.1873,18641.0
2023-11-28 09:40:00,227.56,227.75,227.32,227.7,23217.0,222.2459,222.4315,222.0115,222.3826,23217.0
2023-11-28 09:50:00,227.67,227.75,227.46,227.58,16137.0,222.3533,222.4315,222.1482,222.2654,16137.0
2023-11-28 10:00:00,227.55,227.67,227.35,227.45,14667.0,222.2361,222.3533,222.0408,222.1385,14667.0
2023-11-28 10:10:00,227.52,227.74,227.26,227.71,9971.0,222.2068,222.4217,221.9529,222.3924,9971.0
2023-11-28 10:20:00,227.72,227.98,227.46,227.49,10936.0,222.4022,222.6561,222.1482,222.1775,10936.0
2023-11-28 10:30:00,227.46,227.64,227.39,227.39,11792.0,222.1482,222.324,222.0799,222.0799,11792.0
2023-11-28 10:40:00,227.4,227.55,227.37,227.5,9327.0,222.0896,222.2361,222.0603,222.1873,9327.0
2023-11-28 10:50:00,227.51,227.52,227.34,227.46,12687.0,222.1971,222.2068,222.031,222.1482,12687.0
2023-11-28 11:00:00,227.46,227.46,227.04,227.04,17296.0,222.1482,222.1482,221.7381,221.7381,17296.0
2023-11-28 11:10:00,227.08,227.08,226.8,226.8,5841.0,221.7771,221.7771,221.5037,221.5037,5841.0
2023-11-28 11:20:00,226.75,226.76,226.23,226.39,32034.0,221.4548,221.4646,220.947,221.1032,32034.0
2023-11-28 11:30:00,226.38,226.84,226.36,226.69,22967.0,221.0935,221.5427,221.0739,221.3962,22967.0
2023-11-28 11:40:00,226.66,226.73,226.52,226.63,14128.0,221.3669,221.4353,221.2302,221.3376,14128.0
2023-11-28 11:50:00,226.61,226.71,226.43,226.6,17012.0,221.3181,221.4158,221.1423,221.3083,17012.0
2023-11-28 12:00:00,226.56,226.68,226.25,226.31,16805.0,221.2693,221.3865,220.9665,221.0251,16805.0
2023-11-28 12:10:00,226.31,226.55,226.03,226.03,25782.0,221.0251,221.2595,220.7516,220.7516,25782.0
2023-11-28 12:20:00,226.01,226.08,225.85,225.9,10215.0,220.7321,220.8005,220.5758,220.6247,10215.0
2023-11-28 12:30:00,225.95,225.95,225.71,225.71,9918.0,220.6735,220.6735,220.4391,220.4391,9918.0
2023-11-28 12:40:00,225.62,225.71,225.33,225.53,6008.0,220.3512,220.4391,220.068,220.2633,6008.0
2023-11-28 12:50:00,225.54,225.56,225.15,225.23,14980.0,220.2731,220.2926,219.8922,219.9703,14980.0
2023-11-28 13:00:00,225.23,225.23,224.8,225.02,11044.0,219.9703,219.9703,219.5504,219.7652,11044.0
2023-11-28 13:10:00,225.02,225.27,224.97,225.17,7916.0,219.7652,220.0094,219.7164,219.9117,7916.0
2023-11-28 13:20:00,225.18,225.54,225.17,225.53,18271.0,219.9215,220.2731,219.9117,220.2633,18271.0
2023-11-28 13:30:00,225.54,225.6,225.43,225.53,3014.0,220.2731,220.3317,220.1657,220.2633,3014.0
2023-11-28 13:40:00,225.56,225.6,225.3,225.35,7443.0,220.2926,220.3317,220.0387,220.0875,7443.0
2023-11-28 13:50:00,225.35,225.39,224.91,224.91,9861.0,220.0875,220.1266,219.6578,219.6578,9861.0
2023-11-28 14:00:00,224.92,225.03,224.69,224.83,23281.0,219.6676,219.775,219.4429,219.5797,23281.0
2023-11-28 14:10:00,224.83,224.98,224.76,224.98,11354.0,219.5797,219.7262,219.5113,219.7262,11354.0
2023-11-28 14:20:00,224.88,225.07,224.83,225.0,10928.0,219.6285,219.8141,219.5797,219.7457,10928.0
2023-11-28 14:30:00,224.99,225.21,224.83,225.09,7562.0,219.7359,219.9508,219.5797,219.8336,7562.0
2023-11-28 14:40:00,225.12,225.15,225.02,225.07,12219.0,219.8629,219.8922,219.7652,219.8141,12219.0
2023-11-28 14:50:00,225.07,225.25,225.04,225.16,11625.0,219.8141,219.9899,219.7848,219.902,11625.0
2023-11-28 15:00:00,225.16,225.18,224.9,225.0,12336.0,219.902,219.9215,219.648,219.7457,12336.0
2023-11-28 15:10:00,225.02,225.3,225.01,225.23,21595.0,219.7652,220.0387,219.7555,219.9703,21595.0
2023-11-28 15:20:00,225.25,225.44,225.13,225.4,21122.0,219.9899,220.1754,219.8727,220.1364,21122.0
2023-11-28 15:30:00,225.4,225.42,225.21,225.37,25873.0,220.1364,220.1559,219.9508,220.1071,25873.0
2023-11-28 15:40:00,225.34,225.44,225.2,225.36,40105.0,220.0778,220.1754,219.941,220.0973,40105.0
2023-11-28 15:50:00,225.37,225.49,224.88,224.97,113183.0,220.1071,220.2242,219.6285,219.7164,113183.0
2023-11-29 09:30:00,223.94,225.91,223.94,224.55,26452.0,218.7104,220.6344,218.7104,219.3062,26452.0
2023-11-29 09:40:00,224.75,224.76,223.93,224.06,11110.0,219.5015,219.5113,218.7007,218.8276,11110.0
2023-11-29 09:50:00,223.95,224.09,223.65,223.84,20219.0,218.7202,218.8569,218.4272,218.6128,20219.0
2023-11-29 10:00:00,223.84,224.07,223.58,224.02,31448.0,218.6128,218.8374,218.3589,218.7886,31448.0
2023-11-29 10:10:00,224.02,224.05,223.62,223.97,30866.0,218.7886,218.8179,218.3979,218.7397,30866.0
2023-11-29 10:20:00,224.0,224.09,223.4,223.4,23208.0,218.769,218.8569,218.1831,218.1831,23208.0
2023-11-29 10:30:00,223.43,223.92,223.32,223.6,30564.0,218.2124,218.6909,218.1049,218.3784,30564.0
2023-11-29 10:40:00,223.6,224.31,223.6,224.04,20426.0,218.3784,219.0718,218.3784,218.8081,20426.0
2023-11-29 10:50:00,224.1,224.23,223.86,224.0,38637.0,218.8667,218.9937,218.6323,218.769,38637.0
2023-11-29 11:00:00,224.0,224.06,223.83,223.9,25423.0,218.769,218.8276,218.603,218.6714,25423.0
2023-11-29 11:10:00,223.91,224.27,223.89,224.25,21693.0,218.6811,219.0327,218.6616,219.0132,21693.0
2023-11-29 11:20:00,224.15,224.66,223.9,224.61,242332.0,218.9155,219.4136,218.6714,219.3648,242332.0
2023-11-29 11:30:00,224.62,224.72,224.38,224.4,42248.0,219.3746,219.4722,219.1402,219.1597,42248.0
2023-11-29 11:40:00,224.38,224.47,224.29,224.35,16527.0,219.1402,219.2281,219.0523,219.1109,16527.0
2023-11-29 11:50:00,224.35,224.52,224.29,224.39,97259.0,219.1109,219.2769,219.0523,219.1499,97259.0
2023-11-29 12:00:00,224.41,225.1,224.38,224.96,208809.0,219.1695,219.8434,219.1402,219.7066,208809.0
2023-11-29 12:10:00,224.93,225.11,224.61,225.11,80279.0,219.6773,219.8531,219.3648,219.8531,80279.0
2023-11-29 12:20:00,225.07,225.09,224.67,225.05,34146.0,219.8141,219.8336,219.4234,219.7945,34146.0
2023-11-29 12:30:00,225.05,225.69,225.05,225.53,9890.0,219.7945,220.4196,219.7945,220.2633,9890.0
2023-11-29 12:40:00,225.6,225.6,225.28,225.35,11438.0,220.3317,220.3317,220.0192,220.0875,11438.0
2023-11-29 12:50:00,225.39,225.7,225.33,225.67,14026.0,220.1266,220.4293,220.068,220.4,14026.0
2023-11-29 13:00:00,225.67,225.87,225.57,225.85,19137.0,220.4,220.5954,220.3024,220.5758,19137.0
2023-11-29 13:10:00,225.84,225.85,225.43,225.52,10332.0,220.5661,220.5758,220.1657,220.2535,10332.0
2023-11-29 13:20:00,225.52,225.68,225.46,225.68,9387.0,220.2535,220.4098,220.1949,220.4098,9387.0
2023-11-29 13:30:00,225.65,225.66,225.4,225.52,24532.0,220.3805,220.3903,220.1364,220.2535,24532.0
2023-11-29 13:40:00,225.56,225.68,225.52,225.55,36729.0,220.2926,220.4098,220.2535,220.2828,36729.0
2023-11-29 13:50:00,225.55,225.75,225.55,225.65,19804.0,220.2828,220.4782,220.2828,220.3805,19804.0
2023-11-29 14:00:00,225.59,225.64,225.28,225.28,7047.0,220.3219,220.3707,220.0192,220.0192,7047.0
2023-11-29 14:10:00,225.26,225.38,225.11,225.21,12669.0,219.9996,220.1168,219.8531,219.9508,12669.0
2023-11-29 14:20:00,225.23,225.49,225.2,225.43,12869.0,219.9703,220.2242,219.941,220.1657,12869.0
2023-11-29 14:30:00,225.32,225.42,225.25,225.3,10824.0,220.0582,220.1559,219.9899,220.0387,10824.0
2023-11-29 14:40:00,225.37,225.42,225.11,225.42,10864.0,220.1071,220.1559,219.8531,220.1559,10864.0
2023-11-29 14:50:00,225.42,225.47,225.29,225.36,6252.0,220.1559,220.2047,220.0289,220.0973,6252.0
2023-11-29 15:00:00,225.33,225.38,225.26,225.26,12740.0,220.068,220.1168,219.9996,219.9996,12740.0
2023-11-29 15:10:00,225.25,225.34,225.21,225.26,6263.0,219.9899,220.0778,219.9508,219.9996,6263.0
2023-11-29 15:20:00,225.21,225.21,224.68,224.87,81002.0,219.9508,219.9508,219.4332,219.6187,81002.0
2023-11-29 15:30:00,224.79,224.95,224.79,224.8,14077.0,219.5406,219.6969,219.5406,219.5504,14077.0
2023-11-29 15:40:00,224.8,225.06,224.76,224.92,19416.0,219.5504,219.8043,219.5113,219.6676,19416.0
2023-11-29 15:50:00,224.96,225.22,224.73,225.12,84346.0,219.7066,219.9606,219.482,219.8629,84346.0
2023-11-30 09:30:00,225.0,225.74,224.51,225.69,24226.0,219.7457,220.4684,219.2671,220.4196,24226.0
2023-11-30 09:40:00,225.72,226.57,225.72,226.49,17238.0,220.4489,221.279,220.4489,221.2009,17238.0
2023-11-30 09:50:00,226.4,227.3,226.36,227.1,17719.0,221.113,221.992,221.0739,221.7967,17719.0
2023-11-30 10:00:00,227.14,227.28,226.69,226.74,14260.0,221.8357,221.9724,221.3962,221.4451,14260.0
2023-11-30 10:10:00,226.81,226.86,226.56,226.56,16345.0,221.5134,221.5623,221.2693,221.2693,16345.0
2023-11-30 10:20:00,226.62,226.63,226.29,226.33,19428.0,221.3279,221.3376,221.0056,221.0446,19428.0
2023-11-30 10:30:00,226.39,227.2,226.38,227.13,25944.0,221.1032,221.8943,221.0935,221.826,25944.0
2023-11-30 10:40:00,227.2,227.95,227.19,227.95,18153.0,221.8943,222.6268,221.8845,222.6268,18153.0
2023-11-30 10:50:00,227.93,228.25,227.84,227.99,25107.0,222.6073,222.9198,222.5194,222.6659,25107.0
2023-11-30 11:00:00,227.9,227.9,227.44,227.77,22062.0,222.578,222.578,222.1287,222.451,22062.0
2023-11-30 11:10:00,227.82,228.13,227.7,227.98,14048.0,222.4998,222.8026,222.3826,222.6561,14048.0
2023-11-30 11:20:00,227.96,228.66,227.85,228.65,16258.0,222.6366,223.3202,222.5291,223.3105,16258.0
2023-11-30 11:30:00,228.69,228.77,228.13,228.15,16920.0,223.3495,223.4277,222.8026,222.8221,16920.0
2023-11-30 11:40:00,228.15,228.47,228.1,228.19,26121.0,222.8221,223.1347,222.7733,222.8612,26121.0
2023-11-30 11:50:00,228.2,228.69,228.13,228.29,33505.0,222.871,223.3495,222.8026,222.9589,33505.0
2023-11-30 12:00:00,228.34,228.65,228.28,228.62,20510.0,223.0077,223.3105,222.9491,223.2812,20510.0
2023-11-30 12:10:00,228.64,228.7,228.26,228.26,21606.0,223.3007,223.3593,222.9296,222.9296,21606.0
2023-11-30 12:20:00,228.29,228.43,228.16,228.16,20810.0,222.9589,223.0956,222.8319,222.8319,20810.0
2023-11-30 12:30:00,228.2,228.27,228.12,228.23,10622.0,222.871,222.9393,222.7928,222.9003,10622.0
2023-11-30 12:40:00,228.21,228.33,228.04,228.08,14175.0,222.8807,222.9979,222.7147,222.7538,14175.0
2023-11-30 12:50:00,228.1,228.1,227.83,227.92,15122.0,222.7733,222.7733,222.5096,222.5975,15122.0
2023-11-30 13:00:00,227.95,228.17,227.88,228.05,11341.0,222.6268,222.8417,222.5584,222.7245,11341.0
2023-11-30 13:10:00,228.04,228.56,228.04,228.35,17315.0,222.7147,223.2226,222.7147,223.0175,17315.0
2023-11-30 13:20:00,228.35,228.63,228.35,228.55,17615.0,223.0175,223.2909,223.0175,223.2128,17615.0
2023-11-30 13:30:00,228.55,228.79,228.43,228.64,22423.0,223.2128,223.4472,223.0956,223.3007,22423.0
2023-11-30 13:40:00,228.69,228.87,228.54,228.63,15097.0,223.3495,223.5253,223.203,223.2909,15097.0
2023-11-30 13:50:00,228.63,228.63,228.44,228.58,17008.0,223.2909,223.2909,223.1054,223.2421,17008.0
2023-11-30 14:00:00,228.58,228.64,228.36,228.41,20333.0,223.2421,223.3007,223.0272,223.0761,20333.0
2023-11-30 14:10:00,228.43,228.74,228.32,228.72,20039.0,223.0956,223.3984,222.9882,223.3788,20039.0
2023-11-30 14:20:00,228.72,229.01,228.53,228.95,18620.0,223.3788,223.662,223.1933,223.6034,18620.0
2023-11-30 14:30:00,228.97,229.07,228.79,228.96,16051.0,223.623,223.7206,223.4472,223.6132,16051.0
2023-11-30 14:40:00,228.92,229.07,228.82,229.04,15114.0,223.5741,223.7206,223.4765,223.6913,15114.0
2023-11-30 14:50:00,229.02,229.1,228.84,229.03,13776.0,223.6718,223.7499,223.496,223.6816,13776.0
2023-11-30 15:00:00,229.05,229.05,228.77,228.91,14763.0,223.7011,223.7011,223.4277,223.5644,14763.0
2023-11-30 15:10:00,228.95,229.53,228.94,229.43,23295.0,223.6034,224.1699,223.5937,224.0722,23295.0
2023-11-30 15:20:00,229.49,229.51,229.15,229.36,20800.0,224.1308,224.1504,223.7988,224.0039,20800.0
2023-11-30 15:30:00,229.36,229.72,229.17,229.7,35118.0,224.0039,224.3555,223.8183,224.3359,35118.0
2023-11-30 15:40:00,229.72,230.3,229.59,230.23,67391.0,224.3555,224.9219,224.2285,224.8536,67391.0
2023-11-30 15:50:00,230.18,230.19,229.44,229.44,209829.0,224.8047,224.8145,224.082,224.082,209829.0
2023-12-01 09:30:00,228.34,229.65,227.81,229.06,25650.0,223.0077,224.2871,222.4901,223.7109,25650.0
2023-12-01 09:40:00,229.04,229.62,228.99,229.3,10468.0,223.6913,224.2578,223.6425,223.9453,10468.0
2023-12-01 09:50:00,229.31,229.32,228.6,229.08,19262.0,223.955,223.9648,223.2616,223.7304,19262.0
2023-12-01 10:00:00,229.26,229.4,228.53,228.8,19013.0,223.9062,224.0429,223.1933,223.457,19013.0
2023-12-01 10:10:00,228.86,229.18,228.71,228.79,13685.0,223.5156,223.8281,223.3691,223.4472,13685.0
2023-12-01 10:20:00,228.73,229.08,228.64,228.96,12600.0,223.3886,223.7304,223.3007,223.6132,12600.0
2023-12-01 10:30:00,228.98,229.01,228.67,228.9,16749.0,223.6327,223.662,223.33,223.5546,16749.0
2023-12-01 10:40:00,228.82,228.83,228.32,228.45,12236.0,223.4765,223.4863,222.9882,223.1151,12236.0
2023-12-01 10:50:00,228.5,228.51,228.06,228.2,13595.0,223.164,223.1737,222.7342,222.871,13595.0
2023-12-01 11:00:00,228.17,228.34,227.73,228.09,11717.0,222.8417,223.0077,222.4119,222.7635,11717.0
2023-12-01 11:10:00,228.13,228.29,227.95,228.0,11766.0,222.8026,222.9589,222.6268,222.6756,11766.0
2023-12-01 11:20:00,228.0,228.66,227.99,228.66,11663.0,222.6756,223.3202,222.6659,223.3202,11663.0
2023-12-01 11:30:00,228.62,228.9,228.37,228.62,12083.0,223.2812,223.5546,223.037,223.2812,12083.0
2023-12-01 11:40:00,228.65,229.13,228.49,229.13,16700.0,223.3105,223.7792,223.1542,223.7792,16700.0
2023-12-01 11:50:00,229.19,229.44,229.19,229.29,8717.0,223.8378,224.082,223.8378,223.9355,8717.0
2023-12-01 12:00:00,229.37,229.49,229.24,229.49,8298.0,224.0136,224.1308,223.8867,224.1308,8298.0
2023-12-01 12:10:00,229.48,229.54,229.17,229.3,8269.0,224.1211,224.1797,223.8183,223.9453,8269.0
2023-12-01 12:20:00,229.3,229.41,229.04,229.37,7763.0,223.9453,224.0527,223.6913,224.0136,7763.0
2023-12-01 12:30:00,229.37,229.42,229.23,229.31,7593.0,224.0136,224.0625,223.8769,223.955,7593.0
2023-12-01 12:40:00,229.29,229.48,229.24,229.46,8619.0,223.9355,224.1211,223.8867,224.1015,8619.0
2023-12-01 12:50:00,229.51,229.71,229.46,229.46,12960.0,224.1504,224.3457,224.1015,224.1015,12960.0
2023-12-01 13:00:00,229.46,229.49,229.03,229.05,16314.0,224.1015,224.1308,223.6816,223.7011,16314.0
2023-12-01 13:10:00,229.03,229.06,228.64,228.77,13322.0,223.6816,223.7109,223.3007,223.4277,13322.0
2023-12-01 13:20:00,228.77,228.78,228.52,228.52,12417.0,223.4277,223.4374,223.1835,223.1835,12417.0
2023-12-01 13:30:00,228.62,228.74,228.41,228.64,10577.0,223.2812,223.3984,223.0761,223.3007,10577.0
2023-12-01 13:40:00,228.65,228.97,228.64,228.87,7215.0,223.3105,223.623,223.3007,223.5253,7215.0
2023-12-01 13:50:00,228.84,228.89,228.66,228.77,10418.0,223.496,223.5449,223.3202,223.4277,10418.0
2023-12-01 14:00:00,228.78,229.13,228.78,228.98,10705.0,223.4374,223.7792,223.4374,223.6327,10705.0
2023-12-01 14:10:00,229.0,229.16,228.94,229.03,12222.0,223.6523,223.8085,223.5937,223.6816,12222.0
2023-12-01 14:20:00,228.98,229.13,228.98,229.04,11966.0,223.6327,223.7792,223.6327,223.6913,11966.0
2023-12-01 14:30:00,229.1,229.1,228.89,228.97,10394.0,223.7499,223.7499,223.5449,223.623,10394.0
2023-12-01 14:40:00,228.97,229.18,228.87,229.11,7838.0,223.623,223.8281,223.5253,223.7597,7838.0
2023-12-01 14:50:00,229.11,229.35,229.11,229.28,13514.0,223.7597,223.9941,223.7597,223.9257,13514.0
2023-12-01 15:00:00,229.22,229.32,229.06,229.17,10508.0,223.8671,223.9648,223.7109,223.8183,10508.0
2023-12-01 15:10:00,229.16,229.2,228.98,229.04,13390.0,223.8085,223.8476,223.6327,223.6913,13390.0
2023-12-01 15:20:00,229.04,229.04,228.75,228.86,19872.0,223.6913,223.6913,223.4081,223.5156,19872.0
2023-12-01 15:30:00,228.87,229.07,228.81,228.87,22520.0,223.5253,223.7206,223.4667,223.5253,22520.0
2023-12-01 15:40:00,228.87,229.24,228.85,229.15,32459.0,223.5253,223.8867,223.5058,223.7988,32459.0
2023-12-01 15:50:00,229.12,229.19,228.5,228.63,161787.0,223.7695,223.8378,223.164,223.2909,161787.0
2023-12-04 09:30:00,228.45,229.29,227.51,229.25,29518.0,223.1151,223.9355,222.1971,223.8964,29518.0
2023-12-04 09:40:00,229.25,229.86,229.08,229.74,8858.0,223.8964,224.4922,223.7304,224.375,8858.0
2023-12-04 09:50:00,229.77,230.4,229.52,230.33,24686.0,224.4043,225.0196,224.1601,224.9512,24686.0
2023-12-04 10:00:00,230.33,230.33,229.07,229.89,19116.0,224.9512,224.9512,223.7206,224.5215,19116.0
2023-12-04 10:10:00,229.95,229.96,229.31,229.76,17330.0,224.5801,224.5899,223.955,224.3945,17330.0
2023-12-04 10:20:00,229.8,230.14,229.49,229.88,22033.0,224.4336,224.7657,224.1308,224.5117,22033.0
2023-12-04 10:30:00,229.89,230.13,229.72,229.83,13880.0,224.5215,224.7559,224.3555,224.4629,13880.0
2023-12-04 10:40:00,229.73,229.74,229.09,229.1,13033.0,224.3652,224.375,223.7402,223.7499,13033.0
2023-12-04 10:50:00,229.18,229.52,229.12,229.27,9936.0,223.8281,224.1601,223.7695,223.916,9936.0
2023-12-04 11:00:00,229.27,229.45,229.16,229.26,10022.0,223.916,224.0918,223.8085,223.9062,10022.0
2023-12-04 11:10:00,229.31,229.31,228.77,228.78,13767.0,223.955,223.955,223.4277,223.4374,13767.0
2023-12-04 11:20:00,228.73,228.92,228.63,228.89,8060.0,223.3886,223.5741,223.2909,223.5449,8060.0
2023-12-04 11:30:00,228.92,229.04,228.87,228.95,10165.0,223.5741,223.6913,223.5253,223.6034,10165.0
2023-12-04 11:40:00,228.92,228.92,228.57,228.63,10780.0,223.5741,223.5741,223.2323,223.2909,10780.0
2023-12-04 11:50:00,228.59,228.65,228.33,228.42,8858.0,223.2519,223.3105,222.9979,223.0858,8858.0
2023-12-04 12:00:00,228.42,228.59,228.32,228.55,8979.0,223.0858,223.2519,222.9882,223.2128,8979.0
2023-12-04 12:10:00,228.56,228.59,228.35,228.36,12186.0,223.2226,223.2519,223.0175,223.0272,12186.0
2023-12-04 12:20:00,228.41,228.78,228.36,228.77,22866.0,223.0761,223.4374,223.0272,223.4277,22866.0
2023-12-04 12:30:00,228.76,229.08,228.71,229.02,10098.0,223.4179,223.7304,223.3691,223.6718,10098.0
2023-12-04 12:40:00,229.0,229.02,228.83,228.93,25213.0,223.6523,223.6718,223.4863,223.5839,25213.0
2023-12-04 12:50:00,228.93,229.14,228.9,229.05,10641.0,223.5839,223.789,223.5546,223.7011,10641.0
2023-12-04 13:00:00,229.02,229.2,228.89,229.03,19357.0,223.6718,223.8476,223.5449,223.6816,19357.0
2023-12-04 13:10:00,229.07,229.07,228.62,228.62,17756.0,223.7206,223.7206,223.2812,223.2812,17756.0
2023-12-04 13:20:00,228.63,228.88,228.55,228.85,12293.0,223.2909,223.5351,223.2128,223.5058,12293.0
2023-12-04 13:30:00,228.84,229.11,228.81,228.98,7867.0,223.496,223.7597,223.4667,223.6327,7867.0
2023-12-04 13:40:00,229.02,229.16,228.92,229.13,11580.0,223.6718,223.8085,223.5741,223.7792,11580.0
2023-12-04 13:50:00,229.18,229.28,229.01,229.17,10603.0,223.8281,223.9257,223.662,223.8183,10603.0
2023-12-04 14:00:00,229.13,229.47,229.13,229.44,11570.0,223.7792,224.1113,223.7792,224.082,11570.0
2023-12-04 14:10:00,229.43,229.46,228.93,228.98,15712.0,224.0722,224.1015,223.5839,223.6327,15712.0
2023-12-04 14:20:00,228.92,229.07,228.86,228.94,12700.0,223.5741,223.7206,223.5156,223.5937,12700.0
2023-12-04 14:30:00,228.93,229.07,228.89,228.95,15009.0,223.5839,223.7206,223.5449,223.6034,15009.0
2023-12-04 14:40:00,228.93,229.11,228.81,228.94,9529.0,223.5839,223.7597,223.4667,223.5937,9529.0
2023-12-04 14:50:00,228.94,228.96,228.6,228.61,17434.0,223.5937,223.6132,223.2616,223.2714,17434.0
2023-12-04 15:00:00,228.65,228.81,228.57,228.74,16016.0,223.3105,223.4667,223.2323,223.3984,16016.0
2023-12-04 15:10:00,228.72,228.81,228.54,228.58,15797.0,223.3788,223.4667,223.203,223.2421,15797.0
2023-12-04 15:20:00,228.58,228.58,228.4,228.47,14746.0,223.2421,223.2421,223.0663,223.1347,14746.0
2023-12-04 15:30:00,228.47,228.47,228.14,228.22,20529.0,223.1347,223.1347,222.8124,222.8905,20529.0
2023-12-04 15:40:00,228.26,228.45,228.11,228.37,49723.0,222.9296,223.1151,222.7831,223.037,49723.0
2023-12-04 15:50:00,228.42,228.49,228.07,228.07,113605.0,223.0858,223.1542,222.744,222.744,113605.0
2023-12-05 09:30:00,227.68,227.98,226.46,226.7,26569.0,222.3631,222.6561,221.1716,221.406,26569.0
2023-12-05 09:40:00,227.11,227.76,227.04,227.51,9746.0,221.8064,222.4412,221.7381,222.1971,9746.0
2023-12-05 09:50:00,227.58,227.94,227.3,227.3,15331.0,222.2654,222.617,221.992,221.992,15331.0
2023-12-05 10:00:00,227.37,227.7,226.93,226.94,15715.0,222.0603,222.3826,221.6306,221.6404,15715.0
2023-12-05 10:10:00,226.99,226.99,226.58,226.83,12181.0,221.6892,221.6892,221.2888,221.533,12181.0
2023-12-05 10:20:00,226.88,227.29,226.77,227.29,7655.0,221.5818,221.9822,221.4744,221.9822,7655.0
2023-12-05 10:30:00,227.23,227.3,226.73,226.88,12864.0,221.9236,221.992,221.4353,221.5818,12864.0
2023-12-05 10:40:00,226.87,227.06,226.79,226.92,8869.0,221.572,221.7576,221.4939,221.6209,8869.0
2023-12-05 10:50:00,227.0,227.09,226.91,226.98,12330.0,221.699,221.7869,221.6111,221.6795,12330.0
2023-12-05 11:00:00,227.02,227.34,227.02,227.12,8671.0,221.7185,222.031,221.7185,221.8162,8671.0
2023-12-05 11:10:00,227.23,227.49,227.13,227.16,10651.0,221.9236,222.1775,221.826,221.8553,10651.0
2023-12-05 11:20:00,227.21,227.68,227.11,227.68,12332.0,221.9041,222.3631,221.8064,222.3631,12332.0
2023-12-05 11:30:00,227.67,228.33,227.67,228.27,15731.0,222.3533,222.9979,222.3533,222.9393,15731.0
2023-12-05 11:40:00,228.27,228.28,227.75,227.75,12557.0,222.9393,222.9491,222.4315,222.4315,12557.0
2023-12-05 11:50:00,227.7,227.98,227.63,227.76,4944.0,222.3826,222.6561,222.3143,222.4412,4944.0
2023-12-05 12:00:00,227.73,227.95,227.73,227.79,16317.0,222.4119,222.6268,222.4119,222.4705,16317.0
2023-12-05 12:10:00,227.9,228.03,227.73,227.9,47248.0,222.578,222.7049,222.4119,222.578,47248.0
2023-12-05 12:20:00,227.9,227.99,227.73,227.88,40918.0,222.578,222.6659,222.4119,222.5584,40918.0
2023-12-05 12:30:00,227.89,227.93,227.69,227.79,10036.0,222.5682,222.6073,222.3729,222.4705,10036.0
2023-12-05 12:40:00,227.83,227.99,227.62,227.81,12017.0,222.5096,222.6659,222.3045,222.4901,12017.0
2023-12-05 12:50:00,227.77,227.99,227.75,227.94,27455.0,222.451,222.6659,222.4315,222.617,27455.0
2023-12-05 13:00:00,227.9,228.0,227.7,227.72,42692.0,222.578,222.6756,222.3826,222.4022,42692.0
2023-12-05 13:10:00,227.75,228.0,227.75,227.95,17739.0,222.4315,222.6756,222.4315,222.6268,17739.0
2023-12-05 13:20:00,227.95,228.01,227.78,227.93,29167.0,222.6268,222.6854,222.4608,222.6073,29167.0
2023-12-05 13:30:00,227.94,228.73,227.88,228.7,56132.0,222.617,223.3886,222.5584,223.3593,56132.0
2023-12-05 13:40:00,228.66,228.66,228.01,228.01,24712.0,223.3202,223.3202,222.6854,222.6854,24712.0
2023-12-05 13:50:00,228.04,228.04,227.71,227.82,14240.0,222.7147,222.7147,222.3924,222.4998,14240.0
2023-12-05 14:00:00,227.83,228.13,227.83,228.1,6828.0,222.5096,222.8026,222.5096,222.7733,6828.0
2023-12-05 14:10:00,228.07,228.62,228.06,228.23,13801.0,222.744,223.2812,222.7342,222.9003,13801.0
2023-12-05 14:20:00,228.21,228.21,227.97,228.15,14134.0,222.8807,222.8807,222.6463,222.8221,14134.0
2023-12-05 14:30:00,228.18,228.28,227.95,227.95,11859.0,222.8514,222.9491,222.6268,222.6268,11859.0
2023-12-05 14:40:00,227.97,228.08,227.84,227.85,7053.0,222.6463,222.7538,222.5194,222.5291,7053.0
2023-12-05 14:50:00,227.81,227.87,227.71,227.82,5253.0,222.4901,222.5487,222.3924,222.4998,5253.0
2023-12-05 15:00:00,227.8,227.93,227.73,227.89,15507.0,222.4803,222.6073,222.4119,222.5682,15507.0
2023-12-05 15:10:00,227.89,227.9,227.53,227.64,23622.0,222.5682,222.578,222.2166,222.324,23622.0
2023-12-05 15:20:00,227.65,227.67,227.4,227.64,21449.0,222.3338,222.3533,222.0896,222.324,21449.0
2023-12-05 15:30:00,227.65,227.66,227.4,227.45,26229.0,222.3338,222.3436,222.0896,222.1385,26229.0
2023-12-05 15:40:00,227.4,227.45,227.02,227.24,37979.0,222.0896,222.1385,221.7185,221.9334,37979.0
2023-12-05 15:50:00,227.26,227.26,226.59,226.87,134681.0,221.9529,221.9529,221.2986,221.572,134681.0
2023-12-06 09:30:00,227.05,227.8,226.79,227.08,25272.0,221.7478,222.4803,221.4939,221.7771,25272.0
2023-12-06 09:40:00,227.19,227.49,226.85,226.85,14364.0,221.8845,222.1775,221.5525,221.5525,14364.0
2023-12-06 09:50:00,226.87,226.87,226.18,226.77,14339.0,221.572,221.572,220.8981,221.4744,14339.0
2023-12-06 10:00:00,226.75,226.81,225.61,225.9,46778.0,221.4548,221.5134,220.3414,220.6247,46778.0
2023-12-06 10:10:00,225.95,226.02,225.56,225.8,28935.0,220.6735,220.7419,220.2926,220.527,28935.0
2023-12-06 10:20:00,225.85,226.13,225.4,225.92,22489.0,220.5758,220.8493,220.1364,220.6442,22489.0
2023-12-06 10:30:00,225.92,225.92,224.92,224.95,30800.0,220.6442,220.6442,219.6676,219.6969,30800.0
2023-12-06 10:40:00,224.93,224.99,224.16,224.16,22438.0,219.6773,219.7359,218.9253,218.9253,22438.0
2023-12-06 10:50:00,224.25,224.25,223.69,224.02,16215.0,219.0132,219.0132,218.4663,218.7886,16215.0
2023-12-06 11:00:00,224.09,224.26,223.95,224.23,17025.0,218.8569,219.023,218.7202,218.9937,17025.0
2023-12-06 11:10:00,224.19,224.19,223.1,223.11,15299.0,218.9546,218.9546,217.8901,217.8998,15299.0
2023-12-06 11:20:00,223.08,223.2,222.83,223.2,18150.0,217.8705,217.9877,217.6264,217.9877,18150.0
2023-12-06 11:30:00,223.32,223.91,223.32,223.91,21852.0,218.1049,218.6811,218.1049,218.6811,21852.0
2023-12-06 11:40:00,223.9,224.32,223.89,224.26,22677.0,218.6714,219.0816,218.6616,219.023,22677.0
2023-12-06 11:50:00,224.2,224.5,224.2,224.34,18047.0,218.9644,219.2574,218.9644,219.1011,18047.0
2023-12-06 12:00:00,224.34,224.72,224.34,224.67,3884.0,219.1011,219.4722,219.1011,219.4234,3884.0
2023-12-06 12:10:00,224.72,224.88,224.45,224.86,8367.0,219.4722,219.6285,219.2085,219.609,8367.0
2023-12-06 12:20:00,224.81,224.83,224.57,224.64,13055.0,219.5601,219.5797,219.3257,219.3941,13055.0
2023-12-06 12:30:00,224.68,224.75,224.55,224.59,9468.0,219.4332,219.5015,219.3062,219.3453,9468.0
2023-12-06 12:40:00,224.72,224.8,224.42,224.53,16185.0,219.4722,219.5504,219.1792,219.2867,16185.0
2023-12-06 12:50:00,224.6,224.86,224.37,224.73,11279.0,219.355,219.609,219.1304,219.482,11279.0
2023-12-06 13:00:00,224.8,225.25,224.77,224.96,11979.0,219.5504,219.9899,219.5211,219.7066,11979.0
2023-12-06 13:10:00,225.01,225.06,224.67,224.76,18410.0,219.7555,219.8043,219.4234,219.5113,18410.0
2023-12-06 13:20:00,224.83,225.03,224.73,224.88,11486.0,219.5797,219.775,219.482,219.6285,11486.0
2023-12-06 13:30:00,224.88,225.04,224.83,225.01,11843.0,219.6285,219.7848,219.5797,219.7555,11843.0
2023-12-06 13:40:00,224.99,225.19,224.96,225.0,9286.0,219.7359,219.9313,219.7066,219.7457,9286.0
2023-12-06 13:50:00,225.01,225.11,224.82,224.83,9786.0,219.7555,219.8531,219.5699,219.5797,9786.0
2023-12-06 14:00:00,224.87,225.04,224.76,225.04,13295.0,219.6187,219.7848,219.5113,219.7848,13295.0
2023-12-06 14:10:00,225.04,225.06,224.83,224.83,12190.0,219.7848,219.8043,219.5797,219.5797,12190.0
2023-12-06 14:20:00,224.84,224.86,224.53,224.66,16042.0,219.5894,219.609,219.2867,219.4136,16042.0
2023-12-06 14:30:00,224.66,224.92,224.56,224.6,10589.0,219.4136,219.6676,219.316,219.355,10589.0
2023-12-06 14:40:00,224.62,224.63,224.38,224.59,19432.0,219.3746,219.3843,219.1402,219.3453,19432.0
2023-12-06 14:50:00,224.59,224.59,224.23,224.29,19167.0,219.3453,219.3453,218.9937,219.0523,19167.0
2023-12-06 15:00:00,224.31,224.37,224.17,224.27,17045.0,219.0718,219.1304,218.9351,219.0327,17045.0
2023-12-06 15:10:00,224.24,224.41,224.2,224.4,17762.0,219.0034,219.1695,218.9644,219.1597,17762.0
2023-12-06 15:20:00,224.41,224.41,224.01,224.04,25038.0,219.1695,219.1695,218.7788,218.8081,25038.0
2023-12-06 15:30:00,224.06,224.11,223.86,223.94,47827.0,218.8276,218.8765,218.6323,218.7104,47827.0
2023-12-06 15:40:00,223.95,223.95,223.78,223.82,51868.0,218.7202,218.7202,218.5542,218.5932,51868.0
2023-12-06 15:50:00,223.82,224.44,223.74,224.3,180064.0,218.5932,219.1988,218.5151,219.062,180064.0
2023-12-07 09:30:00,225.0,225.29,224.12,224.37,33218.0,219.7457,220.0289,218.8862,219.1304,33218.0
2023-12-07 09:40:00,224.5,224.98,224.25,224.69,19833.0,219.2574,219.7262,219.0132,219.4429,19833.0
2023-12-07 09:50:00,224.68,224.87,224.34,224.44,15587.0,219.4332,219.6187,219.1011,219.1988,15587.0
2023-12-07 10:00:00,224.32,224.65,224.25,224.65,18610.0,219.0816,219.4039,219.0132,219.4039,18610.0
2023-12-07 10:10:00,224.62,224.74,224.36,224.53,10924.0,219.3746,219.4918,219.1206,219.2867,10924.0
2023-12-07 10:20:00,224.56,224.56,224.25,224.36,79820.0,219.316,219.316,219.0132,219.1206,79820.0
2023-12-07 10:30:00,224.28,224.35,223.8,223.88,27376.0,219.0425,219.1109,218.5737,218.6518,27376.0
2023-12-07 10:40:00,223.85,224.07,223.67,224.03,93567.0,218.6225,218.8374,218.4468,218.7983,93567.0
2023-12-07 10:50:00,224.02,224.02,223.34,223.38,17762.0,218.7886,218.7886,218.1245,218.1635,17762.0
2023-12-07 11:00:00,223.34,223.56,223.34,223.37,25614.0,218.1245,218.3393,218.1245,218.1538,25614.0
2023-12-07 11:10:00,223.34,223.39,223.09,223.12,30053.0,218.1245,218.1733,217.8803,217.9096,30053.0
2023-12-07 11:20:00,223.2,223.48,223.12,223.13,6822.0,217.9877,218.2612,217.9096,217.9194,6822.0
2023-12-07 11:30:00,223.09,223.19,222.93,223.06,35198.0,217.8803,217.978,217.724,217.851,35198.0
2023-12-07 11:40:00,223.08,223.34,223.0,223.29,3219.0,217.8705,218.1245,217.7924,218.0756,3219.0
2023-12-07 11:50:00,223.34,223.74,223.34,223.6,14963.0,218.1245,218.5151,218.1245,218.3784,14963.0
2023-12-07 12:00:00,223.78,223.84,223.48,223.51,5472.0,218.5542,218.6128,218.2612,218.2905,5472.0
2023-12-07 12:10:00,223.48,223.49,223.02,223.12,30517.0,218.2612,218.271,217.8119,217.9096,30517.0
2023-12-07 12:20:00,223.13,223.2,223.03,223.13,14509.0,217.9194,217.9877,217.8217,217.9194,14509.0
2023-12-07 12:30:00,223.1,223.14,222.92,223.06,26995.0,217.8901,217.9291,217.7143,217.851,26995.0
2023-12-07 12:40:00,223.0,223.63,223.0,223.59,9684.0,217.7924,218.4077,217.7924,218.3686,9684.0
2023-12-07 12:50:00,223.59,223.7,223.41,223.45,11769.0,218.3686,218.476,218.1928,218.2319,11769.0
2023-12-07 13:00:00,223.47,223.58,223.4,223.41,11340.0,218.2514,218.3589,218.1831,218.1928,11340.0
2023-12-07 13:10:00,223.38,223.65,223.34,223.64,8949.0,218.1635,218.4272,218.1245,218.4175,8949.0
2023-12-07 13:20:00,223.63,223.64,223.46,223.64,12555.0,218.4077,218.4175,218.2417,218.4175,12555.0
2023-12-07 13:30:00,223.66,223.78,223.56,223.66,8773.0,218.437,218.5542,218.3393,218.437,8773.0
2023-12-07 13:40:00,223.65,223.7,223.61,223.69,11611.0,218.4272,218.476,218.3882,218.4663,11611.0
2023-12-07 13:50:00,223.69,223.7,223.56,223.58,6729.0,218.4663,218.476,218.3393,218.3589,6729.0
2023-12-07 14:00:00,223.53,223.69,223.38,223.68,16530.0,218.31,218.4663,218.1635,218.4565,16530.0
2023-12-07 14:10:00,223.64,223.74,223.48,223.48,6837.0,218.4175,218.5151,218.2612,218.2612,6837.0
2023-12-07 14:20:00,223.48,223.74,223.43,223.66,27511.0,218.2612,218.5151,218.2124,218.437,27511.0
2023-12-07 14:30:00,223.65,223.7,223.5,223.57,10202.0,218.4272,218.476,218.2807,218.3491,10202.0
2023-12-07 14:40:00,223.57,223.64,223.42,223.46,10963.0,218.3491,218.4175,218.2026,218.2417,10963.0
2023-12-07 14:50:00,223.46,223.48,223.28,223.4,16287.0,218.2417,218.2612,218.0659,218.1831,16287.0
2023-12-07 15:00:00,223.4,223.4,223.27,223.31,129045.0,218.1831,218.1831,218.0561,218.0952,129045.0
2023-12-07 15:10:00,223.33,223.55,223.29,223.31,28681.0,218.1147,218.3296,218.0756,218.0952,28681.0
2023-12-07 15:20:00,223.31,223.43,223.23,223.31,171050.0,218.0952,218.2124,218.017,218.0952,171050.0
2023-12-07 15:30:00,223.34,223.49,223.28,223.34,43547.0,218.1245,218.271,218.0659,218.1245,43547.0
2023-12-07 15:40:00,223.33,223.54,223.21,223.22,94717.0,218.1147,218.3198,217.9975,218.0073,94717.0
2023-12-07 15:50:00,223.19,223.3,223.03,223.11,196812.0,217.978,218.0854,217.8217,217.8998,196812.0
2023-12-08 09:30:00,222.9,223.42,222.06,222.28,25818.0,217.6947,218.2026,216.8743,217.0892,25818.0
2023-12-08 09:40:00,222.2,222.47,221.73,221.96,25898.0,217.0111,217.2748,216.5521,216.7767,25898.0
2023-12-08 09:50:00,222.22,222.44,221.89,222.13,16641.0,217.0306,217.2455,216.7083,216.9427,16641.0
2023-12-08 10:00:00,222.17,223.13,222.17,222.39,33210.0,216.9818,217.9194,216.9818,217.1966,33210.0
2023-12-08 10:10:00,222.36,222.52,222.3,222.35,26597.0,217.1673,217.3236,217.1087,217.1576,26597.0
2023-12-08 10:20:00,222.3,222.3,221.64,221.74,154489.0,217.1087,217.1087,216.4642,216.5618,154489.0
2023-12-08 10:30:00,221.71,222.28,221.69,222.28,121650.0,216.5325,217.0892,216.513,217.0892,121650.0
2023-12-08 10:40:00,222.22,222.22,221.85,222.01,11672.0,217.0306,217.0306,216.6693,216.8255,11672.0
2023-12-08 10:50:00,222.13,222.59,222.01,222.39,15610.0,216.9427,217.392,216.8255,217.1966,15610.0
2023-12-08 11:00:00,222.39,222.45,221.93,221.98,28667.0,217.1966,217.2552,216.7474,216.7962,28667.0
2023-12-08 11:10:00,221.99,222.07,221.81,221.98,15174.0,216.806,216.8841,216.6302,216.7962,15174.0
2023-12-08 11:20:00,222.03,222.04,221.86,221.93,12780.0,216.845,216.8548,216.679,216.7474,12780.0
2023-12-08 11:30:00,221.96,222.35,221.96,222.1,23865.0,216.7767,217.1576,216.7767,216.9134,23865.0
2023-12-08 11:40:00,222.08,222.15,222.0,222.14,31621.0,216.8939,216.9622,216.8157,216.9525,31621.0
2023-12-08 11:50:00,222.14,222.28,222.11,222.13,33868.0,216.9525,217.0892,216.9232,216.9427,33868.0
2023-12-08 12:00:00,222.15,222.15,222.01,222.04,17882.0,216.9622,216.9622,216.8255,216.8548,17882.0
2023-12-08 12:10:00,222.04,222.26,222.02,222.26,19471.0,216.8548,217.0697,216.8353,217.0697,19471.0
2023-12-08 12:20:00,222.22,222.46,222.19,222.36,6295.0,217.0306,217.265,217.0013,217.1673,6295.0
2023-12-08 12:30:00,222.37,222.79,222.36,222.59,53421.0,217.1771,217.5873,217.1673,217.392,53421.0
2023-12-08 12:40:00,222.59,222.71,222.5,222.7,6672.0,217.392,217.5092,217.3041,217.4994,6672.0
2023-12-08 12:50:00,222.71,223.01,222.7,222.87,15877.0,217.5092,217.8022,217.4994,217.6654,15877.0
2023-12-08 13:00:00,222.88,223.05,222.6,222.84,52695.0,217.6752,217.8412,217.4017,217.6361,52695.0
2023-12-08 13:10:00,222.85,223.24,222.85,223.09,74518.0,217.6459,218.0268,217.6459,217.8803,74518.0
2023-12-08 13:20:00,223.12,223.17,222.92,223.0,19228.0,217.9096,217.9584,217.7143,217.7924,19228.0
2023-12-08 13:30:00,223.01,223.04,222.47,222.61,24045.0,217.8022,217.8315,217.2748,217.4115,24045.0
2023-12-08 13:40:00,222.65,222.71,222.34,222.41,7725.0,217.4506,217.5092,217.1478,217.2162,7725.0
2023-12-08 13:50:00,222.37,222.41,222.08,222.35,8006.0,217.1771,217.2162,216.8939,217.1576,8006.0
2023-12-08 14:00:00,222.32,222.5,222.26,222.45,9011.0,217.1283,217.3041,217.0697,217.2552,9011.0
2023-12-08 14:10:00,222.51,222.56,222.38,222.55,7883.0,217.3138,217.3627,217.1869,217.3529,7883.0
2023-12-08 14:20:00,222.51,222.55,222.3,222.43,12999.0,217.3138,217.3529,217.1087,217.2357,12999.0
2023-12-08 14:30:00,222.47,222.56,222.34,222.39,7871.0,217.2748,217.3627,217.1478,217.1966,7871.0
2023-12-08 14:40:00,222.42,222.55,222.39,222.54,7382.0,217.2259,217.3529,217.1966,217.3431,7382.0
2023-12-08 14:50:00,222.51,222.65,222.37,222.43,20185.0,217.3138,217.4506,217.1771,217.2357,20185.0
2023-12-08 15:00:00,222.44,222.53,222.37,222.5,23319.0,217.2455,217.3334,217.1771,217.3041,23319.0
2023-12-08 15:10:00,222.53,222.58,222.39,222.55,16559.0,217.3334,217.3822,217.1966,217.3529,16559.0
2023-12-08 15:20:00,222.6,222.92,222.56,222.85,8522.0,217.4017,217.7143,217.3627,217.6459,8522.0
2023-12-08 15:30:00,222.88,223.43,222.79,223.37,24821.0,217.6752,218.2124,217.5873,218.1538,24821.0
2023-12-08 15:40:00,223.32,223.45,223.0,223.09,79181.0,218.1049,218.2319,217.7924,217.8803,79181.0
2023-12-08 15:50:00,223.08,223.15,222.68,222.85,123199.0,217.8705,217.9389,217.4799,217.6459,123199.0
2023-12-11 09:30:00,223.91,223.93,222.92,223.15,31042.0,218.6811,218.7007,217.7143,217.9389,31042.0
2023-12-11 09:40:00,222.83,223.35,222.25,223.35,10042.0,217.6264,218.1342,217.0599,218.1342,10042.0
2023-12-11 09:50:00,223.26,223.68,223.02,223.5,6753.0,218.0463,218.4565,217.8119,218.2807,6753.0
2023-12-11 10:00:00,223.58,223.98,223.39,223.8,104990.0,218.3589,218.7495,218.1733,218.5737,104990.0
2023-12-11 10:10:00,223.83,224.4,223.7,224.09,76225.0,218.603,219.1597,218.476,218.8569,76225.0
2023-12-11 10:20:00,224.05,224.2,223.96,224.09,83565.0,218.8179,218.9644,218.73,218.8569,83565.0
2023-12-11 10:30:00,224.11,224.62,224.02,224.57,130986.0,218.8765,219.3746,218.7886,219.3257,130986.0
2023-12-11 10:40:00,224.62,224.67,224.13,224.43,40305.0,219.3746,219.4234,218.896,219.189,40305.0
2023-12-11 10:50:00,224.47,225.04,224.46,224.85,32102.0,219.2281,219.7848,219.2183,219.5992,32102.0
2023-12-11 11:00:00,224.85,225.16,224.84,225.08,21584.0,219.5992,219.902,219.5894,219.8238,21584.0
2023-12-11 11:10:00,225.06,225.11,224.87,225.09,16304.0,219.8043,219.8531,219.6187,219.8336,16304.0
2023-12-11 11:20:00,225.06,225.06,224.34,224.57,16605.0,219.8043,219.8043,219.1011,219.3257,16605.0
2023-12-11 11:30:00,224.56,224.89,224.38,224.82,14624.0,219.316,219.6383,219.1402,219.5699,14624.0
2023-12-11 11:40:00,224.85,224.85,224.58,224.59,12319.0,219.5992,219.5992,219.3355,219.3453,12319.0
2023-12-11 11:50:00,224.57,224.66,224.33,224.36,7880.0,219.3257,219.4136,219.0913,219.1206,7880.0
2023-12-11 12:00:00,224.38,224.56,224.36,224.4,10712.0,219.1402,219.316,219.1206,219.1597,10712.0
2023-12-11 12:10:00,224.44,224.51,224.2,224.38,18902.0,219.1988,219.2671,218.9644,219.1402,18902.0
2023-12-11 12:20:00,224.37,224.71,224.33,224.71,13769.0,219.1304,219.4625,219.0913,219.4625,13769.0
2023-12-11 12:30:00,224.74,224.92,224.72,224.88,18945.0,219.4918,219.6676,219.4722,219.6285,18945.0
2023-12-11 12:40:00,224.9,225.04,224.87,224.97,12030.0,219.648,219.7848,219.6187,219.7164,12030.0
2023-12-11 12:50:00,224.93,224.94,224.76,224.9,7889.0,219.6773,219.6871,219.5113,219.648,7889.0
2023-12-11 13:00:00,224.87,224.89,224.68,224.73,7854.0,219.6187,219.6383,219.4332,219.482,7854.0
2023-12-11 13:10:00,224.75,224.79,224.6,224.66,8947.0,219.5015,219.5406,219.355,219.4136,8947.0
2023-12-11 13:20:00,224.68,224.91,224.67,224.81,13107.0,219.4332,219.6578,219.4234,219.5601,13107.0
2023-12-11 13:30:00,224.81,224.88,224.72,224.78,13919.0,219.5601,219.6285,219.4722,219.5308,13919.0
2023-12-11 13:40:00,224.92,225.07,224.88,225.03,12961.0,219.6676,219.8141,219.6285,219.775,12961.0
2023-12-11 13:50:00,225.02,225.05,224.95,225.02,14217.0,219.7652,219.7945,219.6969,219.7652,14217.0
2023-12-11 14:00:00,225.02,225.02,224.72,224.86,24106.0,219.7652,219.7652,219.4722,219.609,24106.0
2023-12-11 14:10:00,224.88,224.98,224.68,224.71,20216.0,219.6285,219.7262,219.4332,219.4625,20216.0
2023-12-11 14:20:00,224.7,224.94,224.62,224.86,14855.0,219.4527,219.6871,219.3746,219.609,14855.0
2023-12-11 14:30:00,224.88,224.94,224.75,224.75,11010.0,219.6285,219.6871,219.5015,219.5015,11010.0
2023-12-11 14:40:00,224.77,224.81,224.63,224.81,13102.0,219.5211,219.5601,219.3843,219.5601,13102.0
2023-12-11 14:50:00,224.83,225.01,224.78,224.9,34371.0,219.5797,219.7555,219.5308,219.648,34371.0
2023-12-11 15:00:00,224.88,225.05,224.87,225.0,27787.0,219.6285,219.7945,219.6187,219.7457,27787.0
2023-12-11 15:10:00,224.99,225.06,224.82,224.9,40230.0,219.7359,219.8043,219.5699,219.648,40230.0
2023-12-11 15:20:00,224.88,224.94,224.8,224.87,24976.0,219.6285,219.6871,219.5504,219.6187,24976.0
2023-12-11 15:30:00,224.87,224.88,224.6,224.61,20539.0,219.6187,219.6285,219.355,219.3648,20539.0
2023-12-11 15:40:00,224.6,224.68,224.41,224.55,30604.0,219.355,219.4332,219.1695,219.3062,30604.0
2023-12-11 15:50:00,224.51,224.62,224.26,224.53,118766.0,219.2671,219.3746,219.023,219.2867,118766.0
2023-12-12 09:30:00,225.52,225.74,224.77,225.12,40478.0,220.2535,220.4684,219.5211,219.8629,40478.0
2023-12-12 09:40:00,225.18,226.02,225.1,225.97,48014.0,219.9215,220.7419,219.8434,220.693,48014.0
2023-12-12 09:50:00,225.99,226.08,225.56,225.64,16292.0,220.7126,220.8005,220.2926,220.3707,16292.0
2023-12-12 10:00:00,225.67,226.19,225.43,226.04,36136.0,220.4,220.9079,220.1657,220.7614,36136.0
2023-12-12 10:10:00,226.08,227.04,226.0,227.04,49284.0,220.8005,221.7381,220.7223,221.7381,49284.0
2023-12-12 10:20:00,226.95,227.09,226.57,226.9,14265.0,221.6502,221.7869,221.279,221.6013,14265.0
2023-12-12 10:30:00,226.87,227.16,226.64,227.04,8028.0,221.572,221.8553,221.3474,221.7381,8028.0
2023-12-12 10:40:00,227.04,227.15,226.89,227.0,20050.0,221.7381,221.8455,221.5916,221.699,20050.0
2023-12-12 10:50:00,227.0,227.4,226.91,227.24,15234.0,221.699,222.0896,221.6111,221.9334,15234.0
2023-12-12 11:00:00,227.29,227.67,227.27,227.65,19658.0,221.9822,222.3533,221.9627,222.3338,19658.0
2023-12-12 11:10:00,227.65,227.78,227.47,227.5,18196.0,222.3338,222.4608,222.158,222.1873,18196.0
2023-12-12 11:20:00,227.49,227.49,227.22,227.35,12810.0,222.1775,222.1775,221.9138,222.0408,12810.0
2023-12-12 11:30:00,227.35,227.51,227.29,227.38,22755.0,222.0408,222.1971,221.9822,222.0701,22755.0
2023-12-12 11:40:00,227.38,227.46,227.28,227.35,10945.0,222.0701,222.1482,221.9724,222.0408,10945.0
2023-12-12 11:50:00,227.31,227.95,227.3,227.88,15407.0,222.0017,222.6268,221.992,222.5584,15407.0
2023-12-12 12:00:00,227.93,227.98,227.83,227.94,13110.0,222.6073,222.6561,222.5096,222.617,13110.0
2023-12-12 12:10:00,227.9,227.92,227.32,227.34,10801.0,222.578,222.5975,222.0115,222.031,10801.0
2023-12-12 12:20:00,227.29,227.45,227.21,227.23,9988.0,221.9822,222.1385,221.9041,221.9236,9988.0
2023-12-12 12:30:00,227.28,227.45,227.2,227.37,8121.0,221.9724,222.1385,221.8943,222.0603,8121.0
2023-12-12 12:40:00,227.4,227.45,227.25,227.26,12440.0,222.0896,222.1385,221.9431,221.9529,12440.0
2023-12-12 12:50:00,227.16,227.16,226.81,226.84,46210.0,221.8553,221.8553,221.5134,221.5427,46210.0
2023-12-12 13:00:00,226.83,226.87,226.28,226.36,47948.0,221.533,221.572,220.9958,221.0739,47948.0
2023-12-12 13:10:00,226.33,226.38,226.18,226.27,18894.0,221.0446,221.0935,220.8981,220.986,18894.0
2023-12-12 13:20:00,226.28,226.38,226.19,226.31,16365.0,220.9958,221.0935,220.9079,221.0251,16365.0
2023-12-12 13:30:00,226.3,226.35,226.06,226.1,33853.0,221.0153,221.0642,220.7809,220.82,33853.0
2023-12-12 13:40:00,226.09,226.1,225.77,225.97,16207.0,220.8102,220.82,220.4977,220.693,16207.0
2023-12-12 13:50:00,225.94,226.01,225.92,225.95,6504.0,220.6637,220.7321,220.6442,220.6735,6504.0
2023-12-12 14:00:00,225.97,226.09,225.9,226.03,10993.0,220.693,220.8102,220.6247,220.7516,10993.0
2023-12-12 14:10:00,226.03,226.19,225.83,226.17,15398.0,220.7516,220.9079,220.5563,220.8884,15398.0
2023-12-12 14:20:00,226.15,226.17,225.85,226.14,27015.0,220.8688,220.8884,220.5758,220.8591,27015.0
2023-12-12 14:30:00,226.14,226.23,226.0,226.09,17513.0,220.8591,220.947,220.7223,220.8102,17513.0
2023-12-12 14:40:00,226.09,226.11,226.0,226.08,10931.0,220.8102,220.8298,220.7223,220.8005,10931.0
2023-12-12 14:50:00,226.09,226.19,226.09,226.16,13147.0,220.8102,220.9079,220.8102,220.8786,13147.0
2023-12-12 15:00:00,226.15,226.35,226.07,226.33,22180.0,220.8688,221.0642,220.7907,221.0446,22180.0
2023-12-12 15:10:00,226.28,226.32,226.07,226.29,18184.0,220.9958,221.0349,220.7907,221.0056,18184.0
2023-12-12 15:20:00,226.26,226.43,226.17,226.34,17131.0,220.9763,221.1423,220.8884,221.0544,17131.0
2023-12-12 15:30:00,226.41,226.48,226.21,226.24,34796.0,221.1228,221.1911,220.9274,220.9567,34796.0
2023-12-12 15:40:00,226.24,226.39,226.15,226.3,45203.0,220.9567,221.1032,220.8688,221.0153,45203.0
2023-12-12 15:50:00,226.31,227.09,226.31,227.08,119184.0,221.0251,221.7869,221.0251,221.7771,119184.0
2023-12-13 09:30:00,226.91,227.97,226.32,226.84,36342.0,221.6111,222.6463,221.0349,221.5427,36342.0
2023-12-13 09:40:00,226.89,227.27,226.65,226.76,13539.0,221.5916,221.9627,221.3572,221.4646,13539.0
2023-12-13 09:50:00,226.96,227.28,226.82,227.15,22290.0,221.6599,221.9724,221.5232,221.8455,22290.0
2023-12-13 10:00:00,227.14,227.36,226.97,227.11,38902.0,221.8357,222.0506,221.6697,221.8064,38902.0
2023-12-13 10:10:00,227.11,227.16,226.71,226.73,13637.0,221.8064,221.8553,221.4158,221.4353,13637.0
2023-12-13 10:20:00,226.67,227.23,226.67,227.23,16781.0,221.3767,221.9236,221.3767,221.9236,16781.0
2023-12-13 10:30:00,227.28,227.35,227.0,227.07,17984.0,221.9724,222.0408,221.699,221.7674,17984.0
2023-12-13 10:40:00,227.07,227.08,226.84,226.98,7848.0,221.7674,221.7771,221.5427,221.6795,7848.0
2023-12-13 10:50:00,227.02,227.18,226.62,226.74,24360.0,221.7185,221.8748,221.3279,221.4451,24360.0
2023-12-13 11:00:00,226.74,226.75,226.37,226.64,12391.0,221.4451,221.4548,221.0837,221.3474,12391.0
2023-12-13 11:10:00,226.63,226.94,226.57,226.94,16964.0,221.3376,221.6404,221.279,221.6404,16964.0
2023-12-13 11:20:00,226.99,227.26,226.9,226.94,19186.0,221.6892,221.9529,221.6013,221.6404,19186.0
2023-12-13 11:30:00,226.91,227.1,226.68,226.85,34231.0,221.6111,221.7967,221.3865,221.5525,34231.0
2023-12-13 11:40:00,226.82,226.86,226.6,226.75,14810.0,221.5232,221.5623,221.3083,221.4548,14810.0
2023-12-13 11:50:00,226.76,227.3,226.72,227.23,8433.0,221.4646,221.992,221.4255,221.9236,8433.0
2023-12-13 12:00:00,227.21,227.33,227.14,227.23,6946.0,221.9041,222.0213,221.8357,221.9236,6946.0
2023-12-13 12:10:00,227.19,227.24,226.83,226.83,4670.0,221.8845,221.9334,221.533,221.533,4670.0
2023-12-13 12:20:00,226.84,226.85,226.58,226.63,7201.0,221.5427,221.5525,221.2888,221.3376,7201.0
2023-12-13 12:30:00,226.59,226.81,226.57,226.76,8203.0,221.2986,221.5134,221.279,221.4646,8203.0
2023-12-13 12:40:00,226.77,226.91,226.66,226.87,5547.0,221.4744,221.6111,221.3669,221.572,5547.0
2023-12-13 12:50:00,226.85,226.97,226.72,226.9,11954.0,221.5525,221.6697,221.4255,221.6013,11954.0
2023-12-13 13:00:00,226.94,226.95,226.8,226.88,21520.0,221.6404,221.6502,221.5037,221.5818,21520.0
2023-12-13 13:10:00,226.9,226.99,226.81,226.91,8930.0,221.6013,221.6892,221.5134,221.6111,8930.0
2023-12-13 13:20:00,226.91,226.96,226.75,226.96,6108.0,221.6111,221.6599,221.4548,221.6599,6108.0
2023-12-13 13:30:00,226.96,227.06,226.76,226.83,7943.0,221.6599,221.7576,221.4646,221.533,7943.0
2023-12-13 13:40:00,226.86,226.91,226.5,226.5,10510.0,221.5623,221.6111,221.2107,221.2107,10510.0
2023-12-13 13:50:00,226.5,226.77,226.43,226.69,16505.0,221.2107,221.4744,221.1423,221.3962,16505.0
2023-12-13 14:00:00,226.7,227.7,226.7,227.59,27911.0,221.406,222.3826,221.406,222.2752,27911.0
2023-12-13 14:10:00,227.53,227.87,227.28,227.55,35849.0,222.2166,222.5487,221.9724,222.2361,35849.0
2023-12-13 14:20:00,227.59,227.95,227.44,227.6,57065.0,222.2752,222.6268,222.1287,222.285,57065.0
2023-12-13 14:30:00,227.63,228.24,227.61,228.24,71925.0,222.3143,222.91,222.2947,222.91,71925.0
2023-12-13 14:40:00,228.24,228.24,227.59,227.61,53513.0,222.91,222.91,222.2752,222.2947,53513.0
2023-12-13 14:50:00,227.68,228.13,227.62,228.08,54381.0,222.3631,222.8026,222.3045,222.7538,54381.0
2023-12-13 15:00:00,228.04,228.04,227.0,227.02,30027.0,222.7147,222.7147,221.699,221.7185,30027.0
2023-12-13 15:10:00,227.05,227.51,227.05,227.29,35464.0,221.7478,222.1971,221.7478,221.9822,35464.0
2023-12-13 15:20:00,227.31,227.32,226.79,227.01,43004.0,222.0017,222.0115,221.4939,221.7088,43004.0
2023-12-13 15:30:00,227.0,227.29,226.75,227.29,36333.0,221.699,221.9822,221.4548,221.9822,36333.0
2023-12-13 15:40:00,227.32,227.38,227.0,227.07,185256.0,222.0115,222.0701,221.699,221.7674,185256.0
2023-12-13 15:50:00,227.09,227.2,225.77,226.09,238599.0,221.7869,221.8943,220.4977,220.8102,238599.0
2023-12-14 09:30:00,224.63,224.63,218.5,219.03,73608.0,220.2399,220.2399,214.2297,214.7494,73608.0
2023-12-14 09:40:00,218.92,220.3,218.17,220.02,90747.0,214.6415,215.9946,213.9062,215.72,90747.0
2023-12-14 09:50:00,220.1,220.39,219.0,219.42,56696.0,215.7985,216.0828,214.72,215.1318,56696.0
2023-12-14 10:00:00,219.42,221.02,219.34,220.47,83707.0,215.1318,216.7005,215.0533,216.1612,83707.0
2023-12-14 10:10:00,220.51,221.25,220.25,221.16,116897.0,216.2005,216.926,215.9455,216.8378,116897.0
2023-12-14 10:20:00,221.17,221.17,220.14,220.35,81143.0,216.8476,216.8476,215.8377,216.0436,81143.0
2023-12-14 10:30:00,220.41,220.61,219.77,220.25,77711.0,216.1024,216.2985,215.4749,215.9455,77711.0
2023-12-14 10:40:00,220.24,220.72,220.24,220.46,101740.0,215.9357,216.4064,215.9357,216.1514,101740.0
2023-12-14 10:50:00,220.47,220.82,220.3,220.3,75825.0,216.1612,216.5044,215.9946,215.9946,75825.0
2023-12-14 11:00:00,220.39,220.7,220.25,220.41,58694.0,216.0828,216.3867,215.9455,216.1024,58694.0
2023-12-14 11:10:00,220.51,220.66,220.25,220.33,31744.0,216.2005,216.3475,215.9455,216.024,31744.0
2023-12-14 11:20:00,220.32,220.56,220.01,220.51,39301.0,216.0142,216.2495,215.7102,216.2005,39301.0
2023-12-14 11:30:00,220.47,220.67,220.27,220.51,101265.0,216.1612,216.3573,215.9652,216.2005,101265.0
2023-12-14 11:40:00,220.52,220.58,220.29,220.41,48814.0,216.2103,216.2691,215.9848,216.1024,48814.0
2023-12-14 11:50:00,220.44,220.51,219.98,220.26,101152.0,216.1318,216.2005,215.6808,215.9553,101152.0
2023-12-14 12:00:00,220.24,220.63,220.24,220.38,24146.0,215.9357,216.3181,215.9357,216.073,24146.0
2023-12-14 12:10:00,220.37,220.42,220.17,220.21,55793.0,216.0632,216.1122,215.8671,215.9063,55793.0
2023-12-14 12:20:00,220.19,220.57,219.99,220.54,105155.0,215.8867,216.2593,215.6906,216.2299,105155.0
2023-12-14 12:30:00,220.57,220.66,219.84,219.89,51273.0,216.2593,216.3475,215.5436,215.5926,51273.0
2023-12-14 12:40:00,219.93,220.45,219.84,220.34,131286.0,215.6318,216.1416,215.5436,216.0338,131286.0
2023-12-14 12:50:00,220.29,221.61,220.22,221.51,67733.0,215.9848,217.279,215.9161,217.1809,67733.0
2023-12-14 13:00:00,221.52,221.62,220.78,220.88,82174.0,217.1907,217.2888,216.4652,216.5632,82174.0
2023-12-14 13:10:00,220.86,220.86,220.04,220.21,31665.0,216.5436,216.5436,215.7396,215.9063,31665.0
2023-12-14 13:20:00,220.2,220.6,220.07,220.41,45616.0,215.8965,216.2887,215.7691,216.1024,45616.0
2023-12-14 13:30:00,220.4,220.4,219.85,220.04,54911.0,216.0926,216.0926,215.5534,215.7396,54911.0
2023-12-14 13:40:00,220.03,220.62,219.75,220.58,28241.0,215.7298,216.3083,215.4553,216.2691,28241.0
2023-12-14 13:50:00,220.61,221.33,220.61,221.24,17315.0,216.2985,217.0044,216.2985,216.9162,17315.0
2023-12-14 14:00:00,221.29,221.44,221.0,221.34,74454.0,216.9652,217.1123,216.6809,217.0142,74454.0
2023-12-14 14:10:00,221.34,221.4,220.99,221.19,60576.0,217.0142,217.0731,216.6711,216.8672,60576.0
2023-12-14 14:20:00,221.17,221.17,220.55,220.73,55829.0,216.8476,216.8476,216.2397,216.4162,55829.0
2023-12-14 14:30:00,220.72,221.0,220.52,220.55,67751.0,216.4064,216.6809,216.2103,216.2397,67751.0
2023-12-14 14:40:00,220.52,221.16,220.37,221.02,32840.0,216.2103,216.8378,216.0632,216.7005,32840.0
2023-12-14 14:50:00,221.03,221.14,220.85,220.88,35611.0,216.7103,216.8181,216.5338,216.5632,35611.0
2023-12-14 15:00:00,220.88,220.88,220.4,220.77,38004.0,216.5632,216.5632,216.0926,216.4554,38004.0
2023-12-14 15:10:00,220.75,221.02,220.61,220.76,43374.0,216.4358,216.7005,216.2985,216.4456,43374.0
2023-12-14 15:20:00,220.78,220.87,220.55,220.63,41144.0,216.4652,216.5534,216.2397,216.3181,41144.0
2023-12-14 15:30:00,220.61,220.61,220.28,220.38,63298.0,216.2985,216.2985,215.975,216.073,63298.0
2023-12-14 15:40:00,220.38,220.53,220.31,220.5,90399.0,216.073,216.2201,216.0044,216.1907,90399.0
2023-12-14 15:50:00,220.64,220.71,220.33,220.57,349489.0,216.3279,216.3966,216.024,216.2593,349489.0
2023-12-15 09:30:00,219.21,220.56,218.73,219.3,369084.0,214.9259,216.2495,214.4552,215.0141,369084.0
2023-12-15 09:40:00,219.21,221.29,219.2,220.86,24704.0,214.9259,216.9652,214.9161,216.5436,24704.0
2023-12-15 09:50:00,220.95,221.87,220.01,220.09,40784.0,216.6319,217.5339,215.7102,215.7887,40784.0
2023-12-15 10:00:00,220.14,220.37,219.5,219.73,32721.0,215.8377,216.0632,215.2102,215.4357,32721.0
2023-12-15 10:10:00,219.6,220.1,219.33,219.84,41597.0,215.3082,215.7985,215.0435,215.5436,41597.0
2023-12-15 10:20:00,219.73,219.73,219.02,219.03,26265.0,215.4357,215.4357,214.7396,214.7494,26265.0
2023-12-15 10:30:00,219.02,219.18,218.76,218.95,40587.0,214.7396,214.8965,214.4847,214.6709,40587.0
2023-12-15 10:40:00,218.92,219.08,218.59,219.07,22603.0,214.6415,214.7984,214.318,214.7886,22603.0
2023-12-15 10:50:00,219.12,219.19,218.12,218.14,42237.0,214.8376,214.9063,213.8572,213.8768,42237.0
2023-12-15 11:00:00,218.2,218.44,217.54,217.65,46876.0,213.9356,214.1709,213.2885,213.3964,46876.0
2023-12-15 11:10:00,217.57,218.17,217.57,218.15,19526.0,213.3179,213.9062,213.3179,213.8866,19526.0
2023-12-15 11:20:00,218.17,218.26,217.74,218.1,33886.0,213.9062,213.9944,213.4846,213.8376,33886.0
2023-12-15 11:30:00,218.1,218.46,218.06,218.22,30556.0,213.8376,214.1905,213.7983,213.9552,30556.0
2023-12-15 11:40:00,218.22,218.49,218.1,218.34,15791.0,213.9552,214.2199,213.8376,214.0729,15791.0
2023-12-15 11:50:00,218.37,218.48,218.06,218.26,18096.0,214.1023,214.2101,213.7983,213.9944,18096.0
2023-12-15 12:00:00,218.29,218.8,218.28,218.73,12564.0,214.0238,214.5239,214.014,214.4552,12564.0
2023-12-15 12:10:00,218.73,219.14,218.69,219.09,13425.0,214.4552,214.8572,214.416,214.8082,13425.0
2023-12-15 12:20:00,219.14,219.22,218.81,218.85,25808.0,214.8572,214.9357,214.5337,214.5729,25808.0
2023-12-15 12:30:00,218.88,219.52,218.72,219.11,90197.0,214.6023,215.2298,214.4454,214.8278,90197.0
2023-12-15 12:40:00,219.1,219.75,219.07,219.61,82083.0,214.818,215.4553,214.7886,215.3181,82083.0
2023-12-15 12:50:00,219.64,219.65,219.04,219.16,18593.0,215.3475,215.3573,214.7592,214.8768,18593.0
2023-12-15 13:00:00,219.06,219.42,219.02,219.27,9974.0,214.7788,215.1318,214.7396,214.9847,9974.0
2023-12-15 13:10:00,219.31,219.65,219.08,219.65,13399.0,215.0239,215.3573,214.7984,215.3573,13399.0
2023-12-15 13:20:00,219.64,219.64,219.11,219.14,11391.0,215.3475,215.3475,214.8278,214.8572,11391.0
2023-12-15 13:30:00,219.11,219.31,218.84,218.88,12406.0,214.8278,215.0239,214.5631,214.6023,12406.0
2023-12-15 13:40:00,218.82,219.12,218.73,218.97,11920.0,214.5435,214.8376,214.4552,214.6906,11920.0
2023-12-15 13:50:00,218.91,218.97,218.73,218.79,15317.0,214.6317,214.6906,214.4552,214.5141,15317.0
2023-12-15 14:00:00,218.86,218.93,218.33,218.34,8436.0,214.5827,214.6513,214.0631,214.0729,8436.0
2023-12-15 14:10:00,218.31,218.61,218.24,218.52,15172.0,214.0435,214.3376,213.9748,214.2494,15172.0
2023-12-15 14:20:00,218.43,218.49,218.35,218.37,10473.0,214.1611,214.2199,214.0827,214.1023,10473.0
2023-12-15 14:30:00,218.3,218.52,218.29,218.5,14567.0,214.0337,214.2494,214.0238,214.2297,14567.0
2023-12-15 14:40:00,218.49,218.49,218.05,218.17,17015.0,214.2199,214.2199,213.7885,213.9062,17015.0
2023-12-15 14:50:00,218.15,218.38,218.0,218.2,25107.0,213.8866,214.1121,213.7395,213.9356,25107.0
2023-12-15 15:00:00,218.22,218.34,217.89,217.95,27046.0,213.9552,214.0729,213.6317,213.6905,27046.0
2023-12-15 15:10:00,217.9,217.97,217.75,217.83,33137.0,213.6415,213.7101,213.4944,213.5728,33137.0
2023-12-15 15:20:00,217.81,218.09,217.78,218.05,25450.0,213.5532,213.8278,213.5238,213.7885,25450.0
2023-12-15 15:30:00,218.05,218.06,217.66,217.96,45845.0,213.7885,213.7983,213.4062,213.7003,45845.0
2023-12-15 15:40:00,217.95,218.15,217.72,218.09,63038.0,213.6905,213.8866,213.465,213.8278,63038.0
2023-12-15 15:50:00,218.21,220.0,218.05,219.54,460851.0,213.9454,215.7004,213.7885,215.2494,460851.0
2023-12-18 09:30:00,220.27,220.92,219.18,219.25,62096.0,215.9652,216.6024,214.8965,214.9651,62096.0
2023-12-18 09:40:00,219.43,220.46,219.34,219.91,19010.0,215.1416,216.1514,215.0533,215.6122,19010.0
2023-12-18 09:50:00,219.79,220.02,219.5,219.97,23363.0,215.4945,215.72,215.2102,215.671,23363.0
2023-12-18 10:00:00,219.99,220.13,219.6,219.75,26411.0,215.6906,215.8279,215.3082,215.4553,26411.0
2023-12-18 10:10:00,219.78,220.28,219.67,220.0,12336.0,215.4847,215.975,215.3769,215.7004,12336.0
2023-12-18 10:20:00,220.02,220.64,219.95,220.45,8451.0,215.72,216.3279,215.6514,216.1416,8451.0
2023-12-18 10:30:00,220.59,220.92,220.5,220.68,23669.0,216.2789,216.6024,216.1907,216.3671,23669.0
2023-12-18 10:40:00,220.56,220.8,219.86,220.11,23175.0,216.2495,216.4848,215.5632,215.8083,23175.0
2023-12-18 10:50:00,220.15,220.55,219.93,220.55,15219.0,215.8475,216.2397,215.6318,216.2397,15219.0
2023-12-18 11:00:00,220.57,221.23,220.55,220.88,17743.0,216.2593,216.9064,216.2397,216.5632,17743.0
2023-12-18 11:10:00,220.88,221.13,220.62,221.09,9893.0,216.5632,216.8083,216.3083,216.7691,9893.0
2023-12-18 11:20:00,221.08,221.6,220.96,221.2,35035.0,216.7593,217.2692,216.6417,216.877,35035.0
2023-12-18 11:30:00,221.17,221.27,220.86,220.86,8236.0,216.8476,216.9456,216.5436,216.5436,8236.0
2023-12-18 11:40:00,220.9,220.93,220.38,220.45,10286.0,216.5828,216.6123,216.073,216.1416,10286.0
2023-12-18 11:50:00,220.5,220.9,220.46,220.79,11106.0,216.1907,216.5828,216.1514,216.475,11106.0
2023-12-18 12:00:00,220.88,221.3,220.83,221.25,10474.0,216.5632,216.975,216.5142,216.926,10474.0
2023-12-18 12:10:00,221.21,221.39,221.02,221.11,15203.0,216.8868,217.0633,216.7005,216.7887,15203.0
2023-12-18 12:20:00,221.13,221.14,220.91,221.06,6466.0,216.8083,216.8181,216.5926,216.7397,6466.0
2023-12-18 12:30:00,221.05,221.32,220.53,220.53,11017.0,216.7299,216.9946,216.2201,216.2201,11017.0
2023-12-18 12:40:00,220.53,220.68,220.34,220.34,10115.0,216.2201,216.3671,216.0338,216.0338,10115.0
2023-12-18 12:50:00,220.34,220.36,220.08,220.19,6407.0,216.0338,216.0534,215.7789,215.8867,6407.0
2023-12-18 13:00:00,220.21,220.29,220.09,220.21,6393.0,215.9063,215.9848,215.7887,215.9063,6393.0
2023-12-18 13:10:00,220.15,220.24,220.08,220.2,3440.0,215.8475,215.9357,215.7789,215.8965,3440.0
2023-12-18 13:20:00,220.2,220.38,220.13,220.35,6409.0,215.8965,216.073,215.8279,216.0436,6409.0
2023-12-18 13:30:00,220.36,220.45,220.06,220.09,5654.0,216.0534,216.1416,215.7593,215.7887,5654.0
2023-12-18 13:40:00,220.03,220.16,219.93,219.95,5573.0,215.7298,215.8573,215.6318,215.6514,5573.0
2023-12-18 13:50:00,220.02,220.05,219.86,219.93,7146.0,215.72,215.7495,215.5632,215.6318,7146.0
2023-12-18 14:00:00,219.93,220.28,219.92,220.19,9232.0,215.6318,215.975,215.622,215.8867,9232.0
2023-12-18 14:10:00,220.2,220.29,220.07,220.27,5870.0,215.8965,215.9848,215.7691,215.9652,5870.0
2023-12-18 14:20:00,220.29,220.53,220.26,220.32,48972.0,215.9848,216.2201,215.9553,216.0142,48972.0
2023-12-18 14:30:00,220.34,220.35,219.65,219.65,7409.0,216.0338,216.0436,215.3573,215.3573,7409.0
2023-12-18 14:40:00,219.65,220.14,219.65,219.95,8773.0,215.3573,215.8377,215.3573,215.6514,8773.0
2023-12-18 14:50:00,219.92,220.03,219.8,220.02,9463.0,215.622,215.7298,215.5043,215.72,9463.0
2023-12-18 15:00:00,220.04,220.11,219.82,220.09,10062.0,215.7396,215.8083,215.5239,215.7887,10062.0
2023-12-18 15:10:00,220.06,220.21,220.03,220.06,9924.0,215.7593,215.9063,215.7298,215.7593,9924.0
2023-12-18 15:20:00,220.03,220.31,219.97,220.17,15623.0,215.7298,216.0044,215.671,215.8671,15623.0
2023-12-18 15:30:00,220.18,220.45,220.11,220.33,15573.0,215.8769,216.1416,215.8083,216.024,15573.0
2023-12-18 15:40:00,220.34,220.4,220.22,220.37,20927.0,216.0338,216.0926,215.9161,216.0632,20927.0
2023-12-18 15:50:00,220.36,220.57,220.27,220.31,96379.0,216.0534,216.2593,215.9652,216.0044,96379.0
2023-12-19 09:30:00,220.27,220.52,219.46,220.29,36492.0,215.9652,216.2103,215.171,215.9848,36492.0
2023-12-19 09:40:00,220.38,220.53,219.9,219.98,15941.0,216.073,216.2201,215.6024,215.6808,15941.0
2023-12-19 09:50:00,219.91,220.95,219.87,220.78,21702.0,215.6122,216.6319,215.573,216.4652,21702.0
2023-12-19 10:00:00,220.64,221.29,220.64,221.25,11256.0,216.3279,216.9652,216.3279,216.926,11256.0
2023-12-19 10:10:00,221.3,221.3,220.64,220.87,9194.0,216.975,216.975,216.3279,216.5534,9194.0
2023-12-19 10:20:00,220.93,221.26,220.81,220.94,12060.0,216.6123,216.9358,216.4946,216.6221,12060.0
2023-12-19 10:30:00,220.95,221.08,220.8,221.02,15009.0,216.6319,216.7593,216.4848,216.7005,15009.0
2023-12-19 10:40:00,221.08,221.37,221.04,221.08,12645.0,216.7593,217.0437,216.7201,216.7593,12645.0
2023-12-19 10:50:00,221.0,221.31,220.92,221.31,11593.0,216.6809,216.9848,216.6024,216.9848,11593.0
2023-12-19 11:00:00,221.29,221.44,221.02,221.21,13619.0,216.9652,217.1123,216.7005,216.8868,13619.0
2023-12-19 11:10:00,221.24,221.4,221.22,221.29,7459.0,216.9162,217.0731,216.8966,216.9652,7459.0
2023-12-19 11:20:00,221.27,221.76,221.26,221.47,14537.0,216.9456,217.426,216.9358,217.1417,14537.0
2023-12-19 11:30:00,221.5,221.5,221.0,221.09,10935.0,217.1711,217.1711,216.6809,216.7691,10935.0
2023-12-19 11:40:00,221.09,221.56,221.09,221.56,9212.0,216.7691,217.2299,216.7691,217.2299,9212.0
2023-12-19 11:50:00,221.6,221.67,221.33,221.39,9332.0,217.2692,217.3378,217.0044,217.0633,9332.0
2023-12-19 12:00:00,221.4,221.5,221.27,221.3,12217.0,217.0731,217.1711,216.9456,216.975,12217.0
2023-12-19 12:10:00,221.32,221.32,221.01,221.12,7061.0,216.9946,216.9946,216.6907,216.7985,7061.0
2023-12-19 12:20:00,221.07,221.14,220.86,220.91,14375.0,216.7495,216.8181,216.5436,216.5926,14375.0
2023-12-19 12:30:00,220.94,221.2,220.88,220.97,13881.0,216.6221,216.877,216.5632,216.6515,13881.0
2023-12-19 12:40:00,220.96,221.13,220.93,221.1,7853.0,216.6417,216.8083,216.6123,216.7789,7853.0
2023-12-19 12:50:00,221.01,221.36,220.97,221.34,14294.0,216.6907,217.0338,216.6515,217.0142,14294.0
2023-12-19 13:00:00,221.34,221.38,221.17,221.27,17558.0,217.0142,217.0535,216.8476,216.9456,17558.0
2023-12-19 13:10:00,221.25,221.31,221.16,221.2,10317.0,216.926,216.9848,216.8378,216.877,10317.0
2023-12-19 13:20:00,221.23,221.44,221.19,221.23,7375.0,216.9064,217.1123,216.8672,216.9064,7375.0
2023-12-19 13:30:00,221.22,221.23,220.92,221.05,7295.0,216.8966,216.9064,216.6024,216.7299,7295.0
2023-12-19 13:40:00,221.02,221.23,221.01,221.18,9936.0,216.7005,216.9064,216.6907,216.8574,9936.0
2023-12-19 13:50:00,221.17,221.48,221.15,221.46,11411.0,216.8476,217.1515,216.828,217.1319,11411.0
2023-12-19 14:00:00,221.46,221.62,221.39,221.39,12684.0,217.1319,217.2888,217.0633,217.0633,12684.0
2023-12-19 14:10:00,221.36,221.44,221.19,221.23,7296.0,217.0338,217.1123,216.8672,216.9064,7296.0
2023-12-19 14:20:00,221.16,221.25,221.15,221.24,7549.0,216.8378,216.926,216.828,216.9162,7549.0
2023-12-19 14:30:00,221.28,221.4,221.24,221.36,7431.0,216.9554,217.0731,216.9162,217.0338,7431.0
2023-12-19 14:40:00,221.36,221.41,220.95,221.05,17253.0,217.0338,217.0829,216.6319,216.7299,17253.0
2023-12-19 14:50:00,220.98,221.01,220.86,220.88,10655.0,216.6613,216.6907,216.5436,216.5632,10655.0
2023-12-19 15:00:00,220.9,220.91,220.71,220.82,17761.0,216.5828,216.5926,216.3966,216.5044,17761.0
2023-12-19 15:10:00,220.83,220.93,220.74,220.89,11902.0,216.5142,216.6123,216.426,216.573,11902.0
2023-12-19 15:20:00,220.93,220.94,220.67,220.78,9961.0,216.6123,216.6221,216.3573,216.4652,9961.0
2023-12-19 15:30:00,220.78,220.93,220.74,220.93,18851.0,216.4652,216.6123,216.426,216.6123,18851.0
2023-12-19 15:40:00,220.93,221.15,220.93,221.08,36761.0,216.6123,216.828,216.6123,216.7593,36761.0
2023-12-19 15:50:00,221.05,221.87,221.05,221.84,176372.0,216.7299,217.5339,216.7299,217.5045,176372.0
2023-12-20 09:30:00,220.27,221.42,219.36,219.54,35513.0,215.9652,217.0927,215.0729,215.2494,35513.0
2023-12-20 09:40:00,219.65,220.28,219.33,220.15,20360.0,215.3573,215.975,215.0435,215.8475,20360.0
2023-12-20 09:50:00,220.07,220.65,219.98,220.35,10477.0,215.7691,216.3377,215.6808,216.0436,10477.0
2023-12-20 10:00:00,220.38,220.8,220.05,220.23,15093.0,216.073,216.4848,215.7495,215.9259,15093.0
2023-12-20 10:10:00,220.23,220.54,220.04,220.08,24154.0,215.9259,216.2299,215.7396,215.7789,24154.0
2023-12-20 10:20:00,220.03,220.12,219.24,219.38,9164.0,215.7298,215.8181,214.9553,215.0925,9164.0
2023-12-20 10:30:00,219.27,219.41,219.04,219.07,19620.0,214.9847,215.122,214.7592,214.7886,19620.0
2023-12-20 10:40:00,219.13,219.84,219.09,219.83,23873.0,214.8474,215.5436,214.8082,215.5338,23873.0
2023-12-20 10:50:00,219.94,220.11,219.55,219.67,14858.0,215.6416,215.8083,215.2592,215.3769,14858.0
2023-12-20 11:00:00,219.66,220.02,219.5,219.79,23682.0,215.3671,215.72,215.2102,215.4945,23682.0
2023-12-20 11:10:00,219.84,219.93,219.63,219.84,18051.0,215.5436,215.6318,215.3377,215.5436,18051.0
2023-12-20 11:20:00,219.88,220.23,219.62,220.16,13551.0,215.5828,215.9259,215.3279,215.8573,13551.0
2023-12-20 11:30:00,220.17,220.22,219.96,220.09,25325.0,215.8671,215.9161,215.6612,215.7887,25325.0
2023-12-20 11:40:00,220.11,220.18,219.95,220.04,20372.0,215.8083,215.8769,215.6514,215.7396,20372.0
2023-12-20 11:50:00,220.04,220.27,219.92,220.08,19510.0,215.7396,215.9652,215.622,215.7789,19510.0
2023-12-20 12:00:00,220.08,220.59,220.0,220.57,20714.0,215.7789,216.2789,215.7004,216.2593,20714.0
2023-12-20 12:10:00,220.53,220.73,220.49,220.67,11813.0,216.2201,216.4162,216.1809,216.3573,11813.0
2023-12-20 12:20:00,220.75,220.83,220.62,220.67,6162.0,216.4358,216.5142,216.3083,216.3573,6162.0
2023-12-20 12:30:00,220.62,220.78,220.54,220.54,9857.0,216.3083,216.4652,216.2299,216.2299,9857.0
2023-12-20 12:40:00,220.5,220.69,220.43,220.68,13426.0,216.1907,216.3769,216.122,216.3671,13426.0
2023-12-20 12:50:00,220.65,220.98,220.63,220.94,7597.0,216.3377,216.6613,216.3181,216.6221,7597.0
2023-12-20 13:00:00,220.94,221.13,220.79,220.81,8749.0,216.6221,216.8083,216.475,216.4946,8749.0
2023-12-20 13:10:00,220.81,220.83,220.51,220.59,12205.0,216.4946,216.5142,216.2005,216.2789,12205.0
2023-12-20 13:20:00,220.6,220.84,220.47,220.8,13195.0,216.2887,216.524,216.1612,216.4848,13195.0
2023-12-20 13:30:00,220.8,220.97,220.68,220.71,16012.0,216.4848,216.6515,216.3671,216.3966,16012.0
2023-12-20 13:40:00,220.7,220.81,220.56,220.78,10276.0,216.3867,216.4946,216.2495,216.4652,10276.0
2023-12-20 13:50:00,220.79,220.9,220.64,220.66,8762.0,216.475,216.5828,216.3279,216.3475,8762.0
2023-12-20 14:00:00,220.69,220.69,220.39,220.53,19134.0,216.3769,216.3769,216.0828,216.2201,19134.0
2023-12-20 14:10:00,220.53,220.54,220.35,220.44,11220.0,216.2201,216.2299,216.0436,216.1318,11220.0
2023-12-20 14:20:00,220.45,220.62,220.4,220.55,12145.0,216.1416,216.3083,216.0926,216.2397,12145.0
2023-12-20 14:30:00,220.6,220.79,220.6,220.68,16125.0,216.2887,216.475,216.2887,216.3671,16125.0
2023-12-20 14:40:00,220.67,221.03,220.63,220.76,11216.0,216.3573,216.7103,216.3181,216.4456,11216.0
2023-12-20 14:50:00,220.77,220.77,219.72,219.94,24705.0,216.4554,216.4554,215.4259,215.6416,24705.0
2023-12-20 15:00:00,219.89,219.89,219.38,219.49,18386.0,215.5926,215.5926,215.0925,215.2004,18386.0
2023-12-20 15:10:00,219.53,219.9,219.49,219.76,25975.0,215.2396,215.6024,215.2004,215.4651,25975.0
2023-12-20 15:20:00,219.71,219.74,219.31,219.41,22339.0,215.4161,215.4455,215.0239,215.122,22339.0
2023-12-20 15:30:00,219.45,219.51,219.06,219.16,26180.0,215.1612,215.22,214.7788,214.8768,26180.0
2023-12-20 15:40:00,219.18,219.49,219.18,219.49,37415.0,214.8965,215.2004,214.8965,215.2004,37415.0
2023-12-20 15:50:00,219.53,219.58,218.72,218.81,111541.0,215.2396,215.2886,214.4454,214.5337,111541.0
2023-12-21 09:30:00,218.08,218.96,217.3,218.96,36023.0,213.818,214.6808,213.0532,214.6808,36023.0
2023-12-21 09:40:00,219.06,219.21,218.55,218.9,6169.0,214.7788,214.9259,214.2788,214.6219,6169.0
2023-12-21 09:50:00,218.86,218.99,218.61,218.74,8029.0,214.5827,214.7102,214.3376,214.4651,8029.0
2023-12-21 10:00:00,218.78,219.15,218.72,218.97,5946.0,214.5043,214.867,214.4454,214.6906,5946.0
2023-12-21 10:10:00,218.79,218.81,218.24,218.44,6452.0,214.5141,214.5337,213.9748,214.1709,6452.0
2023-12-21 10:20:00,218.4,218.78,218.39,218.73,8519.0,214.1317,214.5043,214.1219,214.4552,8519.0
2023-12-21 10:30:00,218.75,218.8,218.47,218.65,4877.0,214.4749,214.5239,214.2003,214.3768,4877.0
2023-12-21 10:40:00,218.52,218.81,218.5,218.66,5415.0,214.2494,214.5337,214.2297,214.3866,5415.0
2023-12-21 10:50:00,218.58,218.64,218.11,218.16,8678.0,214.3082,214.367,213.8474,213.8964,8678.0
2023-12-21 11:00:00,218.03,218.25,217.88,217.91,19102.0,213.7689,213.9846,213.6219,213.6513,19102.0
2023-12-21 11:10:00,218.0,218.18,217.83,217.9,30570.0,213.7395,213.916,213.5728,213.6415,30570.0
2023-12-21 11:20:00,217.96,218.11,217.86,217.91,42993.0,213.7003,213.8474,213.6023,213.6513,42993.0
2023-12-21 11:30:00,217.89,218.01,217.44,217.58,10383.0,213.6317,213.7493,213.1905,213.3277,10383.0
2023-12-21 11:40:00,217.62,217.73,217.47,217.51,7378.0,213.3669,213.4748,213.2199,213.2591,7378.0
2023-12-21 11:50:00,217.46,217.46,217.1,217.1,5298.0,213.2101,213.2101,212.8571,212.8571,5298.0
2023-12-21 12:00:00,217.13,217.22,216.9,217.16,24254.0,212.8865,212.9748,212.661,212.9159,24254.0
2023-12-21 12:10:00,217.14,217.36,217.02,217.27,15629.0,212.8963,213.112,212.7787,213.0238,15629.0
2023-12-21 12:20:00,217.24,217.46,217.19,217.36,8697.0,212.9944,213.2101,212.9453,213.112,8697.0
2023-12-21 12:30:00,217.4,217.57,217.29,217.44,7134.0,213.1512,213.3179,213.0434,213.1905,7134.0
2023-12-21 12:40:00,217.45,217.74,217.45,217.66,12962.0,213.2003,213.4846,213.2003,213.4062,12962.0
2023-12-21 12:50:00,217.67,217.77,217.27,217.33,20395.0,213.416,213.514,213.0238,213.0826,20395.0
2023-12-21 13:00:00,217.39,217.52,217.18,217.5,6382.0,213.1414,213.2689,212.9355,213.2493,6382.0
2023-12-21 13:10:00,217.5,217.7,217.47,217.47,13869.0,213.2493,213.4454,213.2199,213.2199,13869.0
2023-12-21 13:20:00,217.47,217.94,217.43,217.89,14687.0,213.2199,213.6807,213.1807,213.6317,14687.0
2023-12-21 13:30:00,217.99,218.05,217.65,217.84,5025.0,213.7297,213.7885,213.3964,213.5826,5025.0
2023-12-21 13:40:00,217.74,218.01,217.74,217.99,12699.0,213.4846,213.7493,213.4846,213.7297,12699.0
2023-12-21 13:50:00,218.01,218.08,217.94,218.0,8005.0,213.7493,213.818,213.6807,213.7395,8005.0
2023-12-21 14:00:00,218.0,218.01,217.9,217.97,5082.0,213.7395,213.7493,213.6415,213.7101,5082.0
2023-12-21 14:10:00,217.96,218.23,217.9,218.23,12410.0,213.7003,213.965,213.6415,213.965,12410.0
2023-12-21 14:20:00,218.28,218.47,218.22,218.47,6079.0,214.014,214.2003,213.9552,214.2003,6079.0
2023-12-21 14:30:00,218.49,218.6,218.4,218.52,7040.0,214.2199,214.3278,214.1317,214.2494,7040.0
2023-12-21 14:40:00,218.53,218.7,218.5,218.64,11147.0,214.2592,214.4258,214.2297,214.367,11147.0
2023-12-21 14:50:00,218.63,218.63,218.42,218.58,16797.0,214.3572,214.3572,214.1513,214.3082,16797.0
2023-12-21 15:00:00,218.59,218.7,218.53,218.67,8442.0,214.318,214.4258,214.2592,214.3964,8442.0
2023-12-21 15:10:00,218.72,218.92,218.71,218.87,8473.0,214.4454,214.6415,214.4356,214.5925,8473.0
2023-12-21 15:20:00,218.85,219.47,218.85,219.47,26834.0,214.5729,215.1808,214.5729,215.1808,26834.0
2023-12-21 15:30:00,219.49,219.84,219.33,219.78,27902.0,215.2004,215.5436,215.0435,215.4847,27902.0
2023-12-21 15:40:00,219.77,219.82,219.52,219.55,46322.0,215.4749,215.5239,215.2298,215.2592,46322.0
2023-12-21 15:50:00,219.56,220.17,219.56,220.13,87212.0,215.269,215.8671,215.269,215.8279,87212.0
2023-12-22 09:30:00,220.83,221.48,220.21,220.35,24459.0,216.5142,217.1515,215.9063,216.0436,24459.0
2023-12-22 09:40:00,220.41,221.04,220.4,220.69,4174.0,216.1024,216.7201,216.0926,216.3769,4174.0
2023-12-22 09:50:00,220.75,221.17,220.74,220.94,8173.0,216.4358,216.8476,216.426,216.6221,8173.0
2023-12-22 10:00:00,220.94,220.94,220.38,220.46,17334.0,216.6221,216.6221,216.073,216.1514,17334.0
2023-12-22 10:10:00,220.52,220.91,220.35,220.66,16242.0,216.2103,216.5926,216.0436,216.3475,16242.0
2023-12-22 10:20:00,220.62,221.15,220.61,221.15,5612.0,216.3083,216.828,216.2985,216.828,5612.0
2023-12-22 10:30:00,221.11,221.39,220.81,220.83,10300.0,216.7887,217.0633,216.4946,216.5142,10300.0
2023-12-22 10:40:00,220.81,221.01,220.71,221.01,8633.0,216.4946,216.6907,216.3966,216.6907,8633.0
2023-12-22 10:50:00,220.98,221.08,220.84,220.96,13034.0,216.6613,216.7593,216.524,216.6417,13034.0
2023-12-22 11:00:00,220.9,221.06,220.7,221.05,4708.0,216.5828,216.7397,216.3867,216.7299,4708.0
2023-12-22 11:10:00,221.0,221.23,221.0,221.2,4010.0,216.6809,216.9064,216.6809,216.877,4010.0
2023-12-22 11:20:00,221.23,221.73,221.23,221.5,14163.0,216.9064,217.3966,216.9064,217.1711,14163.0
2023-12-22 11:30:00,221.48,221.48,220.71,220.82,8971.0,217.1515,217.1515,216.3966,216.5044,8971.0
2023-12-22 11:40:00,220.8,220.81,220.3,220.39,5244.0,216.4848,216.4946,215.9946,216.0828,5244.0
2023-12-22 11:50:00,220.41,220.73,220.4,220.58,7286.0,216.1024,216.4162,216.0926,216.2691,7286.0
2023-12-22 12:00:00,220.5,220.64,220.44,220.44,5928.0,216.1907,216.3279,216.1318,216.1318,5928.0
2023-12-22 12:10:00,220.45,220.52,220.4,220.42,6646.0,216.1416,216.2103,216.0926,216.1122,6646.0
2023-12-22 12:20:00,220.34,220.61,220.31,220.31,6729.0,216.0338,216.2985,216.0044,216.0044,6729.0
2023-12-22 12:30:00,220.28,220.48,220.27,220.47,5324.0,215.975,216.171,215.9652,216.1612,5324.0
2023-12-22 12:40:00,220.51,220.7,220.42,220.57,12065.0,216.2005,216.3867,216.1122,216.2593,12065.0
2023-12-22 12:50:00,220.57,220.85,220.55,220.78,5137.0,216.2593,216.5338,216.2397,216.4652,5137.0
2023-12-22 13:00:00,220.76,220.98,220.74,220.84,4397.0,216.4456,216.6613,216.426,216.524,4397.0
2023-12-22 13:10:00,220.82,220.94,220.8,220.84,5016.0,216.5044,216.6221,216.4848,216.524,5016.0
2023-12-22 13:20:00,220.86,220.94,220.83,220.94,4791.0,216.5436,216.6221,216.5142,216.6221,4791.0
2023-12-22 13:30:00,220.93,221.04,220.75,220.75,14567.0,216.6123,216.7201,216.4358,216.4358,14567.0
2023-12-22 13:40:00,220.72,220.8,220.64,220.75,5433.0,216.4064,216.4848,216.3279,216.4358,5433.0
2023-12-22 13:50:00,220.77,220.83,220.74,220.76,4757.0,216.4554,216.5142,216.426,216.4456,4757.0
2023-12-22 14:00:00,220.74,220.85,220.61,220.72,7296.0,216.426,216.5338,216.2985,216.4064,7296.0
2023-12-22 14:10:00,220.75,220.95,220.56,220.6,6622.0,216.4358,216.6319,216.2495,216.2887,6622.0
2023-12-22 14:20:00,220.68,220.7,220.21,220.21,6684.0,216.3671,216.3867,215.9063,215.9063,6684.0
2023-12-22 14:30:00,220.34,220.56,220.27,220.54,6301.0,216.0338,216.2495,215.9652,216.2299,6301.0
2023-12-22 14:40:00,220.56,221.01,220.55,220.88,6537.0,216.2495,216.6907,216.2397,216.5632,6537.0
2023-12-22 14:50:00,220.89,221.0,220.8,220.89,6746.0,216.573,216.6809,216.4848,216.573,6746.0
2023-12-22 15:00:00,220.93,221.18,220.88,221.18,13420.0,216.6123,216.8574,216.5632,216.8574,13420.0
2023-12-22 15:10:00,221.19,221.22,221.01,221.14,26749.0,216.8672,216.8966,216.6907,216.8181,26749.0
2023-12-22 15:20:00,221.12,221.35,220.99,221.29,13280.0,216.7985,217.024,216.6711,216.9652,13280.0
2023-12-22 15:30:00,221.25,221.27,221.01,221.03,15348.0,216.926,216.9456,216.6907,216.7103,15348.0
2023-12-22 15:40:00,221.0,221.1,220.73,220.77,23660.0,216.6809,216.7789,216.4162,216.4554,23660.0
2023-12-22 15:50:00,220.71,221.05,220.7,220.81,91650.0,216.3966,216.7299,216.3867,216.4946,91650.0
2023-12-26 09:30:00,220.23,220.89,220.23,220.43,12122.0,215.9259,216.573,215.9259,216.122,12122.0
2023-12-26 09:40:00,220.41,220.99,220.4,220.87,9026.0,216.1024,216.6711,216.0926,216.5534,9026.0
2023-12-26 09:50:00,220.87,220.89,220.46,220.62,3350.0,216.5534,216.573,216.1514,216.3083,3350.0
2023-12-26 10:00:00,220.76,221.16,220.62,221.13,11636.0,216.4456,216.8378,216.3083,216.8083,11636.0
2023-12-26 10:10:00,221.1,221.16,220.74,220.86,3577.0,216.7789,216.8378,216.426,216.5436,3577.0
2023-12-26 10:20:00,220.77,221.16,220.77,221.16,4375.0,216.4554,216.8378,216.4554,216.8378,4375.0
2023-12-26 10:30:00,221.16,221.49,221.15,221.26,6206.0,216.8378,217.1613,216.828,216.9358,6206.0
2023-12-26 10:40:00,221.26,221.34,221.08,221.17,3674.0,216.9358,217.0142,216.7593,216.8476,3674.0
2023-12-26 10:50:00,221.07,221.29,221.07,221.13,13107.0,216.7495,216.9652,216.7495,216.8083,13107.0
2023-12-26 11:00:00,221.21,221.35,221.21,221.35,3835.0,216.8868,217.024,216.8868,217.024,3835.0
2023-12-26 11:10:00,221.32,221.65,221.32,221.43,8601.0,216.9946,217.3182,216.9946,217.1025,8601.0
2023-12-26 11:20:00,221.27,221.27,221.13,221.14,3101.0,216.9456,216.9456,216.8083,216.8181,3101.0
2023-12-26 11:30:00,221.14,221.26,221.14,221.26,400.0,216.8181,216.9358,216.8181,216.9358,400.0
2023-12-26 11:40:00,221.18,221.48,221.18,221.46,9268.0,216.8574,217.1515,216.8574,217.1319,9268.0
2023-12-26 11:50:00,221.46,221.47,221.31,221.35,3747.0,217.1319,217.1417,216.9848,217.024,3747.0
2023-12-26 12:00:00,221.37,221.6,221.37,221.55,8491.0,217.0437,217.2692,217.0437,217.2201,8491.0
2023-12-26 12:10:00,221.59,222.09,221.59,222.0,36717.0,217.2594,217.7496,217.2594,217.6613,36717.0
2023-12-26 12:20:00,222.0,222.23,221.99,222.09,22463.0,217.6613,217.8868,217.6515,217.7496,22463.0
2023-12-26 12:30:00,222.11,222.11,221.94,222.06,17817.0,217.7692,217.7692,217.6025,217.7202,17817.0
2023-12-26 12:40:00,222.06,222.38,222.06,222.37,16391.0,217.7202,218.0339,217.7202,218.0241,16391.0
2023-12-26 12:50:00,222.36,222.44,222.23,222.31,14846.0,218.0143,218.0927,217.8868,217.9653,14846.0
2023-12-26 13:00:00,222.31,222.45,222.27,222.3,13138.0,217.9653,218.1025,217.9261,217.9555,13138.0
2023-12-26 13:10:00,222.29,222.39,221.94,221.95,10244.0,217.9457,218.0437,217.6025,217.6123,10244.0
2023-12-26 13:20:00,221.95,222.05,221.79,221.85,5324.0,217.6123,217.7104,217.4554,217.5143,5324.0
2023-12-26 13:30:00,221.87,221.89,221.8,221.82,1869.0,217.5339,217.5535,217.4653,217.4849,1869.0
2023-12-26 13:40:00,221.83,221.94,221.82,221.93,4143.0,217.4947,217.6025,217.4849,217.5927,4143.0
2023-12-26 13:50:00,221.92,222.01,221.85,221.96,2624.0,217.5829,217.6711,217.5143,217.6221,2624.0
2023-12-26 14:00:00,221.99,222.03,221.88,221.98,2521.0,217.6515,217.6908,217.5437,217.6417,2521.0
2023-12-26 14:10:00,222.0,222.01,221.85,221.88,7520.0,217.6613,217.6711,217.5143,217.5437,7520.0
2023-12-26 14:20:00,221.86,221.86,221.73,221.81,10220.0,217.5241,217.5241,217.3966,217.4751,10220.0
2023-12-26 14:30:00,221.89,221.91,221.74,221.88,6531.0,217.5535,217.5731,217.4064,217.5437,6531.0
2023-12-26 14:40:00,221.88,221.91,221.8,221.9,3202.0,217.5437,217.5731,217.4653,217.5633,3202.0
2023-12-26 14:50:00,221.92,221.99,221.89,221.95,3609.0,217.5829,217.6515,217.5535,217.6123,3609.0
2023-12-26 15:00:00,221.83,221.88,221.8,221.88,6750.0,217.4947,217.5437,217.4653,217.5437,6750.0
2023-12-26 15:10:00,221.82,221.87,221.8,221.87,9380.0,217.4849,217.5339,217.4653,217.5339,9380.0
2023-12-26 15:20:00,221.84,222.19,221.81,221.92,9319.0,217.5045,217.8476,217.4751,217.5829,9319.0
2023-12-26 15:30:00,221.89,221.97,221.75,221.79,10617.0,217.5535,217.6319,217.4162,217.4554,10617.0
2023-12-26 15:40:00,221.75,221.92,221.7,221.71,29689.0,217.4162,217.5829,217.3672,217.377,29689.0
2023-12-26 15:50:00,221.7,222.15,221.68,222.07,56177.0,217.3672,217.8084,217.3476,217.73,56177.0
2023-12-27 09:30:00,221.01,221.73,221.01,221.7,12615.0,216.6907,217.3966,216.6907,217.3672,12615.0
2023-12-27 09:40:00,221.84,222.05,221.71,221.8,3042.0,217.5045,217.7104,217.377,217.4653,3042.0
2023-12-27 09:50:00,221.83,222.17,221.8,221.91,9622.0,217.4947,217.828,217.4653,217.5731,9622.0
2023-12-27 10:00:00,221.9,221.99,221.72,221.76,4355.0,217.5633,217.6515,217.3868,217.426,4355.0
2023-12-27 10:10:00,221.87,222.14,221.79,221.96,5711.0,217.5339,217.7986,217.4554,217.6221,5711.0
2023-12-27 10:20:00,221.91,222.16,221.9,221.97,5323.0,217.5731,217.8182,217.5633,217.6319,5323.0
2023-12-27 10:30:00,222.06,222.36,222.06,222.24,9183.0,217.7202,218.0143,217.7202,217.8967,9183.0
2023-12-27 10:40:00,222.33,222.55,222.14,222.15,10765.0,217.9849,218.2006,217.7986,217.8084,10765.0
2023-12-27 10:50:00,222.19,222.29,222.1,222.29,4981.0,217.8476,217.9457,217.7594,217.9457,4981.0
2023-12-27 11:00:00,222.27,222.33,222.1,222.19,4925.0,217.9261,217.9849,217.7594,217.8476,4925.0
2023-12-27 11:10:00,222.26,222.41,222.2,222.2,3486.0,217.9163,218.0633,217.8574,217.8574,3486.0
2023-12-27 11:20:00,222.18,222.3,222.11,222.27,4296.0,217.8378,217.9555,217.7692,217.9261,4296.0
2023-12-27 11:30:00,222.27,222.38,222.15,222.35,3822.0,217.9261,218.0339,217.8084,218.0045,3822.0
2023-12-27 11:40:00,222.36,222.64,222.35,222.64,12266.0,218.0143,218.2888,218.0045,218.2888,12266.0
2023-12-27 11:50:00,222.68,222.95,222.67,222.78,14757.0,218.3281,218.5928,218.3182,218.4261,14757.0
2023-12-27 12:00:00,222.74,222.74,222.28,222.36,12408.0,218.3869,218.3869,217.9359,218.0143,12408.0
2023-12-27 12:10:00,222.4,222.47,222.35,222.42,10932.0,218.0535,218.1222,218.0045,218.0731,10932.0
2023-12-27 12:20:00,222.39,222.41,222.3,222.39,10498.0,218.0437,218.0633,217.9555,218.0437,10498.0
2023-12-27 12:30:00,222.35,222.39,222.25,222.29,17440.0,218.0045,218.0437,217.9065,217.9457,17440.0
2023-12-27 12:40:00,222.26,222.34,222.18,222.31,12710.0,217.9163,217.9947,217.8378,217.9653,12710.0
2023-12-27 12:50:00,222.29,222.36,222.29,222.29,8469.0,217.9457,218.0143,217.9457,217.9457,8469.0
2023-12-27 13:00:00,222.31,222.82,222.31,222.78,12806.0,217.9653,218.4653,217.9653,218.4261,12806.0
2023-12-27 13:10:00,222.79,222.95,222.76,222.92,26762.0,218.4359,218.5928,218.4065,218.5634,26762.0
2023-12-27 13:20:00,222.89,222.9,222.53,222.58,3735.0,218.5339,218.5438,218.181,218.23,3735.0
2023-12-27 13:30:00,222.59,222.75,222.53,222.54,4574.0,218.2398,218.3967,218.181,218.1908,4574.0
2023-12-27 13:40:00,222.57,222.68,222.51,222.68,4538.0,218.2202,218.3281,218.1614,218.3281,4538.0
2023-12-27 13:50:00,222.67,222.76,222.5,222.67,11793.0,218.3182,218.4065,218.1516,218.3182,11793.0
2023-12-27 14:00:00,222.67,222.67,222.4,222.51,19256.0,218.3182,218.3182,218.0535,218.1614,19256.0
2023-12-27 14:10:00,222.48,222.57,222.3,222.56,13015.0,218.132,218.2202,217.9555,218.2104,13015.0
2023-12-27 14:20:00,222.64,223.09,222.62,223.04,41648.0,218.2888,218.73,218.2692,218.681,41648.0
2023-12-27 14:30:00,223.03,223.07,222.67,222.75,20351.0,218.6712,218.7104,218.3182,218.3967,20351.0
2023-12-27 14:40:00,222.69,222.69,222.5,222.59,9430.0,218.3379,218.3379,218.1516,218.2398,9430.0
2023-12-27 14:50:00,222.61,222.68,222.57,222.68,7304.0,218.2594,218.3281,218.2202,218.3281,7304.0
2023-12-27 15:00:00,222.63,222.74,222.54,222.74,11940.0,218.279,218.3869,218.1908,218.3869,11940.0
2023-12-27 15:10:00,222.73,222.78,222.69,222.75,8272.0,218.3771,218.4261,218.3379,218.3967,8272.0
2023-12-27 15:20:00,222.75,222.78,222.5,222.57,15493.0,218.3967,218.4261,218.1516,218.2202,15493.0
2023-12-27 15:30:00,222.57,222.64,222.54,222.6,7852.0,218.2202,218.2888,218.1908,218.2496,7852.0
2023-12-27 15:40:00,222.62,222.66,222.5,222.61,31402.0,218.2692,218.3084,218.1516,218.2594,31402.0
2023-12-27 15:50:00,222.57,222.74,222.24,222.7,67430.0,218.2202,218.3869,217.8967,218.3477,67430.0
2023-12-28 09:30:00,224.4,224.84,224.13,224.6,34749.0,220.0144,220.4458,219.7497,220.2105,34749.0
2023-12-28 09:40:00,224.33,224.6,224.08,224.51,22528.0,219.9458,220.2105,219.7007,220.1223,22528.0
2023-12-28 09:50:00,224.56,224.89,224.52,224.62,9569.0,220.1713,220.4949,220.1321,220.2301,9569.0
2023-12-28 10:00:00,224.58,224.67,224.37,224.52,15560.0,220.1909,220.2792,219.985,220.1321,15560.0
2023-12-28 10:10:00,224.52,224.73,224.4,224.54,14729.0,220.1321,220.338,220.0144,220.1517,14729.0
2023-12-28 10:20:00,224.6,224.6,224.33,224.51,13508.0,220.2105,220.2105,219.9458,220.1223,13508.0
2023-12-28 10:30:00,224.51,224.75,224.37,224.62,15328.0,220.1223,220.3576,219.985,220.2301,15328.0
2023-12-28 10:40:00,224.66,224.96,224.58,224.96,16715.0,220.2694,220.5635,220.1909,220.5635,16715.0
2023-12-28 10:50:00,224.97,225.1,224.68,224.68,30433.0,220.5733,220.7008,220.289,220.289,30433.0
2023-12-28 11:00:00,224.75,225.34,224.75,225.14,14833.0,220.3576,220.9361,220.3576,220.74,14833.0
2023-12-28 11:10:00,225.14,225.15,225.0,225.03,9056.0,220.74,220.7498,220.6027,220.6321,9056.0
2023-12-28 11:20:00,225.07,225.3,225.05,225.27,12015.0,220.6713,220.8968,220.6517,220.8674,12015.0
2023-12-28 11:30:00,225.3,225.4,225.19,225.26,14093.0,220.8968,220.9949,220.789,220.8576,14093.0
2023-12-28 11:40:00,225.3,225.33,225.15,225.17,9329.0,220.8968,220.9263,220.7498,220.7694,9329.0
2023-12-28 11:50:00,225.19,225.28,225.12,225.14,12270.0,220.789,220.8772,220.7204,220.74,12270.0
2023-12-28 12:00:00,225.14,225.27,225.0,225.18,21656.0,220.74,220.8674,220.6027,220.7792,21656.0
2023-12-28 12:10:00,225.18,225.27,224.91,224.93,23205.0,220.7792,220.8674,220.5145,220.5341,23205.0
2023-12-28 12:20:00,224.9,225.02,224.8,224.84,13930.0,220.5047,220.6223,220.4066,220.4458,13930.0
2023-12-28 12:30:00,224.84,224.99,224.66,224.96,16656.0,220.4458,220.5929,220.2694,220.5635,16656.0
2023-12-28 12:40:00,224.97,225.25,224.94,225.21,11648.0,220.5733,220.8478,220.5439,220.8086,11648.0
2023-12-28 12:50:00,225.21,225.25,225.02,225.04,13647.0,220.8086,220.8478,220.6223,220.6419,13647.0
2023-12-28 13:00:00,225.02,225.07,224.92,225.02,18265.0,220.6223,220.6713,220.5243,220.6223,18265.0
2023-12-28 13:10:00,225.02,225.24,224.96,225.22,8966.0,220.6223,220.838,220.5635,220.8184,8966.0
2023-12-28 13:20:00,225.2,225.25,225.03,225.09,9396.0,220.7988,220.8478,220.6321,220.691,9396.0
2023-12-28 13:30:00,225.09,225.31,225.04,225.27,9423.0,220.691,220.9067,220.6419,220.8674,9423.0
2023-12-28 13:40:00,225.2,225.33,225.14,225.24,9849.0,220.7988,220.9263,220.74,220.838,9849.0
2023-12-28 13:50:00,225.25,225.29,225.15,225.18,11410.0,220.8478,220.887,220.7498,220.7792,11410.0
2023-12-28 14:00:00,225.2,225.41,225.17,225.41,9612.0,220.7988,221.0047,220.7694,221.0047,9612.0
2023-12-28 14:10:00,225.4,225.62,225.36,225.51,9880.0,220.9949,221.2106,220.9557,221.1027,9880.0
2023-12-28 14:20:00,225.5,225.5,225.37,225.42,9325.0,221.0929,221.0929,220.9655,221.0145,9325.0
2023-12-28 14:30:00,225.44,225.54,225.25,225.26,10718.0,221.0341,221.1322,220.8478,220.8576,10718.0
2023-12-28 14:40:00,225.26,225.3,225.12,225.27,8647.0,220.8576,220.8968,220.7204,220.8674,8647.0
2023-12-28 14:50:00,225.24,225.26,225.01,225.24,8727.0,220.838,220.8576,220.6125,220.838,8727.0
2023-12-28 15:00:00,225.23,225.39,225.17,225.18,9650.0,220.8282,220.9851,220.7694,220.7792,9650.0
2023-12-28 15:10:00,225.19,225.28,225.08,225.26,15346.0,220.789,220.8772,220.6811,220.8576,15346.0
2023-12-28 15:20:00,225.3,225.32,225.03,225.04,12502.0,220.8968,220.9165,220.6321,220.6419,12502.0
2023-12-28 15:30:00,225.06,225.29,224.99,225.24,19286.0,220.6615,220.887,220.5929,220.838,19286.0
2023-12-28 15:40:00,225.26,225.38,224.91,224.91,34180.0,220.8576,220.9753,220.5145,220.5145,34180.0
2023-12-28 15:50:00,224.9,224.95,224.33,224.45,105899.0,220.5047,220.5537,219.9458,220.0635,105899.0
2023-12-29 09:30:00,224.4,225.0,224.28,224.5,17574.0,220.0144,220.6027,219.8968,220.1125,17574.0
2023-12-29 09:40:00,224.64,225.09,224.43,224.46,16660.0,220.2497,220.691,220.0439,220.0733,16660.0
2023-12-29 09:50:00,224.51,225.23,224.47,225.23,18904.0,220.1223,220.8282,220.0831,220.8282,18904.0
2023-12-29 10:00:00,225.33,225.8,225.27,225.4,28160.0,220.9263,221.3871,220.8674,220.9949,28160.0
2023-12-29 10:10:00,225.4,225.43,225.05,225.43,16412.0,220.9949,221.0243,220.6517,221.0243,16412.0
2023-12-29 10:20:00,225.43,226.01,225.43,225.99,24130.0,221.0243,221.593,221.0243,221.5734,24130.0
2023-12-29 10:30:00,226.0,226.01,225.79,225.88,24536.0,221.5832,221.593,221.3773,221.4655,24536.0
2023-12-29 10:40:00,225.88,226.18,225.72,226.15,18362.0,221.4655,221.7596,221.3086,221.7302,18362.0
2023-12-29 10:50:00,226.15,226.2,225.94,226.0,15717.0,221.7302,221.7793,221.5243,221.5832,15717.0
2023-12-29 11:00:00,226.02,226.45,226.02,226.17,17370.0,221.6028,222.0244,221.6028,221.7498,17370.0
2023-12-29 11:10:00,226.17,226.29,225.87,225.91,16508.0,221.7498,221.8675,221.4557,221.4949,16508.0
2023-12-29 11:20:00,225.87,226.14,225.82,225.87,24643.0,221.4557,221.7204,221.4067,221.4557,24643.0
2023-12-29 11:30:00,225.87,225.95,225.69,225.9,19870.0,221.4557,221.5341,221.2792,221.4851,19870.0
2023-12-29 11:40:00,225.93,225.95,225.72,225.74,18432.0,221.5145,221.5341,221.3086,221.3282,18432.0
2023-12-29 11:50:00,225.74,225.74,225.33,225.49,16235.0,221.3282,221.3282,220.9263,221.0831,16235.0
2023-12-29 12:00:00,225.49,225.53,225.06,225.43,21354.0,221.0831,221.1224,220.6615,221.0243,21354.0
2023-12-29 12:10:00,225.44,225.45,225.2,225.39,17986.0,221.0341,221.0439,220.7988,220.9851,17986.0
2023-12-29 12:20:00,225.41,225.52,225.23,225.51,12874.0,221.0047,221.1125,220.8282,221.1027,12874.0
2023-12-29 12:30:00,225.51,225.67,225.38,225.59,13872.0,221.1027,221.2596,220.9753,221.1812,13872.0
2023-12-29 12:40:00,225.67,225.7,225.47,225.48,14462.0,221.2596,221.289,221.0635,221.0733,14462.0
2023-12-29 12:50:00,225.51,225.78,225.51,225.76,10191.0,221.1027,221.3675,221.1027,221.3479,10191.0
2023-12-29 13:00:00,225.79,225.9,225.73,225.84,9689.0,221.3773,221.4851,221.3184,221.4263,9689.0
2023-12-29 13:10:00,225.84,225.89,225.61,225.63,10902.0,221.4263,221.4753,221.2008,221.2204,10902.0
2023-12-29 13:20:00,225.66,225.76,225.59,225.73,10045.0,221.2498,221.3479,221.1812,221.3184,10045.0
2023-12-29 13:30:00,225.74,225.93,225.73,225.93,17630.0,221.3282,221.5145,221.3184,221.5145,17630.0
2023-12-29 13:40:00,225.91,225.91,225.67,225.78,13016.0,221.4949,221.4949,221.2596,221.3675,13016.0
2023-12-29 13:50:00,225.77,225.85,225.53,225.59,7081.0,221.3577,221.4361,221.1224,221.1812,7081.0
2023-12-29 14:00:00,225.59,225.78,225.59,225.73,12011.0,221.1812,221.3675,221.1812,221.3184,12011.0
2023-12-29 14:10:00,225.75,225.78,225.63,225.73,13330.0,221.3381,221.3675,221.2204,221.3184,13330.0
2023-12-29 14:20:00,225.76,226.03,225.76,225.97,16264.0,221.3479,221.6126,221.3479,221.5538,16264.0
2023-12-29 14:30:00,226.02,226.09,225.92,226.05,11069.0,221.6028,221.6714,221.5047,221.6322,11069.0
2023-12-29 14:40:00,226.0,226.22,225.99,226.09,10912.0,221.5832,221.7989,221.5734,221.6714,10912.0
2023-12-29 14:50:00,226.07,226.21,226.06,226.16,10027.0,221.6518,221.7891,221.642,221.74,10027.0
2023-12-29 15:00:00,226.17,226.32,226.08,226.27,14640.0,221.7498,221.8969,221.6616,221.8479,14640.0
2023-12-29 15:10:00,226.31,226.46,226.21,226.29,14028.0,221.8871,222.0342,221.7891,221.8675,14028.0
2023-12-29 15:20:00,226.29,226.51,226.2,226.44,18372.0,221.8675,222.0832,221.7793,222.0146,18372.0
2023-12-29 15:30:00,226.44,226.52,226.3,226.47,22064.0,222.0146,222.093,221.8773,222.044,22064.0
2023-12-29 15:40:00,226.5,226.62,226.2,226.23,39761.0,222.0734,222.1911,221.7793,221.8087,39761.0
2023-12-29 15:50:00,226.17,226.49,225.8,226.01,105436.0,221.7498,222.0636,221.3871,221.593,105436.0
2024-01-02 09:30:00,226.37,227.46,226.29,226.91,39063.0,221.9459,223.0146,221.8675,222.4754,39063.0
2024-01-02 09:40:00,226.93,227.9,226.92,227.74,15074.0,222.495,223.446,222.4852,223.2892,15074.0
2024-01-02 09:50:00,227.73,228.48,227.31,227.98,18729.0,223.2794,224.0147,222.8676,223.5245,18729.0
2024-01-02 10:00:00,227.98,227.98,227.02,227.29,9462.0,223.5245,223.5245,222.5832,222.848,9462.0
2024-01-02 10:10:00,227.22,227.48,226.98,227.09,17298.0,222.7793,223.0342,222.544,222.6519,17298.0
2024-01-02 10:20:00,227.0,227.4,226.9,227.22,10181.0,222.5636,222.9558,222.4656,222.7793,10181.0
2024-01-02 10:30:00,227.17,227.6,226.96,227.39,16172.0,222.7303,223.1519,222.5244,222.946,16172.0
2024-01-02 10:40:00,227.42,228.13,227.41,228.13,12855.0,222.9754,223.6715,222.9656,223.6715,12855.0
2024-01-02 10:50:00,228.13,228.17,227.44,227.75,11617.0,223.6715,223.7108,222.995,223.299,11617.0
2024-01-02 11:00:00,227.72,228.01,227.6,227.78,8281.0,223.2696,223.5539,223.1519,223.3284,8281.0
2024-01-02 11:10:00,227.83,227.85,227.37,227.39,26907.0,223.3774,223.397,222.9264,222.946,26907.0
2024-01-02 11:20:00,227.22,227.42,227.19,227.36,11212.0,222.7793,222.9754,222.7499,222.9166,11212.0
2024-01-02 11:30:00,227.33,227.47,227.23,227.23,7317.0,222.8872,223.0244,222.7891,222.7891,7317.0
2024-01-02 11:40:00,227.0,227.33,226.87,227.31,16415.0,222.5636,222.8872,222.4362,222.8676,16415.0
2024-01-02 11:50:00,227.27,227.46,227.0,227.12,8334.0,222.8283,223.0146,222.5636,222.6813,8334.0
2024-01-02 12:00:00,227.12,227.28,226.98,227.28,7063.0,222.6813,222.8382,222.544,222.8382,7063.0
2024-01-02 12:10:00,227.3,227.46,227.14,227.27,11226.0,222.8578,223.0146,222.7009,222.8283,11226.0
2024-01-02 12:20:00,227.37,227.39,227.09,227.15,15527.0,222.9264,222.946,222.6519,222.7107,15527.0
2024-01-02 12:30:00,227.15,227.26,227.12,227.15,37504.0,222.7107,222.8185,222.6813,222.7107,37504.0
2024-01-02 12:40:00,227.13,227.18,227.0,227.12,30441.0,222.6911,222.7401,222.5636,222.6813,30441.0
2024-01-02 12:50:00,227.12,227.12,226.86,226.98,25509.0,222.6813,222.6813,222.4264,222.544,25509.0
2024-01-02 13:00:00,226.99,227.05,226.87,227.03,49297.0,222.5538,222.6126,222.4362,222.593,49297.0
2024-01-02 13:10:00,227.05,227.05,226.9,227.04,101319.0,222.6126,222.6126,222.4656,222.6028,101319.0
2024-01-02 13:20:00,227.04,227.06,226.8,226.97,109672.0,222.6028,222.6225,222.3675,222.5342,109672.0
2024-01-02 13:30:00,226.96,227.28,226.83,227.23,102527.0,222.5244,222.8382,222.3969,222.7891,102527.0
2024-01-02 13:40:00,227.27,227.43,226.99,227.17,13048.0,222.8283,222.9852,222.5538,222.7303,13048.0
2024-01-02 13:50:00,227.16,227.42,227.14,227.4,18103.0,222.7205,222.9754,222.7009,222.9558,18103.0
2024-01-02 14:00:00,227.46,227.59,227.22,227.29,49152.0,223.0146,223.1421,222.7793,222.848,49152.0
2024-01-02 14:10:00,227.26,227.32,227.13,227.17,19559.0,222.8185,222.8774,222.6911,222.7303,19559.0
2024-01-02 14:20:00,227.11,227.46,226.98,227.01,78771.0,222.6715,223.0146,222.544,222.5734,78771.0
2024-01-02 14:30:00,226.94,227.1,226.71,226.71,20964.0,222.5048,222.6617,222.2793,222.2793,20964.0
2024-01-02 14:40:00,226.7,226.72,226.47,226.53,17348.0,222.2695,222.2891,222.044,222.1028,17348.0
2024-01-02 14:50:00,226.52,226.67,226.31,226.67,18882.0,222.093,222.2401,221.8871,222.2401,18882.0
2024-01-02 15:00:00,226.67,227.02,226.6,226.7,23798.0,222.2401,222.5832,222.1714,222.2695,23798.0
2024-01-02 15:10:00,226.73,226.93,226.53,226.73,12788.0,222.2989,222.495,222.1028,222.2989,12788.0
2024-01-02 15:20:00,226.71,226.96,226.7,226.75,30887.0,222.2793,222.5244,222.2695,222.3185,30887.0
2024-01-02 15:30:00,226.76,226.78,226.42,226.51,62227.0,222.3283,222.3479,221.995,222.0832,62227.0
2024-01-02 15:40:00,226.55,226.76,226.33,226.7,49022.0,222.1224,222.3283,221.9067,222.2695,49022.0
2024-01-02 15:50:00,226.72,227.4,226.68,227.35,181895.0,222.2891,222.9558,222.2499,222.9068,181895.0
2024-01-03 09:30:00,229.08,229.49,227.7,227.84,33534.0,224.603,225.005,223.2499,223.3872,33534.0
2024-01-03 09:40:00,227.88,228.22,226.94,228.11,19345.0,223.4264,223.7598,222.5048,223.6519,19345.0
2024-01-03 09:50:00,228.08,228.71,227.59,228.7,20977.0,223.6225,224.2402,223.1421,224.2304,20977.0
2024-01-03 10:00:00,228.49,228.87,228.31,228.77,10431.0,224.0245,224.3971,223.848,224.299,10431.0
2024-01-03 10:10:00,228.83,229.18,228.34,228.39,12158.0,224.3579,224.701,223.8774,223.9265,12158.0
2024-01-03 10:20:00,228.41,228.92,228.38,228.61,73030.0,223.9461,224.4461,223.9167,224.1422,73030.0
2024-01-03 10:30:00,228.75,229.49,228.68,229.42,21786.0,224.2794,225.005,224.2108,224.9363,21786.0
2024-01-03 10:40:00,229.37,229.42,228.75,228.83,15805.0,224.8873,224.9363,224.2794,224.3579,15805.0
2024-01-03 10:50:00,228.76,228.91,228.41,228.41,15680.0,224.2892,224.4363,223.9461,223.9461,15680.0
2024-01-03 11:00:00,228.18,228.79,228.12,228.68,7505.0,223.7206,224.3186,223.6617,224.2108,7505.0
2024-01-03 11:10:00,228.64,228.64,227.72,227.98,22349.0,224.1716,224.1716,223.2696,223.5245,22349.0
2024-01-03 11:20:00,228.0,228.27,227.92,228.03,26432.0,223.5441,223.8088,223.4656,223.5735,26432.0
2024-01-03 11:30:00,228.05,228.37,227.84,228.33,26514.0,223.5931,223.9068,223.3872,223.8676,26514.0
2024-01-03 11:40:00,228.36,228.74,228.36,228.61,7086.0,223.897,224.2696,223.897,224.1422,7086.0
2024-01-03 11:50:00,228.55,228.78,227.97,227.99,8812.0,224.0833,224.3088,223.5147,223.5343,8812.0
2024-01-03 12:00:00,228.03,228.4,228.03,228.23,8238.0,223.5735,223.9363,223.5735,223.7696,8238.0
2024-01-03 12:10:00,228.18,228.18,227.82,227.84,8190.0,223.7206,223.7206,223.3676,223.3872,8190.0
2024-01-03 12:20:00,227.81,228.09,227.58,228.07,22281.0,223.3578,223.6323,223.1323,223.6127,22281.0
2024-01-03 12:30:00,228.09,228.16,228.04,228.06,6744.0,223.6323,223.701,223.5833,223.6029,6744.0
2024-01-03 12:40:00,228.08,228.25,228.01,228.25,7601.0,223.6225,223.7892,223.5539,223.7892,7601.0
2024-01-03 12:50:00,228.25,228.25,227.93,228.04,6432.0,223.7892,223.7892,223.4754,223.5833,6432.0
2024-01-03 13:00:00,228.04,228.18,227.94,228.0,8255.0,223.5833,223.7206,223.4853,223.5441,8255.0
2024-01-03 13:10:00,228.0,228.14,227.99,228.05,9031.0,223.5441,223.6813,223.5343,223.5931,9031.0
2024-01-03 13:20:00,228.07,228.25,227.98,227.98,9663.0,223.6127,223.7892,223.5245,223.5245,9663.0
2024-01-03 13:30:00,228.01,228.04,227.77,227.94,8709.0,223.5539,223.5833,223.3186,223.4853,8709.0
2024-01-03 13:40:00,227.94,228.06,227.49,227.69,14049.0,223.4853,223.6029,223.044,223.2401,14049.0
2024-01-03 13:50:00,227.75,227.78,227.39,227.4,11089.0,223.299,223.3284,222.946,222.9558,11089.0
2024-01-03 14:00:00,227.37,227.59,227.11,227.27,39339.0,222.9264,223.1421,222.6715,222.8283,39339.0
2024-01-03 14:10:00,227.33,227.52,227.28,227.38,25209.0,222.8872,223.0735,222.8382,222.9362,25209.0
2024-01-03 14:20:00,227.31,227.59,227.22,227.48,25690.0,222.8676,223.1421,222.7793,223.0342,25690.0
2024-01-03 14:30:00,227.5,227.71,227.2,227.43,28831.0,223.0539,223.2597,222.7597,222.9852,28831.0
2024-01-03 14:40:00,227.39,227.42,226.89,227.15,18344.0,222.946,222.9754,222.4558,222.7107,18344.0
2024-01-03 14:50:00,227.19,227.34,226.87,226.99,14800.0,222.7499,222.897,222.4362,222.5538,14800.0
2024-01-03 15:00:00,226.96,227.14,226.79,226.98,25070.0,222.5244,222.7009,222.3577,222.544,25070.0
2024-01-03 15:10:00,226.97,226.97,226.58,226.66,20941.0,222.5342,222.5342,222.1518,222.2303,20941.0
2024-01-03 15:20:00,226.71,226.82,226.59,226.75,21720.0,222.2793,222.3871,222.1616,222.3185,21720.0
2024-01-03 15:30:00,226.75,226.97,226.62,226.95,34682.0,222.3185,222.5342,222.1911,222.5146,34682.0
2024-01-03 15:40:00,226.98,227.09,226.82,226.89,27933.0,222.544,222.6519,222.3871,222.4558,27933.0
2024-01-03 15:50:00,226.9,226.97,226.35,226.43,135099.0,222.4656,222.5342,221.9263,222.0048,135099.0
2024-01-04 09:30:00,228.75,229.69,228.55,229.59,38174.0,224.2794,225.2011,224.0833,225.103,38174.0
2024-01-04 09:40:00,229.67,230.1,229.62,229.91,9841.0,225.1814,225.603,225.1324,225.4168,9841.0
2024-01-04 09:50:00,230.07,230.19,229.49,229.73,15408.0,225.5736,225.6913,225.005,225.2403,15408.0
2024-01-04 10:00:00,229.8,229.99,229.3,229.7,10468.0,225.3089,225.4952,224.8187,225.2109,10468.0
2024-01-04 10:10:00,229.66,229.79,229.24,229.47,7909.0,225.1716,225.2991,224.7598,224.9854,7909.0
2024-01-04 10:20:00,229.42,229.42,229.02,229.25,9621.0,224.9363,224.9363,224.5441,224.7697,9621.0
2024-01-04 10:30:00,229.37,229.37,228.89,228.94,10207.0,224.8873,224.8873,224.4167,224.4657,10207.0
2024-01-04 10:40:00,228.97,229.2,228.53,228.6,10045.0,224.4951,224.7206,224.0637,224.1324,10045.0
2024-01-04 10:50:00,228.6,228.65,228.14,228.48,14851.0,224.1324,224.1814,223.6813,224.0147,14851.0
2024-01-04 11:00:00,228.42,228.61,228.22,228.5,13237.0,223.9559,224.1422,223.7598,224.0343,13237.0
2024-01-04 11:10:00,228.49,228.61,228.41,228.52,11952.0,224.0245,224.1422,223.9461,224.0539,11952.0
2024-01-04 11:20:00,228.52,228.65,228.35,228.52,16809.0,224.0539,224.1814,223.8872,224.0539,16809.0
2024-01-04 11:30:00,228.5,228.71,228.19,228.19,7410.0,224.0343,224.2402,223.7304,223.7304,7410.0
2024-01-04 11:40:00,228.18,228.33,228.05,228.24,9199.0,223.7206,223.8676,223.5931,223.7794,9199.0
2024-01-04 11:50:00,228.25,228.81,228.24,228.52,11352.0,223.7892,224.3383,223.7794,224.0539,11352.0
2024-01-04 12:00:00,228.56,228.65,228.46,228.47,11162.0,224.0931,224.1814,223.9951,224.0049,11162.0
2024-01-04 12:10:00,228.5,228.75,228.36,228.61,14556.0,224.0343,224.2794,223.897,224.1422,14556.0
2024-01-04 12:20:00,228.59,228.68,228.45,228.61,6883.0,224.1225,224.2108,223.9853,224.1422,6883.0
2024-01-04 12:30:00,228.64,228.64,228.45,228.54,5444.0,224.1716,224.1716,223.9853,224.0735,5444.0
2024-01-04 12:40:00,228.49,228.72,228.47,228.72,7302.0,224.0245,224.25,224.0049,224.25,7302.0
2024-01-04 12:50:00,228.7,228.7,228.42,228.68,13365.0,224.2304,224.2304,223.9559,224.2108,13365.0
2024-01-04 13:00:00,228.72,228.81,228.67,228.71,7924.0,224.25,224.3383,224.201,224.2402,7924.0
2024-01-04 13:10:00,228.73,228.83,228.59,228.59,10584.0,224.2598,224.3579,224.1225,224.1225,10584.0
2024-01-04 13:20:00,228.63,228.67,228.51,228.67,11989.0,224.1618,224.201,224.0441,224.201,11989.0
2024-01-04 13:30:00,228.71,228.74,228.43,228.57,11394.0,224.2402,224.2696,223.9657,224.1029,11394.0
2024-01-04 13:40:00,228.62,228.9,228.5,228.88,16206.0,224.152,224.4265,224.0343,224.4069,16206.0
2024-01-04 13:50:00,228.93,229.14,228.91,229.14,16268.0,224.4559,224.6618,224.4363,224.6618,16268.0
2024-01-04 14:00:00,229.17,229.44,229.17,229.32,9326.0,224.6912,224.9559,224.6912,224.8383,9326.0
2024-01-04 14:10:00,229.36,229.5,228.98,228.98,28743.0,224.8775,225.0148,224.5049,224.5049,28743.0
2024-01-04 14:20:00,228.85,229.14,228.74,228.89,16678.0,224.3775,224.6618,224.2696,224.4167,16678.0
2024-01-04 14:30:00,228.87,228.88,228.46,228.54,9736.0,224.3971,224.4069,223.9951,224.0735,9736.0
2024-01-04 14:40:00,228.64,228.84,228.57,228.75,12901.0,224.1716,224.3677,224.1029,224.2794,12901.0
2024-01-04 14:50:00,228.81,228.9,228.47,228.54,12211.0,224.3383,224.4265,224.0049,224.0735,12211.0
2024-01-04 15:00:00,228.55,228.55,228.19,228.28,8370.0,224.0833,224.0833,223.7304,223.8186,8370.0
2024-01-04 15:10:00,228.28,228.37,227.94,227.96,15939.0,223.8186,223.9068,223.4853,223.5049,15939.0
2024-01-04 15:20:00,227.87,228.06,227.55,228.06,52765.0,223.4166,223.6029,223.1029,223.6029,52765.0
2024-01-04 15:30:00,228.07,228.13,227.74,227.8,26137.0,223.6127,223.6715,223.2892,223.348,26137.0
2024-01-04 15:40:00,227.84,228.02,227.59,227.6,30538.0,223.3872,223.5637,223.1421,223.1519,30538.0
2024-01-04 15:50:00,227.65,227.72,227.28,227.35,131479.0,223.2009,223.2696,222.8382,222.9068,131479.0
2024-01-05 09:30:00,228.72,228.9,228.23,228.83,54446.0,224.25,224.4265,223.7696,224.3579,54446.0
2024-01-05 09:40:00,228.94,229.12,228.17,228.53,24790.0,224.4657,224.6422,223.7108,224.0637,24790.0
2024-01-05 09:50:00,228.53,228.53,227.91,228.22,7719.0,224.0637,224.0637,223.4558,223.7598,7719.0
2024-01-05 10:00:00,228.34,228.81,228.34,228.79,17646.0,223.8774,224.3383,223.8774,224.3186,17646.0
2024-01-05 10:10:00,228.84,228.91,227.69,228.25,18694.0,224.3677,224.4363,223.2401,223.7892,18694.0
2024-01-05 10:20:00,228.25,228.25,227.59,227.64,36979.0,223.7892,223.7892,223.1421,223.1911,36979.0
2024-01-05 10:30:00,227.68,228.13,227.44,227.5,31519.0,223.2303,223.6715,222.995,223.0539,31519.0
2024-01-05 10:40:00,227.5,227.9,227.5,227.67,18969.0,223.0539,223.446,223.0539,223.2205,18969.0
2024-01-05 10:50:00,227.71,228.11,227.52,227.81,29287.0,223.2597,223.6519,223.0735,223.3578,29287.0
2024-01-05 11:00:00,227.79,227.98,227.32,227.62,17428.0,223.3382,223.5245,222.8774,223.1715,17428.0
2024-01-05 11:10:00,227.62,228.06,227.56,227.84,38451.0,223.1715,223.6029,223.1127,223.3872,38451.0
2024-01-05 11:20:00,227.84,228.14,227.71,227.81,11676.0,223.3872,223.6813,223.2597,223.3578,11676.0
2024-01-05 11:30:00,227.87,227.87,227.39,227.39,8760.0,223.4166,223.4166,222.946,222.946,8760.0
2024-01-05 11:40:00,227.31,227.67,227.22,227.55,2900.0,222.8676,223.2205,222.7793,223.1029,2900.0
2024-01-05 11:50:00,227.47,227.47,227.02,227.12,6403.0,223.0244,223.0244,222.5832,222.6813,6403.0
2024-01-05 12:00:00,227.06,227.15,226.82,226.92,12828.0,222.6225,222.7107,222.3871,222.4852,12828.0
2024-01-05 12:10:00,226.91,227.06,226.66,226.67,6253.0,222.4754,222.6225,222.2303,222.2401,6253.0
2024-01-05 12:20:00,226.73,227.0,226.73,226.9,6131.0,222.2989,222.5636,222.2989,222.4656,6131.0
2024-01-05 12:30:00,226.92,226.95,226.81,226.81,5361.0,222.4852,222.5146,222.3773,222.3773,5361.0
2024-01-05 12:40:00,226.77,227.07,226.76,227.02,9574.0,222.3381,222.6323,222.3283,222.5832,9574.0
2024-01-05 12:50:00,227.02,227.18,226.94,227.04,7938.0,222.5832,222.7401,222.5048,222.6028,7938.0
2024-01-05 13:00:00,227.07,227.07,226.77,226.83,7079.0,222.6323,222.6323,222.3381,222.3969,7079.0
2024-01-05 13:10:00,226.89,226.96,226.77,226.8,6008.0,222.4558,222.5244,222.3381,222.3675,6008.0
2024-01-05 13:20:00,226.83,227.22,226.81,227.18,6279.0,222.3969,222.7793,222.3773,222.7401,6279.0
2024-01-05 13:30:00,227.22,227.5,227.17,227.45,5636.0,222.7793,223.0539,222.7303,223.0048,5636.0
2024-01-05 13:40:00,227.51,227.51,227.22,227.29,4921.0,223.0637,223.0637,222.7793,222.848,4921.0
2024-01-05 13:50:00,227.25,227.34,227.13,227.33,13138.0,222.8087,222.897,222.6911,222.8872,13138.0
2024-01-05 14:00:00,227.37,227.52,227.18,227.28,13543.0,222.9264,223.0735,222.7401,222.8382,13543.0
2024-01-05 14:10:00,227.27,227.44,227.24,227.28,12660.0,222.8283,222.995,222.7989,222.8382,12660.0
2024-01-05 14:20:00,227.3,227.42,227.16,227.16,8463.0,222.8578,222.9754,222.7205,222.7205,8463.0
2024-01-05 14:30:00,227.15,227.44,227.15,227.37,8294.0,222.7107,222.995,222.7107,222.9264,8294.0
2024-01-05 14:40:00,227.38,227.38,227.18,227.23,8996.0,222.9362,222.9362,222.7401,222.7891,8996.0
2024-01-05 14:50:00,227.2,227.2,226.93,227.02,6973.0,222.7597,222.7597,222.495,222.5832,6973.0
2024-01-05 15:00:00,227.01,227.28,226.96,227.21,14099.0,222.5734,222.8382,222.5244,222.7695,14099.0
2024-01-05 15:10:00,227.24,227.24,227.0,227.05,14062.0,222.7989,222.7989,222.5636,222.6126,14062.0
2024-01-05 15:20:00,227.03,227.14,226.85,226.98,17122.0,222.593,222.7009,222.4166,222.544,17122.0
2024-01-05 15:30:00,226.96,226.97,226.63,226.91,23367.0,222.5244,222.5342,222.2009,222.4754,23367.0
2024-01-05 15:40:00,226.92,227.14,226.9,227.13,18945.0,222.4852,222.7009,222.4656,222.6911,18945.0
2024-01-05 15:50:00,227.18,227.85,227.12,227.7,118801.0,222.7401,223.397,222.6813,223.2499,118801.0
2024-01-08 09:30:00,227.65,227.99,225.61,225.65,38715.0,223.2009,223.5343,221.2008,221.24,38715.0
2024-01-08 09:40:00,225.64,225.84,224.57,224.98,21880.0,221.2302,221.4263,220.1811,220.5831,21880.0
2024-01-08 09:50:00,224.92,224.92,223.69,224.32,28819.0,220.5243,220.5243,219.3183,219.936,28819.0
2024-01-08 10:00:00,224.48,224.94,224.2,224.49,41503.0,220.0929,220.5439,219.8183,220.1027,41503.0
2024-01-08 10:10:00,224.52,224.73,223.81,224.04,23642.0,220.1321,220.338,219.436,219.6615,23642.0
2024-01-08 10:20:00,224.1,224.63,223.92,224.53,18394.0,219.7203,220.2399,219.5438,220.1419,18394.0
2024-01-08 10:30:00,224.51,224.86,224.43,224.47,22839.0,220.1223,220.4654,220.0439,220.0831,22839.0
2024-01-08 10:40:00,224.47,224.74,224.15,224.45,20509.0,220.0831,220.3478,219.7693,220.0635,20509.0
2024-01-08 10:50:00,224.43,224.75,224.18,224.46,8859.0,220.0439,220.3576,219.7987,220.0733,8859.0
2024-01-08 11:00:00,224.47,224.72,224.35,224.64,12534.0,220.0831,220.3282,219.9654,220.2497,12534.0
2024-01-08 11:10:00,224.69,225.1,224.69,224.88,16001.0,220.2988,220.7008,220.2988,220.4851,16001.0
2024-01-08 11:20:00,224.84,224.93,224.64,224.68,5601.0,220.4458,220.5341,220.2497,220.289,5601.0
2024-01-08 11:30:00,224.67,224.7,224.18,224.22,12321.0,220.2792,220.3086,219.7987,219.838,12321.0
2024-01-08 11:40:00,224.22,224.83,224.17,224.65,14239.0,219.838,220.436,219.7889,220.2596,14239.0
2024-01-08 11:50:00,224.7,224.77,224.5,224.71,9809.0,220.3086,220.3772,220.1125,220.3184,9809.0
2024-01-08 12:00:00,224.77,225.0,224.69,224.83,13564.0,220.3772,220.6027,220.2988,220.436,13564.0
2024-01-08 12:10:00,224.79,224.9,224.7,224.74,9522.0,220.3968,220.5047,220.3086,220.3478,9522.0
2024-01-08 12:20:00,224.77,224.78,224.33,224.37,11799.0,220.3772,220.387,219.9458,219.985,11799.0
2024-01-08 12:30:00,224.36,224.52,224.32,224.44,7263.0,219.9752,220.1321,219.936,220.0537,7263.0
2024-01-08 12:40:00,224.42,224.47,224.19,224.23,19255.0,220.034,220.0831,219.8085,219.8478,19255.0
2024-01-08 12:50:00,224.22,224.48,224.21,224.27,13100.0,219.838,220.0929,219.8282,219.887,13100.0
2024-01-08 13:00:00,224.21,224.42,224.18,224.33,10250.0,219.8282,220.034,219.7987,219.9458,10250.0
2024-01-08 13:10:00,224.35,224.36,224.08,224.1,11633.0,219.9654,219.9752,219.7007,219.7203,11633.0
2024-01-08 13:20:00,224.07,224.09,223.88,223.93,15117.0,219.6909,219.7105,219.5046,219.5536,15117.0
2024-01-08 13:30:00,223.91,224.14,223.88,223.93,9966.0,219.534,219.7595,219.5046,219.5536,9966.0
2024-01-08 13:40:00,223.97,224.25,223.94,224.16,9382.0,219.5928,219.8674,219.5634,219.7791,9382.0
2024-01-08 13:50:00,224.18,224.29,224.03,224.29,7532.0,219.7987,219.9066,219.6517,219.9066,7532.0
2024-01-08 14:00:00,224.25,224.64,224.25,224.57,4377.0,219.8674,220.2497,219.8674,220.1811,4377.0
2024-01-08 14:10:00,224.55,224.68,224.38,224.61,9822.0,220.1615,220.289,219.9948,220.2203,9822.0
2024-01-08 14:20:00,224.6,225.01,224.55,224.95,7337.0,220.2105,220.6125,220.1615,220.5537,7337.0
2024-01-08 14:30:00,224.94,225.15,224.92,225.06,8936.0,220.5439,220.7498,220.5243,220.6615,8936.0
2024-01-08 14:40:00,225.09,225.35,225.04,225.32,8903.0,220.691,220.9459,220.6419,220.9165,8903.0
2024-01-08 14:50:00,225.31,225.53,225.21,225.44,9772.0,220.9067,221.1224,220.8086,221.0341,9772.0
2024-01-08 15:00:00,225.45,225.63,225.31,225.46,11855.0,221.0439,221.2204,220.9067,221.0537,11855.0
2024-01-08 15:10:00,225.5,225.81,225.48,225.69,5519.0,221.0929,221.3969,221.0733,221.2792,5519.0
2024-01-08 15:20:00,225.68,225.88,225.61,225.62,8833.0,221.2694,221.4655,221.2008,221.2106,8833.0
2024-01-08 15:30:00,225.66,226.03,225.6,225.99,21688.0,221.2498,221.6126,221.191,221.5734,21688.0
2024-01-08 15:40:00,226.02,226.12,225.63,225.63,31818.0,221.6028,221.7008,221.2204,221.2204,31818.0
2024-01-08 15:50:00,225.62,226.42,225.62,226.18,113433.0,221.2106,221.995,221.2106,221.7596,113433.0
2024-01-09 09:30:00,226.2,226.2,224.5,224.55,27994.0,221.7793,221.7793,220.1125,220.1615,27994.0
2024-01-09 09:40:00,223.97,224.84,223.71,224.3,10828.0,219.5928,220.4458,219.3379,219.9164,10828.0
2024-01-09 09:50:00,224.27,224.39,223.72,224.06,6516.0,219.887,220.0046,219.3477,219.6811,6516.0
2024-01-09 10:00:00,224.01,224.1,222.85,223.08,14336.0,219.6321,219.7203,218.4947,218.7202,14336.0
2024-01-09 10:10:00,223.15,223.55,222.87,223.35,18582.0,218.7889,219.181,218.5143,218.985,18582.0
2024-01-09 10:20:00,223.45,224.04,223.3,224.03,9132.0,219.083,219.6615,218.9359,219.6517,9132.0
2024-01-09 10:30:00,223.96,224.04,223.59,223.59,6342.0,219.583,219.6615,219.2203,219.2203,6342.0
2024-01-09 10:40:00,223.55,223.95,223.51,223.59,10876.0,219.181,219.5732,219.1418,219.2203,10876.0
2024-01-09 10:50:00,223.39,223.68,223.33,223.45,7846.0,219.0242,219.3085,218.9653,219.083,7846.0
2024-01-09 11:00:00,223.55,224.08,223.55,224.01,7437.0,219.181,219.7007,219.181,219.6321,7437.0
2024-01-09 11:10:00,224.07,224.2,223.95,224.18,8482.0,219.6909,219.8183,219.5732,219.7987,8482.0
2024-01-09 11:20:00,224.09,224.46,224.09,224.31,5999.0,219.7105,220.0733,219.7105,219.9262,5999.0
2024-01-09 11:30:00,224.28,224.45,224.16,224.23,6084.0,219.8968,220.0635,219.7791,219.8478,6084.0
2024-01-09 11:40:00,224.29,224.51,224.17,224.24,8521.0,219.9066,220.1223,219.7889,219.8576,8521.0
2024-01-09 11:50:00,224.24,224.38,224.12,224.15,5400.0,219.8576,219.9948,219.7399,219.7693,5400.0
2024-01-09 12:00:00,224.15,224.33,223.98,224.18,4642.0,219.7693,219.9458,219.6026,219.7987,4642.0
2024-01-09 12:10:00,224.3,224.7,224.3,224.66,5266.0,219.9164,220.3086,219.9164,220.2694,5266.0
2024-01-09 12:20:00,224.65,224.93,224.58,224.67,5067.0,220.2596,220.5341,220.1909,220.2792,5067.0
2024-01-09 12:30:00,224.69,224.97,224.69,224.9,6405.0,220.2988,220.5733,220.2988,220.5047,6405.0
2024-01-09 12:40:00,224.99,225.05,224.95,224.99,5634.0,220.5929,220.6517,220.5537,220.5929,5634.0
2024-01-09 12:50:00,224.95,225.09,224.87,224.93,9942.0,220.5537,220.691,220.4753,220.5341,9942.0
2024-01-09 13:00:00,224.91,225.0,224.73,224.74,5854.0,220.5145,220.6027,220.338,220.3478,5854.0
2024-01-09 13:10:00,224.77,225.03,224.73,224.91,6889.0,220.3772,220.6321,220.338,220.5145,6889.0
2024-01-09 13:20:00,224.92,225.03,224.89,225.03,11369.0,220.5243,220.6321,220.4949,220.6321,11369.0
2024-01-09 13:30:00,224.96,224.97,224.63,224.69,9088.0,220.5635,220.5733,220.2399,220.2988,9088.0
2024-01-09 13:40:00,224.68,225.04,224.67,224.96,6346.0,220.289,220.6419,220.2792,220.5635,6346.0
2024-01-09 13:50:00,224.96,225.21,224.95,225.08,6955.0,220.5635,220.8086,220.5537,220.6811,6955.0
2024-01-09 14:00:00,225.03,225.07,224.79,224.79,6380.0,220.6321,220.6713,220.3968,220.3968,6380.0
2024-01-09 14:10:00,224.77,224.97,224.73,224.91,10235.0,220.3772,220.5733,220.338,220.5145,10235.0
2024-01-09 14:20:00,224.9,225.02,224.68,224.86,9697.0,220.5047,220.6223,220.289,220.4654,9697.0
2024-01-09 14:30:00,224.9,225.1,224.72,225.09,27756.0,220.5047,220.7008,220.3282,220.691,27756.0
2024-01-09 14:40:00,225.13,225.21,224.98,224.99,20485.0,220.7302,220.8086,220.5831,220.5929,20485.0
2024-01-09 14:50:00,225.02,225.08,224.86,224.87,18497.0,220.6223,220.6811,220.4654,220.4753,18497.0
2024-01-09 15:00:00,224.85,224.89,224.63,224.68,12054.0,220.4556,220.4949,220.2399,220.289,12054.0
2024-01-09 15:10:00,224.76,225.12,224.75,225.1,9433.0,220.3674,220.7204,220.3576,220.7008,9433.0
2024-01-09 15:20:00,225.08,225.24,224.95,225.02,27008.0,220.6811,220.838,220.5537,220.6223,27008.0
2024-01-09 15:30:00,225.02,225.22,224.89,225.22,28715.0,220.6223,220.8184,220.4949,220.8184,28715.0
2024-01-09 15:40:00,225.18,225.2,225.02,225.07,30097.0,220.7792,220.7988,220.6223,220.6713,30097.0
2024-01-09 15:50:00,225.06,225.48,225.05,225.31,107962.0,220.6615,221.0733,220.6517,220.9067,107962.0
2024-01-10 09:30:00,224.74,225.85,224.74,225.7,23811.0,220.3478,221.4361,220.3478,221.289,23811.0
2024-01-10 09:40:00,225.55,226.08,225.49,225.92,25027.0,221.142,221.6616,221.0831,221.5047,25027.0
2024-01-10 09:50:00,225.96,225.96,225.22,225.63,18623.0,221.5439,221.5439,220.8184,221.2204,18623.0
2024-01-10 10:00:00,225.57,225.72,224.86,225.17,26038.0,221.1616,221.3086,220.4654,220.7694,26038.0
2024-01-10 10:10:00,225.15,225.15,224.68,225.03,10416.0,220.7498,220.7498,220.289,220.6321,10416.0
2024-01-10 10:20:00,225.07,225.25,224.74,225.06,12595.0,220.6713,220.8478,220.3478,220.6615,12595.0
2024-01-10 10:30:00,225.04,225.35,224.9,225.29,12861.0,220.6419,220.9459,220.5047,220.887,12861.0
2024-01-10 10:40:00,225.31,225.32,224.61,224.79,11311.0,220.9067,220.9165,220.2203,220.3968,11311.0
2024-01-10 10:50:00,224.79,225.33,224.75,225.14,9538.0,220.3968,220.9263,220.3576,220.74,9538.0
2024-01-10 11:00:00,225.09,225.1,224.83,224.99,11170.0,220.691,220.7008,220.436,220.5929,11170.0
2024-01-10 11:10:00,224.98,225.04,224.65,224.91,19520.0,220.5831,220.6419,220.2596,220.5145,19520.0
2024-01-10 11:20:00,224.96,224.98,224.71,224.73,14437.0,220.5635,220.5831,220.3184,220.338,14437.0
2024-01-10 11:30:00,224.73,224.84,224.49,224.52,9764.0,220.338,220.4458,220.1027,220.1321,9764.0
2024-01-10 11:40:00,224.51,224.58,224.34,224.45,11386.0,220.1223,220.1909,219.9556,220.0635,11386.0
2024-01-10 11:50:00,224.47,224.47,224.19,224.23,6279.0,220.0831,220.0831,219.8085,219.8478,6279.0
2024-01-10 12:00:00,224.2,224.2,223.94,223.95,5314.0,219.8183,219.8183,219.5634,219.5732,5314.0
2024-01-10 12:10:00,224.06,224.06,223.7,223.78,5478.0,219.6811,219.6811,219.3281,219.4066,5478.0
2024-01-10 12:20:00,223.8,223.86,223.66,223.73,13534.0,219.4262,219.485,219.2889,219.3575,13534.0
2024-01-10 12:30:00,223.8,223.88,223.7,223.8,13596.0,219.4262,219.5046,219.3281,219.4262,13596.0
2024-01-10 12:40:00,223.75,224.17,223.72,224.11,6495.0,219.3771,219.7889,219.3477,219.7301,6495.0
2024-01-10 12:50:00,224.17,224.31,224.03,224.03,11174.0,219.7889,219.9262,219.6517,219.6517,11174.0
2024-01-10 13:00:00,224.05,224.19,223.95,223.96,12049.0,219.6713,219.8085,219.5732,219.583,12049.0
2024-01-10 13:10:00,223.93,224.61,223.55,224.52,31020.0,219.5536,220.2203,219.181,220.1321,31020.0
2024-01-10 13:20:00,224.53,224.53,224.15,224.15,27290.0,220.1419,220.1419,219.7693,219.7693,27290.0
2024-01-10 13:30:00,224.2,224.29,224.0,224.09,21715.0,219.8183,219.9066,219.6223,219.7105,21715.0
2024-01-10 13:40:00,224.13,224.45,224.13,224.37,21040.0,219.7497,220.0635,219.7497,219.985,21040.0
2024-01-10 13:50:00,224.34,224.34,224.06,224.31,11394.0,219.9556,219.9556,219.6811,219.9262,11394.0
2024-01-10 14:00:00,224.29,224.29,224.06,224.19,13457.0,219.9066,219.9066,219.6811,219.8085,13457.0
2024-01-10 14:10:00,224.2,224.53,224.19,224.44,21699.0,219.8183,220.1419,219.8085,220.0537,21699.0
2024-01-10 14:20:00,224.46,224.74,224.34,224.72,22035.0,220.0733,220.3478,219.9556,220.3282,22035.0
2024-01-10 14:30:00,224.84,225.0,224.8,224.87,10173.0,220.4458,220.6027,220.4066,220.4753,10173.0
2024-01-10 14:40:00,224.84,225.14,224.68,224.92,10768.0,220.4458,220.74,220.289,220.5243,10768.0
2024-01-10 14:50:00,224.93,225.09,224.88,225.07,9284.0,220.5341,220.691,220.4851,220.6713,9284.0
2024-01-10 15:00:00,225.13,225.15,224.97,225.03,19501.0,220.7302,220.7498,220.5733,220.6321,19501.0
2024-01-10 15:10:00,225.01,225.01,224.59,224.59,17839.0,220.6125,220.6125,220.2007,220.2007,17839.0
2024-01-10 15:20:00,224.65,224.82,224.52,224.65,32904.0,220.2596,220.4262,220.1321,220.2596,32904.0
2024-01-10 15:30:00,224.63,224.86,224.57,224.7,30764.0,220.2399,220.4654,220.1811,220.3086,30764.0
2024-01-10 15:40:00,224.7,224.88,224.53,224.59,51080.0,220.3086,220.4851,220.1419,220.2007,51080.0
2024-01-10 15:50:00,224.57,225.33,224.5,225.25,151803.0,220.1811,220.9263,220.1125,220.8478,151803.0
2024-01-11 09:30:00,226.0,226.49,225.3,225.89,34352.0,221.5832,222.0636,220.8968,221.4753,34352.0
2024-01-11 09:40:00,225.8,225.88,225.27,225.75,21151.0,221.3871,221.4655,220.8674,221.3381,21151.0
2024-01-11 09:50:00,225.81,226.15,225.28,226.06,45980.0,221.3969,221.7302,220.8772,221.642,45980.0
2024-01-11 10:00:00,225.86,226.39,225.79,225.84,19906.0,221.4459,221.9655,221.3773,221.4263,19906.0
2024-01-11 10:10:00,225.86,226.39,225.53,225.56,10489.0,221.4459,221.9655,221.1224,221.1518,10489.0
2024-01-11 10:20:00,225.54,225.76,225.34,225.39,7384.0,221.1322,221.3479,220.9361,220.9851,7384.0
2024-01-11 10:30:00,225.38,225.5,225.15,225.5,17489.0,220.9753,221.0929,220.7498,221.0929,17489.0
2024-01-11 10:40:00,225.39,225.89,225.39,225.62,29795.0,220.9851,221.4753,220.9851,221.2106,29795.0
2024-01-11 10:50:00,225.58,225.74,225.43,225.5,16045.0,221.1714,221.3282,221.0243,221.0929,16045.0
2024-01-11 11:00:00,225.53,225.79,225.32,225.79,10326.0,221.1224,221.3773,220.9165,221.3773,10326.0
2024-01-11 11:10:00,225.8,225.91,225.12,225.22,16623.0,221.3871,221.4949,220.7204,220.8184,16623.0
2024-01-11 11:20:00,225.19,225.61,225.19,225.48,8426.0,220.789,221.2008,220.789,221.0733,8426.0
2024-01-11 11:30:00,225.52,225.59,225.22,225.41,12134.0,221.1125,221.1812,220.8184,221.0047,12134.0
2024-01-11 11:40:00,225.48,225.8,225.37,225.56,20959.0,221.0733,221.3871,220.9655,221.1518,20959.0
2024-01-11 11:50:00,225.52,225.59,225.14,225.14,26218.0,221.1125,221.1812,220.74,220.74,26218.0
2024-01-11 12:00:00,225.09,225.14,224.78,224.85,13466.0,220.691,220.74,220.387,220.4556,13466.0
2024-01-11 12:10:00,224.84,225.25,224.74,225.18,12398.0,220.4458,220.8478,220.3478,220.7792,12398.0
2024-01-11 12:20:00,225.17,225.24,225.0,225.19,6835.0,220.7694,220.838,220.6027,220.789,6835.0
2024-01-11 12:30:00,225.23,225.57,225.22,225.54,36432.0,220.8282,221.1616,220.8184,221.1322,36432.0
2024-01-11 12:40:00,225.53,225.67,225.48,225.57,4853.0,221.1224,221.2596,221.0733,221.1616,4853.0
2024-01-11 12:50:00,225.59,225.63,225.33,225.62,4567.0,221.1812,221.2204,220.9263,221.2106,4567.0
2024-01-11 13:00:00,225.61,225.81,225.61,225.79,7053.0,221.2008,221.3969,221.2008,221.3773,7053.0
2024-01-11 13:10:00,225.77,226.04,225.77,225.84,5327.0,221.3577,221.6224,221.3577,221.4263,5327.0
2024-01-11 13:20:00,225.79,226.05,225.77,226.05,6058.0,221.3773,221.6322,221.3577,221.6322,6058.0
2024-01-11 13:30:00,226.03,226.5,226.0,226.5,8472.0,221.6126,222.0734,221.5832,222.0734,8472.0
2024-01-11 13:40:00,226.52,226.54,226.4,226.51,4939.0,222.093,222.1126,221.9753,222.0832,4939.0
2024-01-11 13:50:00,226.57,226.68,226.36,226.64,4854.0,222.142,222.2499,221.9361,222.2107,4854.0
2024-01-11 14:00:00,226.62,226.72,226.47,226.51,6623.0,222.1911,222.2891,222.044,222.0832,6623.0
2024-01-11 14:10:00,226.52,226.77,226.51,226.63,8859.0,222.093,222.3381,222.0832,222.2009,8859.0
2024-01-11 14:20:00,226.64,227.02,226.63,227.0,14283.0,222.2107,222.5832,222.2009,222.5636,14283.0
2024-01-11 14:30:00,227.05,227.27,227.05,227.24,8355.0,222.6126,222.8283,222.6126,222.7989,8355.0
2024-01-11 14:40:00,227.24,227.42,227.11,227.41,15965.0,222.7989,222.9754,222.6715,222.9656,15965.0
2024-01-11 14:50:00,227.39,227.65,227.35,227.61,9831.0,222.946,223.2009,222.9068,223.1617,9831.0
2024-01-11 15:00:00,227.61,227.66,227.34,227.39,35792.0,223.1617,223.2107,222.897,222.946,35792.0
2024-01-11 15:10:00,227.33,227.49,227.19,227.29,14506.0,222.8872,223.044,222.7499,222.848,14506.0
2024-01-11 15:20:00,227.26,227.32,227.1,227.12,31935.0,222.8185,222.8774,222.6617,222.6813,31935.0
2024-01-11 15:30:00,227.12,227.31,227.12,227.16,21612.0,222.6813,222.8676,222.6813,222.7205,21612.0
2024-01-11 15:40:00,227.19,227.51,227.18,227.48,24872.0,222.7499,223.0637,222.7401,223.0342,24872.0
2024-01-11 15:50:00,227.45,228.09,227.19,227.73,180137.0,223.0048,223.6323,222.7499,223.2794,180137.0
2024-01-12 09:30:00,228.7,229.43,227.76,228.46,22470.0,224.2304,224.9461,223.3088,223.9951,22470.0
2024-01-12 09:40:00,228.76,228.76,226.78,227.01,8734.0,224.2892,224.2892,222.3479,222.5734,8734.0
2024-01-12 09:50:00,227.11,227.28,226.78,226.88,5740.0,222.6715,222.8382,222.3479,222.446,5740.0
2024-01-12 10:00:00,226.84,227.76,226.83,227.34,12089.0,222.4068,223.3088,222.3969,222.897,12089.0
2024-01-12 10:10:00,227.42,227.49,226.88,227.05,10118.0,222.9754,223.044,222.446,222.6126,10118.0
2024-01-12 10:20:00,227.11,227.95,227.08,227.75,15198.0,222.6715,223.4951,222.6421,223.299,15198.0
2024-01-12 10:30:00,227.82,227.82,227.31,227.51,13922.0,223.3676,223.3676,222.8676,223.0637,13922.0
2024-01-12 10:40:00,227.51,227.76,227.02,227.32,16338.0,223.0637,223.3088,222.5832,222.8774,16338.0
2024-01-12 10:50:00,227.37,227.38,226.83,226.92,8334.0,222.9264,222.9362,222.3969,222.4852,8334.0
2024-01-12 11:00:00,226.82,227.22,226.75,227.04,27751.0,222.3871,222.7793,222.3185,222.6028,27751.0
2024-01-12 11:10:00,226.96,226.98,226.56,226.79,8705.0,222.5244,222.544,222.1322,222.3577,8705.0
2024-01-12 11:20:00,226.79,226.98,226.68,226.96,10116.0,222.3577,222.544,222.2499,222.5244,10116.0
2024-01-12 11:30:00,227.03,227.27,226.85,227.02,13995.0,222.593,222.8283,222.4166,222.5832,13995.0
2024-01-12 11:40:00,226.97,227.01,226.63,226.88,5507.0,222.5342,222.5734,222.2009,222.446,5507.0
2024-01-12 11:50:00,226.92,227.22,226.87,227.11,9953.0,222.4852,222.7793,222.4362,222.6715,9953.0
2024-01-12 12:00:00,227.18,227.44,227.09,227.31,15557.0,222.7401,222.995,222.6519,222.8676,15557.0
2024-01-12 12:10:00,227.32,227.62,227.24,227.57,11759.0,222.8774,223.1715,222.7989,223.1225,11759.0
2024-01-12 12:20:00,227.58,227.61,227.2,227.28,7250.0,223.1323,223.1617,222.7597,222.8382,7250.0
2024-01-12 12:30:00,227.26,227.34,227.11,227.24,10795.0,222.8185,222.897,222.6715,222.7989,10795.0
2024-01-12 12:40:00,227.24,227.34,227.11,227.23,5404.0,222.7989,222.897,222.6715,222.7891,5404.0
2024-01-12 12:50:00,227.26,227.31,227.11,227.11,4338.0,222.8185,222.8676,222.6715,222.6715,4338.0
2024-01-12 13:00:00,227.15,227.29,227.11,227.28,4206.0,222.7107,222.848,222.6715,222.8382,4206.0
2024-01-12 13:10:00,227.26,227.34,227.2,227.26,7533.0,222.8185,222.897,222.7597,222.8185,7533.0
2024-01-12 13:20:00,227.28,227.53,227.27,227.37,6970.0,222.8382,223.0833,222.8283,222.9264,6970.0
2024-01-12 13:30:00,227.4,227.58,227.29,227.55,7583.0,222.9558,223.1323,222.848,223.1029,7583.0
2024-01-12 13:40:00,227.54,227.58,227.35,227.43,8608.0,223.0931,223.1323,222.9068,222.9852,8608.0
2024-01-12 13:50:00,227.44,227.45,227.3,227.3,9296.0,222.995,223.0048,222.8578,222.8578,9296.0
2024-01-12 14:00:00,227.33,227.43,227.31,227.38,6676.0,222.8872,222.9852,222.8676,222.9362,6676.0
2024-01-12 14:10:00,227.4,227.54,227.37,227.5,9205.0,222.9558,223.0931,222.9264,223.0539,9205.0
2024-01-12 14:20:00,227.49,227.54,227.32,227.49,9000.0,223.044,223.0931,222.8774,223.044,9000.0
2024-01-12 14:30:00,227.53,227.55,227.17,227.26,39295.0,223.0833,223.1029,222.7303,222.8185,39295.0
2024-01-12 14:40:00,227.26,227.32,227.18,227.24,26974.0,222.8185,222.8774,222.7401,222.7989,26974.0
2024-01-12 14:50:00,227.26,227.31,227.2,227.2,10811.0,222.8185,222.8676,222.7597,222.7597,10811.0
2024-01-12 15:00:00,227.14,227.25,227.12,227.17,5846.0,222.7009,222.8087,222.6813,222.7303,5846.0
2024-01-12 15:10:00,227.11,227.18,226.97,227.0,8363.0,222.6715,222.7401,222.5342,222.5636,8363.0
2024-01-12 15:20:00,226.96,227.09,226.89,226.95,71956.0,222.5244,222.6519,222.4558,222.5146,71956.0
2024-01-12 15:30:00,226.91,227.15,226.86,227.03,11742.0,222.4754,222.7107,222.4264,222.593,11742.0
2024-01-12 15:40:00,227.04,227.15,226.92,227.11,21771.0,222.6028,222.7107,222.4852,222.6715,21771.0
2024-01-12 15:50:00,227.03,227.68,226.85,227.56,143930.0,222.593,223.2303,222.4166,223.1127,143930.0
2024-01-16 09:30:00,227.82,227.82,226.06,226.86,45951.0,223.3676,223.3676,221.642,222.4264,45951.0
2024-01-16 09:40:00,226.71,228.3,226.34,228.01,21010.0,222.2793,223.8382,221.9165,223.5539,21010.0
2024-01-16 09:50:00,227.92,228.0,227.08,228.0,9852.0,223.4656,223.5441,222.6421,223.5441,9852.0
2024-01-16 10:00:00,228.0,228.36,227.8,228.08,12184.0,223.5441,223.897,223.348,223.6225,12184.0
2024-01-16 10:10:00,228.03,228.45,227.78,228.33,21790.0,223.5735,223.9853,223.3284,223.8676,21790.0
2024-01-16 10:20:00,228.3,228.64,228.2,228.44,13860.0,223.8382,224.1716,223.7402,223.9755,13860.0
2024-01-16 10:30:00,228.52,228.61,228.25,228.25,7105.0,224.0539,224.1422,223.7892,223.7892,7105.0
2024-01-16 10:40:00,228.27,228.32,227.53,227.56,4014.0,223.8088,223.8578,223.0833,223.1127,4014.0
2024-01-16 10:50:00,227.53,227.96,227.37,227.86,8611.0,223.0833,223.5049,222.9264,223.4068,8611.0
2024-01-16 11:00:00,227.79,228.12,227.61,227.74,6809.0,223.3382,223.6617,223.1617,223.2892,6809.0
2024-01-16 11:10:00,227.72,228.02,227.72,227.95,10590.0,223.2696,223.5637,223.2696,223.4951,10590.0
2024-01-16 11:20:00,227.95,228.08,227.68,227.71,10194.0,223.4951,223.6225,223.2303,223.2597,10194.0
2024-01-16 11:30:00,227.71,228.03,227.57,227.9,5559.0,223.2597,223.5735,223.1225,223.446,5559.0
2024-01-16 11:40:00,227.87,228.01,227.8,227.98,6370.0,223.4166,223.5539,223.348,223.5245,6370.0
2024-01-16 11:50:00,227.97,227.99,227.83,227.93,7261.0,223.5147,223.5343,223.3774,223.4754,7261.0
2024-01-16 12:00:00,227.92,227.95,227.57,227.6,8009.0,223.4656,223.4951,223.1225,223.1519,8009.0
2024-01-16 12:10:00,227.6,227.7,227.41,227.41,5025.0,223.1519,223.2499,222.9656,222.9656,5025.0
2024-01-16 12:20:00,227.4,227.67,227.4,227.6,4933.0,222.9558,223.2205,222.9558,223.1519,4933.0
2024-01-16 12:30:00,227.59,227.65,227.39,227.65,5451.0,223.1421,223.2009,222.946,223.2009,5451.0
2024-01-16 12:40:00,227.62,227.79,227.38,227.38,5235.0,223.1715,223.3382,222.9362,222.9362,5235.0
2024-01-16 12:50:00,227.39,227.47,227.29,227.35,6543.0,222.946,223.0244,222.848,222.9068,6543.0
2024-01-16 13:00:00,227.34,227.47,227.33,227.33,7077.0,222.897,223.0244,222.8872,222.8872,7077.0
2024-01-16 13:10:00,227.31,227.66,227.26,227.58,10921.0,222.8676,223.2107,222.8185,223.1323,10921.0
2024-01-16 13:20:00,227.62,227.77,227.47,227.75,4635.0,223.1715,223.3186,223.0244,223.299,4635.0
2024-01-16 13:30:00,227.77,227.84,227.55,227.67,12063.0,223.3186,223.3872,223.1029,223.2205,12063.0
2024-01-16 13:40:00,227.64,227.64,227.37,227.44,6701.0,223.1911,223.1911,222.9264,222.995,6701.0
2024-01-16 13:50:00,227.45,227.52,227.35,227.52,6093.0,223.0048,223.0735,222.9068,223.0735,6093.0
2024-01-16 14:00:00,227.58,227.62,227.02,227.1,9278.0,223.1323,223.1715,222.5832,222.6617,9278.0
2024-01-16 14:10:00,227.06,227.22,226.91,227.19,21739.0,222.6225,222.7793,222.4754,222.7499,21739.0
2024-01-16 14:20:00,227.23,227.35,227.09,227.21,9002.0,222.7891,222.9068,222.6519,222.7695,9002.0
2024-01-16 14:30:00,227.19,227.27,227.11,227.19,8568.0,222.7499,222.8283,222.6715,222.7499,8568.0
2024-01-16 14:40:00,227.2,227.35,227.11,227.2,11843.0,222.7597,222.9068,222.6715,222.7597,11843.0
2024-01-16 14:50:00,227.22,227.45,227.19,227.44,7472.0,222.7793,223.0048,222.7499,222.995,7472.0
2024-01-16 15:00:00,227.46,227.46,227.33,227.34,8733.0,223.0146,223.0146,222.8872,222.897,8733.0
2024-01-16 15:10:00,227.33,227.33,227.15,227.19,9642.0,222.8872,222.8872,222.7107,222.7499,9642.0
2024-01-16 15:20:00,227.2,227.24,227.1,227.19,8803.0,222.7597,222.7989,222.6617,222.7499,8803.0
2024-01-16 15:30:00,227.16,227.22,226.95,227.01,15094.0,222.7205,222.7793,222.5146,222.5734,15094.0
2024-01-16 15:40:00,227.03,227.25,226.92,227.25,21165.0,222.593,222.8087,222.4852,222.8087,21165.0
2024-01-16 15:50:00,227.24,227.82,227.11,227.73,115322.0,222.7989,223.3676,222.6715,223.2794,115322.0
2024-01-17 09:30:00,228.0,230.54,227.7,229.98,48052.0,223.5441,226.0344,223.2499,225.4854,48052.0
2024-01-17 09:40:00,230.12,230.87,229.74,230.42,20845.0,225.6226,226.358,225.2501,225.9168,20845.0
2024-01-17 09:50:00,230.55,231.96,230.55,231.96,15236.0,226.0442,227.4267,226.0442,227.4267,15236.0
2024-01-17 10:00:00,231.89,232.28,231.51,231.6,49011.0,227.3581,227.7404,226.9855,227.0737,49011.0
2024-01-17 10:10:00,231.67,231.77,230.85,231.14,40870.0,227.1424,227.2404,226.3384,226.6227,40870.0
2024-01-17 10:20:00,231.25,231.42,230.88,231.11,10463.0,226.7306,226.8972,226.3678,226.5933,10463.0
2024-01-17 10:30:00,231.03,231.23,230.28,230.34,22899.0,226.5149,226.711,225.7795,225.8383,22899.0
2024-01-17 10:40:00,230.31,230.66,230.0,230.6,32918.0,225.8089,226.1521,225.505,226.0933,32918.0
2024-01-17 10:50:00,230.56,230.93,230.3,230.43,13461.0,226.054,226.4168,225.7991,225.9266,13461.0
2024-01-17 11:00:00,230.49,230.62,230.29,230.31,21534.0,225.9854,226.1129,225.7893,225.8089,21534.0
2024-01-17 11:10:00,230.28,230.66,230.23,230.54,25184.0,225.7795,226.1521,225.7305,226.0344,25184.0
2024-01-17 11:20:00,230.47,230.51,230.17,230.34,20451.0,225.9658,226.005,225.6717,225.8383,20451.0
2024-01-17 11:30:00,230.36,230.38,229.98,230.06,30765.0,225.858,225.8776,225.4854,225.5638,30765.0
2024-01-17 11:40:00,230.01,230.07,229.88,229.89,54824.0,225.5148,225.5736,225.3873,225.3971,54824.0
2024-01-17 11:50:00,229.95,230.33,229.9,230.06,18956.0,225.456,225.8285,225.4069,225.5638,18956.0
2024-01-17 12:00:00,230.07,230.24,229.66,229.72,38142.0,225.5736,225.7403,225.1716,225.2305,38142.0
2024-01-17 12:10:00,229.74,229.77,229.5,229.66,11905.0,225.2501,225.2795,225.0148,225.1716,11905.0
2024-01-17 12:20:00,229.61,229.66,229.45,229.61,18432.0,225.1226,225.1716,224.9657,225.1226,18432.0
2024-01-17 12:30:00,229.67,229.77,229.53,229.65,12564.0,225.1814,225.2795,225.0442,225.1618,12564.0
2024-01-17 12:40:00,229.64,229.65,229.46,229.59,11609.0,225.152,225.1618,224.9755,225.103,11609.0
2024-01-17 12:50:00,229.63,229.72,229.34,229.36,21157.0,225.1422,225.2305,224.8579,224.8775,21157.0
2024-01-17 13:00:00,229.38,229.72,229.32,229.52,8957.0,224.8971,225.2305,224.8383,225.0344,8957.0
2024-01-17 13:10:00,229.52,229.52,229.33,229.38,14265.0,225.0344,225.0344,224.8481,224.8971,14265.0
2024-01-17 13:20:00,229.4,229.4,229.11,229.24,7634.0,224.9167,224.9167,224.6324,224.7598,7634.0
2024-01-17 13:30:00,229.23,229.28,229.09,229.11,9690.0,224.75,224.7991,224.6128,224.6324,9690.0
2024-01-17 13:40:00,229.08,229.12,228.82,228.86,11096.0,224.603,224.6422,224.3481,224.3873,11096.0
2024-01-17 13:50:00,228.87,229.13,228.87,229.0,11078.0,224.3971,224.652,224.3971,224.5245,11078.0
2024-01-17 14:00:00,229.01,229.27,229.0,229.21,8689.0,224.5343,224.7893,224.5245,224.7304,8689.0
2024-01-17 14:10:00,229.22,229.22,228.84,228.97,11948.0,224.7402,224.7402,224.3677,224.4951,11948.0
2024-01-17 14:20:00,229.0,229.31,228.94,229.26,129752.0,224.5245,224.8285,224.4657,224.7795,129752.0
2024-01-17 14:30:00,229.24,229.24,228.92,228.95,15138.0,224.7598,224.7598,224.4461,224.4755,15138.0
2024-01-17 14:40:00,228.97,229.15,228.93,228.95,12638.0,224.4951,224.6716,224.4559,224.4755,12638.0
2024-01-17 14:50:00,228.94,229.02,228.84,228.87,15441.0,224.4657,224.5441,224.3677,224.3971,15441.0
2024-01-17 15:00:00,228.86,228.86,228.0,228.0,47504.0,224.3873,224.3873,223.5441,223.5441,47504.0
2024-01-17 15:10:00,228.0,228.07,227.77,227.94,67338.0,223.5441,223.6127,223.3186,223.4853,67338.0
2024-01-17 15:20:00,227.93,228.1,227.68,228.02,37078.0,223.4754,223.6421,223.2303,223.5637,37078.0
2024-01-17 15:30:00,228.04,228.29,227.77,228.08,51504.0,223.5833,223.8284,223.3186,223.6225,51504.0
2024-01-17 15:40:00,228.07,228.11,227.82,227.88,64210.0,223.6127,223.6519,223.3676,223.4264,64210.0
2024-01-17 15:50:00,227.9,228.45,227.84,228.27,191168.0,223.446,223.9853,223.3872,223.8088,191168.0
2024-01-18 09:30:00,228.19,228.65,227.0,227.97,45847.0,223.7304,224.1814,222.5636,223.5147,45847.0
2024-01-18 09:40:00,228.03,228.04,226.74,227.45,8878.0,223.5735,223.5833,222.3087,223.0048,8878.0
2024-01-18 09:50:00,227.42,227.56,226.79,227.46,8468.0,222.9754,223.1127,222.3577,223.0146,8468.0
2024-01-18 10:00:00,227.51,228.33,227.3,227.53,18381.0,223.0637,223.8676,222.8578,223.0833,18381.0
2024-01-18 10:10:00,227.55,227.57,227.11,227.3,18433.0,223.1029,223.1225,222.6715,222.8578,18433.0
2024-01-18 10:20:00,227.2,227.33,226.81,227.22,11611.0,222.7597,222.8872,222.3773,222.7793,11611.0
2024-01-18 10:30:00,227.23,227.67,227.23,227.53,10637.0,222.7891,223.2205,222.7891,223.0833,10637.0
2024-01-18 10:40:00,227.58,227.92,227.55,227.92,6697.0,223.1323,223.4656,223.1029,223.4656,6697.0
2024-01-18 10:50:00,227.96,228.08,227.66,227.88,11824.0,223.5049,223.6225,223.2107,223.4264,11824.0
2024-01-18 11:00:00,227.8,228.06,227.76,228.0,11594.0,223.348,223.6029,223.3088,223.5441,11594.0
2024-01-18 11:10:00,227.89,227.95,227.7,227.7,3285.0,223.4362,223.4951,223.2499,223.2499,3285.0
2024-01-18 11:20:00,227.63,228.0,227.59,227.7,14003.0,223.1813,223.5441,223.1421,223.2499,14003.0
2024-01-18 11:30:00,227.72,228.05,227.52,227.78,8442.0,223.2696,223.5931,223.0735,223.3284,8442.0
2024-01-18 11:40:00,227.81,227.81,227.35,227.5,7888.0,223.3578,223.3578,222.9068,223.0539,7888.0
2024-01-18 11:50:00,227.56,227.75,227.49,227.68,9809.0,223.1127,223.299,223.044,223.2303,9809.0
2024-01-18 12:00:00,227.69,227.73,227.32,227.71,11929.0,223.2401,223.2794,222.8774,223.2597,11929.0
2024-01-18 12:10:00,227.65,227.83,227.54,227.76,5559.0,223.2009,223.3774,223.0931,223.3088,5559.0
2024-01-18 12:20:00,227.71,227.78,227.6,227.63,7987.0,223.2597,223.3284,223.1519,223.1813,7987.0
2024-01-18 12:30:00,227.49,227.57,227.39,227.53,4500.0,223.044,223.1225,222.946,223.0833,4500.0
2024-01-18 12:40:00,227.54,227.76,227.41,227.73,7682.0,223.0931,223.3088,222.9656,223.2794,7682.0
2024-01-18 12:50:00,227.75,227.85,227.48,227.55,6267.0,223.299,223.397,223.0342,223.1029,6267.0
2024-01-18 13:00:00,227.53,227.8,227.43,227.76,6250.0,223.0833,223.348,222.9852,223.3088,6250.0
2024-01-18 13:10:00,227.84,227.99,227.73,227.99,7124.0,223.3872,223.5343,223.2794,223.5343,7124.0
2024-01-18 13:20:00,227.94,228.07,227.88,228.03,4630.0,223.4853,223.6127,223.4264,223.5735,4630.0
2024-01-18 13:30:00,228.01,228.27,227.98,228.24,9198.0,223.5539,223.8088,223.5245,223.7794,9198.0
2024-01-18 13:40:00,228.29,228.31,228.18,228.3,12756.0,223.8284,223.848,223.7206,223.8382,12756.0
2024-01-18 13:50:00,228.31,228.53,228.28,228.44,9229.0,223.848,224.0637,223.8186,223.9755,9229.0
2024-01-18 14:00:00,228.46,228.64,228.46,228.5,9523.0,223.9951,224.1716,223.9951,224.0343,9523.0
2024-01-18 14:10:00,228.5,228.68,228.45,228.68,11459.0,224.0343,224.2108,223.9853,224.2108,11459.0
2024-01-18 14:20:00,228.7,229.1,228.7,229.02,18486.0,224.2304,224.6226,224.2304,224.5441,18486.0
2024-01-18 14:30:00,229.06,229.1,228.9,228.92,14096.0,224.5834,224.6226,224.4265,224.4461,14096.0
2024-01-18 14:40:00,228.92,228.96,228.7,228.75,23483.0,224.4461,224.4853,224.2304,224.2794,23483.0
2024-01-18 14:50:00,228.79,229.15,228.79,229.11,11665.0,224.3186,224.6716,224.3186,224.6324,11665.0
2024-01-18 15:00:00,229.14,229.47,229.13,229.32,30737.0,224.6618,224.9854,224.652,224.8383,30737.0
2024-01-18 15:10:00,229.31,229.63,229.3,229.42,20686.0,224.8285,225.1422,224.8187,224.9363,20686.0
2024-01-18 15:20:00,229.51,229.87,229.51,229.87,7470.0,225.0246,225.3775,225.0246,225.3775,7470.0
2024-01-18 15:30:00,229.89,229.91,229.5,229.5,22760.0,225.3971,225.4168,225.0148,225.0148,22760.0
2024-01-18 15:40:00,229.47,229.9,229.47,229.68,28152.0,224.9854,225.4069,224.9854,225.1912,28152.0
2024-01-18 15:50:00,229.67,230.24,229.65,230.03,114303.0,225.1814,225.7403,225.1618,225.5344,114303.0
2024-01-19 09:30:00,232.92,235.9,232.36,234.62,261817.0,228.3679,231.2897,227.8189,230.0347,261817.0
2024-01-19 09:40:00,234.88,235.39,234.16,234.64,68770.0,230.2896,230.7897,229.5837,230.0543,68770.0
2024-01-19 09:50:00,234.65,235.39,234.57,235.39,52524.0,230.0641,230.7897,229.9857,230.7897,52524.0
2024-01-19 10:00:00,235.39,235.39,234.21,235.04,55746.0,230.7897,230.7897,229.6327,230.4465,55746.0
2024-01-19 10:10:00,234.93,236.17,234.71,236.17,37034.0,230.3386,231.5544,230.1229,231.5544,37034.0
2024-01-19 10:20:00,236.06,236.17,235.3,235.46,43430.0,231.4466,231.5544,230.7014,230.8583,43430.0
2024-01-19 10:30:00,235.52,235.7,235.31,235.42,50226.0,230.9171,231.0936,230.7112,230.8191,50226.0
2024-01-19 10:40:00,235.45,235.98,235.36,235.66,35859.0,230.8485,231.3681,230.7602,231.0544,35859.0
2024-01-19 10:50:00,235.55,236.0,235.48,235.96,178691.0,230.9465,231.3877,230.8779,231.3485,178691.0
2024-01-19 11:00:00,235.99,235.99,235.56,235.66,31749.0,231.3779,231.3779,230.9563,231.0544,31749.0
2024-01-19 11:10:00,235.63,235.88,235.19,235.54,154036.0,231.025,231.2701,230.5936,230.9367,154036.0
2024-01-19 11:20:00,235.53,235.72,235.47,235.53,14896.0,230.9269,231.1132,230.8681,230.9269,14896.0
2024-01-19 11:30:00,235.56,236.29,235.39,236.2,42944.0,230.9563,231.6721,230.7897,231.5838,42944.0
2024-01-19 11:40:00,236.21,236.26,235.5,235.75,15442.0,231.5936,231.6427,230.8975,231.1426,15442.0
2024-01-19 11:50:00,235.73,235.91,235.55,235.85,35026.0,231.123,231.2995,230.9465,231.2407,35026.0
2024-01-19 12:00:00,235.89,236.14,235.78,235.93,80060.0,231.2799,231.525,231.172,231.3191,80060.0
2024-01-19 12:10:00,235.9,236.13,235.86,235.96,14265.0,231.2897,231.5152,231.2505,231.3485,14265.0
2024-01-19 12:20:00,235.96,236.48,235.95,236.47,17349.0,231.3485,231.8584,231.3387,231.8485,17349.0
2024-01-19 12:30:00,236.5,236.85,236.44,236.52,28017.0,231.878,232.2211,231.8191,231.8976,28017.0
2024-01-19 12:40:00,236.52,236.78,236.29,236.78,14473.0,231.8976,232.1525,231.6721,232.1525,14473.0
2024-01-19 12:50:00,236.71,236.88,236.63,236.88,22214.0,232.0839,232.2505,232.0054,232.2505,22214.0
2024-01-19 13:00:00,236.89,237.21,236.81,237.04,24493.0,232.2603,232.5741,232.1819,232.4074,24493.0
2024-01-19 13:10:00,237.08,237.44,237.08,237.18,15510.0,232.4466,232.7996,232.4466,232.5447,15510.0
2024-01-19 13:20:00,237.24,237.59,237.24,237.59,11064.0,232.6035,232.9467,232.6035,232.9467,11064.0
2024-01-19 13:30:00,237.6,237.6,237.13,237.18,13751.0,232.9565,232.9565,232.4956,232.5447,13751.0
2024-01-19 13:40:00,237.23,237.45,237.06,237.19,8586.0,232.5937,232.8094,232.427,232.5545,8586.0
2024-01-19 13:50:00,237.18,237.59,237.07,237.49,21619.0,232.5447,232.9467,232.4368,232.8486,21619.0
2024-01-19 14:00:00,237.5,237.6,237.27,237.6,9965.0,232.8584,232.9565,232.6329,232.9565,9965.0
2024-01-19 14:10:00,237.6,237.67,237.43,237.52,12137.0,232.9565,233.0251,232.7898,232.878,12137.0
2024-01-19 14:20:00,237.49,238.04,237.48,237.76,22447.0,232.8486,233.3879,232.8388,233.1133,22447.0
2024-01-19 14:30:00,237.77,237.77,237.32,237.45,18341.0,233.1231,233.1231,232.6819,232.8094,18341.0
2024-01-19 14:40:00,237.47,237.51,237.11,237.25,30420.0,232.829,232.8682,232.476,232.6133,30420.0
2024-01-19 14:50:00,237.23,237.55,237.23,237.52,28223.0,232.5937,232.9074,232.5937,232.878,28223.0
2024-01-19 15:00:00,237.52,237.77,237.22,237.38,99028.0,232.878,233.1231,232.5839,232.7408,99028.0
2024-01-19 15:10:00,237.38,237.59,237.1,237.22,48540.0,232.7408,232.9467,232.4662,232.5839,48540.0
2024-01-19 15:20:00,237.23,237.34,236.66,236.73,45116.0,232.5937,232.7015,232.0348,232.1035,45116.0
2024-01-19 15:30:00,236.72,237.11,236.57,237.04,55471.0,232.0937,232.476,231.9466,232.4074,55471.0
2024-01-19 15:40:00,237.06,237.16,236.8,237.08,54695.0,232.427,232.5251,232.1721,232.4466,54695.0
2024-01-19 15:50:00,237.1,237.34,236.97,237.32,319095.0,232.4662,232.7015,232.3388,232.6819,319095.0
2024-01-22 09:30:00,237.67,239.61,237.67,239.61,63198.0,233.0251,234.9272,233.0251,234.9272,63198.0
2024-01-22 09:40:00,239.53,240.33,239.01,239.18,71568.0,234.8487,235.6331,234.3389,234.5056,71568.0
2024-01-22 09:50:00,239.06,239.74,238.67,239.17,60804.0,234.3879,235.0546,234.0056,234.4958,60804.0
2024-01-22 10:00:00,239.2,239.26,238.03,238.4,216707.0,234.5252,234.584,233.3781,233.7408,216707.0
2024-01-22 10:10:00,238.46,238.62,238.09,238.58,32731.0,233.7997,233.9565,233.4369,233.9173,32731.0
2024-01-22 10:20:00,238.59,239.26,238.47,239.26,33777.0,233.9271,234.584,233.8095,234.584,33777.0
2024-01-22 10:30:00,239.26,239.45,238.62,238.62,30819.0,234.584,234.7703,233.9565,233.9565,30819.0
2024-01-22 10:40:00,238.66,238.82,238.6,238.76,23987.0,233.9957,234.1526,233.9369,234.0938,23987.0
2024-01-22 10:50:00,238.71,239.25,238.7,239.15,40434.0,234.0448,234.5742,234.035,234.4762,40434.0
2024-01-22 11:00:00,239.15,239.21,238.65,239.0,109522.0,234.4762,234.535,233.9859,234.3291,109522.0
2024-01-22 11:10:00,239.0,239.2,238.92,239.2,20966.0,234.3291,234.5252,234.2507,234.5252,20966.0
2024-01-22 11:20:00,239.2,239.2,238.51,238.72,45824.0,234.5252,234.5252,233.8487,234.0546,45824.0
2024-01-22 11:30:00,238.7,239.07,238.56,238.99,49105.0,234.035,234.3977,233.8977,234.3193,49105.0
2024-01-22 11:40:00,238.92,238.97,238.74,238.89,16717.0,234.2507,234.2997,234.0742,234.2213,16717.0
2024-01-22 11:50:00,238.94,239.16,238.86,239.01,17912.0,234.2703,234.486,234.1918,234.3389,17912.0
2024-01-22 12:00:00,239.03,239.14,239.0,239.05,10372.0,234.3585,234.4664,234.3291,234.3781,10372.0
2024-01-22 12:10:00,239.0,239.02,238.88,238.97,43543.0,234.3291,234.3487,234.2114,234.2997,43543.0
2024-01-22 12:20:00,238.99,239.03,238.83,238.87,12764.0,234.3193,234.3585,234.1624,234.2016,12764.0
2024-01-22 12:30:00,238.84,239.03,238.83,238.96,16869.0,234.1722,234.3585,234.1624,234.2899,16869.0
2024-01-22 12:40:00,239.04,239.12,238.94,239.08,38598.0,234.3683,234.4468,234.2703,234.4075,38598.0
2024-01-22 12:50:00,239.11,239.26,239.08,239.19,12231.0,234.437,234.584,234.4075,234.5154,12231.0
2024-01-22 13:00:00,239.21,239.4,239.19,239.4,10361.0,234.535,234.7213,234.5154,234.7213,10361.0
2024-01-22 13:10:00,239.36,239.49,239.23,239.23,9527.0,234.6821,234.8095,234.5546,234.5546,9527.0
2024-01-22 13:20:00,239.18,239.3,238.97,239.09,16475.0,234.5056,234.6232,234.2997,234.4173,16475.0
2024-01-22 13:30:00,239.09,239.09,238.85,238.86,16507.0,234.4173,234.4173,234.182,234.1918,16507.0
2024-01-22 13:40:00,238.87,239.04,238.79,238.91,16794.0,234.2016,234.3683,234.1232,234.2409,16794.0
2024-01-22 13:50:00,238.94,239.15,238.86,238.98,9048.0,234.2703,234.4762,234.1918,234.3095,9048.0
2024-01-22 14:00:00,238.93,239.04,238.85,238.85,8593.0,234.2605,234.3683,234.182,234.182,8593.0
2024-01-22 14:10:00,238.88,238.88,238.5,238.57,15494.0,234.2114,234.2114,233.8389,233.9075,15494.0
2024-01-22 14:20:00,238.51,238.64,238.45,238.64,26074.0,233.8487,233.9761,233.7899,233.9761,26074.0
2024-01-22 14:30:00,238.56,238.64,238.42,238.63,11070.0,233.8977,233.9761,233.7604,233.9663,11070.0
2024-01-22 14:40:00,238.6,238.65,238.44,238.5,18431.0,233.9369,233.9859,233.78,233.8389,18431.0
2024-01-22 14:50:00,238.46,238.56,238.33,238.53,12845.0,233.7997,233.8977,233.6722,233.8683,12845.0
2024-01-22 15:00:00,238.53,238.54,238.28,238.43,15301.0,233.8683,233.8781,233.6232,233.7702,15301.0
2024-01-22 15:10:00,238.39,238.72,238.04,238.72,77653.0,233.731,234.0546,233.3879,234.0546,77653.0
2024-01-22 15:20:00,238.64,238.73,238.39,238.48,38836.0,233.9761,234.0644,233.731,233.8193,38836.0
2024-01-22 15:30:00,238.51,238.6,238.22,238.29,23929.0,233.8487,233.9369,233.5643,233.633,23929.0
2024-01-22 15:40:00,238.29,238.85,238.2,238.66,75285.0,233.633,234.182,233.5447,233.9957,75285.0
2024-01-22 15:50:00,238.64,239.14,238.62,239.0,144741.0,233.9761,234.4664,233.9565,234.3291,144741.0
2024-01-23 09:30:00,240.0,242.13,239.73,240.19,109464.0,235.3096,237.3979,235.0448,235.4958,109464.0
2024-01-23 09:40:00,240.19,240.52,239.73,240.15,28006.0,235.4958,235.8194,235.0448,235.4566,28006.0
2024-01-23 09:50:00,240.2,240.6,239.88,240.38,25383.0,235.5056,235.8978,235.1919,235.6821,25383.0
2024-01-23 10:00:00,240.42,240.57,239.9,239.99,26340.0,235.7213,235.8684,235.2115,235.2998,26340.0
2024-01-23 10:10:00,239.96,240.89,239.95,240.88,23879.0,235.2703,236.1822,235.2605,236.1724,23879.0
2024-01-23 10:20:00,240.88,241.1,240.46,240.79,38910.0,236.1724,236.3881,235.7606,236.0841,38910.0
2024-01-23 10:30:00,240.69,240.9,240.55,240.6,47840.0,235.9861,236.192,235.8488,235.8978,47840.0
2024-01-23 10:40:00,240.55,241.15,240.48,241.07,27962.0,235.8488,236.4371,235.7802,236.3586,27962.0
2024-01-23 10:50:00,241.13,241.18,240.69,240.78,21406.0,236.4175,236.4665,235.9861,236.0743,21406.0
2024-01-23 11:00:00,240.85,240.91,240.6,240.65,34657.0,236.1429,236.2018,235.8978,235.9469,34657.0
2024-01-23 11:10:00,240.65,241.24,240.63,240.99,19775.0,235.9469,236.5253,235.9272,236.2802,19775.0
2024-01-23 11:20:00,240.98,241.3,240.75,240.94,23490.0,236.2704,236.5842,236.0449,236.2312,23490.0
2024-01-23 11:30:00,240.87,241.38,240.85,241.31,27142.0,236.1626,236.6626,236.1429,236.594,27142.0
2024-01-23 11:40:00,241.32,241.35,240.89,240.92,31912.0,236.6038,236.6332,236.1822,236.2116,31912.0
2024-01-23 11:50:00,240.97,240.97,240.6,240.72,30880.0,236.2606,236.2606,235.8978,236.0155,30880.0
2024-01-23 12:00:00,240.68,240.97,240.4,240.44,40829.0,235.9763,236.2606,235.7017,235.741,40829.0
2024-01-23 12:10:00,240.41,240.72,240.34,240.44,12443.0,235.7115,236.0155,235.6429,235.741,12443.0
2024-01-23 12:20:00,240.36,240.44,240.02,240.09,9668.0,235.6625,235.741,235.3292,235.3978,9668.0
2024-01-23 12:30:00,240.12,240.29,239.93,240.06,105503.0,235.4272,235.5939,235.2409,235.3684,105503.0
2024-01-23 12:40:00,240.03,240.14,239.97,240.02,19662.0,235.339,235.4468,235.2801,235.3292,19662.0
2024-01-23 12:50:00,240.02,240.24,239.98,240.1,14229.0,235.3292,235.5449,235.2899,235.4076,14229.0
2024-01-23 13:00:00,240.13,240.31,239.99,240.05,11826.0,235.437,235.6135,235.2998,235.3586,11826.0
2024-01-23 13:10:00,240.05,240.29,239.83,240.2,56176.0,235.3586,235.5939,235.1429,235.5056,56176.0
2024-01-23 13:20:00,240.18,240.2,240.04,240.11,18199.0,235.486,235.5056,235.3488,235.4174,18199.0
2024-01-23 13:30:00,240.13,240.55,240.02,240.52,26404.0,235.437,235.8488,235.3292,235.8194,26404.0
2024-01-23 13:40:00,240.47,240.56,240.26,240.48,14345.0,235.7704,235.8586,235.5645,235.7802,14345.0
2024-01-23 13:50:00,240.47,240.52,240.38,240.43,17870.0,235.7704,235.8194,235.6821,235.7312,17870.0
2024-01-23 14:00:00,240.46,240.66,240.4,240.51,12140.0,235.7606,235.9567,235.7017,235.8096,12140.0
2024-01-23 14:10:00,240.5,240.57,240.41,240.57,28693.0,235.7998,235.8684,235.7115,235.8684,28693.0
2024-01-23 14:20:00,240.55,240.63,240.42,240.63,25496.0,235.8488,235.9272,235.7213,235.9272,25496.0
2024-01-23 14:30:00,240.64,241.0,240.63,241.0,17823.0,235.9371,236.29,235.9272,236.29,17823.0
2024-01-23 14:40:00,241.03,241.1,240.93,240.96,17824.0,236.3194,236.3881,236.2214,236.2508,17824.0
2024-01-23 14:50:00,240.98,241.1,240.89,240.97,15711.0,236.2704,236.3881,236.1822,236.2606,15711.0
2024-01-23 15:00:00,240.98,241.04,240.56,240.61,9803.0,236.2704,236.3292,235.8586,235.9076,9803.0
2024-01-23 15:10:00,240.59,240.79,240.48,240.59,20489.0,235.888,236.0841,235.7802,235.888,20489.0
2024-01-23 15:20:00,240.61,240.66,240.39,240.47,15344.0,235.9076,235.9567,235.6919,235.7704,15344.0
2024-01-23 15:30:00,240.46,240.55,240.28,240.38,44406.0,235.7606,235.8488,235.5841,235.6821,44406.0
2024-01-23 15:40:00,240.37,240.4,239.96,240.02,41769.0,235.6723,235.7017,235.2703,235.3292,41769.0
2024-01-23 15:50:00,239.99,240.44,239.96,240.35,101168.0,235.2998,235.741,235.2703,235.6527,101168.0
2024-01-24 09:30:00,241.74,243.43,241.67,242.99,68596.0,237.0156,238.6725,236.9469,238.2411,68596.0
2024-01-24 09:40:00,243.25,243.84,242.55,243.84,33106.0,238.496,239.0745,237.8097,239.0745,33106.0
2024-01-24 09:50:00,243.84,244.24,243.39,244.04,25631.0,239.0745,239.4667,238.6333,239.2706,25631.0
2024-01-24 10:00:00,244.07,244.34,243.61,244.02,72070.0,239.3,239.5647,238.849,239.251,72070.0
2024-01-24 10:10:00,244.06,244.12,243.5,243.96,34047.0,239.2902,239.349,238.7412,239.1922,34047.0
2024-01-24 10:20:00,243.96,244.19,243.72,244.0,36741.0,239.1922,239.4177,238.9569,239.2314,36741.0
2024-01-24 10:30:00,243.98,244.34,243.61,243.64,25702.0,239.2118,239.5647,238.849,238.8784,25702.0
2024-01-24 10:40:00,243.64,244.17,243.61,244.16,22445.0,238.8784,239.3981,238.849,239.3883,22445.0
2024-01-24 10:50:00,244.11,244.14,243.7,243.71,38159.0,239.3392,239.3686,238.9372,238.9471,38159.0
2024-01-24 11:00:00,243.74,244.1,243.42,243.42,23508.0,238.9765,239.3294,238.6627,238.6627,23508.0
2024-01-24 11:10:00,243.48,243.62,243.18,243.22,27970.0,238.7215,238.8588,238.4274,238.4666,27970.0
2024-01-24 11:20:00,243.21,243.53,243.11,243.39,20882.0,238.4568,238.7706,238.3588,238.6333,20882.0
2024-01-24 11:30:00,243.42,243.64,242.79,242.8,20955.0,238.6627,238.8784,238.045,238.0548,20955.0
2024-01-24 11:40:00,242.84,243.13,242.6,243.13,19971.0,238.0941,238.3784,237.8587,238.3784,19971.0
2024-01-24 11:50:00,243.13,243.21,242.7,242.94,12442.0,238.3784,238.4568,237.9568,238.1921,12442.0
2024-01-24 12:00:00,242.91,243.06,242.56,242.7,26067.0,238.1627,238.3098,237.8195,237.9568,26067.0
2024-01-24 12:10:00,242.65,242.71,242.28,242.32,13228.0,237.9078,237.9666,237.545,237.5842,13228.0
2024-01-24 12:20:00,242.27,242.36,242.04,242.17,16268.0,237.5352,237.6234,237.3097,237.4371,16268.0
2024-01-24 12:30:00,242.2,242.74,242.15,242.6,33330.0,237.4666,237.996,237.4175,237.8587,33330.0
2024-01-24 12:40:00,242.67,242.8,242.55,242.66,15917.0,237.9274,238.0548,237.8097,237.9176,15917.0
2024-01-24 12:50:00,242.61,242.97,242.52,242.94,27937.0,237.8685,238.2215,237.7803,238.1921,27937.0
2024-01-24 13:00:00,242.94,242.95,242.62,242.71,41229.0,238.1921,238.2019,237.8784,237.9666,41229.0
2024-01-24 13:10:00,242.71,242.83,242.3,242.37,14872.0,237.9666,238.0843,237.5646,237.6332,14872.0
2024-01-24 13:20:00,242.26,242.51,242.18,242.36,8860.0,237.5254,237.7705,237.447,237.6234,8860.0
2024-01-24 13:30:00,242.37,242.61,242.3,242.56,13245.0,237.6332,237.8685,237.5646,237.8195,13245.0
2024-01-24 13:40:00,242.52,242.72,242.3,242.34,14632.0,237.7803,237.9764,237.5646,237.6038,14632.0
2024-01-24 13:50:00,242.31,242.39,242.12,242.2,16934.0,237.5744,237.6528,237.3881,237.4666,16934.0
2024-01-24 14:00:00,242.22,242.64,242.22,242.63,27988.0,237.4862,237.898,237.4862,237.8882,27988.0
2024-01-24 14:10:00,242.59,242.89,242.48,242.77,65610.0,237.8489,238.1431,237.7411,238.0254,65610.0
2024-01-24 14:20:00,242.78,242.79,242.57,242.75,31567.0,238.0352,238.045,237.8293,238.0058,31567.0
2024-01-24 14:30:00,242.7,242.73,242.51,242.69,30799.0,237.9568,237.9862,237.7705,237.947,30799.0
2024-01-24 14:40:00,242.72,242.92,242.54,242.77,301354.0,237.9764,238.1725,237.7999,238.0254,301354.0
2024-01-24 14:50:00,242.74,242.97,242.74,242.86,49427.0,237.996,238.2215,237.996,238.1137,49427.0
2024-01-24 15:00:00,242.84,242.85,242.2,242.27,49547.0,238.0941,238.1039,237.4666,237.5352,49547.0
2024-01-24 15:10:00,242.23,242.3,241.48,241.51,23390.0,237.496,237.5646,236.7606,236.79,23390.0
2024-01-24 15:20:00,241.5,241.84,241.46,241.84,17242.0,236.7802,237.1136,236.741,237.1136,17242.0
2024-01-24 15:30:00,241.88,241.98,241.48,241.74,24714.0,237.1528,237.2509,236.7606,237.0156,24714.0
2024-01-24 15:40:00,241.71,241.99,241.41,241.44,56187.0,236.9861,237.2607,236.692,236.7214,56187.0
2024-01-24 15:50:00,241.41,241.9,241.26,241.5,143816.0,236.692,237.1724,236.5449,236.7802,143816.0
2024-01-25 09:30:00,241.7,243.19,241.7,242.55,48941.0,236.9763,238.4372,236.9763,237.8097,48941.0
2024-01-25 09:40:00,242.56,242.71,241.83,242.56,21138.0,237.8195,237.9666,237.1038,237.8195,21138.0
2024-01-25 09:50:00,242.69,243.1,241.56,241.98,28776.0,237.947,238.349,236.8391,237.2509,28776.0
2024-01-25 10:00:00,241.99,241.99,240.47,240.61,16561.0,237.2607,237.2607,235.7704,235.9076,16561.0
2024-01-25 10:10:00,240.61,240.89,239.86,239.94,49917.0,235.9076,236.1822,235.1723,235.2507,49917.0
2024-01-25 10:20:00,240.02,240.62,239.91,240.17,34852.0,235.3292,235.9174,235.2213,235.4762,34852.0
2024-01-25 10:30:00,240.18,240.64,239.99,240.19,17060.0,235.486,235.9371,235.2998,235.4958,17060.0
2024-01-25 10:40:00,240.36,240.43,239.9,239.9,15537.0,235.6625,235.7312,235.2115,235.2115,15537.0
2024-01-25 10:50:00,240.0,240.06,239.59,239.79,62711.0,235.3096,235.3684,234.9076,235.1037,62711.0
2024-01-25 11:00:00,239.8,240.0,239.57,239.73,29412.0,235.1135,235.3096,234.888,235.0448,29412.0
2024-01-25 11:10:00,239.72,239.88,239.66,239.66,10174.0,235.035,235.1919,234.9762,234.9762,10174.0
2024-01-25 11:20:00,239.64,239.8,239.52,239.58,17002.0,234.9566,235.1135,234.8389,234.8978,17002.0
2024-01-25 11:30:00,239.56,239.79,239.31,239.59,11381.0,234.8782,235.1037,234.633,234.9076,11381.0
2024-01-25 11:40:00,239.55,239.62,239.42,239.54,9160.0,234.8684,234.937,234.7409,234.8585,9160.0
2024-01-25 11:50:00,239.49,239.96,239.46,239.78,35577.0,234.8095,235.2703,234.7801,235.0939,35577.0
2024-01-25 12:00:00,239.78,239.78,239.21,239.23,15674.0,235.0939,235.0939,234.535,234.5546,15674.0
2024-01-25 12:10:00,239.21,239.54,239.17,239.49,22453.0,234.535,234.8585,234.4958,234.8095,22453.0
2024-01-25 12:20:00,239.48,239.64,239.33,239.44,13180.0,234.7997,234.9566,234.6527,234.7605,13180.0
2024-01-25 12:30:00,239.49,239.88,239.48,239.76,39674.0,234.8095,235.1919,234.7997,235.0742,39674.0
2024-01-25 12:40:00,239.69,239.9,239.66,239.85,27051.0,235.0056,235.2115,234.9762,235.1625,27051.0
2024-01-25 12:50:00,239.86,240.0,239.7,239.85,57071.0,235.1723,235.3096,235.0154,235.1625,57071.0
2024-01-25 13:00:00,239.84,239.88,239.54,239.63,13514.0,235.1527,235.1919,234.8585,234.9468,13514.0
2024-01-25 13:10:00,239.66,239.86,239.62,239.85,17799.0,234.9762,235.1723,234.937,235.1625,17799.0
2024-01-25 13:20:00,239.85,239.86,239.6,239.71,14089.0,235.1625,235.1723,234.9174,235.0252,14089.0
2024-01-25 13:30:00,239.74,239.96,239.72,239.82,32735.0,235.0546,235.2703,235.035,235.1331,32735.0
2024-01-25 13:40:00,239.81,239.84,239.65,239.83,11230.0,235.1233,235.1527,234.9664,235.1429,11230.0
2024-01-25 13:50:00,239.81,240.07,239.73,240.07,24955.0,235.1233,235.3782,235.0448,235.3782,24955.0
2024-01-25 14:00:00,240.1,240.39,240.04,240.34,12486.0,235.4076,235.6919,235.3488,235.6429,12486.0
2024-01-25 14:10:00,240.36,240.37,240.11,240.33,21466.0,235.6625,235.6723,235.4174,235.6331,21466.0
2024-01-25 14:20:00,240.33,240.72,240.25,240.72,9772.0,235.6331,236.0155,235.5547,236.0155,9772.0
2024-01-25 14:30:00,240.76,241.01,240.69,240.94,15334.0,236.0547,236.2998,235.9861,236.2312,15334.0
2024-01-25 14:40:00,240.95,240.96,240.57,240.57,29208.0,236.241,236.2508,235.8684,235.8684,29208.0
2024-01-25 14:50:00,240.58,240.82,240.58,240.72,10383.0,235.8782,236.1135,235.8782,236.0155,10383.0
2024-01-25 15:00:00,240.67,240.77,240.61,240.67,16492.0,235.9665,236.0645,235.9076,235.9665,16492.0
2024-01-25 15:10:00,240.7,241.01,240.68,241.01,16193.0,235.9959,236.2998,235.9763,236.2998,16193.0
2024-01-25 15:20:00,241.02,241.04,240.83,240.86,44083.0,236.3096,236.3292,236.1233,236.1528,44083.0
2024-01-25 15:30:00,240.85,241.07,240.8,240.91,35423.0,236.1429,236.3586,236.0939,236.2018,35423.0
2024-01-25 15:40:00,240.91,241.0,240.47,240.62,48604.0,236.2018,236.29,235.7704,235.9174,48604.0
2024-01-25 15:50:00,240.58,241.28,240.45,241.21,142296.0,235.8782,236.5645,235.7508,236.4959,142296.0
2024-01-26 09:30:00,241.05,241.24,240.12,240.95,42621.0,236.339,236.5253,235.4272,236.241,42621.0
2024-01-26 09:40:00,240.73,241.25,240.3,241.02,12539.0,236.0253,236.5351,235.6037,236.3096,12539.0
2024-01-26 09:50:00,241.0,241.28,240.85,240.98,25650.0,236.29,236.5645,236.1429,236.2704,25650.0
2024-01-26 10:00:00,240.92,241.28,240.67,241.27,21928.0,236.2116,236.5645,235.9665,236.5547,21928.0
2024-01-26 10:10:00,241.27,241.4,240.68,240.73,21035.0,236.5547,236.6822,235.9763,236.0253,21035.0
2024-01-26 10:20:00,240.81,240.89,240.5,240.56,14675.0,236.1037,236.1822,235.7998,235.8586,14675.0
2024-01-26 10:30:00,240.55,241.1,240.54,241.01,13255.0,235.8488,236.3881,235.839,236.2998,13255.0
2024-01-26 10:40:00,241.06,241.37,240.96,240.96,28108.0,236.3488,236.6528,236.2508,236.2508,28108.0
2024-01-26 10:50:00,240.93,241.16,240.9,241.1,9033.0,236.2214,236.4469,236.192,236.3881,9033.0
2024-01-26 11:00:00,241.11,241.33,241.0,241.14,14051.0,236.3979,236.6136,236.29,236.4273,14051.0
2024-01-26 11:10:00,241.05,241.16,240.85,240.89,13751.0,236.339,236.4469,236.1429,236.1822,13751.0
2024-01-26 11:20:00,240.87,241.28,240.83,241.28,16111.0,236.1626,236.5645,236.1233,236.5645,16111.0
2024-01-26 11:30:00,241.4,241.4,240.92,240.95,9716.0,236.6822,236.6822,236.2116,236.241,9716.0
2024-01-26 11:40:00,240.94,241.14,240.93,240.96,8697.0,236.2312,236.4273,236.2214,236.2508,8697.0
2024-01-26 11:50:00,240.97,241.05,240.88,241.01,7016.0,236.2606,236.339,236.1724,236.2998,7016.0
2024-01-26 12:00:00,240.97,240.99,240.85,240.89,15703.0,236.2606,236.2802,236.1429,236.1822,15703.0
2024-01-26 12:10:00,240.87,241.23,240.75,241.13,9393.0,236.1626,236.5155,236.0449,236.4175,9393.0
2024-01-26 12:20:00,241.15,241.2,240.96,241.11,18303.0,236.4371,236.4861,236.2508,236.3979,18303.0
2024-01-26 12:30:00,241.07,241.16,240.74,240.81,16010.0,236.3586,236.4469,236.0351,236.1037,16010.0
2024-01-26 12:40:00,240.78,240.86,240.43,240.47,18144.0,236.0743,236.1528,235.7312,235.7704,18144.0
2024-01-26 12:50:00,240.5,240.71,240.5,240.67,7985.0,235.7998,236.0057,235.7998,235.9665,7985.0
2024-01-26 13:00:00,240.62,240.8,240.51,240.55,8353.0,235.9174,236.0939,235.8096,235.8488,8353.0
2024-01-26 13:10:00,240.53,240.79,240.51,240.79,35320.0,235.8292,236.0841,235.8096,236.0841,35320.0
2024-01-26 13:20:00,240.78,241.0,240.68,240.86,30252.0,236.0743,236.29,235.9763,236.1528,30252.0
2024-01-26 13:30:00,240.85,240.86,240.55,240.6,7328.0,236.1429,236.1528,235.8488,235.8978,7328.0
2024-01-26 13:40:00,240.64,240.86,240.51,240.83,41301.0,235.9371,236.1528,235.8096,236.1233,41301.0
2024-01-26 13:50:00,240.81,241.15,240.8,241.09,15127.0,236.1037,236.4371,236.0939,236.3783,15127.0
2024-01-26 14:00:00,241.06,241.14,240.96,240.99,26582.0,236.3488,236.4273,236.2508,236.2802,26582.0
2024-01-26 14:10:00,241.0,241.29,241.0,241.25,18702.0,236.29,236.5743,236.29,236.5351,18702.0
2024-01-26 14:20:00,241.25,241.45,241.19,241.3,19841.0,236.5351,236.7312,236.4763,236.5842,19841.0
2024-01-26 14:30:00,241.31,241.45,241.23,241.3,10307.0,236.594,236.7312,236.5155,236.5842,10307.0
2024-01-26 14:40:00,241.28,241.41,241.25,241.32,11953.0,236.5645,236.692,236.5351,236.6038,11953.0
2024-01-26 14:50:00,241.32,241.54,241.27,241.31,17885.0,236.6038,236.8195,236.5547,236.594,17885.0
2024-01-26 15:00:00,241.31,241.42,241.16,241.16,12293.0,236.594,236.7018,236.4469,236.4469,12293.0
2024-01-26 15:10:00,241.13,241.16,240.88,240.93,28750.0,236.4175,236.4469,236.1724,236.2214,28750.0
2024-01-26 15:20:00,240.92,240.92,240.77,240.87,15614.0,236.2116,236.2116,236.0645,236.1626,15614.0
2024-01-26 15:30:00,240.88,241.01,240.73,240.99,46583.0,236.1724,236.2998,236.0253,236.2802,46583.0
2024-01-26 15:40:00,241.01,241.15,240.94,241.05,27324.0,236.2998,236.4371,236.2312,236.339,27324.0
2024-01-26 15:50:00,241.05,241.27,240.95,241.24,135462.0,236.339,236.5547,236.241,236.5253,135462.0
2024-01-29 09:30:00,240.75,241.86,240.35,241.35,42119.0,236.0449,237.1332,235.6527,236.6332,42119.0
2024-01-29 09:40:00,241.32,242.0,241.19,241.94,20146.0,236.6038,237.2705,236.4763,237.2116,20146.0
2024-01-29 09:50:00,241.86,241.89,241.26,241.34,20761.0,237.1332,237.1626,236.5449,236.6234,20761.0
2024-01-29 10:00:00,241.36,242.24,241.35,241.74,35173.0,236.643,237.5058,236.6332,237.0156,35173.0
2024-01-29 10:10:00,241.91,242.2,241.31,241.4,24521.0,237.1822,237.4666,236.594,236.6822,24521.0
2024-01-29 10:20:00,241.47,241.7,241.33,241.58,48845.0,236.7508,236.9763,236.6136,236.8587,48845.0
2024-01-29 10:30:00,241.58,241.89,241.51,241.82,22347.0,236.8587,237.1626,236.79,237.094,22347.0
2024-01-29 10:40:00,241.83,241.85,241.3,241.4,24991.0,237.1038,237.1234,236.5842,236.6822,24991.0
2024-01-29 10:50:00,241.42,241.54,241.32,241.35,14828.0,236.7018,236.8195,236.6038,236.6332,14828.0
2024-01-29 11:00:00,241.3,241.5,241.22,241.34,9431.0,236.5842,236.7802,236.5057,236.6234,9431.0
2024-01-29 11:10:00,241.31,241.65,241.26,241.49,11569.0,236.594,236.9273,236.5449,236.7704,11569.0
2024-01-29 11:20:00,241.39,241.47,241.23,241.43,12456.0,236.6724,236.7508,236.5155,236.7116,12456.0
2024-01-29 11:30:00,241.43,241.57,241.25,241.34,24642.0,236.7116,236.8489,236.5351,236.6234,24642.0
2024-01-29 11:40:00,241.34,241.54,241.33,241.37,13511.0,236.6234,236.8195,236.6136,236.6528,13511.0
2024-01-29 11:50:00,241.38,241.38,241.08,241.17,10180.0,236.6626,236.6626,236.3685,236.4567,10180.0
2024-01-29 12:00:00,241.03,241.26,240.87,241.15,7878.0,236.3194,236.5449,236.1626,236.4371,7878.0
2024-01-29 12:10:00,241.11,241.15,240.92,240.98,8843.0,236.3979,236.4371,236.2116,236.2704,8843.0
2024-01-29 12:20:00,240.96,240.97,240.76,240.84,9556.0,236.2508,236.2606,236.0547,236.1331,9556.0
2024-01-29 12:30:00,240.83,240.9,240.66,240.77,50614.0,236.1233,236.192,235.9567,236.0645,50614.0
2024-01-29 12:40:00,240.78,240.78,240.39,240.46,13583.0,236.0743,236.0743,235.6919,235.7606,13583.0
2024-01-29 12:50:00,240.44,240.65,240.24,240.34,14480.0,235.741,235.9469,235.5449,235.6429,14480.0
2024-01-29 13:00:00,240.36,240.44,240.2,240.26,34502.0,235.6625,235.741,235.5056,235.5645,34502.0
2024-01-29 13:10:00,240.23,240.48,240.21,240.41,9801.0,235.5351,235.7802,235.5155,235.7115,9801.0
2024-01-29 13:20:00,240.45,240.66,240.43,240.64,5395.0,235.7508,235.9567,235.7312,235.9371,5395.0
2024-01-29 13:30:00,240.58,240.72,240.49,240.67,6528.0,235.8782,236.0155,235.79,235.9665,6528.0
2024-01-29 13:40:00,240.65,240.84,240.6,240.79,7589.0,235.9469,236.1331,235.8978,236.0841,7589.0
2024-01-29 13:50:00,240.77,240.93,240.75,240.89,7769.0,236.0645,236.2214,236.0449,236.1822,7769.0
2024-01-29 14:00:00,240.88,241.07,240.83,241.04,10299.0,236.1724,236.3586,236.1233,236.3292,10299.0
2024-01-29 14:10:00,241.03,241.3,241.03,241.2,11177.0,236.3194,236.5842,236.3194,236.4861,11177.0
2024-01-29 14:20:00,241.25,241.27,241.15,241.25,7392.0,236.5351,236.5547,236.4371,236.5351,7392.0
2024-01-29 14:30:00,241.23,241.41,241.17,241.37,9361.0,236.5155,236.692,236.4567,236.6528,9361.0
2024-01-29 14:40:00,241.4,241.56,241.35,241.48,21336.0,236.6822,236.8391,236.6332,236.7606,21336.0
2024-01-29 14:50:00,241.47,241.6,241.44,241.49,12165.0,236.7508,236.8783,236.7214,236.7704,12165.0
2024-01-29 15:00:00,241.49,241.86,241.49,241.67,19261.0,236.7704,237.1332,236.7704,236.9469,19261.0
2024-01-29 15:10:00,241.69,241.74,241.52,241.73,12337.0,236.9665,237.0156,236.7999,237.0057,12337.0
2024-01-29 15:20:00,241.79,242.13,241.77,241.79,16763.0,237.0646,237.3979,237.045,237.0646,16763.0
2024-01-29 15:30:00,241.82,242.1,241.8,242.06,16626.0,237.094,237.3685,237.0744,237.3293,16626.0
2024-01-29 15:40:00,242.04,242.44,242.02,242.3,29779.0,237.3097,237.7019,237.2901,237.5646,29779.0
2024-01-29 15:50:00,242.28,242.92,242.22,242.77,129209.0,237.545,238.1725,237.4862,238.0254,129209.0
2024-01-30 09:30:00,243.59,243.99,242.86,243.25,54612.0,238.8294,239.2216,238.1137,238.496,54612.0
2024-01-30 09:40:00,243.26,243.39,242.5,242.55,28120.0,238.5058,238.6333,237.7607,237.8097,28120.0
2024-01-30 09:50:00,242.51,242.79,242.13,242.28,27468.0,237.7705,238.045,237.3979,237.545,27468.0
2024-01-30 10:00:00,242.32,242.78,242.21,242.35,17783.0,237.5842,238.0352,237.4764,237.6136,17783.0
2024-01-30 10:10:00,242.3,242.67,242.27,242.37,12150.0,237.5646,237.9274,237.5352,237.6332,12150.0
2024-01-30 10:20:00,242.35,242.84,242.35,242.76,8684.0,237.6136,238.0941,237.6136,238.0156,8684.0
2024-01-30 10:30:00,242.71,243.16,242.47,243.02,19380.0,237.9666,238.4078,237.7313,238.2705,19380.0
2024-01-30 10:40:00,243.04,243.04,242.63,242.63,17107.0,238.2901,238.2901,237.8882,237.8882,17107.0
2024-01-30 10:50:00,242.57,242.91,242.51,242.75,10674.0,237.8293,238.1627,237.7705,238.0058,10674.0
2024-01-30 11:00:00,242.72,242.93,242.64,242.65,11129.0,237.9764,238.1823,237.898,237.9078,11129.0
2024-01-30 11:10:00,242.65,242.88,242.62,242.8,17577.0,237.9078,238.1333,237.8784,238.0548,17577.0
2024-01-30 11:20:00,242.73,242.86,242.67,242.72,13025.0,237.9862,238.1137,237.9274,237.9764,13025.0
2024-01-30 11:30:00,242.75,242.92,242.74,242.87,20318.0,238.0058,238.1725,237.996,238.1235,20318.0
2024-01-30 11:40:00,242.89,242.94,242.61,242.68,18610.0,238.1431,238.1921,237.8685,237.9372,18610.0
2024-01-30 11:50:00,242.7,242.98,242.62,242.86,20788.0,237.9568,238.2313,237.8784,238.1137,20788.0
2024-01-30 12:00:00,242.83,243.13,242.78,242.98,86848.0,238.0843,238.3784,238.0352,238.2313,86848.0
2024-01-30 12:10:00,242.98,243.04,242.86,243.01,90837.0,238.2313,238.2901,238.1137,238.2607,90837.0
2024-01-30 12:20:00,243.02,243.21,242.9,243.01,52321.0,238.2705,238.4568,238.1529,238.2607,52321.0
2024-01-30 12:30:00,242.94,243.3,242.94,243.19,78106.0,238.1921,238.5451,238.1921,238.4372,78106.0
2024-01-30 12:40:00,243.15,243.58,243.08,243.51,46072.0,238.398,238.8196,238.3294,238.751,46072.0
2024-01-30 12:50:00,243.5,243.68,243.07,243.14,15345.0,238.7412,238.9176,238.3196,238.3882,15345.0
2024-01-30 13:00:00,243.14,243.14,242.62,242.82,21589.0,238.3882,238.3882,237.8784,238.0744,21589.0
2024-01-30 13:10:00,242.8,243.11,242.64,243.01,20013.0,238.0548,238.3588,237.898,238.2607,20013.0
2024-01-30 13:20:00,243.0,243.25,242.82,242.82,13025.0,238.2509,238.496,238.0744,238.0744,13025.0
2024-01-30 13:30:00,242.84,242.95,242.6,242.63,19896.0,238.0941,238.2019,237.8587,237.8882,19896.0
2024-01-30 13:40:00,242.65,242.93,242.6,242.89,20496.0,237.9078,238.1823,237.8587,238.1431,20496.0
2024-01-30 13:50:00,242.89,242.96,242.72,242.86,21009.0,238.1431,238.2117,237.9764,238.1137,21009.0
2024-01-30 14:00:00,242.86,243.03,242.85,242.98,17460.0,238.1137,238.2803,238.1039,238.2313,17460.0
2024-01-30 14:10:00,242.98,243.29,242.89,242.95,23250.0,238.2313,238.5353,238.1431,238.2019,23250.0
2024-01-30 14:20:00,242.96,243.18,242.78,243.01,27598.0,238.2117,238.4274,238.0352,238.2607,27598.0
2024-01-30 14:30:00,243.02,243.15,242.72,242.72,27583.0,238.2705,238.398,237.9764,237.9764,27583.0
2024-01-30 14:40:00,242.73,243.03,242.72,242.88,35110.0,237.9862,238.2803,237.9764,238.1333,35110.0
2024-01-30 14:50:00,242.88,242.96,242.77,242.91,30251.0,238.1333,238.2117,238.0254,238.1627,30251.0
2024-01-30 15:00:00,242.9,242.98,242.8,242.84,31121.0,238.1529,238.2313,238.0548,238.0941,31121.0
2024-01-30 15:10:00,242.83,242.88,242.65,242.74,38457.0,238.0843,238.1333,237.9078,237.996,38457.0
2024-01-30 15:20:00,242.75,242.86,242.7,242.74,34734.0,238.0058,238.1137,237.9568,237.996,34734.0
2024-01-30 15:30:00,242.75,242.93,242.73,242.78,79058.0,238.0058,238.1823,237.9862,238.0352,79058.0
2024-01-30 15:40:00,242.76,243.05,242.74,243.01,103031.0,238.0156,238.3,237.996,238.2607,103031.0
2024-01-30 15:50:00,243.02,243.36,242.85,243.18,241032.0,238.2705,238.6039,238.1039,238.4274,241032.0
2024-01-31 09:30:00,247.2,247.72,245.12,245.71,151239.0,242.3688,242.8787,240.3295,240.908,151239.0
2024-01-31 09:40:00,245.6,246.5,245.51,245.85,77262.0,240.8001,241.6825,240.7119,241.0452,77262.0
2024-01-31 09:50:00,245.77,245.9,244.96,245.38,63983.0,240.9668,241.0943,240.1726,240.5844,63983.0
2024-01-31 10:00:00,245.5,245.78,244.68,245.18,67833.0,240.7021,240.9766,239.8981,240.3883,67833.0
2024-01-31 10:10:00,245.03,247.6,245.0,247.56,210903.0,240.2413,242.761,240.2118,242.7218,210903.0
2024-01-31 10:20:00,247.64,248.0,247.0,247.43,87743.0,242.8002,243.1532,242.1728,242.5943,87743.0
2024-01-31 10:30:00,247.43,247.43,246.63,247.23,49407.0,242.5943,242.5943,241.81,242.3983,49407.0
2024-01-31 10:40:00,247.19,247.21,246.35,246.62,37172.0,242.359,242.3786,241.5355,241.8002,37172.0
2024-01-31 10:50:00,246.67,247.65,246.1,247.44,62284.0,241.8492,242.8101,241.2903,242.6042,62284.0
2024-01-31 11:00:00,247.55,248.3,247.5,248.05,23151.0,242.712,243.4473,242.663,243.2022,23151.0
2024-01-31 11:10:00,248.05,248.55,247.88,248.06,37364.0,243.2022,243.6925,243.0356,243.212,37364.0
2024-01-31 11:20:00,248.04,248.04,247.1,247.52,27475.0,243.1924,243.1924,242.2708,242.6826,27475.0
2024-01-31 11:30:00,247.51,247.66,246.7,246.87,27871.0,242.6728,242.8199,241.8786,242.0453,27871.0
2024-01-31 11:40:00,246.81,246.81,246.26,246.57,30940.0,241.9865,241.9865,241.4472,241.7512,30940.0
2024-01-31 11:50:00,246.45,246.94,246.35,246.85,20890.0,241.6335,242.1139,241.5355,242.0257,20890.0
2024-01-31 12:00:00,246.87,247.17,246.69,246.9,24797.0,242.0453,242.3394,241.8688,242.0747,24797.0
2024-01-31 12:10:00,246.89,246.95,246.55,246.87,14499.0,242.0649,242.1237,241.7315,242.0453,14499.0
2024-01-31 12:20:00,246.86,247.33,246.6,247.07,27873.0,242.0355,242.4963,241.7806,242.2414,27873.0
2024-01-31 12:30:00,247.04,247.05,246.79,246.9,18195.0,242.212,242.2218,241.9669,242.0747,18195.0
2024-01-31 12:40:00,246.86,247.08,246.56,246.81,19167.0,242.0355,242.2512,241.7414,241.9865,19167.0
2024-01-31 12:50:00,246.84,246.92,246.57,246.74,13954.0,242.0159,242.0943,241.7512,241.9178,13954.0
2024-01-31 13:00:00,246.74,246.74,246.06,246.18,24565.0,241.9178,241.9178,241.2511,241.3688,24565.0
2024-01-31 13:10:00,246.14,246.34,246.09,246.24,20468.0,241.3296,241.5257,241.2805,241.4276,20468.0
2024-01-31 13:20:00,246.24,246.24,245.93,246.19,18731.0,241.4276,241.4276,241.1237,241.3786,18731.0
2024-01-31 13:30:00,246.16,246.19,245.98,246.13,19337.0,241.3492,241.3786,241.1727,241.3198,19337.0
2024-01-31 13:40:00,246.07,246.27,246.07,246.17,14151.0,241.2609,241.457,241.2609,241.359,14151.0
2024-01-31 13:50:00,246.14,246.16,245.67,245.68,13181.0,241.3296,241.3492,240.8687,240.8786,13181.0
2024-01-31 14:00:00,245.33,245.74,244.92,245.54,22997.0,240.5354,240.9374,240.1334,240.7413,22997.0
2024-01-31 14:10:00,245.58,245.8,245.41,245.55,18201.0,240.7805,240.9962,240.6138,240.7511,18201.0
2024-01-31 14:20:00,245.59,246.22,245.42,246.22,10571.0,240.7903,241.408,240.6236,241.408,10571.0
2024-01-31 14:30:00,246.41,246.41,245.84,246.15,11432.0,241.5943,241.5943,241.0354,241.3394,11432.0
2024-01-31 14:40:00,246.3,246.3,245.22,245.41,50256.0,241.4864,241.4864,240.4275,240.6138,50256.0
2024-01-31 14:50:00,245.37,245.37,244.6,244.79,22003.0,240.5746,240.5746,239.8197,240.0059,22003.0
2024-01-31 15:00:00,244.78,244.88,244.21,244.87,29815.0,239.9961,240.0942,239.4373,240.0844,29815.0
2024-01-31 15:10:00,245.02,245.63,245.02,245.26,16248.0,240.2314,240.8295,240.2314,240.4668,16248.0
2024-01-31 15:20:00,245.25,245.51,244.86,244.86,21150.0,240.457,240.7119,240.0746,240.0746,21150.0
2024-01-31 15:30:00,244.82,245.31,244.55,245.27,40772.0,240.0354,240.5158,239.7706,240.4766,40772.0
2024-01-31 15:40:00,245.24,245.46,244.86,245.08,57648.0,240.4472,240.6629,240.0746,240.2903,57648.0
2024-01-31 15:50:00,245.04,245.41,244.76,244.96,172935.0,240.2511,240.6138,239.9765,240.1726,172935.0
2024-02-01 09:30:00,244.73,245.42,243.39,244.02,69377.0,239.9471,240.6236,238.6333,239.251,69377.0
2024-02-01 09:40:00,244.25,244.76,243.08,243.14,40141.0,239.4765,239.9765,238.3294,238.3882,40141.0
2024-02-01 09:50:00,243.2,244.0,242.81,243.47,17620.0,238.447,239.2314,238.0646,238.7117,17620.0
2024-02-01 10:00:00,243.38,243.96,243.04,243.47,24688.0,238.6235,239.1922,238.2901,238.7117,24688.0
2024-02-01 10:10:00,243.46,243.78,243.05,243.37,22615.0,238.7019,239.0157,238.3,238.6137,22615.0
2024-02-01 10:20:00,243.32,243.42,243.02,243.28,32289.0,238.5647,238.6627,238.2705,238.5255,32289.0
2024-02-01 10:30:00,243.29,243.96,243.23,243.85,23542.0,238.5353,239.1922,238.4764,239.0843,23542.0
2024-02-01 10:40:00,243.9,244.17,243.7,243.7,21897.0,239.1333,239.3981,238.9372,238.9372,21897.0
2024-02-01 10:50:00,243.78,243.78,242.65,242.65,39436.0,239.0157,239.0157,237.9078,237.9078,39436.0
2024-02-01 11:00:00,242.67,242.94,242.36,242.82,25915.0,237.9274,238.1921,237.6234,238.0744,25915.0
2024-02-01 11:10:00,242.81,243.26,242.66,243.17,18127.0,238.0646,238.5058,237.9176,238.4176,18127.0
2024-02-01 11:20:00,243.23,244.13,243.1,244.08,23736.0,238.4764,239.3588,238.349,239.3098,23736.0
2024-02-01 11:30:00,244.07,244.3,243.88,243.88,25749.0,239.3,239.5255,239.1137,239.1137,25749.0
2024-02-01 11:40:00,243.94,244.11,243.24,243.35,11196.0,239.1726,239.3392,238.4862,238.5941,11196.0
2024-02-01 11:50:00,243.39,243.92,243.38,243.91,9509.0,238.6333,239.1529,238.6235,239.1431,9509.0
2024-02-01 12:00:00,243.91,244.39,243.88,244.17,17039.0,239.1431,239.6138,239.1137,239.3981,17039.0
2024-02-01 12:10:00,244.16,244.61,244.15,244.56,11186.0,239.3883,239.8295,239.3785,239.7804,11186.0
2024-02-01 12:20:00,244.6,245.01,244.59,244.97,11894.0,239.8197,240.2216,239.8099,240.1824,11894.0
2024-02-01 12:30:00,244.93,245.18,244.91,245.05,15878.0,240.1432,240.3883,240.1236,240.2609,15878.0
2024-02-01 12:40:00,245.01,245.32,244.94,245.28,15889.0,240.2216,240.5256,240.153,240.4864,15889.0
2024-02-01 12:50:00,245.29,245.69,245.23,245.56,11657.0,240.4962,240.8884,240.4373,240.7609,11657.0
2024-02-01 13:00:00,245.54,245.87,245.37,245.4,8152.0,240.7413,241.0648,240.5746,240.604,8152.0
2024-02-01 13:10:00,245.44,245.71,245.42,245.55,7513.0,240.6432,240.908,240.6236,240.7511,7513.0
2024-02-01 13:20:00,245.58,245.61,245.25,245.3,8020.0,240.7805,240.8099,240.457,240.506,8020.0
2024-02-01 13:30:00,245.37,245.58,245.03,245.09,12025.0,240.5746,240.7805,240.2413,240.3001,12025.0
2024-02-01 13:40:00,245.13,245.26,244.89,245.12,16576.0,240.3393,240.4668,240.104,240.3295,16576.0
2024-02-01 13:50:00,245.11,245.37,245.08,245.1,13135.0,240.3197,240.5746,240.2903,240.3099,13135.0
2024-02-01 14:00:00,245.08,245.25,244.85,244.91,18514.0,240.2903,240.457,240.0648,240.1236,18514.0
2024-02-01 14:10:00,244.98,245.27,244.84,244.85,13903.0,240.1922,240.4766,240.055,240.0648,13903.0
2024-02-01 14:20:00,244.91,245.08,244.73,245.01,12846.0,240.1236,240.2903,239.9471,240.2216,12846.0
2024-02-01 14:30:00,245.05,245.15,244.63,244.66,34648.0,240.2609,240.3589,239.8491,239.8785,34648.0
2024-02-01 14:40:00,244.68,245.01,244.3,244.99,31431.0,239.8981,240.2216,239.5255,240.202,31431.0
2024-02-01 14:50:00,245.02,245.17,244.86,245.17,18484.0,240.2314,240.3785,240.0746,240.3785,18484.0
2024-02-01 15:00:00,245.19,245.23,244.91,245.17,20430.0,240.3981,240.4373,240.1236,240.3785,20430.0
2024-02-01 15:10:00,245.27,245.3,244.78,244.85,36770.0,240.4766,240.506,239.9961,240.0648,36770.0
2024-02-01 15:20:00,244.89,244.89,244.62,244.74,22508.0,240.104,240.104,239.8393,239.9569,22508.0
2024-02-01 15:30:00,244.74,244.83,244.54,244.8,33006.0,239.9569,240.0452,239.7608,240.0157,33006.0
2024-02-01 15:40:00,244.81,244.84,244.4,244.4,63954.0,240.0256,240.055,239.6236,239.6236,63954.0
2024-02-01 15:50:00,244.43,244.96,244.26,244.96,197093.0,239.653,240.1726,239.4863,240.1726,197093.0
2024-02-02 09:30:00,245.82,247.89,245.82,247.33,71635.0,241.0158,243.0454,241.0158,242.4963,71635.0
2024-02-02 09:40:00,247.21,248.1,246.56,247.95,23236.0,242.3786,243.2513,241.7414,243.1042,23236.0
2024-02-02 09:50:00,247.94,248.08,247.16,247.82,40472.0,243.0944,243.2316,242.3296,242.9767,40472.0
2024-02-02 10:00:00,247.63,248.19,247.36,247.55,32040.0,242.7904,243.3395,242.5257,242.712,32040.0
2024-02-02 10:10:00,247.47,247.61,247.18,247.33,11396.0,242.6336,242.7708,242.3492,242.4963,11396.0
2024-02-02 10:20:00,247.33,247.7,247.06,247.21,29977.0,242.4963,242.8591,242.2316,242.3786,29977.0
2024-02-02 10:30:00,247.2,247.58,247.0,247.14,25759.0,242.3688,242.7414,242.1728,242.31,25759.0
2024-02-02 10:40:00,247.25,247.51,247.0,247.25,20049.0,242.4179,242.6728,242.1728,242.4179,20049.0
2024-02-02 10:50:00,247.2,247.2,246.52,246.78,40099.0,242.3688,242.3688,241.7021,241.9571,40099.0
2024-02-02 11:00:00,246.78,247.02,246.29,246.36,19562.0,241.9571,242.1924,241.4766,241.5453,19562.0
2024-02-02 11:10:00,246.33,246.33,245.92,246.1,12852.0,241.5158,241.5158,241.1139,241.2903,12852.0
2024-02-02 11:20:00,246.06,246.68,245.98,246.66,13116.0,241.2511,241.859,241.1727,241.8394,13116.0
2024-02-02 11:30:00,246.66,246.71,246.44,246.64,17385.0,241.8394,241.8884,241.6237,241.8198,17385.0
2024-02-02 11:40:00,246.7,247.2,246.69,247.12,19204.0,241.8786,242.3688,241.8688,242.2904,19204.0
2024-02-02 11:50:00,247.11,247.26,246.94,247.01,19299.0,242.2806,242.4277,242.1139,242.1826,19299.0
2024-02-02 12:00:00,247.0,247.18,246.88,246.9,11461.0,242.1728,242.3492,242.0551,242.0747,11461.0
2024-02-02 12:10:00,246.88,247.13,246.67,246.67,13675.0,242.0551,242.3002,241.8492,241.8492,13675.0
2024-02-02 12:20:00,246.64,246.64,246.35,246.6,17704.0,241.8198,241.8198,241.5355,241.7806,17704.0
2024-02-02 12:30:00,246.54,246.84,246.54,246.69,21406.0,241.7217,242.0159,241.7217,241.8688,21406.0
2024-02-02 12:40:00,246.69,246.69,245.86,246.22,16630.0,241.8688,241.8688,241.055,241.408,16630.0
2024-02-02 12:50:00,246.2,246.66,246.13,246.61,16417.0,241.3884,241.8394,241.3198,241.7904,16417.0
2024-02-02 13:00:00,246.75,246.89,246.4,246.4,10089.0,241.9276,242.0649,241.5845,241.5845,10089.0
2024-02-02 13:10:00,246.42,246.78,246.37,246.74,12295.0,241.6041,241.9571,241.5551,241.9178,12295.0
2024-02-02 13:20:00,246.76,246.91,246.57,246.62,12817.0,241.9374,242.0845,241.7512,241.8002,12817.0
2024-02-02 13:30:00,246.59,247.0,246.53,247.0,13015.0,241.7708,242.1728,241.7119,242.1728,13015.0
2024-02-02 13:40:00,246.99,247.05,246.7,246.9,15384.0,242.1629,242.2218,241.8786,242.0747,15384.0
2024-02-02 13:50:00,246.96,246.99,246.82,246.88,12479.0,242.1335,242.1629,241.9963,242.0551,12479.0
2024-02-02 14:00:00,246.9,246.95,246.67,246.78,44172.0,242.0747,242.1237,241.8492,241.9571,44172.0
2024-02-02 14:10:00,246.8,246.85,246.59,246.59,29646.0,241.9767,242.0257,241.7708,241.7708,29646.0
2024-02-02 14:20:00,246.63,246.85,246.48,246.56,23276.0,241.81,242.0257,241.6629,241.7414,23276.0
2024-02-02 14:30:00,246.56,246.81,246.53,246.73,26939.0,241.7414,241.9865,241.7119,241.908,26939.0
2024-02-02 14:40:00,246.76,247.08,246.73,247.0,34649.0,241.9374,242.2512,241.908,242.1728,34649.0
2024-02-02 14:50:00,247.01,247.14,246.86,247.07,21263.0,242.1826,242.31,242.0355,242.2414,21263.0
2024-02-02 15:00:00,247.04,247.08,246.85,247.0,20852.0,242.212,242.2512,242.0257,242.1728,20852.0
2024-02-02 15:10:00,246.98,247.1,246.91,247.0,37706.0,242.1531,242.2708,242.0845,242.1728,37706.0
2024-02-02 15:20:00,246.98,247.26,246.96,247.23,47420.0,242.1531,242.4277,242.1335,242.3983,47420.0
2024-02-02 15:30:00,247.23,247.28,246.81,246.91,45522.0,242.3983,242.4473,241.9865,242.0845,45522.0
2024-02-02 15:40:00,246.91,246.95,246.68,246.89,68830.0,242.0845,242.1237,241.859,242.0649,68830.0
2024-02-02 15:50:00,246.89,247.3,246.62,246.69,131296.0,242.0649,242.4669,241.8002,241.8688,131296.0
2024-02-05 09:30:00,246.32,247.38,245.82,247.0,56567.0,241.506,242.5453,241.0158,242.1728,56567.0
2024-02-05 09:40:00,247.05,247.78,246.96,247.54,20673.0,242.2218,242.9375,242.1335,242.7022,20673.0
2024-02-05 09:50:00,247.6,247.72,247.03,247.13,33608.0,242.761,242.8787,242.2022,242.3002,33608.0
2024-02-05 10:00:00,247.03,248.11,247.03,247.84,47416.0,242.2022,243.2611,242.2022,242.9963,47416.0
2024-02-05 10:10:00,247.83,247.88,247.12,247.5,27464.0,242.9865,243.0356,242.2904,242.663,27464.0
2024-02-05 10:20:00,247.46,247.85,247.38,247.75,34513.0,242.6238,243.0061,242.5453,242.9081,34513.0
2024-02-05 10:30:00,247.83,247.89,247.63,247.88,22218.0,242.9865,243.0454,242.7904,243.0356,22218.0
2024-02-05 10:40:00,247.92,248.16,247.8,248.1,22940.0,243.0748,243.3101,242.9571,243.2513,22940.0
2024-02-05 10:50:00,248.16,248.25,247.84,248.02,35353.0,243.3101,243.3983,242.9963,243.1728,35353.0
2024-02-05 11:00:00,248.0,248.4,247.96,248.29,36673.0,243.1532,243.5454,243.114,243.4375,36673.0
2024-02-05 11:10:00,248.3,248.47,248.17,248.4,41747.0,243.4473,243.614,243.3199,243.5454,41747.0
2024-02-05 11:20:00,248.4,248.46,248.14,248.35,29011.0,243.5454,243.6042,243.2905,243.4964,29011.0
2024-02-05 11:30:00,248.38,248.62,248.33,248.48,28042.0,243.5258,243.7611,243.4768,243.6238,28042.0
2024-02-05 11:40:00,248.49,248.61,248.37,248.56,28510.0,243.6336,243.7513,243.516,243.7023,28510.0
2024-02-05 11:50:00,248.52,248.57,248.16,248.35,25616.0,243.663,243.7121,243.3101,243.4964,25616.0
2024-02-05 12:00:00,248.34,248.41,248.13,248.4,48413.0,243.4866,243.5552,243.2807,243.5454,48413.0
2024-02-05 12:10:00,248.41,248.57,248.32,248.54,20052.0,243.5552,243.7121,243.467,243.6827,20052.0
2024-02-05 12:20:00,248.49,248.6,248.27,248.55,15231.0,243.6336,243.7415,243.4179,243.6925,15231.0
2024-02-05 12:30:00,248.57,248.65,248.51,248.54,18500.0,243.7121,243.7905,243.6532,243.6827,18500.0
2024-02-05 12:40:00,248.51,248.65,248.26,248.33,21870.0,243.6532,243.7905,243.4081,243.4768,21870.0
2024-02-05 12:50:00,248.35,248.42,248.15,248.3,23160.0,243.4964,243.565,243.3003,243.4473,23160.0
2024-02-05 13:00:00,248.32,248.6,248.19,248.56,21014.0,243.467,243.7415,243.3395,243.7023,21014.0
2024-02-05 13:10:00,248.59,248.59,248.38,248.49,14915.0,243.7317,243.7317,243.5258,243.6336,14915.0
2024-02-05 13:20:00,248.46,248.55,248.1,248.12,13636.0,243.6042,243.6925,243.2513,243.2709,13636.0
2024-02-05 13:30:00,248.12,248.29,248.03,248.29,9362.0,243.2709,243.4375,243.1826,243.4375,9362.0
2024-02-05 13:40:00,248.3,248.62,248.25,248.53,27305.0,243.4473,243.7611,243.3983,243.6729,27305.0
2024-02-05 13:50:00,248.54,248.65,248.48,248.65,11570.0,243.6827,243.7905,243.6238,243.7905,11570.0
2024-02-05 14:00:00,248.6,248.74,248.52,248.65,8324.0,243.7415,243.8787,243.663,243.7905,8324.0
2024-02-05 14:10:00,248.65,248.65,248.51,248.55,11067.0,243.7905,243.7905,243.6532,243.6925,11067.0
2024-02-05 14:20:00,248.59,248.72,248.55,248.72,9087.0,243.7317,243.8591,243.6925,243.8591,9087.0
2024-02-05 14:30:00,248.74,248.87,248.6,248.66,13388.0,243.8787,244.0062,243.7415,243.8003,13388.0
2024-02-05 14:40:00,248.69,248.74,248.5,248.67,12458.0,243.8297,243.8787,243.6434,243.8101,12458.0
2024-02-05 14:50:00,248.67,248.85,248.58,248.84,26399.0,243.8101,243.9866,243.7219,243.9768,26399.0
2024-02-05 15:00:00,248.87,249.05,248.79,248.92,35381.0,244.0062,244.1827,243.9278,244.0552,35381.0
2024-02-05 15:10:00,248.91,249.07,248.72,249.05,27897.0,244.0454,244.2023,243.8591,244.1827,27897.0
2024-02-05 15:20:00,249.08,249.23,248.95,249.2,29343.0,244.2121,244.3592,244.0846,244.3298,29343.0
2024-02-05 15:30:00,249.21,249.52,249.21,249.26,21858.0,244.3396,244.6435,244.3396,244.3886,21858.0
2024-02-05 15:40:00,249.3,249.56,249.15,249.22,56538.0,244.4278,244.6827,244.2807,244.3494,56538.0
2024-02-05 15:50:00,249.2,249.62,249.1,249.1,266800.0,244.3298,244.7415,244.2317,244.2317,266800.0
2024-02-06 09:30:00,249.09,249.62,248.72,248.94,31710.0,244.2219,244.7415,243.8591,244.0748,31710.0
2024-02-06 09:40:00,248.93,249.37,248.7,249.16,26200.0,244.065,244.4964,243.8395,244.2905,26200.0
2024-02-06 09:50:00,249.01,249.26,248.65,248.89,34284.0,244.1435,244.3886,243.7905,244.0258,34284.0
2024-02-06 10:00:00,248.95,248.95,248.38,248.43,51010.0,244.0846,244.0846,243.5258,243.5748,51010.0
2024-02-06 10:10:00,248.39,248.4,247.44,248.01,48992.0,243.5356,243.5454,242.6042,243.163,48992.0
2024-02-06 10:20:00,248.11,248.66,248.11,248.55,11023.0,243.2611,243.8003,243.2611,243.6925,11023.0
2024-02-06 10:30:00,248.55,248.78,248.33,248.59,26488.0,243.6925,243.918,243.4768,243.7317,26488.0
2024-02-06 10:40:00,248.59,248.6,248.11,248.31,14361.0,243.7317,243.7415,243.2611,243.4572,14361.0
2024-02-06 10:50:00,248.31,248.59,248.14,248.14,11675.0,243.4572,243.7317,243.2905,243.2905,11675.0
2024-02-06 11:00:00,248.19,248.34,248.13,248.27,8158.0,243.3395,243.4866,243.2807,243.4179,8158.0
2024-02-06 11:10:00,248.28,248.34,247.85,247.85,8944.0,243.4277,243.4866,243.0061,243.0061,8944.0
2024-02-06 11:20:00,247.85,247.99,247.44,247.58,8890.0,243.0061,243.1434,242.6042,242.7414,8890.0
2024-02-06 11:30:00,247.59,247.75,247.36,247.74,8409.0,242.7512,242.9081,242.5257,242.8983,8409.0
2024-02-06 11:40:00,247.71,248.24,247.66,248.08,14301.0,242.8689,243.3885,242.8199,243.2316,14301.0
2024-02-06 11:50:00,248.12,248.28,247.95,248.28,18173.0,243.2709,243.4277,243.1042,243.4277,18173.0
2024-02-06 12:00:00,248.32,248.42,248.2,248.29,16337.0,243.467,243.565,243.3493,243.4375,16337.0
2024-02-06 12:10:00,248.24,248.35,248.06,248.18,24116.0,243.3885,243.4964,243.212,243.3297,24116.0
2024-02-06 12:20:00,248.1,248.13,247.85,248.11,5796.0,243.2513,243.2807,243.0061,243.2611,5796.0
2024-02-06 12:30:00,248.1,248.23,248.07,248.09,11354.0,243.2513,243.3787,243.2218,243.2415,11354.0
2024-02-06 12:40:00,248.08,248.08,247.87,247.98,6704.0,243.2316,243.2316,243.0258,243.1336,6704.0
2024-02-06 12:50:00,247.98,248.04,247.8,247.82,12991.0,243.1336,243.1924,242.9571,242.9767,12991.0
2024-02-06 13:00:00,247.78,248.03,247.65,247.98,10604.0,242.9375,243.1826,242.8101,243.1336,10604.0
2024-02-06 13:10:00,248.02,248.06,247.76,247.93,10733.0,243.1728,243.212,242.9179,243.0846,10733.0
2024-02-06 13:20:00,247.93,247.96,247.82,247.94,6711.0,243.0846,243.114,242.9767,243.0944,6711.0
2024-02-06 13:30:00,247.97,248.1,247.92,248.07,10341.0,243.1238,243.2513,243.0748,243.2218,10341.0
2024-02-06 13:40:00,248.05,248.12,247.91,247.97,8935.0,243.2022,243.2709,243.065,243.1238,8935.0
2024-02-06 13:50:00,247.98,248.14,247.98,248.0,11084.0,243.1336,243.2905,243.1336,243.1532,11084.0
2024-02-06 14:00:00,248.03,248.03,247.33,247.47,17801.0,243.1826,243.1826,242.4963,242.6336,17801.0
2024-02-06 14:10:00,247.46,247.59,247.41,247.41,15693.0,242.6238,242.7512,242.5747,242.5747,15693.0
2024-02-06 14:20:00,247.38,247.49,247.14,247.14,16893.0,242.5453,242.6532,242.31,242.31,16893.0
2024-02-06 14:30:00,247.19,247.34,247.15,247.15,12165.0,242.359,242.5061,242.3198,242.3198,12165.0
2024-02-06 14:40:00,247.15,247.44,247.12,247.34,18111.0,242.3198,242.6042,242.2904,242.5061,18111.0
2024-02-06 14:50:00,247.35,247.41,247.2,247.28,10920.0,242.5159,242.5747,242.3688,242.4473,10920.0
2024-02-06 15:00:00,247.28,247.56,247.22,247.56,19372.0,242.4473,242.7218,242.3885,242.7218,19372.0
2024-02-06 15:10:00,247.58,247.66,247.49,247.53,23040.0,242.7414,242.8199,242.6532,242.6924,23040.0
2024-02-06 15:20:00,247.56,247.67,247.36,247.67,22234.0,242.7218,242.8297,242.5257,242.8297,22234.0
2024-02-06 15:30:00,247.65,247.79,247.56,247.66,18815.0,242.8101,242.9473,242.7218,242.8199,18815.0
2024-02-06 15:40:00,247.65,247.74,247.53,247.55,27111.0,242.8101,242.8983,242.6924,242.712,27111.0
2024-02-06 15:50:00,247.6,248.0,247.6,247.68,83509.0,242.761,243.1532,242.761,242.8395,83509.0
2024-02-07 09:30:00,247.65,248.35,247.0,247.79,28403.0,242.8101,243.4964,242.1728,242.9473,28403.0
2024-02-07 09:40:00,247.8,247.8,247.2,247.51,11364.0,242.9571,242.9571,242.3688,242.6728,11364.0
2024-02-07 09:50:00,247.46,247.79,247.14,247.64,25962.0,242.6238,242.9473,242.31,242.8002,25962.0
2024-02-07 10:00:00,247.79,248.21,247.69,247.81,15075.0,242.9473,243.3591,242.8493,242.9669,15075.0
2024-02-07 10:10:00,247.82,247.82,246.96,247.3,24892.0,242.9767,242.9767,242.1335,242.4669,24892.0
2024-02-07 10:20:00,247.36,247.61,246.74,247.09,32643.0,242.5257,242.7708,241.9178,242.261,32643.0
2024-02-07 10:30:00,247.02,247.09,246.4,246.58,24562.0,242.1924,242.261,241.5845,241.761,24562.0
2024-02-07 10:40:00,246.42,246.61,246.2,246.33,14415.0,241.6041,241.7904,241.3884,241.5158,14415.0
2024-02-07 10:50:00,246.39,246.46,245.86,246.29,38543.0,241.5747,241.6433,241.055,241.4766,38543.0
2024-02-07 11:00:00,246.32,246.55,246.04,246.55,24941.0,241.506,241.7315,241.2315,241.7315,24941.0
2024-02-07 11:10:00,246.44,246.44,246.05,246.17,24247.0,241.6237,241.6237,241.2413,241.359,24247.0
2024-02-07 11:20:00,246.16,246.81,246.15,246.49,13316.0,241.3492,241.9865,241.3394,241.6727,13316.0
2024-02-07 11:30:00,246.58,246.96,246.58,246.72,14549.0,241.761,242.1335,241.761,241.8982,14549.0
2024-02-07 11:40:00,246.68,246.9,246.65,246.72,9104.0,241.859,242.0747,241.8296,241.8982,9104.0
2024-02-07 11:50:00,246.76,246.88,246.57,246.69,11226.0,241.9374,242.0551,241.7512,241.8688,11226.0
2024-02-07 12:00:00,246.67,247.01,246.66,246.95,12404.0,241.8492,242.1826,241.8394,242.1237,12404.0
2024-02-07 12:10:00,246.93,246.93,246.64,246.76,6948.0,242.1041,242.1041,241.8198,241.9374,6948.0
2024-02-07 12:20:00,246.79,246.79,246.37,246.48,13147.0,241.9669,241.9669,241.5551,241.6629,13147.0
2024-02-07 12:30:00,246.45,246.47,246.3,246.38,11614.0,241.6335,241.6531,241.4864,241.5649,11614.0
2024-02-07 12:40:00,246.39,246.56,246.29,246.56,14830.0,241.5747,241.7414,241.4766,241.7414,14830.0
2024-02-07 12:50:00,246.62,246.9,246.57,246.69,19538.0,241.8002,242.0747,241.7512,241.8688,19538.0
2024-02-07 13:00:00,246.69,246.87,246.29,246.31,14171.0,241.8688,242.0453,241.4766,241.4962,14171.0
2024-02-07 13:10:00,246.33,246.48,246.11,246.15,16272.0,241.5158,241.6629,241.3001,241.3394,16272.0
2024-02-07 13:20:00,246.15,246.45,245.98,246.45,56362.0,241.3394,241.6335,241.1727,241.6335,56362.0
2024-02-07 13:30:00,246.42,246.54,246.28,246.41,12855.0,241.6041,241.7217,241.4668,241.5943,12855.0
2024-02-07 13:40:00,246.45,246.57,246.36,246.49,13078.0,241.6335,241.7512,241.5453,241.6727,13078.0
2024-02-07 13:50:00,246.49,246.73,246.46,246.73,8243.0,241.6727,241.908,241.6433,241.908,8243.0
2024-02-07 14:00:00,246.72,246.9,246.72,246.77,8083.0,241.8982,242.0747,241.8982,241.9472,8083.0
2024-02-07 14:10:00,246.75,246.75,246.46,246.53,8887.0,241.9276,241.9276,241.6433,241.7119,8887.0
2024-02-07 14:20:00,246.53,246.55,246.35,246.54,12175.0,241.7119,241.7315,241.5355,241.7217,12175.0
2024-02-07 14:30:00,246.53,246.79,246.5,246.63,8346.0,241.7119,241.9669,241.6825,241.81,8346.0
2024-02-07 14:40:00,246.69,246.74,246.51,246.63,10505.0,241.8688,241.9178,241.6923,241.81,10505.0
2024-02-07 14:50:00,246.58,246.62,246.44,246.57,9694.0,241.761,241.8002,241.6237,241.7512,9694.0
2024-02-07 15:00:00,246.59,246.78,246.59,246.65,11004.0,241.7708,241.9571,241.7708,241.8296,11004.0
2024-02-07 15:10:00,246.67,246.69,246.38,246.43,13066.0,241.8492,241.8688,241.5649,241.6139,13066.0
2024-02-07 15:20:00,246.46,246.51,246.29,246.46,23385.0,241.6433,241.6923,241.4766,241.6433,23385.0
2024-02-07 15:30:00,246.47,246.76,246.38,246.65,29703.0,241.6531,241.9374,241.5649,241.8296,29703.0
2024-02-07 15:40:00,246.65,246.75,246.48,246.56,41747.0,241.8296,241.9276,241.6629,241.7414,41747.0
2024-02-07 15:50:00,246.55,246.97,246.49,246.83,137751.0,241.7315,242.1433,241.6727,242.0061,137751.0
2024-02-08 09:30:00,246.05,246.83,245.24,245.26,36782.0,241.2413,242.0061,240.4472,240.4668,36782.0
2024-02-08 09:40:00,245.24,245.72,245.0,245.21,22036.0,240.4472,240.9178,240.2118,240.4177,22036.0
2024-02-08 09:50:00,245.36,245.36,244.63,244.96,11057.0,240.5648,240.5648,239.8491,240.1726,11057.0
2024-02-08 10:00:00,244.87,245.42,244.86,245.06,10604.0,240.0844,240.6236,240.0746,240.2707,10604.0
2024-02-08 10:10:00,245.04,245.04,244.14,244.2,14458.0,240.2511,240.2511,239.3686,239.4275,14458.0
2024-02-08 10:20:00,244.21,244.79,244.13,244.4,12144.0,239.4373,240.0059,239.3588,239.6236,12144.0
2024-02-08 10:30:00,244.37,244.4,243.58,243.78,11469.0,239.5942,239.6236,238.8196,239.0157,11469.0
2024-02-08 10:40:00,243.68,243.68,243.25,243.39,8734.0,238.9176,238.9176,238.496,238.6333,8734.0
2024-02-08 10:50:00,243.35,243.84,243.05,243.44,24573.0,238.5941,239.0745,238.3,238.6823,24573.0
2024-02-08 11:00:00,243.49,243.83,242.85,242.88,83948.0,238.7314,239.0647,238.1039,238.1333,83948.0
2024-02-08 11:10:00,242.84,243.11,242.4,242.88,29911.0,238.0941,238.3588,237.6627,238.1333,29911.0
2024-02-08 11:20:00,242.85,243.16,242.77,243.04,17748.0,238.1039,238.4078,238.0254,238.2901,17748.0
2024-02-08 11:30:00,243.15,243.47,242.9,243.47,12517.0,238.398,238.7117,238.1529,238.7117,12517.0
2024-02-08 11:40:00,243.51,243.76,243.41,243.45,8318.0,238.751,238.9961,238.6529,238.6921,8318.0
2024-02-08 11:50:00,243.56,243.82,243.56,243.82,5851.0,238.8,239.0549,238.8,239.0549,5851.0
2024-02-08 12:00:00,243.79,244.01,243.68,243.79,7901.0,239.0255,239.2412,238.9176,239.0255,7901.0
2024-02-08 12:10:00,243.79,243.81,243.4,243.42,9237.0,239.0255,239.0451,238.6431,238.6627,9237.0
2024-02-08 12:20:00,243.41,243.52,243.28,243.28,8347.0,238.6529,238.7608,238.5255,238.5255,8347.0
2024-02-08 12:30:00,243.24,243.51,243.18,243.46,8714.0,238.4862,238.751,238.4274,238.7019,8714.0
2024-02-08 12:40:00,243.41,243.65,243.19,243.48,8799.0,238.6529,238.8882,238.4372,238.7215,8799.0
2024-02-08 12:50:00,243.56,243.64,243.38,243.63,7244.0,238.8,238.8784,238.6235,238.8686,7244.0
2024-02-08 13:00:00,243.69,243.75,243.43,243.43,5728.0,238.9274,238.9863,238.6725,238.6725,5728.0
2024-02-08 13:10:00,243.43,243.59,243.35,243.48,9336.0,238.6725,238.8294,238.5941,238.7215,9336.0
2024-02-08 13:20:00,243.47,243.56,243.18,243.23,6901.0,238.7117,238.8,238.4274,238.4764,6901.0
2024-02-08 13:30:00,243.23,243.89,243.18,243.89,8872.0,238.4764,239.1235,238.4274,239.1235,8872.0
2024-02-08 13:40:00,243.89,244.3,243.8,244.3,15554.0,239.1235,239.5255,239.0353,239.5255,15554.0
2024-02-08 13:50:00,244.32,244.76,244.23,244.76,8802.0,239.5451,239.9765,239.4569,239.9765,8802.0
2024-02-08 14:00:00,244.83,244.94,244.47,244.54,13464.0,240.0452,240.153,239.6922,239.7608,13464.0
2024-02-08 14:10:00,244.47,244.68,244.34,244.34,7018.0,239.6922,239.8981,239.5647,239.5647,7018.0
2024-02-08 14:20:00,244.32,244.73,244.32,244.54,9983.0,239.5451,239.9471,239.5451,239.7608,9983.0
2024-02-08 14:30:00,244.59,244.86,244.53,244.81,10838.0,239.8099,240.0746,239.751,240.0256,10838.0
2024-02-08 14:40:00,244.85,244.95,244.65,244.78,11008.0,240.0648,240.1628,239.8687,239.9961,11008.0
2024-02-08 14:50:00,244.8,244.98,244.67,244.87,13223.0,240.0157,240.1922,239.8883,240.0844,13223.0
2024-02-08 15:00:00,244.88,244.93,244.7,244.74,11190.0,240.0942,240.1432,239.9177,239.9569,11190.0
2024-02-08 15:10:00,244.77,244.77,244.47,244.64,36528.0,239.9863,239.9863,239.6922,239.8589,36528.0
2024-02-08 15:20:00,244.65,244.67,244.43,244.46,34827.0,239.8687,239.8883,239.653,239.6824,34827.0
2024-02-08 15:30:00,244.5,244.84,244.48,244.83,46638.0,239.7216,240.055,239.702,240.0452,46638.0
2024-02-08 15:40:00,244.86,245.1,244.65,244.66,32964.0,240.0746,240.3099,239.8687,239.8785,32964.0
2024-02-08 15:50:00,244.66,244.7,244.27,244.34,154710.0,239.8785,239.9177,239.4961,239.5647,154710.0
2024-02-09 09:30:00,243.32,244.66,243.32,244.66,35011.0,238.5647,239.8785,238.5647,239.8785,35011.0
2024-02-09 09:40:00,244.83,245.14,244.47,244.66,10499.0,240.0452,240.3491,239.6922,239.8785,10499.0
2024-02-09 09:50:00,244.7,244.77,244.21,244.77,8532.0,239.9177,239.9863,239.4373,239.9863,8532.0
2024-02-09 10:00:00,244.96,245.34,244.51,244.98,9375.0,240.1726,240.5452,239.7314,240.1922,9375.0
2024-02-09 10:10:00,244.93,245.29,244.74,244.96,14990.0,240.1432,240.4962,239.9569,240.1726,14990.0
2024-02-09 10:20:00,244.86,245.21,244.72,245.01,10583.0,240.0746,240.4177,239.9373,240.2216,10583.0
2024-02-09 10:30:00,244.93,245.24,244.32,244.48,25577.0,240.1432,240.4472,239.5451,239.702,25577.0
2024-02-09 10:40:00,244.56,245.09,244.49,244.89,10840.0,239.7804,240.3001,239.7118,240.104,10840.0
2024-02-09 10:50:00,244.93,245.28,244.82,245.14,13788.0,240.1432,240.4864,240.0354,240.3491,13788.0
2024-02-09 11:00:00,245.23,245.34,245.08,245.33,14751.0,240.4373,240.5452,240.2903,240.5354,14751.0
2024-02-09 11:10:00,245.3,245.82,245.29,245.68,11134.0,240.506,241.0158,240.4962,240.8786,11134.0
2024-02-09 11:20:00,245.69,245.69,245.52,245.59,4665.0,240.8884,240.8884,240.7217,240.7903,4665.0
2024-02-09 11:30:00,245.55,245.66,245.4,245.47,29970.0,240.7511,240.8589,240.604,240.6727,29970.0
2024-02-09 11:40:00,245.49,245.76,245.49,245.67,8483.0,240.6923,240.957,240.6923,240.8687,8483.0
2024-02-09 11:50:00,245.67,245.76,245.51,245.51,11082.0,240.8687,240.957,240.7119,240.7119,11082.0
2024-02-09 12:00:00,245.51,245.8,245.51,245.78,5392.0,240.7119,240.9962,240.7119,240.9766,5392.0
2024-02-09 12:10:00,245.78,245.97,245.67,245.71,12370.0,240.9766,241.1629,240.8687,240.908,12370.0
2024-02-09 12:20:00,245.7,246.1,245.69,246.09,12424.0,240.8982,241.2903,240.8884,241.2805,12424.0
2024-02-09 12:30:00,246.05,246.42,245.97,246.27,43769.0,241.2413,241.6041,241.1629,241.457,43769.0
2024-02-09 12:40:00,246.27,246.63,246.15,246.17,41499.0,241.457,241.81,241.3394,241.359,41499.0
2024-02-09 12:50:00,246.15,246.16,245.83,245.97,12073.0,241.3394,241.3492,241.0256,241.1629,12073.0
2024-02-09 13:00:00,245.9,246.03,245.7,245.74,24371.0,241.0943,241.2217,240.8982,240.9374,24371.0
2024-02-09 13:10:00,245.84,246.02,245.76,245.76,9804.0,241.0354,241.2119,240.957,240.957,9804.0
2024-02-09 13:20:00,245.79,246.08,245.79,245.97,5551.0,240.9864,241.2707,240.9864,241.1629,5551.0
2024-02-09 13:30:00,245.97,246.14,245.82,245.93,13684.0,241.1629,241.3296,241.0158,241.1237,13684.0
2024-02-09 13:40:00,245.93,246.29,245.87,246.27,7583.0,241.1237,241.4766,241.0648,241.457,7583.0
2024-02-09 13:50:00,246.21,246.48,246.18,246.47,19720.0,241.3982,241.6629,241.3688,241.6531,19720.0
2024-02-09 14:00:00,246.53,246.68,246.43,246.61,9526.0,241.7119,241.859,241.6139,241.7904,9526.0
2024-02-09 14:10:00,246.59,246.71,246.49,246.49,10652.0,241.7708,241.8884,241.6727,241.6727,10652.0
2024-02-09 14:20:00,246.49,246.7,246.47,246.67,12633.0,241.6727,241.8786,241.6531,241.8492,12633.0
2024-02-09 14:30:00,246.62,246.81,246.55,246.75,6360.0,241.8002,241.9865,241.7315,241.9276,6360.0
2024-02-09 14:40:00,246.77,247.08,246.76,247.01,6331.0,241.9472,242.2512,241.9374,242.1826,6331.0
2024-02-09 14:50:00,247.01,247.12,247.0,247.04,5692.0,242.1826,242.2904,242.1728,242.212,5692.0
2024-02-09 15:00:00,247.09,247.24,247.03,247.07,11998.0,242.261,242.4081,242.2022,242.2414,11998.0
2024-02-09 15:10:00,247.07,247.25,247.04,247.15,13997.0,242.2414,242.4179,242.212,242.3198,13997.0
2024-02-09 15:20:00,247.12,247.24,246.92,247.24,8832.0,242.2904,242.4081,242.0943,242.4081,8832.0
2024-02-09 15:30:00,247.18,247.28,247.02,247.11,15110.0,242.3492,242.4473,242.1924,242.2806,15110.0
2024-02-09 15:40:00,247.13,247.18,246.79,246.8,18644.0,242.3002,242.3492,241.9669,241.9767,18644.0
2024-02-09 15:50:00,246.8,247.27,246.7,247.21,95642.0,241.9767,242.4375,241.8786,242.3786,95642.0
2024-02-12 09:30:00,247.35,247.52,246.8,246.97,19302.0,242.5159,242.6826,241.9767,242.1433,19302.0
2024-02-12 09:40:00,247.16,247.58,247.04,247.33,8492.0,242.3296,242.7414,242.212,242.4963,8492.0
2024-02-12 09:50:00,247.18,247.19,246.5,246.73,8594.0,242.3492,242.359,241.6825,241.908,8594.0
2024-02-12 10:00:00,246.68,247.43,246.68,246.98,16772.0,241.859,242.5943,241.859,242.1531,16772.0
2024-02-12 10:10:00,246.82,247.49,246.73,247.16,31010.0,241.9963,242.6532,241.908,242.3296,31010.0
2024-02-12 10:20:00,247.14,247.44,247.12,247.41,7041.0,242.31,242.6042,242.2904,242.5747,7041.0
2024-02-12 10:30:00,247.52,247.52,247.24,247.35,6775.0,242.6826,242.6826,242.4081,242.5159,6775.0
2024-02-12 10:40:00,247.44,247.47,247.17,247.39,5912.0,242.6042,242.6336,242.3394,242.5551,5912.0
2024-02-12 10:50:00,247.41,247.62,247.39,247.51,8707.0,242.5747,242.7806,242.5551,242.6728,8707.0
2024-02-12 11:00:00,247.51,247.8,247.4,247.67,8046.0,242.6728,242.9571,242.5649,242.8297,8046.0
2024-02-12 11:10:00,247.65,247.82,247.57,247.72,7455.0,242.8101,242.9767,242.7316,242.8787,7455.0
2024-02-12 11:20:00,247.76,248.53,247.75,248.52,11829.0,242.9179,243.6729,242.9081,243.663,11829.0
2024-02-12 11:30:00,248.47,248.98,248.43,248.85,10410.0,243.614,244.1141,243.5748,243.9866,10410.0
2024-02-12 11:40:00,248.83,248.85,248.77,248.84,2562.0,243.967,243.9866,243.9082,243.9768,2562.0
2024-02-12 11:50:00,248.85,248.87,248.45,248.63,9909.0,243.9866,244.0062,243.5944,243.7709,9909.0
2024-02-12 12:00:00,248.63,248.73,248.49,248.56,7207.0,243.7709,243.8689,243.6336,243.7023,7207.0
2024-02-12 12:10:00,248.52,248.53,248.38,248.49,6289.0,243.663,243.6729,243.5258,243.6336,6289.0
2024-02-12 12:20:00,248.43,248.57,248.39,248.48,4736.0,243.5748,243.7121,243.5356,243.6238,4736.0
2024-02-12 12:30:00,248.45,248.48,248.22,248.34,9957.0,243.5944,243.6238,243.3689,243.4866,9957.0
2024-02-12 12:40:00,248.31,248.49,248.29,248.49,9266.0,243.4572,243.6336,243.4375,243.6336,9266.0
2024-02-12 12:50:00,248.55,248.63,248.45,248.49,16603.0,243.6925,243.7709,243.5944,243.6336,16603.0
2024-02-12 13:00:00,248.49,248.73,248.45,248.73,18954.0,243.6336,243.8689,243.5944,243.8689,18954.0
2024-02-12 13:10:00,248.69,248.91,248.68,248.86,18742.0,243.8297,244.0454,243.8199,243.9964,18742.0
2024-02-12 13:20:00,248.91,249.2,248.82,248.86,5999.0,244.0454,244.3298,243.9572,243.9964,5999.0
2024-02-12 13:30:00,248.87,249.06,248.85,248.93,4596.0,244.0062,244.1925,243.9866,244.065,4596.0
2024-02-12 13:40:00,249.01,249.16,248.89,248.95,5747.0,244.1435,244.2905,244.0258,244.0846,5747.0
2024-02-12 13:50:00,248.96,249.16,248.92,248.95,8474.0,244.0944,244.2905,244.0552,244.0846,8474.0
2024-02-12 14:00:00,248.93,249.08,248.82,248.9,6075.0,244.065,244.2121,243.9572,244.0356,6075.0
2024-02-12 14:10:00,248.86,248.9,248.68,248.71,8810.0,243.9964,244.0356,243.8199,243.8493,8810.0
2024-02-12 14:20:00,248.57,248.73,248.45,248.47,7891.0,243.7121,243.8689,243.5944,243.614,7891.0
2024-02-12 14:30:00,248.47,248.72,248.39,248.4,12287.0,243.614,243.8591,243.5356,243.5454,12287.0
2024-02-12 14:40:00,248.42,248.42,248.0,248.04,20829.0,243.565,243.565,243.1532,243.1924,20829.0
2024-02-12 14:50:00,248.01,248.38,247.97,248.38,11918.0,243.163,243.5258,243.1238,243.5258,11918.0
2024-02-12 15:00:00,248.38,248.41,247.96,248.03,26683.0,243.5258,243.5552,243.114,243.1826,26683.0
2024-02-12 15:10:00,248.0,248.03,247.7,247.84,12848.0,243.1532,243.1826,242.8591,242.9963,12848.0
2024-02-12 15:20:00,247.83,247.95,247.78,247.79,6026.0,242.9865,243.1042,242.9375,242.9473,6026.0
2024-02-12 15:30:00,247.74,247.96,247.65,247.79,12560.0,242.8983,243.114,242.8101,242.9473,12560.0
2024-02-12 15:40:00,247.76,248.23,247.75,248.23,17190.0,242.9179,243.3787,242.9081,243.3787,17190.0
2024-02-12 15:50:00,248.22,248.33,247.98,248.01,86202.0,243.3689,243.4768,243.1336,243.163,86202.0
2024-02-13 09:30:00,248.91,250.31,248.5,249.05,67162.0,244.0454,245.4181,243.6434,244.1827,67162.0
2024-02-13 09:40:00,249.17,249.83,248.98,249.18,12927.0,244.3003,244.9474,244.1141,244.3101,12927.0
2024-02-13 09:50:00,249.03,249.21,248.05,248.35,7043.0,244.1631,244.3396,243.2022,243.4964,7043.0
2024-02-13 10:00:00,248.12,248.61,247.64,247.84,16102.0,243.2709,243.7513,242.8002,242.9963,16102.0
2024-02-13 10:10:00,247.88,248.03,247.3,247.3,35964.0,243.0356,243.1826,242.4669,242.4669,35964.0
2024-02-13 10:20:00,247.33,247.34,246.28,246.28,34063.0,242.4963,242.5061,241.4668,241.4668,34063.0
2024-02-13 10:30:00,246.25,246.42,245.9,245.9,34706.0,241.4374,241.6041,241.0943,241.0943,34706.0
2024-02-13 10:40:00,245.84,246.26,245.79,246.08,22944.0,241.0354,241.4472,240.9864,241.2707,22944.0
2024-02-13 10:50:00,246.14,246.65,246.14,246.56,13673.0,241.3296,241.8296,241.3296,241.7414,13673.0
2024-02-13 11:00:00,246.62,246.63,246.39,246.5,10090.0,241.8002,241.81,241.5747,241.6825,10090.0
2024-02-13 11:10:00,246.41,246.98,246.32,246.93,7624.0,241.5943,242.1531,241.506,242.1041,7624.0
2024-02-13 11:20:00,246.9,246.97,246.48,246.52,16266.0,242.0747,242.1433,241.6629,241.7021,16266.0
2024-02-13 11:30:00,246.52,247.0,246.51,246.74,19011.0,241.7021,242.1728,241.6923,241.9178,19011.0
2024-02-13 11:40:00,246.77,246.92,246.44,246.61,9548.0,241.9472,242.0943,241.6237,241.7904,9548.0
2024-02-13 11:50:00,246.71,246.73,246.56,246.62,8330.0,241.8884,241.908,241.7414,241.8002,8330.0
2024-02-13 12:00:00,246.54,246.58,246.34,246.34,2629.0,241.7217,241.761,241.5257,241.5257,2629.0
2024-02-13 12:10:00,246.4,246.63,246.4,246.46,4494.0,241.5845,241.81,241.5845,241.6433,4494.0
2024-02-13 12:20:00,246.42,246.52,246.4,246.47,4164.0,241.6041,241.7021,241.5845,241.6531,4164.0
2024-02-13 12:30:00,246.51,246.61,246.42,246.61,3848.0,241.6923,241.7904,241.6041,241.7904,3848.0
2024-02-13 12:40:00,246.62,246.67,246.53,246.61,6341.0,241.8002,241.8492,241.7119,241.7904,6341.0
2024-02-13 12:50:00,246.48,246.61,246.17,246.29,6176.0,241.6629,241.7904,241.359,241.4766,6176.0
2024-02-13 13:00:00,246.21,246.23,245.64,245.64,19061.0,241.3982,241.4178,240.8393,240.8393,19061.0
2024-02-13 13:10:00,245.59,245.91,245.59,245.75,5444.0,240.7903,241.1041,240.7903,240.9472,5444.0
2024-02-13 13:20:00,245.81,245.91,245.62,245.85,6163.0,241.006,241.1041,240.8197,241.0452,6163.0
2024-02-13 13:30:00,245.84,245.93,245.68,245.71,5458.0,241.0354,241.1237,240.8786,240.908,5458.0
2024-02-13 13:40:00,245.69,246.02,245.65,246.0,5778.0,240.8884,241.2119,240.8491,241.1923,5778.0
2024-02-13 13:50:00,245.92,246.24,245.89,246.22,5615.0,241.1139,241.4276,241.0844,241.408,5615.0
2024-02-13 14:00:00,246.15,246.24,245.75,245.75,18058.0,241.3394,241.4276,240.9472,240.9472,18058.0
2024-02-13 14:10:00,245.76,245.83,245.58,245.66,8915.0,240.957,241.0256,240.7805,240.8589,8915.0
2024-02-13 14:20:00,245.67,245.74,245.58,245.65,7108.0,240.8687,240.9374,240.7805,240.8491,7108.0
2024-02-13 14:30:00,245.59,245.85,245.56,245.82,7246.0,240.7903,241.0452,240.7609,241.0158,7246.0
2024-02-13 14:40:00,245.82,245.96,245.23,245.27,9945.0,241.0158,241.1531,240.4373,240.4766,9945.0
2024-02-13 14:50:00,245.32,245.32,245.05,245.25,14357.0,240.5256,240.5256,240.2609,240.457,14357.0
2024-02-13 15:00:00,245.31,245.35,244.96,245.05,10370.0,240.5158,240.555,240.1726,240.2609,10370.0
2024-02-13 15:10:00,245.11,245.45,245.1,245.4,9795.0,240.3197,240.653,240.3099,240.604,9795.0
2024-02-13 15:20:00,245.46,245.77,245.46,245.75,11291.0,240.6629,240.9668,240.6629,240.9472,11291.0
2024-02-13 15:30:00,245.71,246.02,245.59,246.0,16397.0,240.908,241.2119,240.7903,241.1923,16397.0
2024-02-13 15:40:00,246.02,246.38,246.01,246.21,30252.0,241.2119,241.5649,241.2021,241.3982,30252.0
2024-02-13 15:50:00,246.18,246.89,246.08,246.89,142561.0,241.3688,242.0649,241.2707,242.0649,142561.0
2024-02-14 09:30:00,247.0,248.42,246.47,247.54,77070.0,242.1728,243.565,241.6531,242.7022,77070.0
2024-02-14 09:40:00,247.56,248.01,247.23,247.37,14174.0,242.7218,243.163,242.3983,242.5355,14174.0
2024-02-14 09:50:00,247.37,247.71,247.0,247.35,18056.0,242.5355,242.8689,242.1728,242.5159,18056.0
2024-02-14 10:00:00,247.4,247.6,247.06,247.16,29962.0,242.5649,242.761,242.2316,242.3296,29962.0
2024-02-14 10:10:00,247.16,247.56,247.01,247.45,8894.0,242.3296,242.7218,242.1826,242.614,8894.0
2024-02-14 10:20:00,247.5,247.55,247.22,247.26,51178.0,242.663,242.712,242.3885,242.4277,51178.0
2024-02-14 10:30:00,247.22,248.37,247.22,248.1,324711.0,242.3885,243.516,242.3885,243.2513,324711.0
2024-02-14 10:40:00,248.14,248.79,247.65,248.61,110669.0,243.2905,243.9278,242.8101,243.7513,110669.0
2024-02-14 10:50:00,248.53,248.58,248.23,248.51,6371.0,243.6729,243.7219,243.3787,243.6532,6371.0
2024-02-14 11:00:00,248.46,248.54,248.0,248.28,66629.0,243.6042,243.6827,243.1532,243.4277,66629.0
2024-02-14 11:10:00,248.19,248.63,248.19,248.43,5247.0,243.3395,243.7709,243.3395,243.5748,5247.0
2024-02-14 11:20:00,248.41,248.42,248.19,248.29,12634.0,243.5552,243.565,243.3395,243.4375,12634.0
2024-02-14 11:30:00,248.35,248.46,248.09,248.12,9327.0,243.4964,243.6042,243.2415,243.2709,9327.0
2024-02-14 11:40:00,248.1,248.15,247.62,247.62,9176.0,243.2513,243.3003,242.7806,242.7806,9176.0
2024-02-14 11:50:00,247.58,247.69,247.45,247.64,11598.0,242.7414,242.8493,242.614,242.8002,11598.0
2024-02-14 12:00:00,247.7,247.7,247.45,247.56,10379.0,242.8591,242.8591,242.614,242.7218,10379.0
2024-02-14 12:10:00,247.59,247.79,247.45,247.66,19249.0,242.7512,242.9473,242.614,242.8199,19249.0
2024-02-14 12:20:00,247.7,247.74,247.44,247.55,13029.0,242.8591,242.8983,242.6042,242.712,13029.0
2024-02-14 12:30:00,247.51,247.73,247.51,247.7,4777.0,242.6728,242.8885,242.6728,242.8591,4777.0
2024-02-14 12:40:00,247.67,247.85,247.55,247.78,14138.0,242.8297,243.0061,242.712,242.9375,14138.0
2024-02-14 12:50:00,247.81,247.86,247.7,247.84,6456.0,242.9669,243.0159,242.8591,242.9963,6456.0
2024-02-14 13:00:00,247.84,247.84,247.52,247.69,16425.0,242.9963,242.9963,242.6826,242.8493,16425.0
2024-02-14 13:10:00,247.66,247.66,247.46,247.48,8772.0,242.8199,242.8199,242.6238,242.6434,8772.0
2024-02-14 13:20:00,247.45,247.85,247.43,247.85,75992.0,242.614,243.0061,242.5943,243.0061,75992.0
2024-02-14 13:30:00,247.88,248.22,247.81,248.07,11457.0,243.0356,243.3689,242.9669,243.2218,11457.0
2024-02-14 13:40:00,248.05,248.09,247.77,247.87,61206.0,243.2022,243.2415,242.9277,243.0258,61206.0
2024-02-14 13:50:00,247.91,247.92,247.59,247.64,6604.0,243.065,243.0748,242.7512,242.8002,6604.0
2024-02-14 14:00:00,247.64,247.76,247.34,247.48,11511.0,242.8002,242.9179,242.5061,242.6434,11511.0
2024-02-14 14:10:00,247.46,247.57,247.3,247.37,28016.0,242.6238,242.7316,242.4669,242.5355,28016.0
2024-02-14 14:20:00,247.36,247.68,247.35,247.66,14879.0,242.5257,242.8395,242.5159,242.8199,14879.0
2024-02-14 14:30:00,247.67,247.86,247.56,247.86,8598.0,242.8297,243.0159,242.7218,243.0159,8598.0
2024-02-14 14:40:00,247.8,247.84,247.71,247.79,8025.0,242.9571,242.9963,242.8689,242.9473,8025.0
2024-02-14 14:50:00,247.77,247.77,247.62,247.73,7148.0,242.9277,242.9277,242.7806,242.8885,7148.0
2024-02-14 15:00:00,247.74,248.01,247.64,247.96,10858.0,242.8983,243.163,242.8002,243.114,10858.0
2024-02-14 15:10:00,247.99,248.08,247.89,247.92,10679.0,243.1434,243.2316,243.0454,243.0748,10679.0
2024-02-14 15:20:00,247.93,248.15,247.89,248.08,14006.0,243.0846,243.3003,243.0454,243.2316,14006.0
2024-02-14 15:30:00,248.08,248.11,247.5,247.68,37654.0,243.2316,243.2611,242.663,242.8395,37654.0
2024-02-14 15:40:00,247.71,247.89,247.61,247.78,18256.0,242.8689,243.0454,242.7708,242.9375,18256.0
2024-02-14 15:50:00,247.81,248.29,247.73,248.1,134743.0,242.9669,243.4375,242.8885,243.2513,134743.0
2024-02-15 09:30:00,248.38,250.0,248.27,249.45,40121.0,243.5258,245.1141,243.4179,244.5749,40121.0
2024-02-15 09:40:00,249.56,249.82,248.96,249.65,20873.0,244.6827,244.9376,244.0944,244.771,20873.0
2024-02-15 09:50:00,249.59,250.0,249.39,249.79,50500.0,244.7121,245.1141,244.516,244.9082,50500.0
2024-02-15 10:00:00,249.97,250.0,249.02,249.02,40352.0,245.0847,245.1141,244.1533,244.1533,40352.0
2024-02-15 10:10:00,249.28,249.28,248.64,249.12,13658.0,244.4082,244.4082,243.7807,244.2513,13658.0
2024-02-15 10:20:00,249.14,249.51,249.0,249.09,9645.0,244.2709,244.6337,244.1337,244.2219,9645.0
2024-02-15 10:30:00,249.0,249.58,248.92,249.57,10583.0,244.1337,244.7023,244.0552,244.6925,10583.0
2024-02-15 10:40:00,249.58,249.86,249.47,249.84,7537.0,244.7023,244.9769,244.5945,244.9573,7537.0
2024-02-15 10:50:00,249.89,250.0,249.75,249.96,9154.0,245.0063,245.1141,244.869,245.0749,9154.0
2024-02-15 11:00:00,249.91,250.0,249.83,249.99,17996.0,245.0259,245.1141,244.9474,245.1043,17996.0
2024-02-15 11:10:00,250.0,250.26,249.85,250.09,23308.0,245.1141,245.369,244.9671,245.2024,23308.0
2024-02-15 11:20:00,250.11,250.21,249.79,249.9,7995.0,245.222,245.32,244.9082,245.0161,7995.0
2024-02-15 11:30:00,249.98,250.5,249.98,250.5,9364.0,245.0945,245.6044,245.0945,245.6044,9364.0
2024-02-15 11:40:00,250.58,250.8,250.52,250.64,9542.0,245.6828,245.8985,245.624,245.7416,9542.0
2024-02-15 11:50:00,250.6,250.6,250.16,250.29,17995.0,245.7024,245.7024,245.271,245.3985,17995.0
2024-02-15 12:00:00,250.32,250.52,250.26,250.29,6941.0,245.4279,245.624,245.369,245.3985,6941.0
2024-02-15 12:10:00,250.38,250.39,250.05,250.23,7229.0,245.4867,245.4965,245.1631,245.3396,7229.0
2024-02-15 12:20:00,250.21,250.34,250.18,250.24,6675.0,245.32,245.4475,245.2906,245.3494,6675.0
2024-02-15 12:30:00,250.29,250.38,250.19,250.3,7190.0,245.3985,245.4867,245.3004,245.4083,7190.0
2024-02-15 12:40:00,250.32,250.64,250.24,250.61,12543.0,245.4279,245.7416,245.3494,245.7122,12543.0
2024-02-15 12:50:00,250.65,250.65,250.32,250.5,9131.0,245.7514,245.7514,245.4279,245.6044,9131.0
2024-02-15 13:00:00,250.51,250.68,250.37,250.56,8157.0,245.6142,245.7808,245.4769,245.6632,8157.0
2024-02-15 13:10:00,250.57,250.73,250.56,250.73,13136.0,245.673,245.8299,245.6632,245.8299,13136.0
2024-02-15 13:20:00,250.71,250.71,250.5,250.71,7721.0,245.8102,245.8102,245.6044,245.8102,7721.0
2024-02-15 13:30:00,250.78,250.78,250.45,250.61,8903.0,245.8789,245.8789,245.5553,245.7122,8903.0
2024-02-15 13:40:00,250.62,250.67,250.37,250.54,10569.0,245.722,245.771,245.4769,245.6436,10569.0
2024-02-15 13:50:00,250.65,250.94,250.54,250.8,8364.0,245.7514,246.0358,245.6436,245.8985,8364.0
2024-02-15 14:00:00,250.95,251.25,250.84,251.09,11998.0,246.0456,246.3397,245.9377,246.1828,11998.0
2024-02-15 14:10:00,251.13,251.33,251.13,251.24,7972.0,246.222,246.4181,246.222,246.3299,7972.0
2024-02-15 14:20:00,251.23,251.34,251.13,251.24,13986.0,246.3201,246.4279,246.222,246.3299,13986.0
2024-02-15 14:30:00,251.25,251.6,251.2,251.52,8084.0,246.3397,246.6829,246.2907,246.6044,8084.0
2024-02-15 14:40:00,251.55,251.55,251.2,251.26,8563.0,246.6338,246.6338,246.2907,246.3495,8563.0
2024-02-15 14:50:00,251.33,251.64,251.3,251.59,8375.0,246.4181,246.7221,246.3887,246.673,8375.0
2024-02-15 15:00:00,251.63,251.74,251.54,251.73,13314.0,246.7123,246.8201,246.624,246.8103,13314.0
2024-02-15 15:10:00,251.76,251.76,251.34,251.4,33859.0,246.8397,246.8397,246.4279,246.4868,33859.0
2024-02-15 15:20:00,251.39,251.57,251.28,251.35,20646.0,246.477,246.6534,246.3691,246.4377,20646.0
2024-02-15 15:30:00,251.34,251.41,251.11,251.16,27631.0,246.4279,246.4966,246.2024,246.2515,27631.0
2024-02-15 15:40:00,251.15,251.21,250.82,251.04,28732.0,246.2416,246.3005,245.9181,246.1338,28732.0
2024-02-15 15:50:00,251.01,251.24,250.9,251.05,121910.0,246.1044,246.3299,245.9965,246.1436,121910.0
2024-02-16 09:30:00,251.17,251.32,250.0,250.35,68615.0,246.2613,246.4083,245.1141,245.4573,68615.0
2024-02-16 09:40:00,250.55,251.49,250.51,251.44,8556.0,245.6534,246.575,245.6142,246.526,8556.0
2024-02-16 09:50:00,251.42,252.12,251.32,251.94,13723.0,246.5064,247.1927,246.4083,247.0162,13723.0
2024-02-16 10:00:00,252.06,252.7,252.05,252.27,13376.0,247.1339,247.7614,247.1241,247.3398,13376.0
2024-02-16 10:10:00,252.27,252.42,251.74,251.95,24494.0,247.3398,247.4868,246.8201,247.026,24494.0
2024-02-16 10:20:00,252.02,252.13,251.46,252.02,15326.0,247.0946,247.2025,246.5456,247.0946,15326.0
2024-02-16 10:30:00,252.1,252.1,251.73,251.81,20301.0,247.1731,247.1731,246.8103,246.8887,20301.0
2024-02-16 10:40:00,251.81,252.13,251.61,252.13,6814.0,246.8887,247.2025,246.6927,247.2025,6814.0
2024-02-16 10:50:00,252.25,252.46,252.04,252.04,9962.0,247.3202,247.526,247.1143,247.1143,9962.0
2024-02-16 11:00:00,252.16,252.33,251.99,252.06,5801.0,247.2319,247.3986,247.0652,247.1339,5801.0
2024-02-16 11:10:00,252.06,252.11,251.72,251.84,8817.0,247.1339,247.1829,246.8005,246.9182,8817.0
2024-02-16 11:20:00,251.86,252.05,251.75,251.96,5379.0,246.9378,247.1241,246.8299,247.0358,5379.0
2024-02-16 11:30:00,251.98,252.01,251.59,251.66,3311.0,247.0554,247.0848,246.673,246.7417,3311.0
2024-02-16 11:40:00,251.75,252.23,251.75,252.23,2948.0,246.8299,247.3005,246.8299,247.3005,2948.0
2024-02-16 11:50:00,252.15,252.15,251.79,251.81,7901.0,247.2221,247.2221,246.8691,246.8887,7901.0
2024-02-16 12:00:00,251.75,252.13,251.74,252.04,7552.0,246.8299,247.2025,246.8201,247.1143,7552.0
2024-02-16 12:10:00,252.04,252.1,251.84,251.87,5132.0,247.1143,247.1731,246.9182,246.9476,5132.0
2024-02-16 12:20:00,251.85,251.86,251.56,251.65,25658.0,246.928,246.9378,246.6436,246.7319,25658.0
2024-02-16 12:30:00,251.59,251.71,251.57,251.65,4251.0,246.673,246.7907,246.6534,246.7319,4251.0
2024-02-16 12:40:00,251.64,251.7,251.5,251.58,8589.0,246.7221,246.7809,246.5848,246.6632,8589.0
2024-02-16 12:50:00,251.5,251.67,251.5,251.57,2254.0,246.5848,246.7515,246.5848,246.6534,2254.0
2024-02-16 13:00:00,251.55,251.57,251.31,251.37,10160.0,246.6338,246.6534,246.3985,246.4573,10160.0
2024-02-16 13:10:00,251.37,251.57,251.24,251.57,5257.0,246.4573,246.6534,246.3299,246.6534,5257.0
2024-02-16 13:20:00,251.63,251.78,251.57,251.61,9544.0,246.7123,246.8593,246.6534,246.6927,9544.0
2024-02-16 13:30:00,251.6,251.8,251.6,251.78,6428.0,246.6829,246.8789,246.6829,246.8593,6428.0
2024-02-16 13:40:00,251.76,251.77,251.58,251.74,10470.0,246.8397,246.8495,246.6632,246.8201,10470.0
2024-02-16 13:50:00,251.73,252.07,251.71,252.0,11075.0,246.8103,247.1437,246.7907,247.075,11075.0
2024-02-16 14:00:00,252.0,252.14,251.95,252.07,14041.0,247.075,247.2123,247.026,247.1437,14041.0
2024-02-16 14:10:00,252.05,252.1,251.97,252.05,4885.0,247.1241,247.1731,247.0456,247.1241,4885.0
2024-02-16 14:20:00,252.1,252.17,251.94,251.98,7766.0,247.1731,247.2417,247.0162,247.0554,7766.0
2024-02-16 14:30:00,251.99,252.07,251.87,251.98,8085.0,247.0652,247.1437,246.9476,247.0554,8085.0
2024-02-16 14:40:00,251.98,252.19,251.46,251.56,11385.0,247.0554,247.2613,246.5456,246.6436,11385.0
2024-02-16 14:50:00,251.49,251.72,251.48,251.56,9379.0,246.575,246.8005,246.5652,246.6436,9379.0
2024-02-16 15:00:00,251.59,251.71,251.56,251.68,7446.0,246.673,246.7907,246.6436,246.7613,7446.0
2024-02-16 15:10:00,251.65,251.67,251.45,251.62,10281.0,246.7319,246.7515,246.5358,246.7025,10281.0
2024-02-16 15:20:00,251.7,251.89,251.66,251.8,28002.0,246.7809,246.9672,246.7417,246.8789,28002.0
2024-02-16 15:30:00,251.81,251.83,251.56,251.57,18145.0,246.8887,246.9084,246.6436,246.6534,18145.0
2024-02-16 15:40:00,251.58,251.63,250.94,250.94,32347.0,246.6632,246.7123,246.0358,246.0358,32347.0
2024-02-16 15:50:00,250.94,251.21,250.77,250.94,81838.0,246.0358,246.3005,245.8691,246.0358,81838.0
2024-02-20 09:30:00,250.38,251.86,250.12,251.65,54949.0,245.4867,246.9378,245.2318,246.7319,54949.0
2024-02-20 09:40:00,252.0,252.56,251.95,252.12,8877.0,247.075,247.6241,247.026,247.1927,8877.0
2024-02-20 09:50:00,252.0,252.5,251.82,252.31,17593.0,247.075,247.5653,246.8986,247.379,17593.0
2024-02-20 10:00:00,252.27,252.52,251.73,251.88,13029.0,247.3398,247.5849,246.8103,246.9574,13029.0
2024-02-20 10:10:00,251.95,252.0,251.56,251.62,8553.0,247.026,247.075,246.6436,246.7025,8553.0
2024-02-20 10:20:00,251.54,252.4,251.5,252.18,9565.0,246.624,247.4672,246.5848,247.2515,9565.0
2024-02-20 10:30:00,252.18,252.43,252.03,252.18,15366.0,247.2515,247.4966,247.1044,247.2515,15366.0
2024-02-20 10:40:00,252.14,252.27,251.95,252.01,11015.0,247.2123,247.3398,247.026,247.0848,11015.0
2024-02-20 10:50:00,252.04,252.09,251.51,251.74,12424.0,247.1143,247.1633,246.5946,246.8201,12424.0
2024-02-20 11:00:00,251.76,251.78,251.36,251.62,10601.0,246.8397,246.8593,246.4475,246.7025,10601.0
2024-02-20 11:10:00,251.51,251.66,251.37,251.56,8439.0,246.5946,246.7417,246.4573,246.6436,8439.0
2024-02-20 11:20:00,251.62,251.63,251.4,251.48,8596.0,246.7025,246.7123,246.4868,246.5652,8596.0
2024-02-20 11:30:00,251.55,251.62,251.34,251.44,13040.0,246.6338,246.7025,246.4279,246.526,13040.0
2024-02-20 11:40:00,251.4,251.45,251.14,251.25,9525.0,246.4868,246.5358,246.2318,246.3397,9525.0
2024-02-20 11:50:00,251.17,251.57,251.13,251.23,9303.0,246.2613,246.6534,246.222,246.3201,9303.0
2024-02-20 12:00:00,251.19,251.19,250.76,251.12,9968.0,246.2809,246.2809,245.8593,246.2122,9968.0
2024-02-20 12:10:00,251.13,251.18,250.82,250.99,13838.0,246.222,246.2711,245.9181,246.0848,13838.0
2024-02-20 12:20:00,251.02,251.25,251.02,251.21,9614.0,246.1142,246.3397,246.1142,246.3005,9614.0
2024-02-20 12:30:00,251.17,251.26,250.93,250.94,6674.0,246.2613,246.3495,246.0259,246.0358,6674.0
2024-02-20 12:40:00,250.91,251.05,250.88,250.99,12396.0,246.0063,246.1436,245.9769,246.0848,12396.0
2024-02-20 12:50:00,250.95,250.99,250.74,250.74,12761.0,246.0456,246.0848,245.8397,245.8397,12761.0
2024-02-20 13:00:00,250.75,250.85,250.55,250.61,11538.0,245.8495,245.9475,245.6534,245.7122,11538.0
2024-02-20 13:10:00,250.62,250.71,250.35,250.36,11173.0,245.722,245.8102,245.4573,245.4671,11173.0
2024-02-20 13:20:00,250.35,250.53,250.29,250.36,5839.0,245.4573,245.6338,245.3985,245.4671,5839.0
2024-02-20 13:30:00,250.34,250.51,250.19,250.47,9435.0,245.4475,245.6142,245.3004,245.5749,9435.0
2024-02-20 13:40:00,250.46,250.74,250.46,250.71,5054.0,245.5651,245.8397,245.5651,245.8102,5054.0
2024-02-20 13:50:00,250.69,251.14,250.69,251.08,20476.0,245.7906,246.2318,245.7906,246.173,20476.0
2024-02-20 14:00:00,251.01,251.01,250.58,250.88,6248.0,246.1044,246.1044,245.6828,245.9769,6248.0
2024-02-20 14:10:00,250.9,250.92,250.68,250.8,8850.0,245.9965,246.0161,245.7808,245.8985,8850.0
2024-02-20 14:20:00,250.83,251.19,250.69,251.11,10567.0,245.9279,246.2809,245.7906,246.2024,10567.0
2024-02-20 14:30:00,251.07,251.18,250.98,251.15,6514.0,246.1632,246.2711,246.075,246.2416,6514.0
2024-02-20 14:40:00,251.17,251.29,251.04,251.15,10034.0,246.2613,246.3789,246.1338,246.2416,10034.0
2024-02-20 14:50:00,251.22,251.37,251.14,251.27,7858.0,246.3103,246.4573,246.2318,246.3593,7858.0
2024-02-20 15:00:00,251.33,251.33,251.04,251.11,11468.0,246.4181,246.4181,246.1338,246.2024,11468.0
2024-02-20 15:10:00,251.19,251.21,250.94,251.0,6284.0,246.2809,246.3005,246.0358,246.0946,6284.0
2024-02-20 15:20:00,250.99,251.21,250.96,251.18,9446.0,246.0848,246.3005,246.0554,246.2711,9446.0
2024-02-20 15:30:00,251.19,251.19,250.42,250.64,10920.0,246.2809,246.2809,245.5259,245.7416,10920.0
2024-02-20 15:40:00,250.64,250.78,250.56,250.67,19473.0,245.7416,245.8789,245.6632,245.771,19473.0
2024-02-20 15:50:00,250.65,250.77,250.19,250.53,85873.0,245.7514,245.8691,245.3004,245.6338,85873.0
2024-02-21 09:30:00,252.26,253.16,251.46,252.0,55361.0,247.33,248.2124,246.5456,247.075,55361.0
2024-02-21 09:40:00,252.08,252.63,251.74,251.75,18318.0,247.1535,247.6927,246.8201,246.8299,18318.0
2024-02-21 09:50:00,251.69,251.87,251.25,251.65,16124.0,246.7711,246.9476,246.3397,246.7319,16124.0
2024-02-21 10:00:00,251.54,252.34,251.17,252.34,13444.0,246.624,247.4084,246.2613,247.4084,13444.0
2024-02-21 10:10:00,252.39,252.65,252.06,252.14,6908.0,247.4574,247.7123,247.1339,247.2123,6908.0
2024-02-21 10:20:00,252.24,252.47,252.14,252.14,5767.0,247.3103,247.5359,247.2123,247.2123,5767.0
2024-02-21 10:30:00,252.14,252.3,251.64,252.3,9959.0,247.2123,247.3692,246.7221,247.3692,9959.0
2024-02-21 10:40:00,252.24,252.24,251.84,252.2,9644.0,247.3103,247.3103,246.9182,247.2711,9644.0
2024-02-21 10:50:00,252.17,252.36,252.0,252.27,16089.0,247.2417,247.428,247.075,247.3398,16089.0
2024-02-21 11:00:00,252.27,252.42,252.14,252.2,11028.0,247.3398,247.4868,247.2123,247.2711,11028.0
2024-02-21 11:10:00,252.17,252.35,252.1,252.12,12053.0,247.2417,247.4182,247.1731,247.1927,12053.0
2024-02-21 11:20:00,252.15,252.15,251.82,252.02,5727.0,247.2221,247.2221,246.8986,247.0946,5727.0
2024-02-21 11:30:00,252.01,252.01,251.61,251.85,4456.0,247.0848,247.0848,246.6927,246.928,4456.0
2024-02-21 11:40:00,251.91,252.06,251.71,251.78,6028.0,246.9868,247.1339,246.7907,246.8593,6028.0
2024-02-21 11:50:00,251.76,251.97,251.53,251.62,8464.0,246.8397,247.0456,246.6142,246.7025,8464.0
2024-02-21 12:00:00,251.69,251.69,251.47,251.52,6908.0,246.7711,246.7711,246.5554,246.6044,6908.0
2024-02-21 12:10:00,251.57,251.65,251.39,251.57,4870.0,246.6534,246.7319,246.477,246.6534,4870.0
2024-02-21 12:20:00,251.58,251.61,251.34,251.44,7018.0,246.6632,246.6927,246.4279,246.526,7018.0
2024-02-21 12:30:00,251.45,251.46,251.31,251.45,13802.0,246.5358,246.5456,246.3985,246.5358,13802.0
2024-02-21 12:40:00,251.47,251.54,251.23,251.48,13217.0,246.5554,246.624,246.3201,246.5652,13217.0
2024-02-21 12:50:00,251.5,251.66,251.39,251.42,4221.0,246.5848,246.7417,246.477,246.5064,4221.0
2024-02-21 13:00:00,251.4,251.43,250.99,251.12,5514.0,246.4868,246.5162,246.0848,246.2122,5514.0
2024-02-21 13:10:00,251.12,251.27,251.08,251.2,4318.0,246.2122,246.3593,246.173,246.2907,4318.0
2024-02-21 13:20:00,251.24,251.24,250.9,251.06,7480.0,246.3299,246.3299,245.9965,246.1534,7480.0
2024-02-21 13:30:00,251.03,251.1,250.84,251.03,6694.0,246.124,246.1926,245.9377,246.124,6694.0
2024-02-21 13:40:00,251.03,251.13,250.93,251.12,5737.0,246.124,246.222,246.0259,246.2122,5737.0
2024-02-21 13:50:00,251.14,251.19,251.04,251.14,4286.0,246.2318,246.2809,246.1338,246.2318,4286.0
2024-02-21 14:00:00,251.02,251.25,250.95,251.21,4078.0,246.1142,246.3397,246.0456,246.3005,4078.0
2024-02-21 14:10:00,251.22,251.44,251.09,251.32,5546.0,246.3103,246.526,246.1828,246.4083,5546.0
2024-02-21 14:20:00,251.31,251.39,251.11,251.29,7029.0,246.3985,246.477,246.2024,246.3789,7029.0
2024-02-21 14:30:00,251.23,251.25,250.95,250.95,7785.0,246.3201,246.3397,246.0456,246.0456,7785.0
2024-02-21 14:40:00,250.95,251.21,250.94,251.15,9298.0,246.0456,246.3005,246.0358,246.2416,9298.0
2024-02-21 14:50:00,251.08,251.2,250.99,251.2,5373.0,246.173,246.2907,246.0848,246.2907,5373.0
2024-02-21 15:00:00,251.16,251.18,250.76,250.83,7839.0,246.2515,246.2711,245.8593,245.9279,7839.0
2024-02-21 15:10:00,250.78,250.78,250.4,250.42,11049.0,245.8789,245.8789,245.5063,245.5259,11049.0
2024-02-21 15:20:00,250.39,250.4,250.18,250.4,10452.0,245.4965,245.5063,245.2906,245.5063,10452.0
2024-02-21 15:30:00,250.36,250.89,250.3,250.89,11296.0,245.4671,245.9867,245.4083,245.9867,11296.0
2024-02-21 15:40:00,250.87,251.12,250.82,251.11,20260.0,245.9671,246.2122,245.9181,246.2024,20260.0
2024-02-21 15:50:00,251.12,252.03,251.11,251.98,79687.0,246.2122,247.1044,246.2024,247.0554,79687.0
2024-02-22 09:30:00,252.66,252.94,251.54,252.02,21843.0,247.7221,247.9967,246.624,247.0946,21843.0
2024-02-22 09:40:00,251.94,252.37,250.71,251.83,18213.0,247.0162,247.4378,245.8102,246.9084,18213.0
2024-02-22 09:50:00,251.93,253.42,251.9,253.08,18203.0,247.0064,248.4673,246.977,248.1339,18203.0
2024-02-22 10:00:00,253.05,253.54,252.5,252.66,15176.0,248.1045,248.5849,247.5653,247.7221,15176.0
2024-02-22 10:10:00,252.74,253.16,252.71,253.0,9358.0,247.8006,248.2124,247.7712,248.0555,9358.0
2024-02-22 10:20:00,252.95,253.21,252.81,253.17,10999.0,248.0065,248.2614,247.8692,248.2222,10999.0
2024-02-22 10:30:00,253.04,253.04,252.68,252.89,8891.0,248.0947,248.0947,247.7417,247.9476,8891.0
2024-02-22 10:40:00,252.82,253.03,252.7,252.92,7753.0,247.879,248.0849,247.7614,247.9771,7753.0
2024-02-22 10:50:00,252.97,253.41,252.92,253.25,18076.0,248.0261,248.4575,247.9771,248.3006,18076.0
2024-02-22 11:00:00,253.29,253.46,253.11,253.32,6745.0,248.3398,248.5065,248.1633,248.3692,6745.0
2024-02-22 11:10:00,253.4,253.92,253.4,253.74,8332.0,248.4477,248.9575,248.4477,248.781,8332.0
2024-02-22 11:20:00,253.64,253.97,253.63,253.94,3065.0,248.683,249.0065,248.6732,248.9771,3065.0
2024-02-22 11:30:00,253.93,253.93,253.61,253.7,7135.0,248.9673,248.9673,248.6536,248.7418,7135.0
2024-02-22 11:40:00,253.69,253.96,253.54,253.63,8632.0,248.732,248.9967,248.5849,248.6732,8632.0
2024-02-22 11:50:00,253.6,253.68,253.39,253.5,9116.0,248.6438,248.7222,248.4379,248.5457,9116.0
2024-02-22 12:00:00,253.51,254.0,253.51,253.87,4795.0,248.5555,249.0359,248.5555,248.9085,4795.0
2024-02-22 12:10:00,253.87,254.27,253.87,254.26,2434.0,248.9085,249.3007,248.9085,249.2909,2434.0
2024-02-22 12:20:00,254.26,254.43,254.21,254.29,4111.0,249.2909,249.4575,249.2418,249.3203,4111.0
2024-02-22 12:30:00,254.25,254.39,254.15,254.33,17395.0,249.2811,249.4183,249.183,249.3595,17395.0
2024-02-22 12:40:00,254.32,254.37,254.17,254.24,5423.0,249.3497,249.3987,249.2026,249.2713,5423.0
2024-02-22 12:50:00,254.28,254.33,254.15,254.19,7087.0,249.3105,249.3595,249.183,249.2222,7087.0
2024-02-22 13:00:00,254.18,254.37,254.07,254.25,4122.0,249.2124,249.3987,249.1046,249.2811,4122.0
2024-02-22 13:10:00,254.23,254.23,253.79,254.05,9351.0,249.2615,249.2615,248.8301,249.085,9351.0
2024-02-22 13:20:00,254.14,254.31,253.99,254.26,6274.0,249.1732,249.3399,249.0261,249.2909,6274.0
2024-02-22 13:30:00,254.26,254.45,254.19,254.39,5588.0,249.2909,249.4772,249.2222,249.4183,5588.0
2024-02-22 13:40:00,254.49,254.6,254.44,254.5,6948.0,249.5164,249.6242,249.4673,249.5262,6948.0
2024-02-22 13:50:00,254.48,254.68,254.44,254.66,4836.0,249.5066,249.7027,249.4673,249.6831,4836.0
2024-02-22 14:00:00,254.7,254.97,254.64,254.88,5827.0,249.7223,249.987,249.6634,249.8988,5827.0
2024-02-22 14:10:00,254.92,255.24,254.85,255.09,12831.0,249.938,250.2517,249.8693,250.1046,12831.0
2024-02-22 14:20:00,255.19,255.47,255.19,255.41,6663.0,250.2027,250.4772,250.2027,250.4184,6663.0
2024-02-22 14:30:00,255.42,255.6,255.39,255.52,9297.0,250.4282,250.6047,250.3988,250.5262,9297.0
2024-02-22 14:40:00,255.53,255.53,255.11,255.26,8683.0,250.536,250.536,250.1243,250.2713,8683.0
2024-02-22 14:50:00,255.26,255.34,255.07,255.15,5575.0,250.2713,250.3498,250.085,250.1635,5575.0
2024-02-22 15:00:00,255.11,255.4,255.1,255.11,9847.0,250.1243,250.4086,250.1145,250.1243,9847.0
2024-02-22 15:10:00,255.19,255.41,255.1,255.36,9830.0,250.2027,250.4184,250.1145,250.3694,9830.0
2024-02-22 15:20:00,255.41,255.58,255.38,255.48,7097.0,250.4184,250.5851,250.389,250.487,7097.0
2024-02-22 15:30:00,255.47,255.47,255.18,255.39,7719.0,250.4772,250.4772,250.1929,250.3988,7719.0
2024-02-22 15:40:00,255.37,255.55,255.28,255.45,14850.0,250.3792,250.5557,250.2909,250.4576,14850.0
2024-02-22 15:50:00,255.45,255.71,255.27,255.44,72292.0,250.4576,250.7125,250.2811,250.4478,72292.0
2024-02-23 09:30:00,256.47,256.62,255.1,256.11,29343.0,251.4577,251.6047,250.1145,251.1047,29343.0
2024-02-23 09:40:00,256.13,257.15,256.13,257.15,6626.0,251.1243,252.1244,251.1243,252.1244,6626.0
2024-02-23 09:50:00,257.0,257.57,256.58,257.57,12220.0,251.9773,252.5362,251.5655,252.5362,12220.0
2024-02-23 10:00:00,257.36,257.64,256.75,257.16,10282.0,252.3303,252.6048,251.7322,252.1342,10282.0
2024-02-23 10:10:00,257.19,257.39,257.02,257.22,3752.0,252.1636,252.3597,251.9969,252.193,3752.0
2024-02-23 10:20:00,257.27,257.3,257.04,257.11,7449.0,252.242,252.2715,252.0165,252.0852,7449.0
2024-02-23 10:30:00,257.0,257.24,256.81,256.93,21381.0,251.9773,252.2126,251.791,251.9087,21381.0
2024-02-23 10:40:00,257.01,257.23,256.44,256.57,9974.0,251.9871,252.2028,251.4283,251.5557,9974.0
2024-02-23 10:50:00,256.56,256.87,256.34,256.87,10335.0,251.5459,251.8499,251.3302,251.8499,10335.0
2024-02-23 11:00:00,256.85,256.85,256.18,256.37,11054.0,251.8303,251.8303,251.1733,251.3596,11054.0
2024-02-23 11:10:00,256.38,256.38,255.97,256.29,7463.0,251.3694,251.3694,250.9674,251.2812,7463.0
2024-02-23 11:20:00,256.2,256.26,255.94,256.17,4069.0,251.193,251.2518,250.938,251.1635,4069.0
2024-02-23 11:30:00,256.19,256.2,255.95,256.15,16438.0,251.1831,251.193,250.9478,251.1439,16438.0
2024-02-23 11:40:00,256.11,256.15,255.83,256.03,11217.0,251.1047,251.1439,250.8302,251.0263,11217.0
2024-02-23 11:50:00,256.09,256.31,256.0,256.1,6623.0,251.0851,251.3008,250.9969,251.0949,6623.0
2024-02-23 12:00:00,256.11,256.12,255.98,256.11,1720.0,251.1047,251.1145,250.9773,251.1047,1720.0
2024-02-23 12:10:00,256.12,256.27,255.85,255.85,12056.0,251.1145,251.2616,250.8498,250.8498,12056.0
2024-02-23 12:20:00,255.86,256.12,255.8,256.02,19372.0,250.8596,251.1145,250.8008,251.0165,19372.0
2024-02-23 12:30:00,256.0,256.08,255.87,256.05,6412.0,250.9969,251.0753,250.8694,251.0459,6412.0
2024-02-23 12:40:00,256.08,256.3,256.06,256.22,7946.0,251.0753,251.291,251.0557,251.2126,7946.0
2024-02-23 12:50:00,256.24,256.25,255.98,256.0,4539.0,251.2322,251.242,250.9773,250.9969,4539.0
2024-02-23 13:00:00,256.01,256.02,255.6,255.62,14557.0,251.0067,251.0165,250.6047,250.6243,14557.0
2024-02-23 13:10:00,255.62,255.68,255.41,255.52,7907.0,250.6243,250.6831,250.4184,250.5262,7907.0
2024-02-23 13:20:00,255.53,255.77,255.53,255.72,6385.0,250.536,250.7714,250.536,250.7223,6385.0
2024-02-23 13:30:00,255.75,255.94,255.71,255.88,7378.0,250.7517,250.938,250.7125,250.8792,7378.0
2024-02-23 13:40:00,255.83,255.87,255.6,255.6,3470.0,250.8302,250.8694,250.6047,250.6047,3470.0
2024-02-23 13:50:00,255.61,255.67,255.53,255.55,5844.0,250.6145,250.6733,250.536,250.5557,5844.0
2024-02-23 14:00:00,255.56,255.72,255.4,255.55,12333.0,250.5655,250.7223,250.4086,250.5557,12333.0
2024-02-23 14:10:00,255.49,255.55,255.25,255.25,3221.0,250.4968,250.5557,250.2615,250.2615,3221.0
2024-02-23 14:20:00,255.19,255.29,255.07,255.14,8261.0,250.2027,250.3007,250.085,250.1537,8261.0
2024-02-23 14:30:00,255.1,255.34,255.07,255.18,8148.0,250.1145,250.3498,250.085,250.1929,8148.0
2024-02-23 14:40:00,255.19,255.24,254.84,254.84,15848.0,250.2027,250.2517,249.8595,249.8595,15848.0
2024-02-23 14:50:00,254.81,254.94,254.71,254.87,11062.0,249.8301,249.9576,249.7321,249.8889,11062.0
2024-02-23 15:00:00,254.86,255.17,254.86,255.14,16461.0,249.8791,250.1831,249.8791,250.1537,16461.0
2024-02-23 15:10:00,255.14,255.51,255.14,255.19,9523.0,250.1537,250.5164,250.1537,250.2027,9523.0
2024-02-23 15:20:00,255.19,255.63,255.09,255.47,12242.0,250.2027,250.6341,250.1046,250.4772,12242.0
2024-02-23 15:30:00,255.51,255.68,255.46,255.51,12095.0,250.5164,250.6831,250.4674,250.5164,12095.0
2024-02-23 15:40:00,255.56,255.68,255.33,255.63,29689.0,250.5655,250.6831,250.34,250.6341,29689.0
2024-02-23 15:50:00,255.69,256.27,255.62,255.98,105172.0,250.6929,251.2616,250.6243,250.9773,105172.0
2024-02-26 09:30:00,256.12,257.38,255.01,256.65,52362.0,251.1145,252.3499,250.0262,251.6342,52362.0
2024-02-26 09:40:00,256.62,257.2,256.62,257.11,5337.0,251.6047,252.1734,251.6047,252.0852,5337.0
2024-02-26 09:50:00,256.97,257.84,256.95,257.68,14861.0,251.9479,252.8009,251.9283,252.644,14861.0
2024-02-26 10:00:00,257.6,257.6,256.43,256.79,9505.0,252.5656,252.5656,251.4185,251.7714,9505.0
2024-02-26 10:10:00,256.78,256.91,255.89,256.06,9958.0,251.7616,251.8891,250.889,251.0557,9958.0
2024-02-26 10:20:00,256.03,256.41,255.72,255.72,12002.0,251.0263,251.3988,250.7223,250.7223,12002.0
2024-02-26 10:30:00,255.67,256.03,255.46,255.62,11826.0,250.6733,251.0263,250.4674,250.6243,11826.0
2024-02-26 10:40:00,255.65,255.73,254.78,254.92,46790.0,250.6537,250.7321,249.8007,249.938,46790.0
2024-02-26 10:50:00,254.86,255.32,254.77,255.24,16233.0,249.8791,250.3302,249.7909,250.2517,16233.0
2024-02-26 11:00:00,255.24,255.36,254.93,255.05,15847.0,250.2517,250.3694,249.9478,250.0654,15847.0
2024-02-26 11:10:00,255.17,255.39,255.04,255.31,11496.0,250.1831,250.3988,250.0556,250.3203,11496.0
2024-02-26 11:20:00,255.25,255.48,255.25,255.31,9564.0,250.2615,250.487,250.2615,250.3203,9564.0
2024-02-26 11:30:00,255.31,255.55,254.87,254.91,16000.0,250.3203,250.5557,249.8889,249.9282,16000.0
2024-02-26 11:40:00,254.9,255.67,254.68,255.53,19774.0,249.9184,250.6733,249.7027,250.536,19774.0
2024-02-26 11:50:00,255.53,255.6,255.26,255.47,10434.0,250.536,250.6047,250.2713,250.4772,10434.0
2024-02-26 12:00:00,255.45,255.58,255.25,255.25,9578.0,250.4576,250.5851,250.2615,250.2615,9578.0
2024-02-26 12:10:00,255.34,255.53,255.3,255.38,11037.0,250.3498,250.536,250.3105,250.389,11037.0
2024-02-26 12:20:00,255.41,255.47,255.26,255.37,7043.0,250.4184,250.4772,250.2713,250.3792,7043.0
2024-02-26 12:30:00,255.35,255.35,254.93,254.94,6468.0,250.3596,250.3596,249.9478,249.9576,6468.0
2024-02-26 12:40:00,254.92,255.19,254.86,255.17,10634.0,249.938,250.2027,249.8791,250.1831,10634.0
2024-02-26 12:50:00,255.1,255.15,254.91,254.94,6712.0,250.1145,250.1635,249.9282,249.9576,6712.0
2024-02-26 13:00:00,254.96,255.04,254.9,254.95,6091.0,249.9772,250.0556,249.9184,249.9674,6091.0
2024-02-26 13:10:00,254.97,255.35,254.96,255.28,6589.0,249.987,250.3596,249.9772,250.2909,6589.0
2024-02-26 13:20:00,255.23,255.39,255.03,255.09,13546.0,250.2419,250.3988,250.0458,250.1046,13546.0
2024-02-26 13:30:00,255.03,255.07,254.83,254.83,11432.0,250.0458,250.085,249.8497,249.8497,11432.0
2024-02-26 13:40:00,254.9,255.17,254.9,255.13,4175.0,249.9184,250.1831,249.9184,250.1439,4175.0
2024-02-26 13:50:00,255.04,255.36,255.01,255.31,3193.0,250.0556,250.3694,250.0262,250.3203,3193.0
2024-02-26 14:00:00,255.37,255.43,255.27,255.27,3618.0,250.3792,250.438,250.2811,250.2811,3618.0
2024-02-26 14:10:00,255.25,255.34,254.96,255.29,11235.0,250.2615,250.3498,249.9772,250.3007,11235.0
2024-02-26 14:20:00,255.33,255.48,255.29,255.38,11834.0,250.34,250.487,250.3007,250.389,11834.0
2024-02-26 14:30:00,255.4,255.48,255.13,255.16,10980.0,250.4086,250.487,250.1439,250.1733,10980.0
2024-02-26 14:40:00,255.17,255.25,255.07,255.13,5361.0,250.1831,250.2615,250.085,250.1439,5361.0
2024-02-26 14:50:00,255.16,255.22,254.95,255.04,54368.0,250.1733,250.2321,249.9674,250.0556,54368.0
2024-02-26 15:00:00,255.05,255.56,255.03,255.56,19443.0,250.0654,250.5655,250.0458,250.5655,19443.0
2024-02-26 15:10:00,255.62,255.83,255.42,255.6,23127.0,250.6243,250.8302,250.4282,250.6047,23127.0
2024-02-26 15:20:00,255.61,255.64,255.43,255.59,10336.0,250.6145,250.6439,250.438,250.5949,10336.0
2024-02-26 15:30:00,255.65,255.73,255.25,255.33,62926.0,250.6537,250.7321,250.2615,250.34,62926.0
2024-02-26 15:40:00,255.36,255.63,255.24,255.62,28803.0,250.3694,250.6341,250.2517,250.6243,28803.0
2024-02-26 15:50:00,255.7,255.7,254.84,254.84,76728.0,250.7027,250.7027,249.8595,249.8595,76728.0
2024-02-27 09:30:00,254.02,254.73,253.69,254.2,26187.0,249.0556,249.7517,248.732,249.232,26187.0
2024-02-27 09:40:00,254.31,254.52,253.59,253.6,17426.0,249.3399,249.5458,248.634,248.6438,17426.0
2024-02-27 09:50:00,253.56,253.84,253.27,253.62,6438.0,248.6045,248.8791,248.3202,248.6634,6438.0
2024-02-27 10:00:00,253.73,254.0,253.2,253.31,6215.0,248.7712,249.0359,248.2516,248.3594,6215.0
2024-02-27 10:10:00,253.49,253.56,253.08,253.4,4901.0,248.5359,248.6045,248.1339,248.4477,4901.0
2024-02-27 10:20:00,253.43,253.79,253.22,253.79,5455.0,248.4771,248.8301,248.2712,248.8301,5455.0
2024-02-27 10:30:00,253.81,253.85,253.36,253.42,4941.0,248.8497,248.8889,248.4085,248.4673,4941.0
2024-02-27 10:40:00,253.44,253.53,253.09,253.36,5141.0,248.4869,248.5751,248.1437,248.4085,5141.0
2024-02-27 10:50:00,253.39,253.5,253.24,253.42,3960.0,248.4379,248.5457,248.2908,248.4673,3960.0
2024-02-27 11:00:00,253.4,253.65,253.3,253.59,4999.0,248.4477,248.6928,248.3496,248.634,4999.0
2024-02-27 11:10:00,253.71,254.03,253.57,253.98,8911.0,248.7516,249.0654,248.6144,249.0163,8911.0
2024-02-27 11:20:00,253.94,254.06,253.83,254.05,5609.0,248.9771,249.0948,248.8693,249.085,5609.0
2024-02-27 11:30:00,254.08,254.43,253.9,253.97,11141.0,249.1144,249.4575,248.9379,249.0065,11141.0
2024-02-27 11:40:00,254.02,254.11,253.9,254.06,1259.0,249.0556,249.1438,248.9379,249.0948,1259.0
2024-02-27 11:50:00,254.06,254.08,253.95,253.96,4507.0,249.0948,249.1144,248.9869,248.9967,4507.0
2024-02-27 12:00:00,253.96,253.99,253.74,253.74,5548.0,248.9967,249.0261,248.781,248.781,5548.0
2024-02-27 12:10:00,253.78,253.8,253.54,253.73,14677.0,248.8202,248.8399,248.5849,248.7712,14677.0
2024-02-27 12:20:00,253.73,253.73,253.6,253.7,3070.0,248.7712,248.7712,248.6438,248.7418,3070.0
2024-02-27 12:30:00,253.75,253.86,253.74,253.75,5080.0,248.7908,248.8987,248.781,248.7908,5080.0
2024-02-27 12:40:00,253.8,254.25,253.74,254.25,16945.0,248.8399,249.2811,248.781,249.2811,16945.0
2024-02-27 12:50:00,254.26,254.54,254.18,254.27,8483.0,249.2909,249.5654,249.2124,249.3007,8483.0
2024-02-27 13:00:00,254.2,254.28,254.14,254.18,2623.0,249.232,249.3105,249.1732,249.2124,2623.0
2024-02-27 13:10:00,254.14,254.14,254.02,254.07,5302.0,249.1732,249.1732,249.0556,249.1046,5302.0
2024-02-27 13:20:00,254.05,254.21,253.99,254.15,3764.0,249.085,249.2418,249.0261,249.183,3764.0
2024-02-27 13:30:00,254.21,254.31,254.1,254.29,3889.0,249.2418,249.3399,249.134,249.3203,3889.0
2024-02-27 13:40:00,254.22,254.32,254.16,254.25,4811.0,249.2516,249.3497,249.1928,249.2811,4811.0
2024-02-27 13:50:00,254.25,254.38,254.24,254.33,7097.0,249.2811,249.4085,249.2713,249.3595,7097.0
2024-02-27 14:00:00,254.32,254.32,253.89,254.09,5253.0,249.3497,249.3497,248.9281,249.1242,5253.0
2024-02-27 14:10:00,254.12,254.42,254.08,254.33,10445.0,249.1536,249.4477,249.1144,249.3595,10445.0
2024-02-27 14:20:00,254.3,254.3,253.98,254.07,10148.0,249.3301,249.3301,249.0163,249.1046,10148.0
2024-02-27 14:30:00,254.08,254.11,253.85,253.85,10900.0,249.1144,249.1438,248.8889,248.8889,10900.0
2024-02-27 14:40:00,253.86,253.99,253.81,253.88,10618.0,248.8987,249.0261,248.8497,248.9183,10618.0
2024-02-27 14:50:00,253.87,254.25,253.83,254.19,8752.0,248.9085,249.2811,248.8693,249.2222,8752.0
2024-02-27 15:00:00,254.21,254.47,254.2,254.34,9503.0,249.2418,249.4968,249.232,249.3693,9503.0
2024-02-27 15:10:00,254.38,254.4,254.09,254.19,7713.0,249.4085,249.4281,249.1242,249.2222,7713.0
2024-02-27 15:20:00,254.18,254.38,254.17,254.25,6681.0,249.2124,249.4085,249.2026,249.2811,6681.0
2024-02-27 15:30:00,254.11,254.48,254.1,254.39,14725.0,249.1438,249.5066,249.134,249.4183,14725.0
2024-02-27 15:40:00,254.38,254.55,254.33,254.53,29246.0,249.4085,249.5752,249.3595,249.5556,29246.0
2024-02-27 15:50:00,254.54,255.02,254.44,254.75,81365.0,249.5654,250.036,249.4673,249.7713,81365.0
2024-02-28 09:30:00,255.0,255.0,254.03,254.57,29677.0,250.0164,250.0164,249.0654,249.5948,29677.0
2024-02-28 09:40:00,254.5,254.73,254.2,254.4,13681.0,249.5262,249.7517,249.232,249.4281,13681.0
2024-02-28 09:50:00,254.17,254.32,253.72,254.06,9232.0,249.2026,249.3497,248.7614,249.0948,9232.0
2024-02-28 10:00:00,254.11,254.6,254.0,254.18,16473.0,249.1438,249.6242,249.0359,249.2124,16473.0
2024-02-28 10:10:00,254.23,254.27,253.91,254.27,8925.0,249.2615,249.3007,248.9477,249.3007,8925.0
2024-02-28 10:20:00,254.19,254.37,253.97,254.2,7036.0,249.2222,249.3987,249.0065,249.232,7036.0
2024-02-28 10:30:00,254.21,254.34,253.9,254.28,13851.0,249.2418,249.3693,248.9379,249.3105,13851.0
2024-02-28 10:40:00,254.21,254.45,253.94,254.45,11188.0,249.2418,249.4772,248.9771,249.4772,11188.0
2024-02-28 10:50:00,254.5,254.51,254.09,254.26,119699.0,249.5262,249.536,249.1242,249.2909,119699.0
2024-02-28 11:00:00,254.32,254.54,254.21,254.32,7402.0,249.3497,249.5654,249.2418,249.3497,7402.0
2024-02-28 11:10:00,254.38,254.4,254.19,254.2,9370.0,249.4085,249.4281,249.2222,249.232,9370.0
2024-02-28 11:20:00,254.16,254.16,253.72,253.73,12022.0,249.1928,249.1928,248.7614,248.7712,12022.0
2024-02-28 11:30:00,253.76,253.86,253.5,253.67,12098.0,248.8006,248.8987,248.5457,248.7124,12098.0
2024-02-28 11:40:00,253.69,253.96,253.65,253.96,8654.0,248.732,248.9967,248.6928,248.9967,8654.0
2024-02-28 11:50:00,253.81,253.86,253.58,253.64,8186.0,248.8497,248.8987,248.6242,248.683,8186.0
2024-02-28 12:00:00,253.68,253.81,253.63,253.68,6028.0,248.7222,248.8497,248.6732,248.7222,6028.0
2024-02-28 12:10:00,253.63,253.87,253.58,253.61,5996.0,248.6732,248.9085,248.6242,248.6536,5996.0
2024-02-28 12:20:00,253.69,253.85,253.58,253.85,9882.0,248.732,248.8889,248.6242,248.8889,9882.0
2024-02-28 12:30:00,253.81,254.01,253.73,253.93,8391.0,248.8497,249.0458,248.7712,248.9673,8391.0
2024-02-28 12:40:00,253.92,254.11,253.83,254.11,8909.0,248.9575,249.1438,248.8693,249.1438,8909.0
2024-02-28 12:50:00,254.09,254.2,253.93,253.93,9700.0,249.1242,249.232,248.9673,248.9673,9700.0
2024-02-28 13:00:00,253.92,254.19,253.92,254.0,16034.0,248.9575,249.2222,248.9575,249.0359,16034.0
2024-02-28 13:10:00,254.0,254.31,253.96,254.09,8248.0,249.0359,249.3399,248.9967,249.1242,8248.0
2024-02-28 13:20:00,254.06,254.19,253.96,254.04,17066.0,249.0948,249.2222,248.9967,249.0752,17066.0
2024-02-28 13:30:00,254.04,254.21,253.98,254.19,19886.0,249.0752,249.2418,249.0163,249.2222,19886.0
2024-02-28 13:40:00,254.21,254.38,254.02,254.34,20662.0,249.2418,249.4085,249.0556,249.3693,20662.0
2024-02-28 13:50:00,254.36,254.45,254.24,254.25,9771.0,249.3889,249.4772,249.2713,249.2811,9771.0
2024-02-28 14:00:00,254.24,254.28,254.0,254.0,15714.0,249.2713,249.3105,249.0359,249.0359,15714.0
2024-02-28 14:10:00,254.0,254.26,253.81,254.26,13639.0,249.0359,249.2909,248.8497,249.2909,13639.0
2024-02-28 14:20:00,254.24,254.38,254.15,254.29,13642.0,249.2713,249.4085,249.183,249.3203,13642.0
2024-02-28 14:30:00,254.23,254.25,253.94,254.02,20054.0,249.2615,249.2811,248.9771,249.0556,20054.0
2024-02-28 14:40:00,253.99,254.0,253.8,253.9,7887.0,249.0261,249.0359,248.8399,248.9379,7887.0
2024-02-28 14:50:00,253.92,253.98,253.77,253.9,9753.0,248.9575,249.0163,248.8104,248.9379,9753.0
2024-02-28 15:00:00,253.94,254.04,253.66,253.67,9829.0,248.9771,249.0752,248.7026,248.7124,9829.0
2024-02-28 15:10:00,253.68,253.88,253.68,253.76,9950.0,248.7222,248.9183,248.7222,248.8006,9950.0
2024-02-28 15:20:00,253.73,253.81,253.58,253.71,13354.0,248.7712,248.8497,248.6242,248.7516,13354.0
2024-02-28 15:30:00,253.65,253.81,253.63,253.78,22165.0,248.6928,248.8497,248.6732,248.8202,22165.0
2024-02-28 15:40:00,253.79,253.84,253.45,253.65,22767.0,248.8301,248.8791,248.4967,248.6928,22767.0
2024-02-28 15:50:00,253.67,253.94,253.43,253.58,112962.0,248.7124,248.9771,248.4771,248.6242,112962.0
2024-02-29 09:30:00,253.94,253.94,252.6,252.61,30022.0,248.9771,248.9771,247.6633,247.6731,30022.0
2024-02-29 09:40:00,252.54,252.81,251.68,251.73,7495.0,247.6045,247.8692,246.7613,246.8103,7495.0
2024-02-29 09:50:00,251.65,252.0,251.35,251.83,11836.0,246.7319,247.075,246.4377,246.9084,11836.0
2024-02-29 10:00:00,251.92,252.06,250.95,251.26,9405.0,246.9966,247.1339,246.0456,246.3495,9405.0
2024-02-29 10:10:00,251.11,251.19,250.68,250.78,12515.0,246.2024,246.2809,245.7808,245.8789,12515.0
2024-02-29 10:20:00,250.81,251.2,250.75,251.04,11954.0,245.9083,246.2907,245.8495,246.1338,11954.0
2024-02-29 10:30:00,250.93,251.05,250.52,250.74,8577.0,246.0259,246.1436,245.624,245.8397,8577.0
2024-02-29 10:40:00,250.75,250.76,250.45,250.5,12384.0,245.8495,245.8593,245.5553,245.6044,12384.0
2024-02-29 10:50:00,250.58,251.15,250.58,251.15,13383.0,245.6828,246.2416,245.6828,246.2416,13383.0
2024-02-29 11:00:00,251.2,251.62,251.19,251.46,7804.0,246.2907,246.7025,246.2809,246.5456,7804.0
2024-02-29 11:10:00,251.55,251.91,251.44,251.91,6169.0,246.6338,246.9868,246.526,246.9868,6169.0
2024-02-29 11:20:00,251.81,252.13,251.81,251.95,8490.0,246.8887,247.2025,246.8887,247.026,8490.0
2024-02-29 11:30:00,251.92,251.99,251.72,251.75,8992.0,246.9966,247.0652,246.8005,246.8299,8992.0
2024-02-29 11:40:00,251.41,251.6,251.39,251.43,6468.0,246.4966,246.6829,246.477,246.5162,6468.0
2024-02-29 11:50:00,251.48,251.59,251.44,251.49,7531.0,246.5652,246.673,246.526,246.575,7531.0
2024-02-29 12:00:00,251.48,251.94,251.48,251.78,4947.0,246.5652,247.0162,246.5652,246.8593,4947.0
2024-02-29 12:10:00,251.86,252.09,251.68,251.71,9684.0,246.9378,247.1633,246.7613,246.7907,9684.0
2024-02-29 12:20:00,251.72,251.93,251.61,251.71,19450.0,246.8005,247.0064,246.6927,246.7907,19450.0
2024-02-29 12:30:00,251.73,251.86,251.64,251.64,14639.0,246.8103,246.9378,246.7221,246.7221,14639.0
2024-02-29 12:40:00,251.67,251.89,251.63,251.86,32114.0,246.7515,246.9672,246.7123,246.9378,32114.0
2024-02-29 12:50:00,251.92,252.24,251.91,251.98,30949.0,246.9966,247.3103,246.9868,247.0554,30949.0
2024-02-29 13:00:00,251.94,252.01,251.79,251.82,12951.0,247.0162,247.0848,246.8691,246.8986,12951.0
2024-02-29 13:10:00,251.79,251.81,251.53,251.59,10175.0,246.8691,246.8887,246.6142,246.673,10175.0
2024-02-29 13:20:00,251.61,251.63,251.34,251.38,10805.0,246.6927,246.7123,246.4279,246.4672,10805.0
2024-02-29 13:30:00,251.38,251.58,251.37,251.48,9305.0,246.4672,246.6632,246.4573,246.5652,9305.0
2024-02-29 13:40:00,251.44,251.49,251.2,251.41,19340.0,246.526,246.575,246.2907,246.4966,19340.0
2024-02-29 13:50:00,251.4,251.63,251.32,251.37,9739.0,246.4868,246.7123,246.4083,246.4573,9739.0
2024-02-29 14:00:00,251.42,251.42,251.14,251.15,12472.0,246.5064,246.5064,246.2318,246.2416,12472.0
2024-02-29 14:10:00,251.12,251.52,251.11,251.33,14377.0,246.2122,246.6044,246.2024,246.4181,14377.0
2024-02-29 14:20:00,251.38,251.57,251.27,251.56,14295.0,246.4672,246.6534,246.3593,246.6436,14295.0
2024-02-29 14:30:00,251.52,251.57,251.28,251.28,85051.0,246.6044,246.6534,246.3691,246.3691,85051.0
2024-02-29 14:40:00,251.28,251.37,251.16,251.31,12500.0,246.3691,246.4573,246.2515,246.3985,12500.0
2024-02-29 14:50:00,251.31,251.6,251.29,251.6,18344.0,246.3985,246.6829,246.3789,246.6829,18344.0
2024-02-29 15:00:00,251.6,251.82,251.56,251.67,24476.0,246.6829,246.8986,246.6436,246.7515,24476.0
2024-02-29 15:10:00,251.67,251.73,251.57,251.73,32102.0,246.7515,246.8103,246.6534,246.8103,32102.0
2024-02-29 15:20:00,251.72,252.08,251.68,252.08,13539.0,246.8005,247.1535,246.7613,247.1535,13539.0
2024-02-29 15:30:00,252.09,252.62,252.09,252.19,29608.0,247.1633,247.6829,247.1633,247.2613,29608.0
2024-02-29 15:40:00,252.21,252.24,251.95,252.0,91579.0,247.2809,247.3103,247.026,247.075,91579.0
2024-02-29 15:50:00,251.9,252.08,251.45,251.45,196953.0,246.977,247.1535,246.5358,246.5358,196953.0
2024-03-01 09:30:00,251.25,251.8,250.97,251.41,24133.0,246.3397,246.8789,246.0652,246.4966,24133.0
2024-03-01 09:40:00,251.55,251.74,251.12,251.56,14247.0,246.6338,246.8201,246.2122,246.6436,14247.0
2024-03-01 09:50:00,251.6,251.6,251.01,251.42,10045.0,246.6829,246.6829,246.1044,246.5064,10045.0
2024-03-01 10:00:00,251.45,251.98,250.82,250.88,13136.0,246.5358,247.0554,245.9181,245.9769,13136.0
2024-03-01 10:10:00,250.93,251.18,250.49,251.01,7281.0,246.0259,246.2711,245.5945,246.1044,7281.0
2024-03-01 10:20:00,250.97,251.21,250.82,251.18,7519.0,246.0652,246.3005,245.9181,246.2711,7519.0
2024-03-01 10:30:00,251.19,251.5,251.07,251.23,21014.0,246.2809,246.5848,246.1632,246.3201,21014.0
2024-03-01 10:40:00,251.29,251.54,251.18,251.26,11232.0,246.3789,246.624,246.2711,246.3495,11232.0
2024-03-01 10:50:00,251.28,251.59,250.81,251.02,11869.0,246.3691,246.673,245.9083,246.1142,11869.0
2024-03-01 11:00:00,251.11,251.32,250.98,251.11,10022.0,246.2024,246.4083,246.075,246.2024,10022.0
2024-03-01 11:10:00,251.08,251.11,250.54,250.58,9065.0,246.173,246.2024,245.6436,245.6828,9065.0
2024-03-01 11:20:00,250.61,250.77,250.32,250.38,10236.0,245.7122,245.8691,245.4279,245.4867,10236.0
2024-03-01 11:30:00,250.34,250.35,249.92,250.3,16741.0,245.4475,245.4573,245.0357,245.4083,16741.0
2024-03-01 11:40:00,250.28,250.75,250.28,250.73,13749.0,245.3887,245.8495,245.3887,245.8299,13749.0
2024-03-01 11:50:00,250.73,250.89,250.48,250.72,8168.0,245.8299,245.9867,245.5847,245.8201,8168.0
2024-03-01 12:00:00,250.79,250.94,250.6,250.65,8489.0,245.8887,246.0358,245.7024,245.7514,8489.0
2024-03-01 12:10:00,250.71,250.79,250.53,250.6,6013.0,245.8102,245.8887,245.6338,245.7024,6013.0
2024-03-01 12:20:00,250.69,250.74,250.47,250.51,8272.0,245.7906,245.8397,245.5749,245.6142,8272.0
2024-03-01 12:30:00,250.51,250.93,250.51,250.93,4789.0,245.6142,246.0259,245.6142,246.0259,4789.0
2024-03-01 12:40:00,250.94,251.01,250.84,251.01,5621.0,246.0358,246.1044,245.9377,246.1044,5621.0
2024-03-01 12:50:00,250.95,251.09,250.78,250.84,6579.0,246.0456,246.1828,245.8789,245.9377,6579.0
2024-03-01 13:00:00,250.77,250.77,250.55,250.56,5594.0,245.8691,245.8691,245.6534,245.6632,5594.0
2024-03-01 13:10:00,250.58,250.74,250.46,250.66,9236.0,245.6828,245.8397,245.5651,245.7612,9236.0
2024-03-01 13:20:00,250.61,250.94,250.61,250.89,4775.0,245.7122,246.0358,245.7122,245.9867,4775.0
2024-03-01 13:30:00,250.89,250.89,250.44,250.44,4275.0,245.9867,245.9867,245.5455,245.5455,4275.0
2024-03-01 13:40:00,250.38,250.49,249.97,249.97,12658.0,245.4867,245.5945,245.0847,245.0847,12658.0
2024-03-01 13:50:00,249.92,250.28,249.9,250.25,11512.0,245.0357,245.3887,245.0161,245.3592,11512.0
2024-03-01 14:00:00,250.29,250.76,250.29,250.72,5091.0,245.3985,245.8593,245.3985,245.8201,5091.0
2024-03-01 14:10:00,250.79,250.93,250.51,250.54,10121.0,245.8887,246.0259,245.6142,245.6436,10121.0
2024-03-01 14:20:00,250.64,250.81,250.64,250.8,6635.0,245.7416,245.9083,245.7416,245.8985,6635.0
2024-03-01 14:30:00,250.79,250.83,250.52,250.54,5947.0,245.8887,245.9279,245.624,245.6436,5947.0
2024-03-01 14:40:00,250.55,250.55,250.27,250.28,10990.0,245.6534,245.6534,245.3788,245.3887,10990.0
2024-03-01 14:50:00,250.32,250.37,250.16,250.24,7314.0,245.4279,245.4769,245.271,245.3494,7314.0
2024-03-01 15:00:00,250.23,250.29,250.05,250.24,13454.0,245.3396,245.3985,245.1631,245.3494,13454.0
2024-03-01 15:10:00,250.25,250.47,250.19,250.4,16010.0,245.3592,245.5749,245.3004,245.5063,16010.0
2024-03-01 15:20:00,250.34,250.61,250.29,250.46,21273.0,245.4475,245.7122,245.3985,245.5651,21273.0
2024-03-01 15:30:00,250.49,250.63,250.3,250.55,26337.0,245.5945,245.7318,245.4083,245.6534,26337.0
2024-03-01 15:40:00,250.58,251.16,250.47,250.93,27337.0,245.6828,246.2515,245.5749,246.0259,27337.0
2024-03-01 15:50:00,250.86,251.13,250.59,250.61,153395.0,245.9573,246.222,245.6926,245.7122,153395.0
2024-03-04 09:30:00,249.46,250.63,249.46,250.25,30047.0,244.5847,245.7318,244.5847,245.3592,30047.0
2024-03-04 09:40:00,250.12,250.58,249.82,250.45,26409.0,245.2318,245.6828,244.9376,245.5553,26409.0
2024-03-04 09:50:00,250.38,250.43,250.01,250.07,10556.0,245.4867,245.5357,245.1239,245.1828,10556.0
2024-03-04 10:00:00,250.14,250.42,249.7,249.8,12892.0,245.2514,245.5259,244.82,244.918,12892.0
2024-03-04 10:10:00,249.81,249.81,249.42,249.72,11771.0,244.9278,244.9278,244.5455,244.8396,11771.0
2024-03-04 10:20:00,249.71,250.15,249.71,250.02,16514.0,244.8298,245.2612,244.8298,245.1337,16514.0
2024-03-04 10:30:00,250.01,250.1,249.44,249.45,8097.0,245.1239,245.2122,244.5651,244.5749,8097.0
2024-03-04 10:40:00,249.48,249.56,249.17,249.29,17789.0,244.6043,244.6827,244.3003,244.418,17789.0
2024-03-04 10:50:00,249.24,249.64,249.19,249.56,12788.0,244.369,244.7612,244.32,244.6827,12788.0
2024-03-04 11:00:00,249.54,249.58,249.24,249.27,14232.0,244.6631,244.7023,244.369,244.3984,14232.0
2024-03-04 11:10:00,249.27,249.35,249.01,249.14,22011.0,244.3984,244.4768,244.1435,244.2709,22011.0
2024-03-04 11:20:00,249.09,249.32,248.89,249.25,14786.0,244.2219,244.4474,244.0258,244.3788,14786.0
2024-03-04 11:30:00,249.25,249.44,249.19,249.36,19695.0,244.3788,244.5651,244.32,244.4866,19695.0
2024-03-04 11:40:00,249.37,249.44,249.16,249.27,11127.0,244.4964,244.5651,244.2905,244.3984,11127.0
2024-03-04 11:50:00,249.27,249.4,248.8,248.8,21694.0,244.3984,244.5258,243.9376,243.9376,21694.0
2024-03-04 12:00:00,248.9,249.1,248.84,249.06,13581.0,244.0356,244.2317,243.9768,244.1925,13581.0
2024-03-04 12:10:00,249.0,249.22,248.87,248.9,8714.0,244.1337,244.3494,244.0062,244.0356,8714.0
2024-03-04 12:20:00,248.84,249.23,248.84,249.23,16647.0,243.9768,244.3592,243.9768,244.3592,16647.0
2024-03-04 12:30:00,249.18,249.31,249.16,249.26,10089.0,244.3101,244.4376,244.2905,244.3886,10089.0
2024-03-04 12:40:00,249.27,249.44,249.05,249.1,60538.0,244.3984,244.5651,244.1827,244.2317,60538.0
2024-03-04 12:50:00,249.03,249.23,249.03,249.16,31562.0,244.1631,244.3592,244.1631,244.2905,31562.0
2024-03-04 13:00:00,249.18,249.42,249.16,249.23,13464.0,244.3101,244.5455,244.2905,244.3592,13464.0
2024-03-04 13:10:00,249.24,249.3,248.97,249.09,18834.0,244.369,244.4278,244.1043,244.2219,18834.0
2024-03-04 13:20:00,249.09,249.1,248.91,248.92,15377.0,244.2219,244.2317,244.0454,244.0552,15377.0
2024-03-04 13:30:00,248.92,248.97,248.84,248.95,12466.0,244.0552,244.1043,243.9768,244.0846,12466.0
2024-03-04 13:40:00,248.98,249.04,248.71,248.8,19956.0,244.1141,244.1729,243.8493,243.9376,19956.0
2024-03-04 13:50:00,248.78,248.9,248.39,248.46,16128.0,243.918,244.0356,243.5356,243.6042,16128.0
2024-03-04 14:00:00,248.56,248.66,248.34,248.42,8818.0,243.7023,243.8003,243.4866,243.565,8818.0
2024-03-04 14:10:00,248.38,248.62,248.31,248.39,17830.0,243.5258,243.7611,243.4572,243.5356,17830.0
2024-03-04 14:20:00,248.38,248.55,248.1,248.52,10958.0,243.5258,243.6925,243.2513,243.663,10958.0
2024-03-04 14:30:00,248.52,248.75,248.48,248.75,17808.0,243.663,243.8886,243.6238,243.8886,17808.0
2024-03-04 14:40:00,248.75,248.81,248.6,248.72,17093.0,243.8886,243.9474,243.7415,243.8591,17093.0
2024-03-04 14:50:00,248.72,248.99,248.72,248.78,19341.0,243.8591,244.1239,243.8591,243.918,19341.0
2024-03-04 15:00:00,248.74,248.82,248.67,248.79,13039.0,243.8787,243.9572,243.8101,243.9278,13039.0
2024-03-04 15:10:00,248.81,248.88,248.62,248.62,14864.0,243.9474,244.016,243.7611,243.7611,14864.0
2024-03-04 15:20:00,248.58,248.65,248.39,248.46,24643.0,243.7219,243.7905,243.5356,243.6042,24643.0
2024-03-04 15:30:00,248.5,248.55,248.2,248.34,35776.0,243.6434,243.6925,243.3493,243.4866,35776.0
2024-03-04 15:40:00,248.34,248.44,248.1,248.33,63116.0,243.4866,243.5846,243.2513,243.4768,63116.0
2024-03-04 15:50:00,248.39,248.58,248.07,248.32,219974.0,243.5356,243.7219,243.2218,243.467,219974.0
2024-03-05 09:30:00,248.25,248.66,247.85,248.32,24202.0,243.3983,243.8003,243.0061,243.467,24202.0
2024-03-05 09:40:00,248.22,249.74,248.19,249.51,7157.0,243.3689,244.8592,243.3395,244.6337,7157.0
2024-03-05 09:50:00,249.62,249.91,249.19,249.54,12148.0,244.7415,245.0259,244.32,244.6631,12148.0
2024-03-05 10:00:00,249.37,249.67,249.09,249.23,11737.0,244.4964,244.7906,244.2219,244.3592,11737.0
2024-03-05 10:10:00,249.21,249.54,249.11,249.45,7597.0,244.3396,244.6631,244.2415,244.5749,7597.0
2024-03-05 10:20:00,249.4,249.53,249.21,249.53,27636.0,244.5258,244.6533,244.3396,244.6533,27636.0
2024-03-05 10:30:00,249.53,249.55,248.83,249.07,17786.0,244.6533,244.6729,243.967,244.2023,17786.0
2024-03-05 10:40:00,249.16,249.55,249.15,249.15,17606.0,244.2905,244.6729,244.2807,244.2807,17606.0
2024-03-05 10:50:00,249.15,249.29,248.95,249.17,25628.0,244.2807,244.418,244.0846,244.3003,25628.0
2024-03-05 11:00:00,249.13,249.15,248.86,249.04,15450.0,244.2611,244.2807,243.9964,244.1729,15450.0
2024-03-05 11:10:00,248.99,249.09,248.87,248.97,18163.0,244.1239,244.2219,244.0062,244.1043,18163.0
2024-03-05 11:20:00,248.92,249.07,248.79,249.0,10141.0,244.0552,244.2023,243.9278,244.1337,10141.0
2024-03-05 11:30:00,248.97,249.58,248.92,249.39,40149.0,244.1043,244.7023,244.0552,244.516,40149.0
2024-03-05 11:40:00,249.43,249.43,249.05,249.11,8629.0,244.5553,244.5553,244.1827,244.2415,8629.0
2024-03-05 11:50:00,249.14,249.16,248.74,248.89,16026.0,244.2709,244.2905,243.8787,244.0258,16026.0
2024-03-05 12:00:00,248.92,248.93,248.64,248.8,3367.0,244.0552,244.065,243.7807,243.9376,3367.0
2024-03-05 12:10:00,248.8,248.91,248.67,248.91,5139.0,243.9376,244.0454,243.8101,244.0454,5139.0
2024-03-05 12:20:00,248.95,249.03,248.87,248.93,4700.0,244.0846,244.1631,244.0062,244.065,4700.0
2024-03-05 12:30:00,248.93,248.93,248.65,248.69,6916.0,244.065,244.065,243.7905,243.8297,6916.0
2024-03-05 12:40:00,248.68,249.17,248.62,249.09,5888.0,243.8199,244.3003,243.7611,244.2219,5888.0
2024-03-05 12:50:00,249.05,249.18,248.93,248.98,9243.0,244.1827,244.3101,244.065,244.1141,9243.0
2024-03-05 13:00:00,249.0,249.01,248.7,248.85,4744.0,244.1337,244.1435,243.8395,243.9866,4744.0
2024-03-05 13:10:00,248.86,249.05,248.78,248.78,5149.0,243.9964,244.1827,243.918,243.918,5149.0
2024-03-05 13:20:00,248.79,249.02,248.79,248.97,10585.0,243.9278,244.1533,243.9278,244.1043,10585.0
2024-03-05 13:30:00,248.97,249.15,248.93,249.03,19059.0,244.1043,244.2807,244.065,244.1631,19059.0
2024-03-05 13:40:00,249.01,249.15,248.88,249.0,21221.0,244.1435,244.2807,244.016,244.1337,21221.0
2024-03-05 13:50:00,248.99,249.18,248.82,248.95,76779.0,244.1239,244.3101,243.9572,244.0846,76779.0
2024-03-05 14:00:00,248.94,249.21,248.9,249.15,16529.0,244.0748,244.3396,244.0356,244.2807,16529.0
2024-03-05 14:10:00,249.12,249.31,249.12,249.27,14772.0,244.2513,244.4376,244.2513,244.3984,14772.0
2024-03-05 14:20:00,249.27,249.36,249.15,249.19,12601.0,244.3984,244.4866,244.2807,244.32,12601.0
2024-03-05 14:30:00,249.13,249.13,248.63,249.01,8414.0,244.2611,244.2611,243.7709,244.1435,8414.0
2024-03-05 14:40:00,248.98,248.99,248.7,248.7,9918.0,244.1141,244.1239,243.8395,243.8395,9918.0
2024-03-05 14:50:00,248.73,249.03,248.66,248.74,13359.0,243.8689,244.1631,243.8003,243.8787,13359.0
2024-03-05 15:00:00,248.72,248.72,248.16,248.41,15267.0,243.8591,243.8591,243.3101,243.5552,15267.0
2024-03-05 15:10:00,248.39,248.59,248.31,248.44,13162.0,243.5356,243.7317,243.4572,243.5846,13162.0
2024-03-05 15:20:00,248.46,248.51,248.12,248.18,13170.0,243.6042,243.6532,243.2709,243.3297,13170.0
2024-03-05 15:30:00,248.15,248.4,248.05,248.25,16128.0,243.3003,243.5454,243.2022,243.3983,16128.0
2024-03-05 15:40:00,248.22,248.97,248.15,248.97,29523.0,243.3689,244.1043,243.3003,244.1043,29523.0
2024-03-05 15:50:00,248.97,249.66,248.84,249.36,113595.0,244.1043,244.7808,243.9768,244.4866,113595.0
2024-03-06 09:30:00,249.61,250.0,248.01,248.01,26651.0,244.7317,245.1141,243.163,243.163,26651.0
2024-03-06 09:40:00,247.98,248.56,247.58,248.43,14299.0,243.1336,243.7023,242.7414,243.5748,14299.0
2024-03-06 09:50:00,248.59,249.88,248.58,249.81,12413.0,243.7317,244.9965,243.7219,244.9278,12413.0
2024-03-06 10:00:00,249.74,250.23,249.32,250.14,12273.0,244.8592,245.3396,244.4474,245.2514,12273.0
2024-03-06 10:10:00,250.05,250.39,249.89,250.3,7690.0,245.1631,245.4965,245.0063,245.4083,7690.0
2024-03-06 10:20:00,250.25,250.28,249.54,249.74,5915.0,245.3592,245.3887,244.6631,244.8592,5915.0
2024-03-06 10:30:00,249.68,250.03,249.55,249.95,7978.0,244.8004,245.1435,244.6729,245.0651,7978.0
2024-03-06 10:40:00,249.98,250.37,249.84,249.84,6148.0,245.0945,245.4769,244.9573,244.9573,6148.0
2024-03-06 10:50:00,249.92,250.3,249.88,250.21,7543.0,245.0357,245.4083,244.9965,245.32,7543.0
2024-03-06 11:00:00,250.12,250.67,250.08,250.46,8115.0,245.2318,245.771,245.1926,245.5651,8115.0
2024-03-06 11:10:00,250.5,250.69,250.48,250.53,9219.0,245.6044,245.7906,245.5847,245.6338,9219.0
2024-03-06 11:20:00,250.57,251.18,250.51,251.16,22562.0,245.673,246.2711,245.6142,246.2515,22562.0
2024-03-06 11:30:00,251.14,251.17,250.7,251.0,6690.0,246.2318,246.2613,245.8004,246.0946,6690.0
2024-03-06 11:40:00,250.93,250.93,250.77,250.86,7554.0,246.0259,246.0259,245.8691,245.9573,7554.0
2024-03-06 11:50:00,250.91,250.96,250.39,250.48,10102.0,246.0063,246.0554,245.4965,245.5847,10102.0
2024-03-06 12:00:00,250.44,250.6,250.25,250.25,9853.0,245.5455,245.7024,245.3592,245.3592,9853.0
2024-03-06 12:10:00,250.3,250.49,250.17,250.49,5881.0,245.4083,245.5945,245.2808,245.5945,5881.0
2024-03-06 12:20:00,250.49,250.87,250.49,250.57,5819.0,245.5945,245.9671,245.5945,245.673,5819.0
2024-03-06 12:30:00,250.44,250.82,250.39,250.82,3781.0,245.5455,245.9181,245.4965,245.9181,3781.0
2024-03-06 12:40:00,250.82,250.84,250.61,250.84,5914.0,245.9181,245.9377,245.7122,245.9377,5914.0
2024-03-06 12:50:00,250.89,250.9,250.53,250.63,3329.0,245.9867,245.9965,245.6338,245.7318,3329.0
2024-03-06 13:00:00,250.69,250.94,250.65,250.7,5443.0,245.7906,246.0358,245.7514,245.8004,5443.0
2024-03-06 13:10:00,250.7,250.76,250.55,250.75,6238.0,245.8004,245.8593,245.6534,245.8495,6238.0
2024-03-06 13:20:00,250.76,250.83,250.66,250.74,3885.0,245.8593,245.9279,245.7612,245.8397,3885.0
2024-03-06 13:30:00,250.76,250.76,249.93,250.08,14762.0,245.8593,245.8593,245.0455,245.1926,14762.0
2024-03-06 13:40:00,250.14,250.34,249.73,249.84,7912.0,245.2514,245.4475,244.8494,244.9573,7912.0
2024-03-06 13:50:00,249.74,250.28,249.7,250.28,5549.0,244.8592,245.3887,244.82,245.3887,5549.0
2024-03-06 14:00:00,250.25,250.39,250.06,250.26,8602.0,245.3592,245.4965,245.173,245.369,8602.0
2024-03-06 14:10:00,250.19,250.19,249.73,249.89,11060.0,245.3004,245.3004,244.8494,245.0063,11060.0
2024-03-06 14:20:00,249.89,250.4,249.89,250.4,7565.0,245.0063,245.5063,245.0063,245.5063,7565.0
2024-03-06 14:30:00,250.5,250.5,250.26,250.33,7369.0,245.6044,245.6044,245.369,245.4377,7369.0
2024-03-06 14:40:00,250.35,250.57,250.1,250.22,9165.0,245.4573,245.673,245.2122,245.3298,9165.0
2024-03-06 14:50:00,250.25,250.37,250.09,250.32,7930.0,245.3592,245.4769,245.2024,245.4279,7930.0
2024-03-06 15:00:00,250.26,250.44,250.08,250.14,9324.0,245.369,245.5455,245.1926,245.2514,9324.0
2024-03-06 15:10:00,250.08,250.21,249.56,249.71,41920.0,245.1926,245.32,244.6827,244.8298,41920.0
2024-03-06 15:20:00,249.77,249.77,249.24,249.64,51218.0,244.8886,244.8886,244.369,244.7612,51218.0
2024-03-06 15:30:00,249.64,249.83,249.5,249.83,53669.0,244.7612,244.9474,244.6239,244.9474,53669.0
2024-03-06 15:40:00,249.85,250.57,249.68,250.53,75656.0,244.9671,245.673,244.8004,245.6338,75656.0
2024-03-06 15:50:00,250.52,250.89,250.0,250.55,451158.0,245.624,245.9867,245.1141,245.6534,451158.0
2024-03-07 09:30:00,250.17,251.05,250.0,251.05,21702.0,245.2808,246.1436,245.1141,246.1436,21702.0
2024-03-07 09:40:00,251.14,251.54,250.83,250.84,7688.0,246.2318,246.624,245.9279,245.9377,7688.0
2024-03-07 09:50:00,250.71,250.71,250.13,250.3,4401.0,245.8102,245.8102,245.2416,245.4083,4401.0
2024-03-07 10:00:00,250.31,250.31,249.83,250.2,12692.0,245.4181,245.4181,244.9474,245.3102,12692.0
2024-03-07 10:10:00,250.12,250.42,249.98,250.07,8129.0,245.2318,245.5259,245.0945,245.1828,8129.0
2024-03-07 10:20:00,250.02,250.34,249.76,250.07,4849.0,245.1337,245.4475,244.8788,245.1828,4849.0
2024-03-07 10:30:00,250.09,250.32,249.9,249.91,8912.0,245.2024,245.4279,245.0161,245.0259,8912.0
2024-03-07 10:40:00,249.91,250.28,249.8,249.91,6908.0,245.0259,245.3887,244.918,245.0259,6908.0
2024-03-07 10:50:00,249.89,249.96,249.78,249.82,7122.0,245.0063,245.0749,244.8984,244.9376,7122.0
2024-03-07 11:00:00,249.87,249.87,249.38,249.39,6866.0,244.9867,244.9867,244.5062,244.516,6866.0
2024-03-07 11:10:00,249.4,249.4,249.15,249.2,9104.0,244.5258,244.5258,244.2807,244.3298,9104.0
2024-03-07 11:20:00,249.26,249.43,249.03,249.43,12159.0,244.3886,244.5553,244.1631,244.5553,12159.0
2024-03-07 11:30:00,249.48,249.5,249.12,249.34,11553.0,244.6043,244.6239,244.2513,244.467,11553.0
2024-03-07 11:40:00,249.32,249.47,249.2,249.32,10395.0,244.4474,244.5945,244.3298,244.4474,10395.0
2024-03-07 11:50:00,249.34,249.87,249.33,249.85,10682.0,244.467,244.9867,244.4572,244.9671,10682.0
2024-03-07 12:00:00,249.88,249.88,249.35,249.38,19124.0,244.9965,244.9965,244.4768,244.5062,19124.0
2024-03-07 12:10:00,249.36,249.51,249.34,249.44,4731.0,244.4866,244.6337,244.467,244.5651,4731.0
2024-03-07 12:20:00,249.48,249.5,249.07,249.08,6078.0,244.6043,244.6239,244.2023,244.2121,6078.0
2024-03-07 12:30:00,249.11,249.11,248.94,249.04,7486.0,244.2415,244.2415,244.0748,244.1729,7486.0
2024-03-07 12:40:00,248.96,248.96,248.67,248.82,18469.0,244.0944,244.0944,243.8101,243.9572,18469.0
2024-03-07 12:50:00,248.84,248.96,248.73,248.8,8225.0,243.9768,244.0944,243.8689,243.9376,8225.0
2024-03-07 13:00:00,248.81,249.01,248.77,249.01,8655.0,243.9474,244.1435,243.9082,244.1435,8655.0
2024-03-07 13:10:00,249.03,249.04,248.88,248.99,9033.0,244.1631,244.1729,244.016,244.1239,9033.0
2024-03-07 13:20:00,249.02,249.08,248.63,248.63,11489.0,244.1533,244.2121,243.7709,243.7709,11489.0
2024-03-07 13:30:00,248.65,249.0,248.59,248.93,30340.0,243.7905,244.1337,243.7317,244.065,30340.0
2024-03-07 13:40:00,248.98,249.39,248.93,249.25,16521.0,244.1141,244.516,244.065,244.3788,16521.0
2024-03-07 13:50:00,249.34,249.41,249.21,249.26,13937.0,244.467,244.5357,244.3396,244.3886,13937.0
2024-03-07 14:00:00,249.21,249.37,249.13,249.29,17553.0,244.3396,244.4964,244.2611,244.418,17553.0
2024-03-07 14:10:00,249.33,249.51,249.18,249.24,10984.0,244.4572,244.6337,244.3101,244.369,10984.0
2024-03-07 14:20:00,249.2,249.21,248.75,248.78,13535.0,244.3298,244.3396,243.8886,243.918,13535.0
2024-03-07 14:30:00,248.76,248.78,248.6,248.67,15143.0,243.8984,243.918,243.7415,243.8101,15143.0
2024-03-07 14:40:00,248.67,248.71,248.46,248.47,8403.0,243.8101,243.8493,243.6042,243.614,8403.0
2024-03-07 14:50:00,248.5,248.72,248.49,248.72,13641.0,243.6434,243.8591,243.6336,243.8591,13641.0
2024-03-07 15:00:00,248.71,248.93,248.56,248.84,15545.0,243.8493,244.065,243.7023,243.9768,15545.0
2024-03-07 15:10:00,248.87,249.13,248.78,248.98,26857.0,244.0062,244.2611,243.918,244.1141,26857.0
2024-03-07 15:20:00,249.02,249.22,248.88,248.98,34303.0,244.1533,244.3494,244.016,244.1141,34303.0
2024-03-07 15:30:00,248.96,249.14,248.76,249.13,18889.0,244.0944,244.2709,243.8984,244.2611,18889.0
2024-03-07 15:40:00,249.11,249.33,249.04,249.17,43683.0,244.2415,244.4572,244.1729,244.3003,43683.0
2024-03-07 15:50:00,249.14,249.45,248.79,248.81,116865.0,244.2709,244.5749,243.9278,243.9474,116865.0
2024-03-08 09:30:00,248.58,248.58,247.18,247.9,25701.0,243.7219,243.7219,242.3492,243.0552,25701.0
2024-03-08 09:40:00,248.16,248.89,247.77,248.46,7604.0,243.3101,244.0258,242.9277,243.6042,7604.0
2024-03-08 09:50:00,248.49,249.01,248.26,249.01,9557.0,243.6336,244.1435,243.4081,244.1435,9557.0
2024-03-08 10:00:00,248.99,249.36,248.69,248.71,12472.0,244.1239,244.4866,243.8297,243.8493,12472.0
2024-03-08 10:10:00,248.76,248.8,248.2,248.28,8881.0,243.8984,243.9376,243.3493,243.4277,8881.0
2024-03-08 10:20:00,248.38,248.38,247.64,247.67,3311.0,243.5258,243.5258,242.8002,242.8297,3311.0
2024-03-08 10:30:00,247.67,248.24,247.61,248.14,9366.0,242.8297,243.3885,242.7708,243.2905,9366.0
2024-03-08 10:40:00,248.2,248.41,248.04,248.25,3861.0,243.3493,243.5552,243.1924,243.3983,3861.0
2024-03-08 10:50:00,248.4,248.48,248.28,248.47,5257.0,243.5454,243.6238,243.4277,243.614,5257.0
2024-03-08 11:00:00,248.42,248.72,248.42,248.52,11752.0,243.565,243.8591,243.565,243.663,11752.0
2024-03-08 11:10:00,248.55,249.15,248.4,248.62,16985.0,243.6925,244.2807,243.5454,243.7611,16985.0
2024-03-08 11:20:00,248.63,248.81,248.52,248.65,9351.0,243.7709,243.9474,243.663,243.7905,9351.0
2024-03-08 11:30:00,248.73,248.95,248.6,248.79,13607.0,243.8689,244.0846,243.7415,243.9278,13607.0
2024-03-08 11:40:00,248.84,248.94,248.38,248.93,6863.0,243.9768,244.0748,243.5258,244.065,6863.0
2024-03-08 11:50:00,248.91,248.97,248.33,248.47,5213.0,244.0454,244.1043,243.4768,243.614,5213.0
2024-03-08 12:00:00,248.44,248.75,248.33,248.75,7200.0,243.5846,243.8886,243.4768,243.8886,7200.0
2024-03-08 12:10:00,248.78,249.12,248.78,249.06,5413.0,243.918,244.2513,243.918,244.1925,5413.0
2024-03-08 12:20:00,249.06,249.19,248.84,248.92,11213.0,244.1925,244.32,243.9768,244.0552,11213.0
2024-03-08 12:30:00,248.92,249.11,248.92,249.09,22873.0,244.0552,244.2415,244.0552,244.2219,22873.0
2024-03-08 12:40:00,249.08,249.12,248.92,248.93,4124.0,244.2121,244.2513,244.0552,244.065,4124.0
2024-03-08 12:50:00,248.94,249.23,248.82,249.18,6884.0,244.0748,244.3592,243.9572,244.3101,6884.0
2024-03-08 13:00:00,249.31,249.33,249.06,249.28,4684.0,244.4376,244.4572,244.1925,244.4082,4684.0
2024-03-08 13:10:00,249.26,249.28,249.08,249.09,5194.0,244.3886,244.4082,244.2121,244.2219,5194.0
2024-03-08 13:20:00,248.97,249.01,248.83,248.88,5191.0,244.1043,244.1435,243.967,244.016,5191.0
2024-03-08 13:30:00,248.9,248.94,248.39,248.43,8838.0,244.0356,244.0748,243.5356,243.5748,8838.0
2024-03-08 13:40:00,248.44,248.6,248.43,248.53,3241.0,243.5846,243.7415,243.5748,243.6729,3241.0
2024-03-08 13:50:00,248.58,248.63,248.34,248.51,8552.0,243.7219,243.7709,243.4866,243.6532,8552.0
2024-03-08 14:00:00,248.45,248.75,248.43,248.58,5792.0,243.5944,243.8886,243.5748,243.7219,5792.0
2024-03-08 14:10:00,248.55,249.12,248.54,249.06,9248.0,243.6925,244.2513,243.6827,244.1925,9248.0
2024-03-08 14:20:00,249.09,249.33,249.07,249.3,6625.0,244.2219,244.4572,244.2023,244.4278,6625.0
2024-03-08 14:30:00,249.3,249.51,249.16,249.48,19613.0,244.4278,244.6337,244.2905,244.6043,19613.0
2024-03-08 14:40:00,249.46,249.7,249.29,249.36,12910.0,244.5847,244.82,244.418,244.4866,12910.0
2024-03-08 14:50:00,249.4,249.61,249.11,249.25,14080.0,244.5258,244.7317,244.2415,244.3788,14080.0
2024-03-08 15:00:00,249.24,249.32,249.02,249.03,12039.0,244.369,244.4474,244.1533,244.1631,12039.0
2024-03-08 15:10:00,248.99,249.02,248.78,248.99,11133.0,244.1239,244.1533,243.918,244.1239,11133.0
2024-03-08 15:20:00,248.96,249.04,248.71,248.76,12511.0,244.0944,244.1729,243.8493,243.8984,12511.0
2024-03-08 15:30:00,248.79,249.16,248.79,249.02,13573.0,243.9278,244.2905,243.9278,244.1533,13573.0
2024-03-08 15:40:00,249.05,249.22,248.87,249.02,25931.0,244.1827,244.3494,244.0062,244.1533,25931.0
2024-03-08 15:50:00,249.07,249.14,248.69,248.81,105987.0,244.2023,244.2709,243.8297,243.9474,105987.0
2024-03-11 09:30:00,248.5,249.88,248.29,249.31,22307.0,243.6434,244.9965,243.4375,244.4376,22307.0
2024-03-11 09:40:00,249.26,249.67,248.98,249.48,30242.0,244.3886,244.7906,244.1141,244.6043,30242.0
2024-03-11 09:50:00,249.58,250.18,249.58,250.17,20011.0,244.7023,245.2906,244.7023,245.2808,20011.0
2024-03-11 10:00:00,250.06,250.06,249.65,249.72,19924.0,245.173,245.173,244.771,244.8396,19924.0
2024-03-11 10:10:00,249.73,250.45,249.64,250.43,19065.0,244.8494,245.5553,244.7612,245.5357,19065.0
2024-03-11 10:20:00,250.43,250.48,249.66,249.81,23124.0,245.5357,245.5847,244.7808,244.9278,23124.0
2024-03-11 10:30:00,249.87,250.14,249.84,250.01,22479.0,244.9867,245.2514,244.9573,245.1239,22479.0
2024-03-11 10:40:00,250.01,250.29,249.95,250.27,28006.0,245.1239,245.3985,245.0651,245.3788,28006.0
2024-03-11 10:50:00,250.32,251.04,250.3,250.93,37183.0,245.4279,246.1338,245.4083,246.0259,37183.0
2024-03-11 11:00:00,250.93,251.11,250.69,250.86,79785.0,246.0259,246.2024,245.7906,245.9573,79785.0
2024-03-11 11:10:00,250.94,251.42,250.84,251.27,10634.0,246.0358,246.5064,245.9377,246.3593,10634.0
2024-03-11 11:20:00,251.38,251.5,251.27,251.31,12750.0,246.4672,246.5848,246.3593,246.3985,12750.0
2024-03-11 11:30:00,251.3,251.76,251.2,251.65,11271.0,246.3887,246.8397,246.2907,246.7319,11271.0
2024-03-11 11:40:00,251.65,251.99,251.59,251.92,11387.0,246.7319,247.0652,246.673,246.9966,11387.0
2024-03-11 11:50:00,251.9,252.05,251.72,252.05,20914.0,246.977,247.1241,246.8005,247.1241,20914.0
2024-03-11 12:00:00,252.05,252.43,251.95,252.39,11796.0,247.1241,247.4966,247.026,247.4574,11796.0
2024-03-11 12:10:00,252.46,252.7,252.36,252.65,17402.0,247.526,247.7614,247.428,247.7123,17402.0
2024-03-11 12:20:00,252.72,252.74,252.52,252.71,14628.0,247.781,247.8006,247.5849,247.7712,14628.0
2024-03-11 12:30:00,252.7,252.95,252.65,252.92,17559.0,247.7614,248.0065,247.7123,247.9771,17559.0
2024-03-11 12:40:00,252.92,253.35,252.84,253.06,25916.0,247.9771,248.3987,247.8986,248.1143,25916.0
2024-03-11 12:50:00,253.01,253.14,252.86,252.86,24236.0,248.0653,248.1928,247.9182,247.9182,24236.0
2024-03-11 13:00:00,252.86,253.22,252.81,253.06,26767.0,247.9182,248.2712,247.8692,248.1143,26767.0
2024-03-11 13:10:00,253.11,253.51,252.85,253.47,25649.0,248.1633,248.5555,247.9084,248.5163,25649.0
2024-03-11 13:20:00,253.46,253.91,253.46,253.91,25248.0,248.5065,248.9477,248.5065,248.9477,25248.0
2024-03-11 13:30:00,253.91,254.1,253.86,253.96,28315.0,248.9477,249.134,248.8987,248.9967,28315.0
2024-03-11 13:40:00,254.01,254.51,253.97,254.51,27457.0,249.0458,249.536,249.0065,249.536,27457.0
2024-03-11 13:50:00,254.52,254.98,254.49,254.98,22357.0,249.5458,249.9968,249.5164,249.9968,22357.0
2024-03-11 14:00:00,254.94,255.3,254.48,254.52,35607.0,249.9576,250.3105,249.5066,249.5458,35607.0
2024-03-11 14:10:00,254.57,254.74,254.37,254.56,14664.0,249.5948,249.7615,249.3987,249.585,14664.0
2024-03-11 14:20:00,254.58,254.76,254.49,254.65,15745.0,249.6046,249.7811,249.5164,249.6732,15745.0
2024-03-11 14:30:00,254.64,255.13,254.61,255.04,11790.0,249.6634,250.1439,249.634,250.0556,11790.0
2024-03-11 14:40:00,255.08,255.26,254.92,255.18,15797.0,250.0948,250.2713,249.938,250.1929,15797.0
2024-03-11 14:50:00,255.19,255.56,255.13,255.47,21918.0,250.2027,250.5655,250.1439,250.4772,21918.0
2024-03-11 15:00:00,255.45,255.48,255.02,255.42,18408.0,250.4576,250.487,250.036,250.4282,18408.0
2024-03-11 15:10:00,255.43,255.58,255.18,255.23,24741.0,250.438,250.5851,250.1929,250.2419,24741.0
2024-03-11 15:20:00,255.25,255.4,255.11,255.16,34688.0,250.2615,250.4086,250.1243,250.1733,34688.0
2024-03-11 15:30:00,255.14,255.59,255.02,255.59,45202.0,250.1537,250.5949,250.036,250.5949,45202.0
2024-03-11 15:40:00,255.6,255.74,255.09,255.62,66215.0,250.6047,250.7419,250.1046,250.6243,66215.0
2024-03-11 15:50:00,255.67,255.88,254.93,255.0,229252.0,250.6733,250.8792,249.9478,250.0164,229252.0
2024-03-12 09:30:00,254.88,255.73,254.65,254.72,28241.0,249.8988,250.7321,249.6732,249.7419,28241.0
2024-03-12 09:40:00,254.88,255.49,254.24,255.48,10439.0,249.8988,250.4968,249.2713,250.487,10439.0
2024-03-12 09:50:00,255.59,255.9,255.57,255.76,7152.0,250.5949,250.8988,250.5753,250.7616,7152.0
2024-03-12 10:00:00,255.87,256.03,255.52,256.03,21295.0,250.8694,251.0263,250.5262,251.0263,21295.0
2024-03-12 10:10:00,255.97,256.49,255.97,256.48,17170.0,250.9674,251.4773,250.9674,251.4675,17170.0
2024-03-12 10:20:00,256.53,256.78,256.4,256.65,23624.0,251.5165,251.7616,251.389,251.6342,23624.0
2024-03-12 10:30:00,256.65,256.8,256.35,256.8,13137.0,251.6342,251.7812,251.34,251.7812,13137.0
2024-03-12 10:40:00,256.83,257.07,256.51,256.96,15149.0,251.8106,252.046,251.4969,251.9381,15149.0
2024-03-12 10:50:00,256.94,257.27,256.81,256.97,22807.0,251.9185,252.242,251.791,251.9479,22807.0
2024-03-12 11:00:00,256.95,256.96,256.55,256.8,11605.0,251.9283,251.9381,251.5361,251.7812,11605.0
2024-03-12 11:10:00,256.83,257.18,256.73,256.97,12671.0,251.8106,252.1538,251.7126,251.9479,12671.0
2024-03-12 11:20:00,256.98,257.03,256.67,256.67,18940.0,251.9577,252.0067,251.6538,251.6538,18940.0
2024-03-12 11:30:00,256.72,257.32,256.62,257.32,14923.0,251.7028,252.2911,251.6047,252.2911,14923.0
2024-03-12 11:40:00,257.33,257.39,256.94,256.99,11234.0,252.3009,252.3597,251.9185,251.9675,11234.0
2024-03-12 11:50:00,256.95,257.4,256.94,257.33,8087.0,251.9283,252.3695,251.9185,252.3009,8087.0
2024-03-12 12:00:00,257.36,257.4,257.16,257.31,20378.0,252.3303,252.3695,252.1342,252.2813,20378.0
2024-03-12 12:10:00,257.29,257.39,257.15,257.23,11803.0,252.2617,252.3597,252.1244,252.2028,11803.0
2024-03-12 12:20:00,257.21,257.34,257.2,257.28,8554.0,252.1832,252.3107,252.1734,252.2518,8554.0
2024-03-12 12:30:00,257.33,257.53,257.33,257.46,12616.0,252.3009,252.497,252.3009,252.4283,12616.0
2024-03-12 12:40:00,257.48,257.48,256.79,256.85,14113.0,252.4479,252.4479,251.7714,251.8303,14113.0
2024-03-12 12:50:00,256.81,257.05,256.77,257.01,13823.0,251.791,252.0263,251.7518,251.9871,13823.0
2024-03-12 13:00:00,257.0,257.01,256.44,256.52,7328.0,251.9773,251.9871,251.4283,251.5067,7328.0
2024-03-12 13:10:00,256.5,256.75,256.36,256.68,7525.0,251.4871,251.7322,251.3498,251.6636,7525.0
2024-03-12 13:20:00,256.73,256.84,256.45,256.51,11145.0,251.7126,251.8204,251.4381,251.4969,11145.0
2024-03-12 13:30:00,256.55,256.72,256.54,256.69,9933.0,251.5361,251.7028,251.5263,251.6734,9933.0
2024-03-12 13:40:00,256.68,257.1,256.67,257.1,10104.0,251.6636,252.0754,251.6538,252.0754,10104.0
2024-03-12 13:50:00,257.12,257.51,257.12,257.34,14578.0,252.095,252.4774,252.095,252.3107,14578.0
2024-03-12 14:00:00,257.35,257.35,257.08,257.19,7654.0,252.3205,252.3205,252.0558,252.1636,7654.0
2024-03-12 14:10:00,257.21,257.32,257.19,257.32,7934.0,252.1832,252.2911,252.1636,252.2911,7934.0
2024-03-12 14:20:00,257.34,257.39,257.2,257.37,12153.0,252.3107,252.3597,252.1734,252.3401,12153.0
2024-03-12 14:30:00,257.38,257.66,257.38,257.66,10975.0,252.3499,252.6244,252.3499,252.6244,10975.0
2024-03-12 14:40:00,257.66,257.67,257.09,257.54,9035.0,252.6244,252.6342,252.0656,252.5068,9035.0
2024-03-12 14:50:00,257.57,257.93,257.53,257.89,12883.0,252.5362,252.8891,252.497,252.8499,12883.0
2024-03-12 15:00:00,257.86,258.03,257.84,257.92,20268.0,252.8205,252.9872,252.8009,252.8793,20268.0
2024-03-12 15:10:00,257.9,258.0,257.78,257.98,14178.0,252.8597,252.9578,252.7421,252.9382,14178.0
2024-03-12 15:20:00,257.98,258.15,257.92,258.09,15597.0,252.9382,253.1048,252.8793,253.046,15597.0
2024-03-12 15:30:00,258.06,258.06,257.6,257.82,20631.0,253.0166,253.0166,252.5656,252.7813,20631.0
2024-03-12 15:40:00,257.87,257.99,257.35,257.36,29737.0,252.8303,252.948,252.3205,252.3303,29737.0
2024-03-12 15:50:00,257.35,258.0,257.14,257.66,150449.0,252.3205,252.9578,252.1146,252.6244,150449.0
2024-03-13 09:30:00,258.49,259.1,257.9,258.15,37373.0,253.4382,254.0363,252.8597,253.1048,37373.0
2024-03-13 09:40:00,258.05,258.51,257.63,258.41,10495.0,253.0068,253.4578,252.595,253.3598,10495.0
2024-03-13 09:50:00,258.35,258.96,258.07,258.79,18749.0,253.3009,253.899,253.0264,253.7323,18749.0
2024-03-13 10:00:00,258.71,259.43,258.66,259.31,16274.0,253.6539,254.3598,253.6049,254.2422,16274.0
2024-03-13 10:10:00,259.41,259.48,259.08,259.22,9069.0,254.3402,254.4089,254.0167,254.1539,9069.0
2024-03-13 10:20:00,259.15,259.44,259.14,259.31,11012.0,254.0853,254.3696,254.0755,254.2422,11012.0
2024-03-13 10:30:00,259.25,259.31,258.95,258.99,6677.0,254.1833,254.2422,253.8892,253.9284,6677.0
2024-03-13 10:40:00,258.96,258.98,258.53,258.65,5307.0,253.899,253.9186,253.4774,253.5951,5307.0
2024-03-13 10:50:00,258.7,259.49,258.66,259.38,16970.0,253.6441,254.4187,253.6049,254.3108,16970.0
2024-03-13 11:00:00,259.42,259.42,258.97,258.97,15265.0,254.35,254.35,253.9088,253.9088,15265.0
2024-03-13 11:10:00,259.0,259.56,259.0,259.48,9169.0,253.9382,254.4873,253.9382,254.4089,9169.0
2024-03-13 11:20:00,259.49,259.56,259.31,259.44,7020.0,254.4187,254.4873,254.2422,254.3696,7020.0
2024-03-13 11:30:00,259.44,259.47,259.21,259.44,8936.0,254.3696,254.399,254.1441,254.3696,8936.0
2024-03-13 11:40:00,259.46,259.69,259.42,259.51,5986.0,254.3892,254.6147,254.35,254.4383,5986.0
2024-03-13 11:50:00,259.42,259.65,259.4,259.49,5618.0,254.35,254.5755,254.3304,254.4187,5618.0
2024-03-13 12:00:00,259.46,259.55,259.23,259.25,5020.0,254.3892,254.4775,254.1637,254.1833,5020.0
2024-03-13 12:10:00,259.22,259.63,259.21,259.6,8836.0,254.1539,254.5559,254.1441,254.5265,8836.0
2024-03-13 12:20:00,259.64,259.68,259.35,259.35,10319.0,254.5657,254.6049,254.2814,254.2814,10319.0
2024-03-13 12:30:00,259.35,259.75,259.33,259.68,7421.0,254.2814,254.6736,254.2618,254.6049,7421.0
2024-03-13 12:40:00,259.69,259.83,259.66,259.83,5649.0,254.6147,254.752,254.5853,254.752,5649.0
2024-03-13 12:50:00,259.79,259.86,259.73,259.76,5620.0,254.7128,254.7814,254.654,254.6834,5620.0
2024-03-13 13:00:00,259.76,260.2,259.69,260.11,16311.0,254.6834,255.1148,254.6147,255.0265,16311.0
2024-03-13 13:10:00,260.13,260.2,260.02,260.03,6570.0,255.0461,255.1148,254.9383,254.9481,6570.0
2024-03-13 13:20:00,260.04,260.24,260.04,260.19,6303.0,254.9579,255.154,254.9579,255.105,6303.0
2024-03-13 13:30:00,260.16,260.16,259.94,259.94,7803.0,255.0756,255.0756,254.8599,254.8599,7803.0
2024-03-13 13:40:00,259.92,260.09,259.83,259.95,18909.0,254.8403,255.0069,254.752,254.8697,18909.0
2024-03-13 13:50:00,259.98,260.03,259.86,259.86,7926.0,254.8991,254.9481,254.7814,254.7814,7926.0
2024-03-13 14:00:00,259.88,259.98,259.75,259.85,8688.0,254.801,254.8991,254.6736,254.7716,8688.0
2024-03-13 14:10:00,259.86,259.9,259.63,259.7,8313.0,254.7814,254.8206,254.5559,254.6246,8313.0
2024-03-13 14:20:00,259.69,259.86,259.63,259.77,8581.0,254.6147,254.7814,254.5559,254.6932,8581.0
2024-03-13 14:30:00,259.77,259.93,259.75,259.85,13179.0,254.6932,254.8501,254.6736,254.7716,13179.0
2024-03-13 14:40:00,259.85,259.89,259.74,259.74,10990.0,254.7716,254.8108,254.6638,254.6638,10990.0
2024-03-13 14:50:00,259.77,259.9,259.74,259.78,11525.0,254.6932,254.8206,254.6638,254.703,11525.0
2024-03-13 15:00:00,259.8,259.8,259.45,259.49,8513.0,254.7226,254.7226,254.3794,254.4187,8513.0
2024-03-13 15:10:00,259.53,259.74,259.37,259.71,11279.0,254.4579,254.6638,254.301,254.6344,11279.0
2024-03-13 15:20:00,259.66,259.78,259.05,259.2,12439.0,254.5853,254.703,253.9873,254.1343,12439.0
2024-03-13 15:30:00,259.2,259.88,259.19,259.81,10588.0,254.1343,254.801,254.1245,254.7324,10588.0
2024-03-13 15:40:00,259.87,260.32,259.83,260.32,19301.0,254.7912,255.2324,254.752,255.2324,19301.0
2024-03-13 15:50:00,260.38,260.59,260.08,260.21,113722.0,255.2913,255.4972,254.9971,255.1246,113722.0
2024-03-14 09:30:00,257.47,259.56,256.85,257.59,46237.0,253.2808,255.3368,252.6709,253.3988,46237.0
2024-03-14 09:40:00,257.63,258.3,257.37,257.52,8471.0,253.4382,254.0973,253.1824,253.33,8471.0
2024-03-14 09:50:00,257.5,257.58,256.67,256.73,10270.0,253.3103,253.389,252.4938,252.5528,10270.0
2024-03-14 10:00:00,256.91,257.16,256.6,257.13,15228.0,252.7299,252.9758,252.425,252.9463,15228.0
2024-03-14 10:10:00,257.22,257.22,256.72,256.8,11074.0,253.0349,253.0349,252.543,252.6217,11074.0
2024-03-14 10:20:00,256.81,256.91,256.47,256.54,10102.0,252.6315,252.7299,252.2971,252.3659,10102.0
2024-03-14 10:30:00,256.55,256.67,256.42,256.56,17287.0,252.3758,252.4938,252.2479,252.3856,17287.0
2024-03-14 10:40:00,256.58,256.58,256.18,256.38,13736.0,252.4053,252.4053,252.0118,252.2085,13736.0
2024-03-14 10:50:00,256.44,256.44,255.69,255.99,16970.0,252.2676,252.2676,251.5298,251.8249,16970.0
2024-03-14 11:00:00,256.05,256.23,255.97,256.09,14577.0,251.8839,252.061,251.8052,251.9233,14577.0
2024-03-14 11:10:00,256.05,256.42,255.87,256.31,24160.0,251.8839,252.2479,251.7068,252.1397,24160.0
2024-03-14 11:20:00,256.26,256.26,255.22,255.93,41715.0,252.0905,252.0905,251.0674,251.7659,41715.0
2024-03-14 11:30:00,255.89,256.16,255.67,256.1,11205.0,251.7265,251.9921,251.5101,251.9331,11205.0
2024-03-14 11:40:00,256.2,256.68,256.09,256.63,8939.0,252.0315,252.5037,251.9233,252.4545,8939.0
2024-03-14 11:50:00,256.71,256.99,256.64,256.99,5369.0,252.5332,252.8086,252.4643,252.8086,5369.0
2024-03-14 12:00:00,256.98,257.0,256.7,256.75,5225.0,252.7988,252.8184,252.5233,252.5725,5225.0
2024-03-14 12:10:00,256.88,257.07,256.88,257.0,7726.0,252.7004,252.8873,252.7004,252.8184,7726.0
2024-03-14 12:20:00,257.01,257.28,256.97,257.19,8306.0,252.8283,253.0939,252.7889,253.0054,8306.0
2024-03-14 12:30:00,257.13,257.21,257.04,257.18,6897.0,252.9463,253.025,252.8578,252.9955,6897.0
2024-03-14 12:40:00,257.18,257.4,256.91,256.94,8945.0,252.9955,253.2119,252.7299,252.7594,8945.0
2024-03-14 12:50:00,256.91,257.03,256.79,256.8,9112.0,252.7299,252.848,252.6119,252.6217,9112.0
2024-03-14 13:00:00,256.74,257.05,256.72,257.05,7319.0,252.5627,252.8676,252.543,252.8676,7319.0
2024-03-14 13:10:00,257.05,257.11,256.66,256.75,7442.0,252.8676,252.9267,252.484,252.5725,7442.0
2024-03-14 13:20:00,256.7,256.74,256.38,256.42,9662.0,252.5233,252.5627,252.2085,252.2479,9662.0
2024-03-14 13:30:00,256.38,256.63,256.17,256.56,9767.0,252.2085,252.4545,252.002,252.3856,9767.0
2024-03-14 13:40:00,256.53,256.85,256.52,256.7,10455.0,252.3561,252.6709,252.3463,252.5233,10455.0
2024-03-14 13:50:00,256.73,257.08,256.71,257.04,7319.0,252.5528,252.8971,252.5332,252.8578,7319.0
2024-03-14 14:00:00,257.11,257.23,256.89,257.13,8224.0,252.9267,253.0447,252.7102,252.9463,8224.0
2024-03-14 14:10:00,257.15,257.58,257.13,257.5,8017.0,252.966,253.389,252.9463,253.3103,8017.0
2024-03-14 14:20:00,257.56,257.59,257.43,257.55,9002.0,253.3693,253.3988,253.2415,253.3595,9002.0
2024-03-14 14:30:00,257.54,257.63,257.39,257.55,15359.0,253.3497,253.4382,253.2021,253.3595,15359.0
2024-03-14 14:40:00,257.56,257.79,257.47,257.47,15617.0,253.3693,253.5956,253.2808,253.2808,15617.0
2024-03-14 14:50:00,257.45,257.61,257.42,257.42,11309.0,253.2611,253.4185,253.2316,253.2316,11309.0
2024-03-14 15:00:00,257.42,257.42,256.78,256.8,15672.0,253.2316,253.2316,252.602,252.6217,15672.0
2024-03-14 15:10:00,256.75,257.42,256.75,257.32,17620.0,252.5725,253.2316,252.5725,253.1332,17620.0
2024-03-14 15:20:00,257.29,257.43,257.17,257.22,16761.0,253.1037,253.2415,252.9857,253.0349,16761.0
2024-03-14 15:30:00,257.25,257.34,256.94,257.13,24666.0,253.0644,253.1529,252.7594,252.9463,24666.0
2024-03-14 15:40:00,257.14,257.41,257.09,257.41,27279.0,252.9562,253.2218,252.907,253.2218,27279.0
2024-03-14 15:50:00,257.46,257.78,257.37,257.78,92685.0,253.271,253.5858,253.1824,253.5858,92685.0
2024-03-15 09:30:00,255.33,258.75,255.33,257.35,274118.0,251.1756,254.54,251.1756,253.1628,274118.0
2024-03-15 09:40:00,257.18,258.5,256.98,257.24,26661.0,252.9955,254.294,252.7988,253.0545,26661.0
2024-03-15 09:50:00,257.3,257.61,257.04,257.25,11858.0,253.1136,253.4185,252.8578,253.0644,11858.0
2024-03-15 10:00:00,257.17,257.99,256.93,257.53,25036.0,252.9857,253.7923,252.7496,253.3398,25036.0
2024-03-15 10:10:00,257.49,257.7,257.09,257.31,15931.0,253.3005,253.5071,252.907,253.1234,15931.0
2024-03-15 10:20:00,257.19,257.52,256.95,257.37,17519.0,253.0054,253.33,252.7693,253.1824,17519.0
2024-03-15 10:30:00,257.32,257.48,256.91,257.4,22296.0,253.1332,253.2906,252.7299,253.2119,22296.0
2024-03-15 10:40:00,257.32,257.5,256.83,257.13,27949.0,253.1332,253.3103,252.6512,252.9463,27949.0
2024-03-15 10:50:00,257.14,257.27,256.78,257.21,23280.0,252.9562,253.0841,252.602,253.025,23280.0
2024-03-15 11:00:00,257.15,257.52,257.07,257.45,17209.0,252.966,253.33,252.8873,253.2611,17209.0
2024-03-15 11:10:00,257.46,257.55,257.15,257.22,12356.0,253.271,253.3595,252.966,253.0349,12356.0
2024-03-15 11:20:00,257.22,257.83,257.17,257.47,9921.0,253.0349,253.6349,252.9857,253.2808,9921.0
2024-03-15 11:30:00,257.39,257.72,257.39,257.49,10636.0,253.2021,253.5267,253.2021,253.3005,10636.0
2024-03-15 11:40:00,257.49,257.49,257.26,257.33,6864.0,253.3005,253.3005,253.0742,253.1431,6864.0
2024-03-15 11:50:00,257.32,257.37,256.88,256.9,14227.0,253.1332,253.1824,252.7004,252.7201,14227.0
2024-03-15 12:00:00,256.89,257.07,256.71,256.81,7897.0,252.7102,252.8873,252.5332,252.6315,7897.0
2024-03-15 12:10:00,256.75,256.75,256.39,256.56,15040.0,252.5725,252.5725,252.2184,252.3856,15040.0
2024-03-15 12:20:00,256.56,256.68,256.11,256.29,8175.0,252.3856,252.5037,251.9429,252.12,8175.0
2024-03-15 12:30:00,256.28,256.54,256.09,256.24,16702.0,252.1102,252.3659,251.9233,252.0708,16702.0
2024-03-15 12:40:00,256.23,256.57,256.18,256.29,11494.0,252.061,252.3954,252.0118,252.12,11494.0
2024-03-15 12:50:00,256.38,256.55,256.18,256.55,9628.0,252.2085,252.3758,252.0118,252.3758,9628.0
2024-03-15 13:00:00,256.56,256.64,256.07,256.15,21681.0,252.3856,252.4643,251.9036,251.9823,21681.0
2024-03-15 13:10:00,256.18,256.57,256.13,256.44,8130.0,252.0118,252.3954,251.9626,252.2676,8130.0
2024-03-15 13:20:00,256.47,257.07,256.47,256.94,9844.0,252.2971,252.8873,252.2971,252.7594,9844.0
2024-03-15 13:30:00,256.93,257.04,256.86,256.95,8611.0,252.7496,252.8578,252.6807,252.7693,8611.0
2024-03-15 13:40:00,256.98,256.99,256.58,256.88,15446.0,252.7988,252.8086,252.4053,252.7004,15446.0
2024-03-15 13:50:00,256.87,257.1,256.84,257.03,7465.0,252.6906,252.9168,252.6611,252.848,7465.0
2024-03-15 14:00:00,257.1,257.12,256.77,256.97,10754.0,252.9168,252.9365,252.5922,252.7889,10754.0
2024-03-15 14:10:00,257.01,257.2,256.93,257.17,6698.0,252.8283,253.0152,252.7496,252.9857,6698.0
2024-03-15 14:20:00,257.22,257.27,256.7,256.84,16280.0,253.0349,253.0841,252.5233,252.6611,16280.0
2024-03-15 14:30:00,256.81,256.84,256.45,256.71,16972.0,252.6315,252.6611,252.2774,252.5332,16972.0
2024-03-15 14:40:00,256.71,257.19,256.58,256.93,39460.0,252.5332,253.0054,252.4053,252.7496,39460.0
2024-03-15 14:50:00,256.98,257.25,256.88,256.97,28259.0,252.7988,253.0644,252.7004,252.7889,28259.0
2024-03-15 15:00:00,256.99,257.0,256.61,256.76,22835.0,252.8086,252.8184,252.4348,252.5824,22835.0
2024-03-15 15:10:00,256.78,256.83,256.5,256.61,33966.0,252.602,252.6512,252.3266,252.4348,33966.0
2024-03-15 15:20:00,256.61,256.89,256.59,256.61,51035.0,252.4348,252.7102,252.4151,252.4348,51035.0
2024-03-15 15:30:00,256.66,256.84,256.44,256.75,36064.0,252.484,252.6611,252.2676,252.5725,36064.0
2024-03-15 15:40:00,256.8,257.03,256.59,257.03,47920.0,252.6217,252.848,252.4151,252.848,47920.0
2024-03-15 15:50:00,257.0,257.0,256.1,256.46,83476.0,252.8184,252.8184,251.9331,252.2872,83476.0
2024-03-18 09:30:00,256.52,257.0,256.01,256.53,20621.0,252.3463,252.8184,251.8446,252.3561,20621.0
2024-03-18 09:40:00,256.38,256.68,256.24,256.57,6473.0,252.2085,252.5037,252.0708,252.3954,6473.0
2024-03-18 09:50:00,256.59,257.19,256.37,257.18,8344.0,252.4151,253.0054,252.1987,252.9955,8344.0
2024-03-18 10:00:00,257.19,257.4,256.96,257.02,8534.0,253.0054,253.2119,252.7791,252.8381,8534.0
2024-03-18 10:10:00,256.98,257.08,256.62,256.65,8240.0,252.7988,252.8971,252.4446,252.4741,8240.0
2024-03-18 10:20:00,256.66,256.87,256.25,256.79,8435.0,252.484,252.6906,252.0807,252.6119,8435.0
2024-03-18 10:30:00,256.95,257.04,256.71,256.77,5550.0,252.7693,252.8578,252.5332,252.5922,5550.0
2024-03-18 10:40:00,256.76,257.11,256.57,257.11,5413.0,252.5824,252.9267,252.3954,252.9267,5413.0
2024-03-18 10:50:00,257.07,257.52,257.03,257.48,8937.0,252.8873,253.33,252.848,253.2906,8937.0
2024-03-18 11:00:00,257.56,257.98,257.18,257.98,9084.0,253.3693,253.7825,252.9955,253.7825,9084.0
2024-03-18 11:10:00,257.83,258.26,257.83,258.04,4916.0,253.6349,254.0579,253.6349,253.8415,4916.0
2024-03-18 11:20:00,258.1,258.15,257.79,257.98,7185.0,253.9006,253.9497,253.5956,253.7825,7185.0
2024-03-18 11:30:00,258.15,258.21,257.71,257.88,8689.0,253.9497,254.0088,253.5169,253.6841,8689.0
2024-03-18 11:40:00,257.85,258.07,257.71,258.06,5506.0,253.6546,253.871,253.5169,253.8612,5506.0
2024-03-18 11:50:00,258.07,258.15,257.79,258.01,5433.0,253.871,253.9497,253.5956,253.812,5433.0
2024-03-18 12:00:00,257.98,257.98,257.64,257.79,8548.0,253.7825,253.7825,253.448,253.5956,8548.0
2024-03-18 12:10:00,257.72,257.82,257.66,257.78,9540.0,253.5267,253.6251,253.4677,253.5858,9540.0
2024-03-18 12:20:00,257.79,257.85,257.45,257.61,7376.0,253.5956,253.6546,253.2611,253.4185,7376.0
2024-03-18 12:30:00,257.66,257.89,257.65,257.7,6568.0,253.4677,253.694,253.4579,253.5071,6568.0
2024-03-18 12:40:00,257.75,258.06,257.75,257.93,8731.0,253.5562,253.8612,253.5562,253.7333,8731.0
2024-03-18 12:50:00,257.87,257.88,257.55,257.82,41975.0,253.6743,253.6841,253.3595,253.6251,41975.0
2024-03-18 13:00:00,257.92,258.21,257.92,258.0,11542.0,253.7235,254.0088,253.7235,253.8022,11542.0
2024-03-18 13:10:00,258.0,258.04,257.79,257.94,10723.0,253.8022,253.8415,253.5956,253.7432,10723.0
2024-03-18 13:20:00,257.94,258.29,257.85,258.29,22043.0,253.7432,254.0875,253.6546,254.0875,22043.0
2024-03-18 13:30:00,258.29,258.29,257.89,258.11,65649.0,254.0875,254.0875,253.694,253.9104,65649.0
2024-03-18 13:40:00,258.19,258.2,257.92,257.93,14450.0,253.9891,253.9989,253.7235,253.7333,14450.0
2024-03-18 13:50:00,257.97,257.97,257.62,257.67,4697.0,253.7727,253.7727,253.4284,253.4775,4697.0
2024-03-18 14:00:00,257.69,257.72,257.06,257.12,6731.0,253.4972,253.5267,252.8775,252.9365,6731.0
2024-03-18 14:10:00,257.09,257.54,257.09,257.5,8951.0,252.907,253.3497,252.907,253.3103,8951.0
2024-03-18 14:20:00,257.55,257.65,257.48,257.53,5963.0,253.3595,253.4579,253.2906,253.3398,5963.0
2024-03-18 14:30:00,257.45,257.77,257.45,257.71,7448.0,253.2611,253.5759,253.2611,253.5169,7448.0
2024-03-18 14:40:00,257.73,257.73,257.5,257.62,12070.0,253.5366,253.5366,253.3103,253.4284,12070.0
2024-03-18 14:50:00,257.62,257.62,257.38,257.47,17363.0,253.4284,253.4284,253.1923,253.2808,17363.0
2024-03-18 15:00:00,257.45,257.52,257.31,257.49,11791.0,253.2611,253.33,253.1234,253.3005,11791.0
2024-03-18 15:10:00,257.5,257.67,257.47,257.57,13213.0,253.3103,253.4775,253.2808,253.3792,13213.0
2024-03-18 15:20:00,257.56,257.59,257.39,257.45,16239.0,253.3693,253.3988,253.2021,253.2611,16239.0
2024-03-18 15:30:00,257.49,257.93,257.43,257.81,23598.0,253.3005,253.7333,253.2415,253.6153,23598.0
2024-03-18 15:40:00,257.8,257.97,257.65,257.69,25851.0,253.6054,253.7727,253.4579,253.4972,25851.0
2024-03-18 15:50:00,257.7,257.73,257.39,257.63,92522.0,253.5071,253.5366,253.2021,253.4382,92522.0
2024-03-19 09:30:00,259.0,259.68,258.06,259.06,25066.0,254.7859,255.4548,253.8612,254.8449,25066.0
2024-03-19 09:40:00,259.06,259.69,258.96,258.96,31510.0,254.8449,255.4647,254.7466,254.7466,31510.0
2024-03-19 09:50:00,258.94,259.59,258.68,259.34,23268.0,254.7269,255.3663,254.4711,255.1204,23268.0
2024-03-19 10:00:00,259.44,259.65,259.28,259.52,47334.0,255.2187,255.4253,255.0614,255.2974,47334.0
2024-03-19 10:10:00,259.51,259.52,258.75,258.84,22739.0,255.2876,255.2974,254.54,254.6285,22739.0
2024-03-19 10:20:00,258.92,258.92,258.65,258.82,11629.0,254.7072,254.7072,254.4416,254.6088,11629.0
2024-03-19 10:30:00,258.85,259.33,258.68,259.16,25333.0,254.6383,255.1105,254.4711,254.9433,25333.0
2024-03-19 10:40:00,259.12,259.25,258.44,258.53,15002.0,254.904,255.0318,254.235,254.3236,15002.0
2024-03-19 10:50:00,258.5,258.64,258.31,258.37,14712.0,254.294,254.4318,254.1071,254.1662,14712.0
2024-03-19 11:00:00,258.41,258.55,258.34,258.45,11342.0,254.2055,254.3432,254.1366,254.2449,11342.0
2024-03-19 11:10:00,258.55,258.68,258.44,258.51,11155.0,254.3432,254.4711,254.235,254.3039,11155.0
2024-03-19 11:20:00,258.54,258.54,258.34,258.41,14361.0,254.3334,254.3334,254.1366,254.2055,14361.0
2024-03-19 11:30:00,258.37,258.52,258.3,258.52,10960.0,254.1662,254.3137,254.0973,254.3137,10960.0
2024-03-19 11:40:00,258.54,258.62,258.38,258.48,18382.0,254.3334,254.4121,254.176,254.2744,18382.0
2024-03-19 11:50:00,258.48,258.5,258.26,258.3,17159.0,254.2744,254.294,254.0579,254.0973,17159.0
2024-03-19 12:00:00,258.31,258.73,258.26,258.7,18078.0,254.1071,254.5203,254.0579,254.4908,18078.0
2024-03-19 12:10:00,258.71,259.12,258.71,259.0,29448.0,254.5006,254.904,254.5006,254.7859,29448.0
2024-03-19 12:20:00,259.01,259.3,258.96,259.02,29051.0,254.7957,255.081,254.7466,254.8056,29051.0
2024-03-19 12:30:00,259.1,259.21,259.05,259.13,6583.0,254.8843,254.9925,254.8351,254.9138,6583.0
2024-03-19 12:40:00,259.07,259.07,258.9,258.99,16613.0,254.8548,254.8548,254.6875,254.7761,16613.0
2024-03-19 12:50:00,258.94,259.02,258.71,258.8,9174.0,254.7269,254.8056,254.5006,254.5892,9174.0
2024-03-19 13:00:00,258.8,258.81,258.44,258.5,9084.0,254.5892,254.599,254.235,254.294,9084.0
2024-03-19 13:10:00,258.52,258.7,258.41,258.7,6571.0,254.3137,254.4908,254.2055,254.4908,6571.0
2024-03-19 13:20:00,258.72,258.73,258.63,258.73,4276.0,254.5105,254.5203,254.4219,254.5203,4276.0
2024-03-19 13:30:00,258.7,258.76,258.66,258.66,5231.0,254.4908,254.5498,254.4514,254.4514,5231.0
2024-03-19 13:40:00,258.7,258.83,258.6,258.64,8040.0,254.4908,254.6187,254.3924,254.4318,8040.0
2024-03-19 13:50:00,258.64,258.77,258.6,258.65,7532.0,254.4318,254.5597,254.3924,254.4416,7532.0
2024-03-19 14:00:00,258.65,258.65,258.4,258.4,19598.0,254.4416,254.4416,254.1957,254.1957,19598.0
2024-03-19 14:10:00,258.4,258.48,258.16,258.21,12178.0,254.1957,254.2744,253.9596,254.0088,12178.0
2024-03-19 14:20:00,258.22,258.25,258.1,258.25,5491.0,254.0186,254.0481,253.9006,254.0481,5491.0
2024-03-19 14:30:00,258.28,258.4,258.23,258.36,7211.0,254.0776,254.1957,254.0284,254.1563,7211.0
2024-03-19 14:40:00,258.42,258.48,258.18,258.23,11895.0,254.2153,254.2744,253.9792,254.0284,11895.0
2024-03-19 14:50:00,258.25,258.51,258.24,258.41,9072.0,254.0481,254.3039,254.0383,254.2055,9072.0
2024-03-19 15:00:00,258.45,258.46,258.17,258.34,10575.0,254.2449,254.2547,253.9694,254.1366,10575.0
2024-03-19 15:10:00,258.27,258.5,258.26,258.44,12127.0,254.0678,254.294,254.0579,254.235,12127.0
2024-03-19 15:20:00,258.48,258.5,258.27,258.27,11406.0,254.2744,254.294,254.0678,254.0678,11406.0
2024-03-19 15:30:00,258.24,258.62,258.19,258.62,27829.0,254.0383,254.4121,253.9891,254.4121,27829.0
2024-03-19 15:40:00,258.63,258.82,258.6,258.63,44183.0,254.4219,254.6088,254.3924,254.4219,44183.0
2024-03-19 15:50:00,258.59,258.69,258.35,258.39,88607.0,254.3826,254.481,254.1465,254.1858,88607.0
2024-03-20 09:30:00,258.08,258.64,257.88,258.44,17897.0,253.8809,254.4318,253.6841,254.235,17897.0
2024-03-20 09:40:00,258.47,258.56,257.8,257.81,29224.0,254.2645,254.3531,253.6054,253.6153,29224.0
2024-03-20 09:50:00,257.74,258.3,257.63,258.22,16279.0,253.5464,254.0973,253.4382,254.0186,16279.0
2024-03-20 10:00:00,258.19,258.35,258.05,258.23,10954.0,253.9891,254.1465,253.8514,254.0284,10954.0
2024-03-20 10:10:00,258.14,258.82,258.14,258.82,9408.0,253.9399,254.6088,253.9399,254.6088,9408.0
2024-03-20 10:20:00,258.82,259.01,258.66,259.01,15152.0,254.6088,254.7957,254.4514,254.7957,15152.0
2024-03-20 10:30:00,259.07,259.11,258.74,258.86,26435.0,254.8548,254.8941,254.5301,254.6482,26435.0
2024-03-20 10:40:00,258.89,259.04,258.68,259.04,16964.0,254.6777,254.8253,254.4711,254.8253,16964.0
2024-03-20 10:50:00,259.06,259.19,258.88,259.14,19913.0,254.8449,254.9728,254.6679,254.9236,19913.0
2024-03-20 11:00:00,259.07,259.22,258.92,259.22,15239.0,254.8548,255.0023,254.7072,255.0023,15239.0
2024-03-20 11:10:00,259.22,259.53,259.19,259.44,12924.0,255.0023,255.3073,254.9728,255.2187,12924.0
2024-03-20 11:20:00,259.49,259.49,259.12,259.41,13479.0,255.2679,255.2679,254.904,255.1892,13479.0
2024-03-20 11:30:00,259.44,259.55,259.2,259.27,13202.0,255.2187,255.327,254.9827,255.0515,13202.0
2024-03-20 11:40:00,259.24,259.57,259.07,259.51,94673.0,255.022,255.3466,254.8548,255.2876,94673.0
2024-03-20 11:50:00,259.51,259.7,259.22,259.49,18137.0,255.2876,255.4745,255.0023,255.2679,18137.0
2024-03-20 12:00:00,259.5,259.62,259.28,259.35,14706.0,255.2778,255.3958,255.0614,255.1302,14706.0
2024-03-20 12:10:00,259.36,259.65,259.34,259.49,13521.0,255.1401,255.4253,255.1204,255.2679,13521.0
2024-03-20 12:20:00,259.58,259.59,259.32,259.4,9850.0,255.3565,255.3663,255.1007,255.1794,9850.0
2024-03-20 12:30:00,259.42,259.44,259.18,259.19,8619.0,255.1991,255.2187,254.963,254.9728,8619.0
2024-03-20 12:40:00,259.13,259.39,259.04,259.31,10094.0,254.9138,255.1696,254.8253,255.0909,10094.0
2024-03-20 12:50:00,259.33,259.39,259.23,259.24,6279.0,255.1105,255.1696,255.0122,255.022,6279.0
2024-03-20 13:00:00,259.18,259.22,258.89,258.93,9895.0,254.963,255.0023,254.6777,254.717,9895.0
2024-03-20 13:10:00,258.94,259.14,258.9,259.13,17990.0,254.7269,254.9236,254.6875,254.9138,17990.0
2024-03-20 13:20:00,259.16,259.26,259.04,259.15,14662.0,254.9433,255.0417,254.8253,254.9335,14662.0
2024-03-20 13:30:00,259.11,259.18,259.05,259.16,10519.0,254.8941,254.963,254.8351,254.9433,10519.0
2024-03-20 13:40:00,259.17,259.17,258.9,259.0,10028.0,254.9531,254.9531,254.6875,254.7859,10028.0
2024-03-20 13:50:00,259.0,259.1,258.75,258.79,10852.0,254.7859,254.8843,254.54,254.5793,10852.0
2024-03-20 14:00:00,258.8,259.33,258.38,258.5,42641.0,254.5892,255.1105,254.176,254.294,42641.0
2024-03-20 14:10:00,258.5,258.81,258.45,258.77,31781.0,254.294,254.599,254.2449,254.5597,31781.0
2024-03-20 14:20:00,258.83,258.84,258.52,258.52,23286.0,254.6187,254.6285,254.3137,254.3137,23286.0
2024-03-20 14:30:00,258.62,258.64,258.08,258.28,23393.0,254.4121,254.4318,253.8809,254.0776,23393.0
2024-03-20 14:40:00,258.3,259.09,258.22,259.01,24365.0,254.0973,254.8744,254.0186,254.7957,24365.0
2024-03-20 14:50:00,258.95,259.13,258.7,259.08,50235.0,254.7367,254.9138,254.4908,254.8646,50235.0
2024-03-20 15:00:00,259.1,260.09,258.93,259.97,34140.0,254.8843,255.8582,254.717,255.7401,34140.0
2024-03-20 15:10:00,259.99,260.02,259.27,259.55,33538.0,255.7598,255.7893,255.0515,255.327,33538.0
2024-03-20 15:20:00,259.54,259.78,259.43,259.68,21269.0,255.3171,255.5532,255.2089,255.4548,21269.0
2024-03-20 15:30:00,259.64,259.68,259.08,259.19,20961.0,255.4155,255.4548,254.8646,254.9728,20961.0
2024-03-20 15:40:00,259.22,259.27,258.44,258.44,60081.0,255.0023,255.0515,254.235,254.235,60081.0
2024-03-20 15:50:00,258.57,258.69,258.31,258.51,183841.0,254.3629,254.481,254.1071,254.3039,183841.0
2024-03-21 09:30:00,257.59,257.99,256.91,257.31,43221.0,253.3988,253.7923,252.7299,253.1234,43221.0
2024-03-21 09:40:00,257.31,257.42,256.64,256.87,19274.0,253.1234,253.2316,252.4643,252.6906,19274.0
2024-03-21 09:50:00,256.9,257.32,256.61,257.08,16860.0,252.7201,253.1332,252.4348,252.8971,16860.0
2024-03-21 10:00:00,257.19,257.31,256.58,256.66,22090.0,253.0054,253.1234,252.4053,252.484,22090.0
2024-03-21 10:10:00,256.69,256.7,256.34,256.59,28312.0,252.5135,252.5233,252.1692,252.4151,28312.0
2024-03-21 10:20:00,256.59,257.58,256.59,257.55,21650.0,252.4151,253.389,252.4151,253.3595,21650.0
2024-03-21 10:30:00,257.64,258.0,257.37,257.52,27327.0,253.448,253.8022,253.1824,253.33,27327.0
2024-03-21 10:40:00,257.5,257.72,257.4,257.52,29945.0,253.3103,253.5267,253.2119,253.33,29945.0
2024-03-21 10:50:00,257.54,257.88,257.43,257.88,39586.0,253.3497,253.6841,253.2415,253.6841,39586.0
2024-03-21 11:00:00,257.82,257.87,257.33,257.53,19229.0,253.6251,253.6743,253.1431,253.3398,19229.0
2024-03-21 11:10:00,257.53,257.58,257.36,257.42,10109.0,253.3398,253.389,253.1726,253.2316,10109.0
2024-03-21 11:20:00,257.44,257.61,257.41,257.54,14925.0,253.2513,253.4185,253.2218,253.3497,14925.0
2024-03-21 11:30:00,257.54,257.57,257.44,257.47,15674.0,253.3497,253.3792,253.2513,253.2808,15674.0
2024-03-21 11:40:00,257.51,257.55,257.2,257.25,16794.0,253.3202,253.3595,253.0152,253.0644,16794.0
2024-03-21 11:50:00,257.2,257.3,257.0,257.22,11461.0,253.0152,253.1136,252.8184,253.0349,11461.0
2024-03-21 12:00:00,257.15,257.16,256.91,256.92,13665.0,252.966,252.9758,252.7299,252.7398,13665.0
2024-03-21 12:10:00,256.92,257.04,256.67,256.79,12282.0,252.7398,252.8578,252.4938,252.6119,12282.0
2024-03-21 12:20:00,256.78,257.05,256.57,256.64,8380.0,252.602,252.8676,252.3954,252.4643,8380.0
2024-03-21 12:30:00,256.67,256.7,256.43,256.57,10914.0,252.4938,252.5233,252.2577,252.3954,10914.0
2024-03-21 12:40:00,256.59,256.67,256.52,256.65,5743.0,252.4151,252.4938,252.3463,252.4741,5743.0
2024-03-21 12:50:00,256.68,256.79,256.56,256.64,8316.0,252.5037,252.6119,252.3856,252.4643,8316.0
2024-03-21 13:00:00,256.63,256.75,256.47,256.72,13746.0,252.4545,252.5725,252.2971,252.543,13746.0
2024-03-21 13:10:00,256.73,256.9,256.44,256.57,26328.0,252.5528,252.7201,252.2676,252.3954,26328.0
2024-03-21 13:20:00,256.52,256.66,256.44,256.56,25269.0,252.3463,252.484,252.2676,252.3856,25269.0
2024-03-21 13:30:00,256.55,256.55,256.42,256.5,8092.0,252.3758,252.3758,252.2479,252.3266,8092.0
2024-03-21 13:40:00,256.52,256.63,256.49,256.53,10080.0,252.3463,252.4545,252.3167,252.3561,10080.0
2024-03-21 13:50:00,256.53,256.61,256.36,256.36,22549.0,252.3561,252.4348,252.1889,252.1889,22549.0
2024-03-21 14:00:00,256.41,256.66,256.36,256.56,23594.0,252.238,252.484,252.1889,252.3856,23594.0
2024-03-21 14:10:00,256.59,256.94,256.52,256.9,38725.0,252.4151,252.7594,252.3463,252.7201,38725.0
2024-03-21 14:20:00,256.95,257.4,256.86,257.4,10323.0,252.7693,253.2119,252.6807,253.2119,10323.0
2024-03-21 14:30:00,257.41,257.44,257.0,257.25,14152.0,253.2218,253.2513,252.8184,253.0644,14152.0
2024-03-21 14:40:00,257.24,257.3,256.95,256.95,11974.0,253.0545,253.1136,252.7693,252.7693,11974.0
2024-03-21 14:50:00,256.97,257.16,256.97,257.07,18907.0,252.7889,252.9758,252.7889,252.8873,18907.0
2024-03-21 15:00:00,257.1,257.27,257.0,257.25,17610.0,252.9168,253.0841,252.8184,253.0644,17610.0
2024-03-21 15:10:00,257.23,257.25,256.94,257.02,17561.0,253.0447,253.0644,252.7594,252.8381,17561.0
2024-03-21 15:20:00,257.0,257.11,256.9,257.01,23642.0,252.8184,252.9267,252.7201,252.8283,23642.0
2024-03-21 15:30:00,257.02,257.21,256.92,256.92,35278.0,252.8381,253.025,252.7398,252.7398,35278.0
2024-03-21 15:40:00,256.92,257.09,256.8,256.86,56367.0,252.7398,252.907,252.6217,252.6807,56367.0
2024-03-21 15:50:00,256.88,256.95,255.84,256.31,329845.0,252.7004,252.7693,251.6773,252.1397,329845.0
2024-03-22 09:30:00,256.6,257.32,256.36,257.05,17859.0,252.425,253.1332,252.1889,252.8676,17859.0
2024-03-22 09:40:00,257.2,257.2,256.57,256.68,4680.0,253.0152,253.0152,252.3954,252.5037,4680.0
2024-03-22 09:50:00,256.62,256.64,256.39,256.46,3993.0,252.4446,252.4643,252.2184,252.2872,3993.0
2024-03-22 10:00:00,256.42,257.05,256.42,256.86,5366.0,252.2479,252.8676,252.2479,252.6807,5366.0
2024-03-22 10:10:00,256.87,256.99,256.64,256.99,4844.0,252.6906,252.8086,252.4643,252.8086,4844.0
2024-03-22 10:20:00,257.05,257.15,256.87,257.15,8705.0,252.8676,252.966,252.6906,252.966,8705.0
2024-03-22 10:30:00,257.15,257.19,256.9,256.91,9354.0,252.966,253.0054,252.7201,252.7299,9354.0
2024-03-22 10:40:00,257.05,257.07,256.66,256.78,5645.0,252.8676,252.8873,252.484,252.602,5645.0
2024-03-22 10:50:00,256.79,256.88,256.6,256.68,14789.0,252.6119,252.7004,252.425,252.5037,14789.0
2024-03-22 11:00:00,256.71,256.8,256.64,256.64,9098.0,252.5332,252.6217,252.4643,252.4643,9098.0
2024-03-22 11:10:00,256.68,256.84,256.68,256.76,12971.0,252.5037,252.6611,252.5037,252.5824,12971.0
2024-03-22 11:20:00,256.72,256.84,256.59,256.59,13072.0,252.543,252.6611,252.4151,252.4151,13072.0
2024-03-22 11:30:00,256.57,256.69,256.44,256.68,8976.0,252.3954,252.5135,252.2676,252.5037,8976.0
2024-03-22 11:40:00,256.65,256.78,256.48,256.49,6161.0,252.4741,252.602,252.3069,252.3167,6161.0
2024-03-22 11:50:00,256.4,256.55,256.4,256.5,6129.0,252.2282,252.3758,252.2282,252.3266,6129.0
2024-03-22 12:00:00,256.5,256.5,256.33,256.36,7854.0,252.3266,252.3266,252.1594,252.1889,7854.0
2024-03-22 12:10:00,256.37,256.46,256.23,256.23,7268.0,252.1987,252.2872,252.061,252.061,7268.0
2024-03-22 12:20:00,256.29,256.34,256.23,256.28,4958.0,252.12,252.1692,252.061,252.1102,4958.0
2024-03-22 12:30:00,256.26,256.35,256.0,256.29,19930.0,252.0905,252.179,251.8347,252.12,19930.0
2024-03-22 12:40:00,256.35,256.62,256.24,256.52,5509.0,252.179,252.4446,252.0708,252.3463,5509.0
2024-03-22 12:50:00,256.51,256.52,256.34,256.45,5054.0,252.3364,252.3463,252.1692,252.2774,5054.0
2024-03-22 13:00:00,256.43,256.43,256.24,256.27,8557.0,252.2577,252.2577,252.0708,252.1003,8557.0
2024-03-22 13:10:00,256.28,256.43,256.18,256.43,5108.0,252.1102,252.2577,252.0118,252.2577,5108.0
2024-03-22 13:20:00,256.4,256.56,256.32,256.41,4900.0,252.2282,252.3856,252.1495,252.238,4900.0
2024-03-22 13:30:00,256.45,256.45,256.21,256.27,5021.0,252.2774,252.2774,252.0413,252.1003,5021.0
2024-03-22 13:40:00,256.24,256.33,256.13,256.13,8681.0,252.0708,252.1594,251.9626,251.9626,8681.0
2024-03-22 13:50:00,256.13,256.18,256.07,256.07,6601.0,251.9626,252.0118,251.9036,251.9036,6601.0
2024-03-22 14:00:00,256.07,256.16,256.04,256.05,9059.0,251.9036,251.9921,251.8741,251.8839,9059.0
2024-03-22 14:10:00,256.05,256.1,255.95,256.0,8220.0,251.8839,251.9331,251.7855,251.8347,8220.0
2024-03-22 14:20:00,256.01,256.14,255.97,256.12,15763.0,251.8446,251.9724,251.8052,251.9528,15763.0
2024-03-22 14:30:00,256.06,256.12,255.95,256.01,8581.0,251.8937,251.9528,251.7855,251.8446,8581.0
2024-03-22 14:40:00,256.01,256.11,255.93,256.03,5710.0,251.8446,251.9429,251.7659,251.8642,5710.0
2024-03-22 14:50:00,256.0,256.11,255.96,256.01,12238.0,251.8347,251.9429,251.7954,251.8446,12238.0
2024-03-22 15:00:00,255.99,256.04,255.92,256.04,4074.0,251.8249,251.8741,251.756,251.8741,4074.0
2024-03-22 15:10:00,256.05,256.09,255.77,255.84,12871.0,251.8839,251.9233,251.6085,251.6773,12871.0
2024-03-22 15:20:00,255.83,256.09,255.81,256.04,12399.0,251.6675,251.9233,251.6478,251.8741,12399.0
2024-03-22 15:30:00,256.04,256.08,255.84,255.87,15234.0,251.8741,251.9134,251.6773,251.7068,15234.0
2024-03-22 15:40:00,255.89,256.02,255.8,255.92,21461.0,251.7265,251.8544,251.638,251.756,21461.0
2024-03-22 15:50:00,255.92,256.08,255.4,255.58,110753.0,251.756,251.9134,251.2445,251.4216,110753.0
2024-03-25 09:30:00,256.08,256.9,256.03,256.76,16186.0,251.9134,252.7201,251.8642,252.5824,16186.0
2024-03-25 09:40:00,256.73,256.84,255.4,255.4,5088.0,252.5528,252.6611,251.2445,251.2445,5088.0
2024-03-25 09:50:00,255.53,255.58,255.04,255.45,4899.0,251.3724,251.4216,250.8903,251.2937,4899.0
2024-03-25 10:00:00,255.53,255.91,255.48,255.89,2792.0,251.3724,251.7462,251.3232,251.7265,2792.0
2024-03-25 10:10:00,255.88,256.25,255.85,256.2,7338.0,251.7167,252.0807,251.6872,252.0315,7338.0
2024-03-25 10:20:00,256.22,256.61,256.21,256.47,5620.0,252.0511,252.4348,252.0413,252.2971,5620.0
2024-03-25 10:30:00,256.43,256.56,256.22,256.51,7963.0,252.2577,252.3856,252.0511,252.3364,7963.0
2024-03-25 10:40:00,256.53,256.64,256.4,256.59,17482.0,252.3561,252.4643,252.2282,252.4151,17482.0
2024-03-25 10:50:00,256.51,256.71,256.45,256.53,24656.0,252.3364,252.5332,252.2774,252.3561,24656.0
2024-03-25 11:00:00,256.62,256.62,256.25,256.32,8749.0,252.4446,252.4446,252.0807,252.1495,8749.0
2024-03-25 11:10:00,256.28,256.3,256.13,256.19,6169.0,252.1102,252.1298,251.9626,252.0216,6169.0
2024-03-25 11:20:00,256.19,256.49,256.19,256.4,7953.0,252.0216,252.3167,252.0216,252.2282,7953.0
2024-03-25 11:30:00,256.34,256.46,256.34,256.41,10223.0,252.1692,252.2872,252.1692,252.238,10223.0
2024-03-25 11:40:00,256.32,256.41,256.14,256.15,6071.0,252.1495,252.238,251.9724,251.9823,6071.0
2024-03-25 11:50:00,256.19,256.24,256.12,256.23,3286.0,252.0216,252.0708,251.9528,252.061,3286.0
2024-03-25 12:00:00,256.19,256.42,256.12,256.21,7579.0,252.0216,252.2479,251.9528,252.0413,7579.0
2024-03-25 12:10:00,256.24,256.37,256.19,256.22,6462.0,252.0708,252.1987,252.0216,252.0511,6462.0
2024-03-25 12:20:00,256.25,256.25,256.14,256.19,4110.0,252.0807,252.0807,251.9724,252.0216,4110.0
2024-03-25 12:30:00,256.2,256.31,256.14,256.24,4660.0,252.0315,252.1397,251.9724,252.0708,4660.0
2024-03-25 12:40:00,256.33,256.34,256.17,256.2,3776.0,252.1594,252.1692,252.002,252.0315,3776.0
2024-03-25 12:50:00,256.12,256.13,255.89,255.94,2919.0,251.9528,251.9626,251.7265,251.7757,2919.0
2024-03-25 13:00:00,255.98,256.12,255.91,256.12,4939.0,251.815,251.9528,251.7462,251.9528,4939.0
2024-03-25 13:10:00,256.11,256.29,256.04,256.1,4912.0,251.9429,252.12,251.8741,251.9331,4912.0
2024-03-25 13:20:00,256.17,256.4,256.14,256.32,2797.0,252.002,252.2282,251.9724,252.1495,2797.0
2024-03-25 13:30:00,256.36,256.37,256.24,256.31,3304.0,252.1889,252.1987,252.0708,252.1397,3304.0
2024-03-25 13:40:00,256.29,256.31,256.07,256.09,4287.0,252.12,252.1397,251.9036,251.9233,4287.0
2024-03-25 13:50:00,256.1,256.13,255.98,256.0,6636.0,251.9331,251.9626,251.815,251.8347,6636.0
2024-03-25 14:00:00,256.04,256.06,255.77,255.82,7150.0,251.8741,251.8937,251.6085,251.6576,7150.0
2024-03-25 14:10:00,255.81,256.03,255.67,255.9,11777.0,251.6478,251.8642,251.5101,251.7363,11777.0
2024-03-25 14:20:00,255.9,256.04,255.9,256.01,8114.0,251.7363,251.8741,251.7363,251.8446,8114.0
2024-03-25 14:30:00,256.01,256.01,255.92,255.98,5713.0,251.8446,251.8446,251.756,251.815,5713.0
2024-03-25 14:40:00,255.92,255.93,255.61,255.69,5068.0,251.756,251.7659,251.4511,251.5298,5068.0
2024-03-25 14:50:00,255.71,255.72,255.59,255.68,5498.0,251.5494,251.5593,251.4314,251.5199,5498.0
2024-03-25 15:00:00,255.65,255.74,255.58,255.59,5603.0,251.4904,251.579,251.4216,251.4314,5603.0
2024-03-25 15:10:00,255.6,255.66,255.53,255.55,6865.0,251.4412,251.5003,251.3724,251.392,6865.0
2024-03-25 15:20:00,255.52,255.69,255.48,255.69,11171.0,251.3625,251.5298,251.3232,251.5298,11171.0
2024-03-25 15:30:00,255.72,255.78,255.47,255.66,9298.0,251.5593,251.6183,251.3133,251.5003,9298.0
2024-03-25 15:40:00,255.67,255.78,255.5,255.69,13986.0,251.5101,251.6183,251.3429,251.5298,13986.0
2024-03-25 15:50:00,255.68,255.69,255.26,255.53,156407.0,251.5199,251.5298,251.1068,251.3724,156407.0
2024-03-26 09:30:00,254.78,255.95,254.41,255.89,12782.0,250.6346,251.7855,250.2706,251.7265,12782.0
2024-03-26 09:40:00,255.6,256.02,255.29,255.78,8534.0,251.4412,251.8544,251.1363,251.6183,8534.0
2024-03-26 09:50:00,255.84,255.99,255.5,255.89,8907.0,251.6773,251.8249,251.3429,251.7265,8907.0
2024-03-26 10:00:00,255.92,256.18,255.55,256.18,11785.0,251.756,252.0118,251.392,252.0118,11785.0
2024-03-26 10:10:00,256.12,256.12,255.65,255.97,13748.0,251.9528,251.9528,251.4904,251.8052,13748.0
2024-03-26 10:20:00,255.88,256.5,255.87,256.44,8852.0,251.7167,252.3266,251.7068,252.2676,8852.0
2024-03-26 10:30:00,256.54,256.61,256.35,256.52,6560.0,252.3659,252.4348,252.179,252.3463,6560.0
2024-03-26 10:40:00,256.69,257.02,256.68,256.98,5323.0,252.5135,252.8381,252.5037,252.7988,5323.0
2024-03-26 10:50:00,257.0,257.25,256.89,256.89,9971.0,252.8184,253.0644,252.7102,252.7102,9971.0
2024-03-26 11:00:00,256.83,257.04,256.83,256.99,26498.0,252.6512,252.8578,252.6512,252.8086,26498.0
2024-03-26 11:10:00,256.97,257.2,256.97,257.02,27524.0,252.7889,253.0152,252.7889,252.8381,27524.0
2024-03-26 11:20:00,257.01,257.06,256.97,257.03,23971.0,252.8283,252.8775,252.7889,252.848,23971.0
2024-03-26 11:30:00,257.0,257.05,256.83,256.86,13799.0,252.8184,252.8676,252.6512,252.6807,13799.0
2024-03-26 11:40:00,256.9,256.99,256.78,256.86,49771.0,252.7201,252.8086,252.602,252.6807,49771.0
2024-03-26 11:50:00,256.91,257.02,256.91,256.92,5387.0,252.7299,252.8381,252.7299,252.7398,5387.0
2024-03-26 12:00:00,256.9,257.05,256.81,257.0,13802.0,252.7201,252.8676,252.6315,252.8184,13802.0
2024-03-26 12:10:00,257.01,257.06,256.99,257.05,71608.0,252.8283,252.8775,252.8086,252.8676,71608.0
2024-03-26 12:20:00,257.05,257.56,257.04,257.27,78575.0,252.8676,253.3693,252.8578,253.0841,78575.0
2024-03-26 12:30:00,257.32,257.42,256.92,256.95,11673.0,253.1332,253.2316,252.7398,252.7693,11673.0
2024-03-26 12:40:00,256.96,257.32,256.96,257.19,18426.0,252.7791,253.1332,252.7791,253.0054,18426.0
2024-03-26 12:50:00,257.13,257.15,257.05,257.08,5316.0,252.9463,252.966,252.8676,252.8971,5316.0
2024-03-26 13:00:00,257.06,257.13,256.84,256.92,7818.0,252.8775,252.9463,252.6611,252.7398,7818.0
2024-03-26 13:10:00,256.86,257.0,256.85,256.94,6744.0,252.6807,252.8184,252.6709,252.7594,6744.0
2024-03-26 13:20:00,256.91,256.94,256.74,256.84,5622.0,252.7299,252.7594,252.5627,252.6611,5622.0
2024-03-26 13:30:00,256.82,256.95,256.82,256.95,6415.0,252.6414,252.7693,252.6414,252.7693,6415.0
2024-03-26 13:40:00,256.9,256.96,256.87,256.92,6126.0,252.7201,252.7791,252.6906,252.7398,6126.0
2024-03-26 13:50:00,256.91,257.12,256.86,257.04,8865.0,252.7299,252.9365,252.6807,252.8578,8865.0
2024-03-26 14:00:00,257.02,257.15,257.02,257.14,7266.0,252.8381,252.966,252.8381,252.9562,7266.0
2024-03-26 14:10:00,257.12,257.12,257.03,257.06,6445.0,252.9365,252.9365,252.848,252.8775,6445.0
2024-03-26 14:20:00,257.07,257.07,256.93,257.03,6309.0,252.8873,252.8873,252.7496,252.848,6309.0
2024-03-26 14:30:00,257.0,257.07,256.94,256.96,10430.0,252.8184,252.8873,252.7594,252.7791,10430.0
2024-03-26 14:40:00,256.95,256.95,256.83,256.9,7127.0,252.7693,252.7693,252.6512,252.7201,7127.0
2024-03-26 14:50:00,256.91,256.96,256.83,256.9,4106.0,252.7299,252.7791,252.6512,252.7201,4106.0
2024-03-26 15:00:00,256.91,257.06,256.91,257.05,16613.0,252.7299,252.8775,252.7299,252.8676,16613.0
2024-03-26 15:10:00,257.12,257.13,256.87,257.04,29899.0,252.9365,252.9463,252.6906,252.8578,29899.0
2024-03-26 15:20:00,257.01,257.13,256.96,257.04,24870.0,252.8283,252.9463,252.7791,252.8578,24870.0
2024-03-26 15:30:00,257.06,257.06,256.8,256.91,14298.0,252.8775,252.8775,252.6217,252.7299,14298.0
2024-03-26 15:40:00,256.89,257.05,256.57,256.6,24619.0,252.7102,252.8676,252.3954,252.425,24619.0
2024-03-26 15:50:00,256.59,256.88,256.09,256.27,197052.0,252.4151,252.7004,251.9233,252.1003,197052.0
2024-03-27 09:30:00,256.98,258.57,256.6,258.56,82557.0,252.7988,254.3629,252.425,254.3531,82557.0
2024-03-27 09:40:00,258.35,258.59,257.49,257.49,6318.0,254.1465,254.3826,253.3005,253.3005,6318.0
2024-03-27 09:50:00,257.66,258.06,257.47,257.88,7841.0,253.4677,253.8612,253.2808,253.6841,7841.0
2024-03-27 10:00:00,257.86,258.16,257.65,257.95,9330.0,253.6645,253.9596,253.4579,253.753,9330.0
2024-03-27 10:10:00,257.93,258.11,257.65,257.74,15924.0,253.7333,253.9104,253.4579,253.5464,15924.0
2024-03-27 10:20:00,257.62,257.79,257.36,257.37,5141.0,253.4284,253.5956,253.1726,253.1824,5141.0
2024-03-27 10:30:00,257.35,257.59,257.22,257.22,7919.0,253.1628,253.3988,253.0349,253.0349,7919.0
2024-03-27 10:40:00,257.29,257.36,257.02,257.06,7074.0,253.1037,253.1726,252.8381,252.8775,7074.0
2024-03-27 10:50:00,257.05,257.31,257.0,257.18,7355.0,252.8676,253.1234,252.8184,252.9955,7355.0
2024-03-27 11:00:00,257.18,257.71,257.14,257.7,10640.0,252.9955,253.5169,252.9562,253.5071,10640.0
2024-03-27 11:10:00,257.7,257.8,257.53,257.8,10534.0,253.5071,253.6054,253.3398,253.6054,10534.0
2024-03-27 11:20:00,257.81,257.86,257.58,257.74,7901.0,253.6153,253.6645,253.389,253.5464,7901.0
2024-03-27 11:30:00,257.6,257.64,257.43,257.58,5106.0,253.4087,253.448,253.2415,253.389,5106.0
2024-03-27 11:40:00,257.52,257.61,257.49,257.56,4482.0,253.33,253.4185,253.3005,253.3693,4482.0
2024-03-27 11:50:00,257.51,257.65,257.47,257.48,3118.0,253.3202,253.4579,253.2808,253.2906,3118.0
2024-03-27 12:00:00,257.52,257.53,257.29,257.38,5080.0,253.33,253.3398,253.1037,253.1923,5080.0
2024-03-27 12:10:00,257.49,257.59,257.43,257.55,2196.0,253.3005,253.3988,253.2415,253.3595,2196.0
2024-03-27 12:20:00,257.51,257.72,257.41,257.51,5310.0,253.3202,253.5267,253.2218,253.3202,5310.0
2024-03-27 12:30:00,257.54,257.6,257.45,257.5,4542.0,253.3497,253.4087,253.2611,253.3103,4542.0
2024-03-27 12:40:00,257.53,257.81,257.45,257.75,59559.0,253.3398,253.6153,253.2611,253.5562,59559.0
2024-03-27 12:50:00,257.75,257.78,257.48,257.53,15452.0,253.5562,253.5858,253.2906,253.3398,15452.0
2024-03-27 13:00:00,257.5,257.7,257.49,257.52,9206.0,253.3103,253.5071,253.3005,253.33,9206.0
2024-03-27 13:10:00,257.5,257.53,257.42,257.48,5193.0,253.3103,253.3398,253.2316,253.2906,5193.0
2024-03-27 13:20:00,257.48,257.79,257.48,257.73,5540.0,253.2906,253.5956,253.2906,253.5366,5540.0
2024-03-27 13:30:00,257.71,257.74,257.59,257.63,5534.0,253.5169,253.5464,253.3988,253.4382,5534.0
2024-03-27 13:40:00,257.63,257.64,257.44,257.52,6769.0,253.4382,253.448,253.2513,253.33,6769.0
2024-03-27 13:50:00,257.48,257.5,257.25,257.32,9197.0,253.2906,253.3103,253.0644,253.1332,9197.0
2024-03-27 14:00:00,257.32,257.35,257.06,257.27,15678.0,253.1332,253.1628,252.8775,253.0841,15678.0
2024-03-27 14:10:00,257.33,257.39,257.22,257.33,5558.0,253.1431,253.2021,253.0349,253.1431,5558.0
2024-03-27 14:20:00,257.23,257.27,256.95,256.98,11613.0,253.0447,253.0841,252.7693,252.7988,11613.0
2024-03-27 14:30:00,257.0,257.15,256.97,257.08,4827.0,252.8184,252.966,252.7889,252.8971,4827.0
2024-03-27 14:40:00,257.03,257.09,256.96,257.08,4915.0,252.848,252.907,252.7791,252.8971,4915.0
2024-03-27 14:50:00,257.16,257.16,256.92,256.93,6903.0,252.9758,252.9758,252.7398,252.7496,6903.0
2024-03-27 15:00:00,256.94,256.98,256.87,256.88,5824.0,252.7594,252.7988,252.6906,252.7004,5824.0
2024-03-27 15:10:00,256.81,256.9,256.75,256.9,5768.0,252.6315,252.7201,252.5725,252.7201,5768.0
2024-03-27 15:20:00,256.87,257.14,256.8,256.81,24053.0,252.6906,252.9562,252.6217,252.6315,24053.0
2024-03-27 15:30:00,256.81,257.72,256.81,257.72,35038.0,252.6315,253.5267,252.6315,253.5267,35038.0
2024-03-27 15:40:00,257.69,258.02,257.53,257.95,25114.0,253.4972,253.8219,253.3398,253.753,25114.0
2024-03-27 15:50:00,257.98,258.52,257.65,258.5,149704.0,253.7825,254.3137,253.4579,254.294,149704.0
2024-03-28 09:30:00,259.18,259.49,258.37,258.78,23068.0,254.963,255.2679,254.1662,254.5695,23068.0
2024-03-28 09:40:00,258.76,259.02,258.53,258.61,5601.0,254.5498,254.8056,254.3236,254.4023,5601.0
2024-03-28 09:50:00,258.42,258.65,258.24,258.62,7091.0,254.2153,254.4416,254.0383,254.4121,7091.0
2024-03-28 10:00:00,258.42,259.13,258.42,259.0,17734.0,254.2153,254.9138,254.2153,254.7859,17734.0
2024-03-28 10:10:00,258.92,259.22,258.82,258.93,6110.0,254.7072,255.0023,254.6088,254.717,6110.0
2024-03-28 10:20:00,258.92,258.97,258.73,258.74,5568.0,254.7072,254.7564,254.5203,254.5301,5568.0
2024-03-28 10:30:00,258.81,258.81,258.31,258.36,5529.0,254.599,254.599,254.1071,254.1563,5529.0
2024-03-28 10:40:00,258.29,258.44,258.06,258.07,7455.0,254.0875,254.235,253.8612,253.871,7455.0
2024-03-28 10:50:00,258.07,258.38,258.02,258.15,11333.0,253.871,254.176,253.8219,253.9497,11333.0
2024-03-28 11:00:00,258.12,258.75,258.1,258.67,17323.0,253.9202,254.54,253.9006,254.4613,17323.0
2024-03-28 11:10:00,258.79,258.79,258.43,258.43,7529.0,254.5793,254.5793,254.2252,254.2252,7529.0
2024-03-28 11:20:00,258.43,258.43,258.16,258.23,5218.0,254.2252,254.2252,253.9596,254.0284,5218.0
2024-03-28 11:30:00,258.25,258.33,258.0,258.08,22369.0,254.0481,254.1268,253.8022,253.8809,22369.0
2024-03-28 11:40:00,258.02,258.49,257.96,258.49,37207.0,253.8219,254.2842,253.7628,254.2842,37207.0
2024-03-28 11:50:00,258.48,258.49,258.16,258.29,9860.0,254.2744,254.2842,253.9596,254.0875,9860.0
2024-03-28 12:00:00,258.32,258.68,258.3,258.68,9290.0,254.117,254.4711,254.0973,254.4711,9290.0
2024-03-28 12:10:00,258.68,258.94,258.6,258.84,6848.0,254.4711,254.7269,254.3924,254.6285,6848.0
2024-03-28 12:20:00,258.87,259.07,258.8,258.8,10191.0,254.658,254.8548,254.5892,254.5892,10191.0
2024-03-28 12:30:00,258.79,258.95,258.7,258.94,7949.0,254.5793,254.7367,254.4908,254.7269,7949.0
2024-03-28 12:40:00,258.93,259.05,258.89,258.94,11262.0,254.717,254.8351,254.6777,254.7269,11262.0
2024-03-28 12:50:00,258.99,259.01,258.6,258.81,31706.0,254.7761,254.7957,254.3924,254.599,31706.0
2024-03-28 13:00:00,258.94,259.33,258.75,259.32,173853.0,254.7269,255.1105,254.54,255.1007,173853.0
2024-03-28 13:10:00,259.35,259.44,259.01,259.08,8159.0,255.1302,255.2187,254.7957,254.8646,8159.0
2024-03-28 13:20:00,259.16,259.21,259.06,259.08,5135.0,254.9433,254.9925,254.8449,254.8646,5135.0
2024-03-28 13:30:00,259.1,259.1,258.81,258.87,6187.0,254.8843,254.8843,254.599,254.658,6187.0
2024-03-28 13:40:00,258.83,259.0,258.83,259.0,2830.0,254.6187,254.7859,254.6187,254.7859,2830.0
2024-03-28 13:50:00,259.02,259.25,259.01,259.22,4831.0,254.8056,255.0318,254.7957,255.0023,4831.0
2024-03-28 14:00:00,259.26,259.42,259.17,259.34,5126.0,255.0417,255.1991,254.9531,255.1204,5126.0
2024-03-28 14:10:00,259.35,259.35,259.1,259.23,6098.0,255.1302,255.1302,254.8843,255.0122,6098.0
2024-03-28 14:20:00,259.22,259.27,259.17,259.26,9027.0,255.0023,255.0515,254.9531,255.0417,9027.0
2024-03-28 14:30:00,259.18,259.32,259.13,259.32,5127.0,254.963,255.1007,254.9138,255.1007,5127.0
2024-03-28 14:40:00,259.31,259.51,259.26,259.47,5197.0,255.0909,255.2876,255.0417,255.2483,5197.0
2024-03-28 14:50:00,259.49,259.82,259.44,259.76,7013.0,255.2679,255.5926,255.2187,255.5335,7013.0
2024-03-28 15:00:00,259.82,259.85,259.41,259.64,7729.0,255.5926,255.6221,255.1892,255.4155,7729.0
2024-03-28 15:10:00,259.68,259.82,259.49,259.77,9423.0,255.4548,255.5926,255.2679,255.5434,9423.0
2024-03-28 15:20:00,259.81,259.92,259.61,259.69,30179.0,255.5827,255.6909,255.386,255.4647,30179.0
2024-03-28 15:30:00,259.73,259.78,259.22,259.26,30274.0,255.504,255.5532,255.0023,255.0417,30274.0
2024-03-28 15:40:00,259.24,259.56,259.2,259.38,30574.0,255.022,255.3368,254.9827,255.1597,30574.0
2024-03-28 15:50:00,259.62,259.78,259.12,259.22,106758.0,255.3958,255.5532,254.904,255.0023,106758.0
2024-04-01 09:30:00,258.97,259.0,256.7,256.83,15856.0,254.7564,254.7859,252.5233,252.6512,15856.0
2024-04-01 09:40:00,256.78,257.79,256.6,257.79,9702.0,252.602,253.5956,252.425,253.5956,9702.0
2024-04-01 09:50:00,257.58,258.17,257.57,258.17,4613.0,253.389,253.9694,253.3792,253.9694,4613.0
2024-04-01 10:00:00,258.12,258.44,257.95,258.44,2959.0,253.9202,254.235,253.753,254.235,2959.0
2024-04-01 10:10:00,258.76,258.91,258.53,258.68,8634.0,254.5498,254.6974,254.3236,254.4711,8634.0
2024-04-01 10:20:00,258.7,259.0,258.7,258.82,6659.0,254.4908,254.7859,254.4908,254.6088,6659.0
2024-04-01 10:30:00,258.73,258.77,258.42,258.63,6852.0,254.5203,254.5597,254.2153,254.4219,6852.0
2024-04-01 10:40:00,258.74,258.79,258.6,258.64,2542.0,254.5301,254.5793,254.3924,254.4318,2542.0
2024-04-01 10:50:00,258.67,258.77,258.28,258.28,2834.0,254.4613,254.5597,254.0776,254.0776,2834.0
2024-04-01 11:00:00,258.29,258.39,258.0,258.11,4985.0,254.0875,254.1858,253.8022,253.9104,4985.0
2024-04-01 11:10:00,258.07,258.18,257.86,257.91,2162.0,253.871,253.9792,253.6645,253.7136,2162.0
2024-04-01 11:20:00,258.0,258.21,257.84,258.04,5678.0,253.8022,254.0088,253.6448,253.8415,5678.0
2024-04-01 11:30:00,258.03,258.1,257.8,257.82,3423.0,253.8317,253.9006,253.6054,253.6251,3423.0
2024-04-01 11:40:00,257.8,257.83,257.69,257.82,4365.0,253.6054,253.6349,253.4972,253.6251,4365.0
2024-04-01 11:50:00,257.83,257.85,257.57,257.61,7859.0,253.6349,253.6546,253.3792,253.4185,7859.0
2024-04-01 12:00:00,257.56,257.72,257.5,257.5,2454.0,253.3693,253.5267,253.3103,253.3103,2454.0
2024-04-01 12:10:00,257.39,257.47,257.32,257.42,6868.0,253.2021,253.2808,253.1332,253.2316,6868.0
2024-04-01 12:20:00,257.4,257.82,257.4,257.82,5757.0,253.2119,253.6251,253.2119,253.6251,5757.0
2024-04-01 12:30:00,257.82,257.9,257.74,257.84,8162.0,253.6251,253.7038,253.5464,253.6448,8162.0
2024-04-01 12:40:00,257.84,258.07,257.84,258.07,2438.0,253.6448,253.871,253.6448,253.871,2438.0
2024-04-01 12:50:00,258.1,258.1,257.8,257.94,8349.0,253.9006,253.9006,253.6054,253.7432,8349.0
2024-04-01 13:00:00,257.93,257.94,257.78,257.85,3481.0,253.7333,253.7432,253.5858,253.6546,3481.0
2024-04-01 13:10:00,257.87,257.93,257.67,257.67,6812.0,253.6743,253.7333,253.4775,253.4775,6812.0
2024-04-01 13:20:00,257.58,257.75,257.55,257.75,1654.0,253.389,253.5562,253.3595,253.5562,1654.0
2024-04-01 13:30:00,257.66,257.67,257.4,257.46,3842.0,253.4677,253.4775,253.2119,253.271,3842.0
2024-04-01 13:40:00,257.4,257.49,257.21,257.21,5419.0,253.2119,253.3005,253.025,253.025,5419.0
2024-04-01 13:50:00,257.21,257.35,257.21,257.35,5130.0,253.025,253.1628,253.025,253.1628,5130.0
2024-04-01 14:00:00,257.33,257.41,257.28,257.36,5479.0,253.1431,253.2218,253.0939,253.1726,5479.0
2024-04-01 14:10:00,257.32,257.4,257.3,257.37,3343.0,253.1332,253.2119,253.1136,253.1824,3343.0
2024-04-01 14:20:00,257.42,257.42,257.19,257.2,3996.0,253.2316,253.2316,253.0054,253.0152,3996.0
2024-04-01 14:30:00,257.19,257.41,257.11,257.34,2732.0,253.0054,253.2218,252.9267,253.1529,2732.0
2024-04-01 14:40:00,257.34,257.49,257.3,257.32,4672.0,253.1529,253.3005,253.1136,253.1332,4672.0
2024-04-01 14:50:00,257.31,257.42,257.15,257.16,7212.0,253.1234,253.2316,252.966,252.9758,7212.0
2024-04-01 15:00:00,257.17,257.38,257.01,257.3,10396.0,252.9857,253.1923,252.8283,253.1136,10396.0
2024-04-01 15:10:00,257.32,257.36,257.18,257.26,5820.0,253.1332,253.1726,252.9955,253.0742,5820.0
2024-04-01 15:20:00,257.28,257.36,257.15,257.24,5736.0,253.0939,253.1726,252.966,253.0545,5736.0
2024-04-01 15:30:00,257.26,257.44,257.16,257.28,19577.0,253.0742,253.2513,252.9758,253.0939,19577.0
2024-04-01 15:40:00,257.29,257.5,257.29,257.32,16846.0,253.1037,253.3103,253.1037,253.1332,16846.0
2024-04-01 15:50:00,257.29,257.84,257.28,257.33,50728.0,253.1037,253.6448,253.0939,253.1431,50728.0
2024-04-02 09:30:00,257.86,258.28,257.16,257.26,26884.0,253.6645,254.0776,252.9758,253.0742,26884.0
2024-04-02 09:40:00,257.25,258.03,257.24,257.34,9591.0,253.0644,253.8317,253.0545,253.1529,9591.0
2024-04-02 09:50:00,257.26,257.67,257.07,257.61,16429.0,253.0742,253.4775,252.8873,253.4185,16429.0
2024-04-02 10:00:00,257.75,258.09,257.35,257.54,5655.0,253.5562,253.8907,253.1628,253.3497,5655.0
2024-04-02 10:10:00,257.63,257.64,257.16,257.25,4391.0,253.4382,253.448,252.9758,253.0644,4391.0
2024-04-02 10:20:00,257.29,257.48,257.15,257.4,5352.0,253.1037,253.2906,252.966,253.2119,5352.0
2024-04-02 10:30:00,257.29,257.73,257.29,257.66,8083.0,253.1037,253.5366,253.1037,253.4677,8083.0
2024-04-02 10:40:00,257.73,257.81,257.42,257.49,5186.0,253.5366,253.6153,253.2316,253.3005,5186.0
2024-04-02 10:50:00,257.56,257.61,257.27,257.32,3112.0,253.3693,253.4185,253.0841,253.1332,3112.0
2024-04-02 11:00:00,257.36,257.36,257.0,257.17,5929.0,253.1726,253.1726,252.8184,252.9857,5929.0
2024-04-02 11:10:00,257.2,257.52,257.15,257.48,5954.0,253.0152,253.33,252.966,253.2906,5954.0
2024-04-02 11:20:00,257.5,257.5,257.25,257.44,4076.0,253.3103,253.3103,253.0644,253.2513,4076.0
2024-04-02 11:30:00,257.44,257.75,257.04,257.04,12718.0,253.2513,253.5562,252.8578,252.8578,12718.0
2024-04-02 11:40:00,257.11,257.21,256.97,256.97,5392.0,252.9267,253.025,252.7889,252.7889,5392.0
2024-04-02 11:50:00,256.96,257.44,256.96,257.25,4749.0,252.7791,253.2513,252.7791,253.0644,4749.0
2024-04-02 12:00:00,257.17,257.21,256.9,257.04,11955.0,252.9857,253.025,252.7201,252.8578,11955.0
2024-04-02 12:10:00,257.0,257.05,256.88,256.95,3691.0,252.8184,252.8676,252.7004,252.7693,3691.0
2024-04-02 12:20:00,256.93,257.05,256.83,257.04,3004.0,252.7496,252.8676,252.6512,252.8578,3004.0
2024-04-02 12:30:00,257.05,257.1,256.97,257.03,5176.0,252.8676,252.9168,252.7889,252.848,5176.0
2024-04-02 12:40:00,257.09,257.11,256.87,257.07,2124.0,252.907,252.9267,252.6906,252.8873,2124.0
2024-04-02 12:50:00,256.98,256.99,256.8,256.9,3850.0,252.7988,252.8086,252.6217,252.7201,3850.0
2024-04-02 13:00:00,256.92,256.95,256.62,256.62,3156.0,252.7398,252.7693,252.4446,252.4446,3156.0
2024-04-02 13:10:00,256.58,256.74,256.58,256.67,4567.0,252.4053,252.5627,252.4053,252.4938,4567.0
2024-04-02 13:20:00,256.69,256.83,256.61,256.83,5373.0,252.5135,252.6512,252.4348,252.6512,5373.0
2024-04-02 13:30:00,256.81,256.9,256.62,256.64,7409.0,252.6315,252.7201,252.4446,252.4643,7409.0
2024-04-02 13:40:00,256.58,256.58,256.35,256.51,6842.0,252.4053,252.4053,252.179,252.3364,6842.0
2024-04-02 13:50:00,256.52,256.64,256.43,256.5,5556.0,252.3463,252.4643,252.2577,252.3266,5556.0
2024-04-02 14:00:00,256.52,256.52,256.35,256.41,7046.0,252.3463,252.3463,252.179,252.238,7046.0
2024-04-02 14:10:00,256.42,256.44,256.29,256.35,7148.0,252.2479,252.2676,252.12,252.179,7148.0
2024-04-02 14:20:00,256.36,256.39,256.25,256.35,10868.0,252.1889,252.2184,252.0807,252.179,10868.0
2024-04-02 14:30:00,256.4,256.52,256.31,256.52,6431.0,252.2282,252.3463,252.1397,252.3463,6431.0
2024-04-02 14:40:00,256.5,256.64,256.38,256.52,6737.0,252.3266,252.4643,252.2085,252.3463,6737.0
2024-04-02 14:50:00,256.5,256.56,256.26,256.32,8221.0,252.3266,252.3856,252.0905,252.1495,8221.0
2024-04-02 15:00:00,256.31,256.6,256.27,256.58,7529.0,252.1397,252.425,252.1003,252.4053,7529.0
2024-04-02 15:10:00,256.6,256.69,256.46,256.54,4778.0,252.425,252.5135,252.2872,252.3659,4778.0
2024-04-02 15:20:00,256.59,256.78,256.52,256.54,4808.0,252.4151,252.602,252.3463,252.3659,4808.0
2024-04-02 15:30:00,256.54,256.67,256.4,256.55,6555.0,252.3659,252.4938,252.2282,252.3758,6555.0
2024-04-02 15:40:00,256.55,256.6,256.32,256.37,9378.0,252.3758,252.425,252.1495,252.1987,9378.0
2024-04-02 15:50:00,256.37,256.56,256.06,256.41,74775.0,252.1987,252.3856,251.8937,252.238,74775.0
2024-04-03 09:30:00,256.06,256.62,255.51,256.15,33211.0,251.8937,252.4446,251.3527,251.9823,33211.0
2024-04-03 09:40:00,256.19,256.67,255.83,256.5,8307.0,252.0216,252.4938,251.6675,252.3266,8307.0
2024-04-03 09:50:00,256.6,257.0,256.6,256.7,6792.0,252.425,252.8184,252.425,252.5233,6792.0
2024-04-03 10:00:00,256.77,256.85,256.13,256.24,5265.0,252.5922,252.6709,251.9626,252.0708,5265.0
2024-04-03 10:10:00,256.15,256.3,255.97,256.18,5389.0,251.9823,252.1298,251.8052,252.0118,5389.0
2024-04-03 10:20:00,256.13,256.13,255.38,255.39,5419.0,251.9626,251.9626,251.2248,251.2346,5419.0
2024-04-03 10:30:00,255.4,255.98,255.33,255.79,8270.0,251.2445,251.815,251.1756,251.6281,8270.0
2024-04-03 10:40:00,255.75,255.83,255.63,255.77,5869.0,251.5888,251.6675,251.4707,251.6085,5869.0
2024-04-03 10:50:00,255.8,255.97,255.6,255.66,6323.0,251.638,251.8052,251.4412,251.5003,6323.0
2024-04-03 11:00:00,255.67,255.88,255.47,255.84,5264.0,251.5101,251.7167,251.3133,251.6773,5264.0
2024-04-03 11:10:00,255.79,255.82,255.62,255.67,6027.0,251.6281,251.6576,251.4609,251.5101,6027.0
2024-04-03 11:20:00,255.73,255.73,255.16,255.18,7736.0,251.5691,251.5691,251.0084,251.0281,7736.0
2024-04-03 11:30:00,255.17,255.31,254.96,254.96,7462.0,251.0182,251.1559,250.8116,250.8116,7462.0
2024-04-03 11:40:00,254.94,255.05,254.79,254.99,5154.0,250.792,250.9002,250.6444,250.8412,5154.0
2024-04-03 11:50:00,255.07,255.15,255.03,255.15,2790.0,250.9199,250.9985,250.8805,250.9985,2790.0
2024-04-03 12:00:00,255.12,255.31,255.07,255.29,3977.0,250.969,251.1559,250.9199,251.1363,3977.0
2024-04-03 12:10:00,255.29,255.38,255.1,255.38,21196.0,251.1363,251.2248,250.9494,251.2248,21196.0
2024-04-03 12:20:00,255.41,255.72,255.4,255.69,4008.0,251.2543,251.5593,251.2445,251.5298,4008.0
2024-04-03 12:30:00,255.69,255.69,255.1,255.17,6346.0,251.5298,251.5298,250.9494,251.0182,6346.0
2024-04-03 12:40:00,255.18,255.47,255.18,255.47,3392.0,251.0281,251.3133,251.0281,251.3133,3392.0
2024-04-03 12:50:00,255.43,255.65,255.42,255.49,4584.0,251.274,251.4904,251.2642,251.333,4584.0
2024-04-03 13:00:00,255.64,255.81,255.61,255.81,2420.0,251.4806,251.6478,251.4511,251.6478,2420.0
2024-04-03 13:10:00,255.84,255.89,255.72,255.74,2750.0,251.6773,251.7265,251.5593,251.579,2750.0
2024-04-03 13:20:00,255.74,255.8,255.51,255.52,7196.0,251.579,251.638,251.3527,251.3625,7196.0
2024-04-03 13:30:00,255.53,255.62,255.45,255.46,5012.0,251.3724,251.4609,251.2937,251.3035,5012.0
2024-04-03 13:40:00,255.5,255.5,255.36,255.4,2861.0,251.3429,251.3429,251.2051,251.2445,2861.0
2024-04-03 13:50:00,255.37,255.52,255.35,255.47,4458.0,251.215,251.3625,251.1953,251.3133,4458.0
2024-04-03 14:00:00,255.5,255.63,255.46,255.57,11852.0,251.3429,251.4707,251.3035,251.4117,11852.0
2024-04-03 14:10:00,255.55,255.81,255.26,255.54,23910.0,251.392,251.6478,251.1068,251.3822,23910.0
2024-04-03 14:20:00,255.56,255.56,255.12,255.2,7828.0,251.4019,251.4019,250.969,251.0477,7828.0
2024-04-03 14:30:00,255.15,255.38,255.15,255.37,10308.0,250.9985,251.2248,250.9985,251.215,10308.0
2024-04-03 14:40:00,255.38,255.46,255.36,255.45,6884.0,251.2248,251.3035,251.2051,251.2937,6884.0
2024-04-03 14:50:00,255.49,255.64,255.34,255.58,59875.0,251.333,251.4806,251.1855,251.4216,59875.0
2024-04-03 15:00:00,255.59,255.64,255.41,255.41,6824.0,251.4314,251.4806,251.2543,251.2543,6824.0
2024-04-03 15:10:00,255.45,255.47,254.68,254.85,9648.0,251.2937,251.3133,250.5362,250.7034,9648.0
2024-04-03 15:20:00,254.84,254.84,254.6,254.78,5116.0,250.6936,250.6936,250.4575,250.6346,5116.0
2024-04-03 15:30:00,254.73,255.13,254.73,255.04,15131.0,250.5854,250.9789,250.5854,250.8903,15131.0
2024-04-03 15:40:00,255.06,255.2,254.99,255.19,14166.0,250.91,251.0477,250.8412,251.0379,14166.0
2024-04-03 15:50:00,255.22,255.22,254.77,254.84,72364.0,251.0674,251.0674,250.6247,250.6936,72364.0
2024-04-04 09:30:00,255.31,255.75,254.8,255.32,26769.0,251.1559,251.5888,250.6542,251.1658,26769.0
2024-04-04 09:40:00,255.4,256.15,255.39,256.06,1890.0,251.2445,251.9823,251.2346,251.8937,1890.0
2024-04-04 09:50:00,255.82,255.97,255.51,255.51,5526.0,251.6576,251.8052,251.3527,251.3527,5526.0
2024-04-04 10:00:00,255.59,256.02,255.37,255.83,20509.0,251.4314,251.8544,251.215,251.6675,20509.0
2024-04-04 10:10:00,255.84,256.1,255.84,256.09,8276.0,251.6773,251.9331,251.6773,251.9233,8276.0
2024-04-04 10:20:00,256.09,256.36,256.09,256.15,9055.0,251.9233,252.1889,251.9233,251.9823,9055.0
2024-04-04 10:30:00,256.21,256.45,256.15,256.32,30481.0,252.0413,252.2774,251.9823,252.1495,30481.0
2024-04-04 10:40:00,256.38,256.6,256.37,256.51,10798.0,252.2085,252.425,252.1987,252.3364,10798.0
2024-04-04 10:50:00,256.47,256.49,256.25,256.28,7629.0,252.2971,252.3167,252.0807,252.1102,7629.0
2024-04-04 11:00:00,256.3,256.35,256.13,256.17,6160.0,252.1298,252.179,251.9626,252.002,6160.0
2024-04-04 11:10:00,256.2,256.43,256.19,256.31,6000.0,252.0315,252.2577,252.0216,252.1397,6000.0
2024-04-04 11:20:00,256.33,256.63,256.3,256.53,3184.0,252.1594,252.4545,252.1298,252.3561,3184.0
2024-04-04 11:30:00,256.48,256.59,256.29,256.59,10750.0,252.3069,252.4151,252.12,252.4151,10750.0
2024-04-04 11:40:00,256.57,256.75,256.53,256.63,6395.0,252.3954,252.5725,252.3561,252.4545,6395.0
2024-04-04 11:50:00,256.63,256.92,256.61,256.81,7534.0,252.4545,252.7398,252.4348,252.6315,7534.0
2024-04-04 12:00:00,256.81,257.07,256.68,257.0,7638.0,252.6315,252.8873,252.5037,252.8184,7638.0
2024-04-04 12:10:00,256.97,256.97,256.63,256.63,7663.0,252.7889,252.7889,252.4545,252.4545,7663.0
2024-04-04 12:20:00,256.68,256.7,256.51,256.57,5279.0,252.5037,252.5233,252.3364,252.3954,5279.0
2024-04-04 12:30:00,256.5,256.54,256.42,256.5,5457.0,252.3266,252.3659,252.2479,252.3266,5457.0
2024-04-04 12:40:00,256.53,256.65,256.41,256.54,7324.0,252.3561,252.4741,252.238,252.3659,7324.0
2024-04-04 12:50:00,256.47,256.61,256.44,256.48,8807.0,252.2971,252.4348,252.2676,252.3069,8807.0
2024-04-04 13:00:00,256.43,256.45,256.31,256.35,2629.0,252.2577,252.2774,252.1397,252.179,2629.0
2024-04-04 13:10:00,256.31,256.36,256.25,256.36,7873.0,252.1397,252.1889,252.0807,252.1889,7873.0
2024-04-04 13:20:00,256.38,256.45,256.33,256.38,5127.0,252.2085,252.2774,252.1594,252.2085,5127.0
2024-04-04 13:30:00,256.4,256.44,256.07,256.07,6848.0,252.2282,252.2676,251.9036,251.9036,6848.0
2024-04-04 13:40:00,256.07,256.18,256.01,256.03,11589.0,251.9036,252.0118,251.8446,251.8642,11589.0
2024-04-04 13:50:00,256.1,256.12,255.62,255.64,12760.0,251.9331,251.9528,251.4609,251.4806,12760.0
2024-04-04 14:00:00,255.57,255.57,255.19,255.19,4924.0,251.4117,251.4117,251.0379,251.0379,4924.0
2024-04-04 14:10:00,255.13,255.13,254.38,254.41,5044.0,250.9789,250.9789,250.2411,250.2706,5044.0
2024-04-04 14:20:00,254.34,254.58,253.8,253.8,6621.0,250.2017,250.4378,249.6705,249.6705,6621.0
2024-04-04 14:30:00,253.73,253.73,253.11,253.6,8507.0,249.6017,249.6017,248.9917,249.4738,8507.0
2024-04-04 14:40:00,253.57,253.57,253.11,253.49,8469.0,249.4443,249.4443,248.9917,249.3656,8469.0
2024-04-04 14:50:00,253.46,253.61,253.23,253.52,11638.0,249.336,249.4836,249.1098,249.3951,11638.0
2024-04-04 15:00:00,253.52,253.94,253.2,253.85,14879.0,249.3951,249.8082,249.0803,249.7197,14879.0
2024-04-04 15:10:00,253.72,253.72,253.35,253.39,14671.0,249.5918,249.5918,249.2278,249.2672,14671.0
2024-04-04 15:20:00,253.38,253.57,252.82,252.82,14624.0,249.2573,249.4443,248.7065,248.7065,14624.0
2024-04-04 15:30:00,252.85,252.96,252.43,252.46,12504.0,248.736,248.8442,248.3228,248.3523,12504.0
2024-04-04 15:40:00,252.45,252.73,252.02,252.72,23697.0,248.3425,248.6179,247.9195,248.6081,23697.0
2024-04-04 15:50:00,252.73,252.75,252.11,252.23,114284.0,248.6179,248.6376,248.008,248.1261,114284.0
2024-04-05 09:30:00,254.0,254.68,252.84,254.62,38124.0,249.8673,250.5362,248.7261,250.4772,38124.0
2024-04-05 09:40:00,254.57,254.71,254.09,254.09,5397.0,250.428,250.5657,249.9558,249.9558,5397.0
2024-04-05 09:50:00,254.09,254.15,253.2,253.2,12420.0,249.9558,250.0148,249.0803,249.0803,12420.0
2024-04-05 10:00:00,253.23,253.67,253.01,253.25,7140.0,249.1098,249.5426,248.8934,249.1295,7140.0
2024-04-05 10:10:00,253.2,253.21,252.84,252.95,7640.0,249.0803,249.0901,248.7261,248.8343,7640.0
2024-04-05 10:20:00,252.86,253.01,252.49,252.61,7564.0,248.7458,248.8934,248.3818,248.4999,7564.0
2024-04-05 10:30:00,252.63,253.05,252.62,253.0,6461.0,248.5196,248.9327,248.5097,248.8835,6461.0
2024-04-05 10:40:00,253.0,253.43,252.96,253.39,4906.0,248.8835,249.3065,248.8442,249.2672,4906.0
2024-04-05 10:50:00,253.46,253.8,253.42,253.62,9355.0,249.336,249.6705,249.2967,249.4934,9355.0
2024-04-05 11:00:00,253.66,253.66,253.25,253.46,10817.0,249.5328,249.5328,249.1295,249.336,10817.0
2024-04-05 11:10:00,253.51,253.62,253.29,253.34,5475.0,249.3852,249.4934,249.1688,249.218,5475.0
2024-04-05 11:20:00,253.48,254.1,253.43,254.09,7090.0,249.3557,249.9656,249.3065,249.9558,7090.0
2024-04-05 11:30:00,254.03,254.07,253.67,253.79,5616.0,249.8968,249.9361,249.5426,249.6607,5616.0
2024-04-05 11:40:00,253.8,254.03,253.8,253.98,5884.0,249.6705,249.8968,249.6705,249.8476,5884.0
2024-04-05 11:50:00,253.93,254.17,253.89,254.02,5507.0,249.7984,250.0345,249.7591,249.8869,5507.0
2024-04-05 12:00:00,254.09,254.09,253.75,253.85,7790.0,249.9558,249.9558,249.6213,249.7197,7790.0
2024-04-05 12:10:00,253.93,254.05,253.76,253.91,12425.0,249.7984,249.9164,249.6312,249.7787,12425.0
2024-04-05 12:20:00,253.88,254.2,253.58,254.15,41927.0,249.7492,250.064,249.4541,250.0148,41927.0
2024-04-05 12:30:00,254.06,254.08,253.85,254.05,9154.0,249.9263,249.946,249.7197,249.9164,9154.0
2024-04-05 12:40:00,254.08,254.22,253.91,253.95,9415.0,249.946,250.0837,249.7787,249.8181,9415.0
2024-04-05 12:50:00,253.97,254.24,253.94,254.24,6179.0,249.8377,250.1034,249.8082,250.1034,6179.0
2024-04-05 13:00:00,254.14,254.14,253.23,253.27,17011.0,250.005,250.005,249.1098,249.1491,17011.0
2024-04-05 13:10:00,253.29,253.39,253.05,253.07,8945.0,249.1688,249.2672,248.9327,248.9524,8945.0
2024-04-05 13:20:00,253.05,253.12,252.86,252.96,16100.0,248.9327,249.0016,248.7458,248.8442,16100.0
2024-04-05 13:30:00,253.0,253.07,252.9,252.93,6291.0,248.8835,248.9524,248.7852,248.8147,6291.0
2024-04-05 13:40:00,252.91,253.09,252.86,252.99,5843.0,248.795,248.9721,248.7458,248.8737,5843.0
2024-04-05 13:50:00,253.04,253.07,252.75,252.86,20557.0,248.9229,248.9524,248.6376,248.7458,20557.0
2024-04-05 14:00:00,252.94,252.94,252.62,252.93,9954.0,248.8245,248.8245,248.5097,248.8147,9954.0
2024-04-05 14:10:00,253.01,253.12,252.94,253.06,4821.0,248.8934,249.0016,248.8245,248.9426,4821.0
2024-04-05 14:20:00,253.13,253.32,252.81,252.82,7966.0,249.0114,249.1983,248.6966,248.7065,7966.0
2024-04-05 14:30:00,252.9,253.06,252.8,253.05,5882.0,248.7852,248.9426,248.6868,248.9327,5882.0
2024-04-05 14:40:00,253.05,253.08,252.55,252.56,12632.0,248.9327,248.9622,248.4409,248.4507,12632.0
2024-04-05 14:50:00,252.59,252.76,252.44,252.75,17332.0,248.4802,248.6474,248.3326,248.6376,17332.0
2024-04-05 15:00:00,252.74,252.97,252.67,252.72,11413.0,248.6278,248.854,248.5589,248.6081,11413.0
2024-04-05 15:10:00,252.7,252.95,252.61,252.92,25922.0,248.5884,248.8343,248.4999,248.8048,25922.0
2024-04-05 15:20:00,252.8,252.99,252.71,252.93,12348.0,248.6868,248.8737,248.5983,248.8147,12348.0
2024-04-05 15:30:00,252.92,253.27,252.79,252.84,21404.0,248.8048,249.1491,248.6769,248.7261,21404.0
2024-04-05 15:40:00,252.84,253.06,252.77,252.83,23803.0,248.7261,248.9426,248.6573,248.7163,23803.0
2024-04-05 15:50:00,252.87,253.57,252.81,252.89,143577.0,248.7556,249.4443,248.6966,248.7753,143577.0
2024-04-08 09:30:00,252.9,253.88,252.56,252.58,17978.0,248.7852,249.7492,248.4507,248.4704,17978.0
2024-04-08 09:40:00,252.92,252.93,252.09,252.1,6540.0,248.8048,248.8147,247.9883,247.9982,6540.0
2024-04-08 09:50:00,252.12,252.62,252.12,252.46,7509.0,248.0178,248.5097,248.0178,248.3523,7509.0
2024-04-08 10:00:00,252.52,252.52,251.94,252.29,18852.0,248.4113,248.4113,247.8408,248.1851,18852.0
2024-04-08 10:10:00,252.22,252.43,251.82,251.93,11643.0,248.1162,248.3228,247.7227,247.8309,11643.0
2024-04-08 10:20:00,252.01,252.38,251.89,252.37,7368.0,247.9096,248.2736,247.7916,248.2638,7368.0
2024-04-08 10:30:00,252.39,252.85,252.32,252.83,8309.0,248.2835,248.736,248.2146,248.7163,8309.0
2024-04-08 10:40:00,252.98,253.03,252.83,252.93,7131.0,248.8639,248.913,248.7163,248.8147,7131.0
2024-04-08 10:50:00,252.93,253.02,252.77,252.83,6337.0,248.8147,248.9032,248.6573,248.7163,6337.0
2024-04-08 11:00:00,252.83,253.02,252.83,252.99,9473.0,248.7163,248.9032,248.7163,248.8737,9473.0
2024-04-08 11:10:00,252.98,252.98,252.53,252.57,7149.0,248.8639,248.8639,248.4212,248.4605,7149.0
2024-04-08 11:20:00,252.53,252.73,252.53,252.68,13179.0,248.4212,248.6179,248.4212,248.5687,13179.0
2024-04-08 11:30:00,252.65,252.67,252.39,252.5,8199.0,248.5392,248.5589,248.2835,248.3917,8199.0
2024-04-08 11:40:00,252.51,252.75,252.48,252.65,9150.0,248.4015,248.6376,248.372,248.5392,9150.0
2024-04-08 11:50:00,252.61,252.68,252.47,252.56,9847.0,248.4999,248.5687,248.3622,248.4507,9847.0
2024-04-08 12:00:00,252.57,252.78,252.49,252.71,15909.0,248.4605,248.6671,248.3818,248.5983,15909.0
2024-04-08 12:10:00,252.7,252.86,252.64,252.77,11120.0,248.5884,248.7458,248.5294,248.6573,11120.0
2024-04-08 12:20:00,252.74,253.1,252.64,253.1,8155.0,248.6278,248.9819,248.5294,248.9819,8155.0
2024-04-08 12:30:00,253.09,253.19,252.85,252.85,9116.0,248.9721,249.0704,248.736,248.736,9116.0
2024-04-08 12:40:00,252.8,253.15,252.76,252.98,11151.0,248.6868,249.0311,248.6474,248.8639,11151.0
2024-04-08 12:50:00,253.02,253.17,252.98,253.17,7909.0,248.9032,249.0508,248.8639,249.0508,7909.0
2024-04-08 13:00:00,253.19,253.25,253.12,253.22,6229.0,249.0704,249.1295,249.0016,249.1,6229.0
2024-04-08 13:10:00,253.23,253.4,253.2,253.39,8048.0,249.1098,249.277,249.0803,249.2672,8048.0
2024-04-08 13:20:00,253.41,253.52,253.36,253.39,9178.0,249.2869,249.3951,249.2377,249.2672,9178.0
2024-04-08 13:30:00,253.4,253.48,253.34,253.4,16840.0,249.277,249.3557,249.218,249.277,16840.0
2024-04-08 13:40:00,253.43,253.51,253.37,253.43,5313.0,249.3065,249.3852,249.2475,249.3065,5313.0
2024-04-08 13:50:00,253.47,253.6,253.45,253.48,3948.0,249.3459,249.4738,249.3262,249.3557,3948.0
2024-04-08 14:00:00,253.47,253.47,253.22,253.35,5947.0,249.3459,249.3459,249.1,249.2278,5947.0
2024-04-08 14:10:00,253.34,253.36,253.1,253.16,5847.0,249.218,249.2377,248.9819,249.0409,5847.0
2024-04-08 14:20:00,253.17,253.29,253.14,253.18,4977.0,249.0508,249.1688,249.0213,249.0606,4977.0
2024-04-08 14:30:00,253.15,253.18,252.91,252.95,6622.0,249.0311,249.0606,248.795,248.8343,6622.0
2024-04-08 14:40:00,252.95,253.04,252.89,253.04,3202.0,248.8343,248.9229,248.7753,248.9229,3202.0
2024-04-08 14:50:00,253.01,253.05,252.92,253.03,5058.0,248.8934,248.9327,248.8048,248.913,5058.0
2024-04-08 15:00:00,253.08,253.08,252.82,252.94,12118.0,248.9622,248.9622,248.7065,248.8245,12118.0
2024-04-08 15:10:00,252.98,253.14,252.9,253.14,9426.0,248.8639,249.0213,248.7852,249.0213,9426.0
2024-04-08 15:20:00,253.16,253.3,253.15,253.3,5958.0,249.0409,249.1787,249.0311,249.1787,5958.0
2024-04-08 15:30:00,253.29,253.45,252.9,252.94,8064.0,249.1688,249.3262,248.7852,248.8245,8064.0
2024-04-08 15:40:00,252.9,252.92,252.54,252.72,26747.0,248.7852,248.8048,248.431,248.6081,26747.0
2024-04-08 15:50:00,252.7,253.2,252.59,253.12,111633.0,248.5884,249.0803,248.4802,249.0016,111633.0
2024-04-09 09:30:00,253.32,253.69,252.7,253.23,18938.0,249.1983,249.5623,248.5884,249.1098,18938.0
2024-04-09 09:40:00,253.13,253.33,252.83,252.98,14407.0,249.0114,249.2082,248.7163,248.8639,14407.0
2024-04-09 09:50:00,253.01,253.03,251.59,251.7,33744.0,248.8934,248.913,247.4965,247.6047,33744.0
2024-04-09 10:00:00,251.7,251.99,250.9,250.92,8546.0,247.6047,247.89,246.8177,246.8374,8546.0
2024-04-09 10:10:00,250.91,250.91,249.81,249.85,17556.0,246.8275,246.8275,245.7454,245.7848,17556.0
2024-04-09 10:20:00,249.77,249.8,248.87,248.97,15349.0,245.7061,245.7356,244.8207,244.9191,15349.0
2024-04-09 10:30:00,248.9,248.93,247.19,247.37,24111.0,244.8502,244.8798,243.1681,243.3451,24111.0
2024-04-09 10:40:00,247.48,247.58,246.85,247.15,13202.0,243.4533,243.5517,242.8336,243.1287,13202.0
2024-04-09 10:50:00,247.1,247.54,246.99,247.15,11697.0,243.0795,243.5124,242.9713,243.1287,11697.0
2024-04-09 11:00:00,247.08,247.35,246.9,247.08,17827.0,243.0599,243.3255,242.8828,243.0599,17827.0
2024-04-09 11:10:00,247.07,247.66,246.91,247.63,9636.0,243.05,243.6304,242.8926,243.6009,9636.0
2024-04-09 11:20:00,247.65,247.91,247.46,247.47,5627.0,243.6206,243.8763,243.4337,243.4435,5627.0
2024-04-09 11:30:00,247.45,247.6,247.26,247.37,10139.0,243.4238,243.5714,243.2369,243.3451,10139.0
2024-04-09 11:40:00,247.41,247.84,247.27,247.79,12197.0,243.3845,243.8075,243.2468,243.7583,12197.0
2024-04-09 11:50:00,247.81,247.84,247.36,247.81,5344.0,243.778,243.8075,243.3353,243.778,5344.0
2024-04-09 12:00:00,247.77,248.13,247.77,248.04,5032.0,243.7386,244.0928,243.7386,244.0042,5032.0
2024-04-09 12:10:00,247.97,248.25,247.88,247.95,6002.0,243.9354,244.2108,243.8468,243.9157,6002.0
2024-04-09 12:20:00,247.88,247.89,247.5,247.55,10767.0,243.8468,243.8567,243.473,243.5222,10767.0
2024-04-09 12:30:00,247.53,247.87,247.52,247.81,12356.0,243.5025,243.837,243.4927,243.778,12356.0
2024-04-09 12:40:00,247.78,248.06,247.76,247.95,5884.0,243.7485,244.0239,243.7288,243.9157,5884.0
2024-04-09 12:50:00,247.86,247.86,247.34,247.38,6736.0,243.8272,243.8272,243.3156,243.355,6736.0
2024-04-09 13:00:00,247.39,247.77,247.39,247.67,7225.0,243.3648,243.7386,243.3648,243.6403,7225.0
2024-04-09 13:10:00,247.67,247.95,247.62,247.78,6692.0,243.6403,243.9157,243.5911,243.7485,6692.0
2024-04-09 13:20:00,247.86,248.03,247.76,247.77,5315.0,243.8272,243.9944,243.7288,243.7386,5315.0
2024-04-09 13:30:00,247.83,247.94,247.78,247.83,5441.0,243.7977,243.9059,243.7485,243.7977,5441.0
2024-04-09 13:40:00,247.9,247.94,247.56,247.64,17129.0,243.8665,243.9059,243.532,243.6107,17129.0
2024-04-09 13:50:00,247.65,248.01,247.64,247.95,5338.0,243.6206,243.9747,243.6107,243.9157,5338.0
2024-04-09 14:00:00,247.9,248.27,247.85,248.25,6327.0,243.8665,244.2305,243.8173,244.2108,6327.0
2024-04-09 14:10:00,248.2,248.24,248.05,248.08,3938.0,244.1616,244.201,244.0141,244.0436,3938.0
2024-04-09 14:20:00,248.11,248.16,247.14,247.19,13498.0,244.0731,244.1223,243.1189,243.1681,13498.0
2024-04-09 14:30:00,247.17,247.64,247.17,247.3,17773.0,243.1484,243.6107,243.1484,243.2763,17773.0
2024-04-09 14:40:00,247.3,247.41,246.93,247.1,16372.0,243.2763,243.3845,242.9123,243.0795,16372.0
2024-04-09 14:50:00,247.1,247.48,247.1,247.31,24514.0,243.0795,243.4533,243.0795,243.2861,24514.0
2024-04-09 15:00:00,247.31,247.91,247.22,247.5,15500.0,243.2861,243.8763,243.1976,243.473,15500.0
2024-04-09 15:10:00,247.56,247.76,247.35,247.76,20929.0,243.532,243.7288,243.3255,243.7288,20929.0
2024-04-09 15:20:00,247.78,248.15,247.68,248.15,20930.0,243.7485,244.1124,243.6501,244.1124,20930.0
2024-04-09 15:30:00,248.13,248.18,247.38,247.48,30325.0,244.0928,244.142,243.355,243.4533,30325.0
2024-04-09 15:40:00,247.45,247.62,247.26,247.39,36745.0,243.4238,243.5911,243.2369,243.3648,36745.0
2024-04-09 15:50:00,247.35,248.12,247.3,247.99,145489.0,243.3255,244.0829,243.2763,243.955,145489.0
2024-04-10 09:30:00,248.4,248.72,247.07,248.12,36915.0,244.3584,244.6732,243.05,244.0829,36915.0
2024-04-10 09:40:00,248.35,249.52,247.81,249.0,33269.0,244.3092,245.4602,243.778,244.9486,33269.0
2024-04-10 09:50:00,249.1,250.36,248.99,249.4,44732.0,245.047,246.2865,244.9388,245.3421,44732.0
2024-04-10 10:00:00,249.39,249.97,248.93,249.71,54065.0,245.3323,245.9028,244.8798,245.6471,54065.0
2024-04-10 10:10:00,249.71,250.56,249.71,250.33,23210.0,245.6471,246.4832,245.6471,246.257,23210.0
2024-04-10 10:20:00,250.33,250.57,249.92,249.92,31437.0,246.257,246.4931,245.8536,245.8536,31437.0
2024-04-10 10:30:00,249.98,250.14,249.57,249.77,32488.0,245.9127,246.0701,245.5093,245.7061,32488.0
2024-04-10 10:40:00,249.69,249.97,249.34,249.97,25132.0,245.6274,245.9028,245.2831,245.9028,25132.0
2024-04-10 10:50:00,250.07,250.07,249.64,249.86,9175.0,246.0012,246.0012,245.5782,245.7946,9175.0
2024-04-10 11:00:00,249.76,249.96,249.43,249.89,10047.0,245.6962,245.893,245.3716,245.8241,10047.0
2024-04-10 11:10:00,249.79,249.83,249.6,249.6,5919.0,245.7258,245.7651,245.5389,245.5389,5919.0
2024-04-10 11:20:00,249.59,249.8,249.44,249.65,12333.0,245.529,245.7356,245.3815,245.588,12333.0
2024-04-10 11:30:00,249.64,249.64,249.11,249.37,18712.0,245.5782,245.5782,245.0568,245.3126,18712.0
2024-04-10 11:40:00,249.39,249.66,249.33,249.51,7285.0,245.3323,245.5979,245.2732,245.4503,7285.0
2024-04-10 11:50:00,249.54,249.54,249.04,249.1,8075.0,245.4798,245.4798,244.988,245.047,8075.0
2024-04-10 12:00:00,249.11,249.25,248.98,249.25,5195.0,245.0568,245.1945,244.9289,245.1945,5195.0
2024-04-10 12:10:00,249.3,249.35,249.04,249.04,7098.0,245.2437,245.2929,244.988,244.988,7098.0
2024-04-10 12:20:00,249.09,249.22,249.0,249.14,8547.0,245.0371,245.165,244.9486,245.0863,8547.0
2024-04-10 12:30:00,249.09,249.21,248.93,249.18,3483.0,245.0371,245.1552,244.8798,245.1257,3483.0
2024-04-10 12:40:00,249.2,249.38,249.2,249.24,3812.0,245.1454,245.3224,245.1454,245.1847,3812.0
2024-04-10 12:50:00,249.16,249.38,249.1,249.38,4059.0,245.106,245.3224,245.047,245.3224,4059.0
2024-04-10 13:00:00,249.45,249.45,247.76,247.89,18472.0,245.3913,245.3913,243.7288,243.8567,18472.0
2024-04-10 13:10:00,247.93,248.29,247.82,248.23,6892.0,243.896,244.2502,243.7878,244.1911,6892.0
2024-04-10 13:20:00,248.28,248.92,248.22,248.51,10368.0,244.2403,244.8699,244.1813,244.4666,10368.0
2024-04-10 13:30:00,248.43,248.56,248.03,248.05,5259.0,244.3879,244.5158,243.9944,244.0141,5259.0
2024-04-10 13:40:00,248.11,248.35,247.97,248.22,2836.0,244.0731,244.3092,243.9354,244.1813,2836.0
2024-04-10 13:50:00,248.26,248.86,248.07,248.48,8183.0,244.2207,244.8109,244.0337,244.4371,8183.0
2024-04-10 14:00:00,248.77,248.77,248.39,248.51,5752.0,244.7224,244.7224,244.3485,244.4666,5752.0
2024-04-10 14:10:00,248.51,248.75,248.32,248.43,5295.0,244.4666,244.7027,244.2797,244.3879,5295.0
2024-04-10 14:20:00,248.45,248.56,247.98,248.22,7012.0,244.4076,244.5158,243.9452,244.1813,7012.0
2024-04-10 14:30:00,248.25,248.47,248.24,248.41,4714.0,244.2108,244.4272,244.201,244.3682,4714.0
2024-04-10 14:40:00,248.38,248.38,248.07,248.11,5557.0,244.3387,244.3387,244.0337,244.0731,5557.0
2024-04-10 14:50:00,248.08,248.24,247.72,247.75,8920.0,244.0436,244.201,243.6894,243.719,8920.0
2024-04-10 15:00:00,247.68,248.02,247.56,247.91,14676.0,243.6501,243.9846,243.532,243.8763,14676.0
2024-04-10 15:10:00,247.98,248.47,247.87,248.47,6601.0,243.9452,244.4272,243.837,244.4272,6601.0
2024-04-10 15:20:00,248.53,248.7,248.39,248.41,9075.0,244.4863,244.6535,244.3485,244.3682,9075.0
2024-04-10 15:30:00,248.37,248.37,247.96,247.96,11095.0,244.3289,244.3289,243.9255,243.9255,11095.0
2024-04-10 15:40:00,248.0,248.48,248.0,248.23,26014.0,243.9649,244.4371,243.9649,244.1911,26014.0
2024-04-10 15:50:00,248.16,248.34,247.8,247.98,95701.0,244.1223,244.2994,243.7681,243.9452,95701.0
2024-04-11 09:30:00,247.0,247.06,245.55,246.73,39283.0,242.9812,243.0402,241.5547,242.7155,39283.0
2024-04-11 09:40:00,246.52,246.85,245.52,245.87,25491.0,242.509,242.8336,241.5252,241.8695,25491.0
2024-04-11 09:50:00,245.87,246.21,245.61,246.1,9603.0,241.8695,242.204,241.6138,242.0958,9603.0
2024-04-11 10:00:00,246.19,246.19,244.19,244.39,32194.0,242.1843,242.1843,240.2169,240.4136,32194.0
2024-04-11 10:10:00,244.44,244.52,244.06,244.31,65565.0,240.4628,240.5415,240.089,240.3349,65565.0
2024-04-11 10:20:00,244.34,244.8,244.32,244.34,20100.0,240.3644,240.817,240.3448,240.3644,20100.0
2024-04-11 10:30:00,244.5,244.8,244.33,244.72,24693.0,240.5218,240.817,240.3546,240.7383,24693.0
2024-04-11 10:40:00,244.8,244.95,244.5,244.73,17549.0,240.817,240.9645,240.5218,240.7481,17549.0
2024-04-11 10:50:00,244.6,245.14,244.6,244.81,16698.0,240.6202,241.1514,240.6202,240.8268,16698.0
2024-04-11 11:00:00,244.81,245.04,244.65,244.81,11819.0,240.8268,241.053,240.6694,240.8268,11819.0
2024-04-11 11:10:00,244.81,244.98,244.63,244.7,12379.0,240.8268,240.994,240.6497,240.7186,12379.0
2024-04-11 11:20:00,244.63,245.22,244.63,245.04,60226.0,240.6497,241.2301,240.6497,241.053,60226.0
2024-04-11 11:30:00,245.03,245.11,244.75,244.98,22676.0,241.0432,241.1219,240.7678,240.994,22676.0
2024-04-11 11:40:00,245.06,245.64,245.05,245.4,10584.0,241.0727,241.6433,241.0629,241.4072,10584.0
2024-04-11 11:50:00,245.62,245.62,245.3,245.44,11598.0,241.6236,241.6236,241.3088,241.4465,11598.0
2024-04-11 12:00:00,245.46,245.47,244.99,245.04,4312.0,241.4662,241.476,241.0039,241.053,4312.0
2024-04-11 12:10:00,245.09,245.41,245.09,245.25,18164.0,241.1022,241.417,241.1022,241.2596,18164.0
2024-04-11 12:20:00,245.28,245.5,245.26,245.28,10238.0,241.2891,241.5056,241.2695,241.2891,10238.0
2024-04-11 12:30:00,245.29,245.34,245.08,245.13,7895.0,241.299,241.3482,241.0924,241.1416,7895.0
2024-04-11 12:40:00,245.14,245.47,245.05,245.47,3339.0,241.1514,241.476,241.0629,241.476,3339.0
2024-04-11 12:50:00,245.49,245.57,245.3,245.49,15028.0,241.4957,241.5744,241.3088,241.4957,15028.0
2024-04-11 13:00:00,245.48,245.97,245.12,245.94,18887.0,241.4859,241.9679,241.1317,241.9384,18887.0
2024-04-11 13:10:00,245.93,246.16,245.85,246.16,7921.0,241.9286,242.1548,241.8499,242.1548,7921.0
2024-04-11 13:20:00,246.25,246.3,245.82,245.97,13528.0,242.2434,242.2925,241.8204,241.9679,13528.0
2024-04-11 13:30:00,245.99,246.09,245.89,246.08,18488.0,241.9876,242.086,241.8892,242.0761,18488.0
2024-04-11 13:40:00,246.07,246.2,245.85,246.15,28801.0,242.0663,242.1942,241.8499,242.145,28801.0
2024-04-11 13:50:00,246.12,246.12,245.89,246.07,24252.0,242.1155,242.1155,241.8892,242.0663,24252.0
2024-04-11 14:00:00,246.12,246.89,246.0,246.82,20515.0,242.1155,242.8729,241.9974,242.8041,20515.0
2024-04-11 14:10:00,246.86,246.86,246.36,246.5,137733.0,242.8434,242.8434,242.3516,242.4893,137733.0
2024-04-11 14:20:00,246.51,246.61,246.19,246.23,26950.0,242.4991,242.5975,242.1843,242.2237,26950.0
2024-04-11 14:30:00,246.18,246.4,246.12,246.28,19816.0,242.1745,242.3909,242.1155,242.2729,19816.0
2024-04-11 14:40:00,246.28,246.31,245.97,246.14,21932.0,242.2729,242.3024,241.9679,242.1351,21932.0
2024-04-11 14:50:00,246.12,246.2,245.65,245.72,31565.0,242.1155,242.1942,241.6531,241.722,31565.0
2024-04-11 15:00:00,245.7,245.73,245.36,245.42,24684.0,241.7023,241.7318,241.3678,241.4269,24684.0
2024-04-11 15:10:00,245.42,245.44,245.07,245.13,31296.0,241.4269,241.4465,241.0826,241.1416,31296.0
2024-04-11 15:20:00,245.15,245.16,244.55,244.72,36338.0,241.1613,241.1711,240.571,240.7383,36338.0
2024-04-11 15:30:00,244.72,244.91,244.53,244.7,49025.0,240.7383,240.9252,240.5513,240.7186,49025.0
2024-04-11 15:40:00,244.7,244.93,244.38,244.38,60601.0,240.7186,240.9448,240.4038,240.4038,60601.0
2024-04-11 15:50:00,244.37,245.11,244.08,244.47,191362.0,240.3939,241.1219,240.1087,240.4923,191362.0
2024-04-12 09:30:00,244.58,245.97,244.58,245.84,24902.0,240.6005,241.9679,240.6005,241.84,24902.0
2024-04-12 09:40:00,245.71,245.99,245.16,245.68,18774.0,241.7121,241.9876,241.1711,241.6826,18774.0
2024-04-12 09:50:00,245.62,245.86,244.94,245.76,18522.0,241.6236,241.8597,240.9547,241.7613,18522.0
2024-04-12 10:00:00,245.76,246.01,245.39,245.77,8299.0,241.7613,242.0073,241.3974,241.7712,8299.0
2024-04-12 10:10:00,245.64,245.68,245.3,245.62,9440.0,241.6433,241.6826,241.3088,241.6236,9440.0
2024-04-12 10:20:00,245.69,245.71,245.21,245.26,9207.0,241.6925,241.7121,241.2203,241.2695,9207.0
2024-04-12 10:30:00,245.25,245.37,245.0,245.11,10660.0,241.2596,241.3777,241.0137,241.1219,10660.0
2024-04-12 10:40:00,245.11,245.37,244.92,245.2,8984.0,241.1219,241.3777,240.935,241.2104,8984.0
2024-04-12 10:50:00,245.05,245.22,244.94,245.06,33696.0,241.0629,241.2301,240.9547,241.0727,33696.0
2024-04-12 11:00:00,245.02,245.27,244.9,245.07,16587.0,241.0334,241.2793,240.9153,241.0826,16587.0
2024-04-12 11:10:00,245.09,245.21,244.98,245.17,10124.0,241.1022,241.2203,240.994,241.1809,10124.0
2024-04-12 11:20:00,245.11,245.15,244.76,245.07,14630.0,241.1219,241.1613,240.7776,241.0826,14630.0
2024-04-12 11:30:00,245.09,245.37,245.06,245.15,10352.0,241.1022,241.3777,241.0727,241.1613,10352.0
2024-04-12 11:40:00,245.22,245.35,244.97,245.2,11757.0,241.2301,241.358,240.9842,241.2104,11757.0
2024-04-12 11:50:00,245.19,245.34,245.0,245.1,8703.0,241.2006,241.3482,241.0137,241.1121,8703.0
2024-04-12 12:00:00,245.08,245.37,244.99,245.31,6494.0,241.0924,241.3777,241.0039,241.3187,6494.0
2024-04-12 12:10:00,245.33,245.33,244.79,244.81,8401.0,241.3383,241.3383,240.8071,240.8268,8401.0
2024-04-12 12:20:00,244.81,245.04,244.8,244.94,4484.0,240.8268,241.053,240.817,240.9547,4484.0
2024-04-12 12:30:00,244.98,245.02,244.44,244.47,12352.0,240.994,241.0334,240.4628,240.4923,12352.0
2024-04-12 12:40:00,244.48,244.72,244.48,244.66,14896.0,240.5022,240.7383,240.5022,240.6792,14896.0
2024-04-12 12:50:00,244.67,244.85,244.61,244.8,5811.0,240.6891,240.8661,240.63,240.817,5811.0
2024-04-12 13:00:00,244.78,244.88,244.35,244.5,22196.0,240.7973,240.8956,240.3743,240.5218,22196.0
2024-04-12 13:10:00,244.52,244.72,244.46,244.59,13032.0,240.5415,240.7383,240.4825,240.6104,13032.0
2024-04-12 13:20:00,244.55,244.62,244.01,244.07,24371.0,240.571,240.6399,240.0398,240.0988,24371.0
2024-04-12 13:30:00,244.05,244.05,243.81,243.98,10318.0,240.0792,240.0792,239.8431,240.0103,10318.0
2024-04-12 13:40:00,244.02,245.13,244.01,245.06,11768.0,240.0496,241.1416,240.0398,241.0727,11768.0
2024-04-12 13:50:00,245.06,245.09,244.79,244.91,17466.0,241.0727,241.1022,240.8071,240.9252,17466.0
2024-04-12 14:00:00,244.86,245.23,244.63,245.14,19134.0,240.876,241.24,240.6497,241.1514,19134.0
2024-04-12 14:10:00,245.15,245.68,245.11,245.43,27673.0,241.1613,241.6826,241.1219,241.4367,27673.0
2024-04-12 14:20:00,245.43,245.54,245.12,245.28,13408.0,241.4367,241.5449,241.1317,241.2891,13408.0
2024-04-12 14:30:00,245.27,245.29,244.69,244.77,9965.0,241.2793,241.299,240.7087,240.7874,9965.0
2024-04-12 14:40:00,244.74,245.07,244.68,244.73,11456.0,240.7579,241.0826,240.6989,240.7481,11456.0
2024-04-12 14:50:00,244.69,245.0,244.67,244.83,11501.0,240.7087,241.0137,240.6891,240.8465,11501.0
2024-04-12 15:00:00,244.79,244.8,244.47,244.74,11394.0,240.8071,240.817,240.4923,240.7579,11394.0
2024-04-12 15:10:00,244.73,244.95,244.62,244.93,11910.0,240.7481,240.9645,240.6399,240.9448,11910.0
2024-04-12 15:20:00,244.96,245.19,244.95,245.04,10105.0,240.9743,241.2006,240.9645,241.053,10105.0
2024-04-12 15:30:00,245.05,245.24,244.76,244.81,17511.0,241.0629,241.2498,240.7776,240.8268,17511.0
2024-04-12 15:40:00,244.79,245.56,244.79,245.56,38904.0,240.8071,241.5646,240.8071,241.5646,38904.0
2024-04-12 15:50:00,245.47,245.84,245.23,245.84,130553.0,241.476,241.84,241.24,241.84,130553.0
2024-04-15 09:30:00,249.35,249.39,247.82,248.28,35355.0,245.2929,245.3323,243.7878,244.2403,35355.0
2024-04-15 09:40:00,248.26,248.91,248.25,248.69,23593.0,244.2207,244.8601,244.2108,244.6437,23593.0
2024-04-15 09:50:00,248.7,248.86,248.52,248.72,29980.0,244.6535,244.8109,244.4764,244.6732,29980.0
2024-04-15 10:00:00,248.7,248.79,247.53,247.54,26319.0,244.6535,244.742,243.5025,243.5124,26319.0
2024-04-15 10:10:00,247.43,247.57,247.01,247.57,22289.0,243.4042,243.5419,242.991,243.5419,22289.0
2024-04-15 10:20:00,247.42,247.57,247.06,247.34,15840.0,243.3943,243.5419,243.0402,243.3156,15840.0
2024-04-15 10:30:00,247.34,247.72,246.7,246.7,11128.0,243.3156,243.6894,242.686,242.686,11128.0
2024-04-15 10:40:00,246.69,246.95,246.49,246.49,15461.0,242.6762,242.932,242.4795,242.4795,15461.0
2024-04-15 10:50:00,246.54,246.94,246.44,246.67,5942.0,242.5286,242.9221,242.4303,242.6565,5942.0
2024-04-15 11:00:00,246.67,246.68,246.44,246.55,7154.0,242.6565,242.6664,242.4303,242.5385,7154.0
2024-04-15 11:10:00,246.43,246.99,246.43,246.97,8625.0,242.4204,242.9713,242.4204,242.9516,8625.0
2024-04-15 11:20:00,246.98,247.08,246.88,247.02,7124.0,242.9615,243.0599,242.8631,243.0008,7124.0
2024-04-15 11:30:00,247.0,247.0,246.74,246.91,5999.0,242.9812,242.9812,242.7254,242.8926,5999.0
2024-04-15 11:40:00,246.9,247.4,246.9,247.03,7206.0,242.8828,243.3746,242.8828,243.0107,7206.0
2024-04-15 11:50:00,247.08,247.32,247.08,247.15,3669.0,243.0599,243.2959,243.0599,243.1287,3669.0
2024-04-15 12:00:00,247.21,247.43,247.08,247.11,17411.0,243.1877,243.4042,243.0599,243.0894,17411.0
2024-04-15 12:10:00,247.14,247.16,246.82,246.82,6249.0,243.1189,243.1386,242.8041,242.8041,6249.0
2024-04-15 12:20:00,246.81,246.94,246.25,246.45,8764.0,242.7942,242.9221,242.2434,242.4401,8764.0
2024-04-15 12:30:00,246.4,246.47,246.08,246.21,8312.0,242.3909,242.4598,242.0761,242.204,8312.0
2024-04-15 12:40:00,246.28,246.32,246.07,246.07,5717.0,242.2729,242.3122,242.0663,242.0663,5717.0
2024-04-15 12:50:00,246.07,246.3,246.06,246.26,5330.0,242.0663,242.2925,242.0564,242.2532,5330.0
2024-04-15 13:00:00,246.2,246.3,246.05,246.18,5210.0,242.1942,242.2925,242.0466,242.1745,5210.0
2024-04-15 13:10:00,246.13,246.13,245.64,245.64,5999.0,242.1253,242.1253,241.6433,241.6433,5999.0
2024-04-15 13:20:00,245.59,245.63,245.24,245.29,10471.0,241.5941,241.6334,241.2498,241.299,10471.0
2024-04-15 13:30:00,245.18,245.39,244.61,245.16,24872.0,241.1908,241.3974,240.63,241.1711,24872.0
2024-04-15 13:40:00,245.17,245.56,244.78,244.84,9779.0,241.1809,241.5646,240.7973,240.8563,9779.0
2024-04-15 13:50:00,244.82,245.28,244.54,245.09,23225.0,240.8366,241.2891,240.5612,241.1022,23225.0
2024-04-15 14:00:00,245.05,245.11,244.78,244.89,9460.0,241.0629,241.1219,240.7973,240.9055,9460.0
2024-04-15 14:10:00,244.84,245.08,244.68,245.08,15829.0,240.8563,241.0924,240.6989,241.0924,15829.0
2024-04-15 14:20:00,245.14,245.24,244.94,244.96,7543.0,241.1514,241.2498,240.9547,240.9743,7543.0
2024-04-15 14:30:00,244.92,245.27,244.91,244.99,11504.0,240.935,241.2793,240.9252,241.0039,11504.0
2024-04-15 14:40:00,245.04,245.18,244.71,244.72,5699.0,241.053,241.1908,240.7284,240.7383,5699.0
2024-04-15 14:50:00,244.72,244.78,244.21,244.78,8130.0,240.7383,240.7973,240.2366,240.7973,8130.0
2024-04-15 15:00:00,244.75,245.06,244.6,245.06,24446.0,240.7678,241.0727,240.6202,241.0727,24446.0
2024-04-15 15:10:00,245.02,245.32,244.83,244.83,23746.0,241.0334,241.3285,240.8465,240.8465,23746.0
2024-04-15 15:20:00,244.89,245.32,244.86,245.09,14986.0,240.9055,241.3285,240.876,241.1022,14986.0
2024-04-15 15:30:00,245.14,245.81,245.03,245.19,18102.0,241.1514,241.8105,241.0432,241.2006,18102.0
2024-04-15 15:40:00,245.14,245.16,244.58,245.06,31432.0,241.1514,241.1711,240.6005,241.0727,31432.0
2024-04-15 15:50:00,245.01,245.06,244.39,244.43,129627.0,241.0235,241.0727,240.4136,240.453,129627.0
2024-04-16 09:30:00,245.91,246.64,245.65,245.91,21454.0,241.9089,242.627,241.6531,241.9089,21454.0
2024-04-16 09:40:00,245.66,246.44,245.46,245.92,10938.0,241.663,242.4303,241.4662,241.9187,10938.0
2024-04-16 09:50:00,245.97,246.61,245.83,246.0,19198.0,241.9679,242.5975,241.8302,241.9974,19198.0
2024-04-16 10:00:00,246.0,246.25,245.59,246.13,11392.0,241.9974,242.2434,241.5941,242.1253,11392.0
2024-04-16 10:10:00,245.97,246.5,245.97,246.11,15204.0,241.9679,242.4893,241.9679,242.1056,15204.0
2024-04-16 10:20:00,246.01,246.09,245.31,245.46,4392.0,242.0073,242.086,241.3187,241.4662,4392.0
2024-04-16 10:30:00,245.36,245.61,245.24,245.46,10887.0,241.3678,241.6138,241.2498,241.4662,10887.0
2024-04-16 10:40:00,245.48,245.77,245.48,245.59,16532.0,241.4859,241.7712,241.4859,241.5941,16532.0
2024-04-16 10:50:00,245.48,245.48,245.16,245.27,5112.0,241.4859,241.4859,241.1711,241.2793,5112.0
2024-04-16 11:00:00,245.31,245.31,244.82,244.82,8724.0,241.3187,241.3187,240.8366,240.8366,8724.0
2024-04-16 11:10:00,244.91,245.05,244.62,244.97,17348.0,240.9252,241.0629,240.6399,240.9842,17348.0
2024-04-16 11:20:00,244.92,245.41,244.88,245.02,4874.0,240.935,241.417,240.8956,241.0334,4874.0
2024-04-16 11:30:00,245.01,245.2,244.76,245.14,8124.0,241.0235,241.2104,240.7776,241.1514,8124.0
2024-04-16 11:40:00,245.2,245.68,245.19,245.56,5000.0,241.2104,241.6826,241.2006,241.5646,5000.0
2024-04-16 11:50:00,245.61,245.86,245.41,245.54,8908.0,241.6138,241.8597,241.417,241.5449,8908.0
2024-04-16 12:00:00,245.54,245.54,245.33,245.48,3739.0,241.5449,241.5449,241.3383,241.4859,3739.0
2024-04-16 12:10:00,245.47,245.77,245.47,245.69,3153.0,241.476,241.7712,241.476,241.6925,3153.0
2024-04-16 12:20:00,245.68,245.94,245.6,245.84,3496.0,241.6826,241.9384,241.6039,241.84,3496.0
2024-04-16 12:30:00,246.06,246.08,245.78,245.89,7238.0,242.0564,242.0761,241.781,241.8892,7238.0
2024-04-16 12:40:00,245.96,246.15,245.8,246.15,3118.0,241.9581,242.145,241.8007,242.145,3118.0
2024-04-16 12:50:00,246.26,246.26,245.85,245.9,10381.0,242.2532,242.2532,241.8499,241.8991,10381.0
2024-04-16 13:00:00,245.86,245.91,245.54,245.9,8214.0,241.8597,241.9089,241.5449,241.8991,8214.0
2024-04-16 13:10:00,245.9,246.14,245.82,246.11,7779.0,241.8991,242.1351,241.8204,242.1056,7779.0
2024-04-16 13:20:00,246.06,246.29,246.01,246.01,11792.0,242.0564,242.2827,242.0073,242.0073,11792.0
2024-04-16 13:30:00,246.05,246.4,245.38,246.13,13718.0,242.0466,242.3909,241.3875,242.1253,13718.0
2024-04-16 13:40:00,246.4,246.44,245.89,245.89,6132.0,242.3909,242.4303,241.8892,241.8892,6132.0
2024-04-16 13:50:00,245.81,245.93,245.41,245.79,8878.0,241.8105,241.9286,241.417,241.7908,8878.0
2024-04-16 14:00:00,245.76,246.32,245.44,246.32,8882.0,241.7613,242.3122,241.4465,242.3122,8882.0
2024-04-16 14:10:00,246.24,246.41,245.35,245.35,5994.0,242.2335,242.4008,241.358,241.358,5994.0
2024-04-16 14:20:00,245.38,245.49,245.02,245.09,9206.0,241.3875,241.4957,241.0334,241.1022,9206.0
2024-04-16 14:30:00,245.25,245.7,245.25,245.49,5929.0,241.2596,241.7023,241.2596,241.4957,5929.0
2024-04-16 14:40:00,245.6,245.69,245.4,245.44,6735.0,241.6039,241.6925,241.4072,241.4465,6735.0
2024-04-16 14:50:00,245.47,246.22,245.46,246.22,9031.0,241.476,242.2138,241.4662,242.2138,9031.0
2024-04-16 15:00:00,246.18,246.18,245.78,245.78,8088.0,242.1745,242.1745,241.781,241.781,8088.0
2024-04-16 15:10:00,245.73,245.96,245.71,245.96,13179.0,241.7318,241.9581,241.7121,241.9581,13179.0
2024-04-16 15:20:00,245.97,246.09,245.77,245.97,11505.0,241.9679,242.086,241.7712,241.9679,11505.0
2024-04-16 15:30:00,245.89,245.89,245.03,245.5,19201.0,241.8892,241.8892,241.0432,241.5056,19201.0
2024-04-16 15:40:00,245.48,245.72,245.33,245.72,29906.0,241.4859,241.722,241.3383,241.722,29906.0
2024-04-16 15:50:00,245.67,245.83,245.03,245.22,111865.0,241.6728,241.8302,241.0432,241.2301,111865.0
2024-04-17 09:30:00,243.58,244.99,241.89,243.14,106541.0,239.6168,241.0039,237.9543,239.184,106541.0
2024-04-17 09:40:00,243.41,243.96,242.49,242.59,38175.0,239.4496,239.9906,238.5445,238.6429,38175.0
2024-04-17 09:50:00,242.5,243.51,242.13,243.03,39583.0,238.5544,239.5479,238.1904,239.0757,39583.0
2024-04-17 10:00:00,243.17,243.8,243.05,243.56,23507.0,239.2135,239.8332,239.0954,239.5971,23507.0
2024-04-17 10:10:00,243.56,243.56,242.24,242.26,30910.0,239.5971,239.5971,238.2986,238.3183,30910.0
2024-04-17 10:20:00,242.33,243.03,242.11,242.83,14532.0,238.3871,239.0757,238.1707,238.879,14532.0
2024-04-17 10:30:00,242.97,242.99,242.29,242.42,9749.0,239.0167,239.0364,238.3478,238.4757,9749.0
2024-04-17 10:40:00,242.21,242.43,241.89,242.36,18326.0,238.2691,238.4855,237.9543,238.4167,18326.0
2024-04-17 10:50:00,242.43,242.43,241.38,242.08,12867.0,238.4855,238.4855,237.4526,238.1412,12867.0
2024-04-17 11:00:00,242.15,242.23,241.84,241.84,11492.0,238.2101,238.2888,237.9051,237.9051,11492.0
2024-04-17 11:10:00,241.83,242.24,241.81,242.09,21066.0,237.8953,238.2986,237.8756,238.151,21066.0
2024-04-17 11:20:00,242.26,242.52,242.11,242.2,9375.0,238.3183,238.574,238.1707,238.2593,9375.0
2024-04-17 11:30:00,242.08,242.08,241.54,241.89,9235.0,238.1412,238.1412,237.61,237.9543,9235.0
2024-04-17 11:40:00,241.95,242.37,241.94,242.16,5593.0,238.0133,238.4265,238.0035,238.2199,5593.0
2024-04-17 11:50:00,242.25,242.33,242.13,242.19,6249.0,238.3084,238.3871,238.1904,238.2494,6249.0
2024-04-17 12:00:00,242.23,242.23,241.53,241.66,6954.0,238.2888,238.2888,237.6002,237.728,6954.0
2024-04-17 12:10:00,241.66,242.37,241.66,242.18,16753.0,237.728,238.4265,237.728,238.2396,16753.0
2024-04-17 12:20:00,242.23,242.23,241.77,242.15,9158.0,238.2888,238.2888,237.8363,238.2101,9158.0
2024-04-17 12:30:00,242.1,242.11,241.89,241.98,5239.0,238.1609,238.1707,237.9543,238.0428,5239.0
2024-04-17 12:40:00,242.03,242.16,241.81,242.08,5014.0,238.092,238.2199,237.8756,238.1412,5014.0
2024-04-17 12:50:00,242.01,242.03,241.66,241.86,6258.0,238.0723,238.092,237.728,237.9248,6258.0
2024-04-17 13:00:00,241.84,242.07,241.79,241.86,8128.0,237.9051,238.1314,237.8559,237.9248,8128.0
2024-04-17 13:10:00,241.88,242.48,241.83,242.43,4574.0,237.9445,238.5347,237.8953,238.4855,4574.0
2024-04-17 13:20:00,242.43,242.66,242.23,242.39,11172.0,238.4855,238.7118,238.2888,238.4462,11172.0
2024-04-17 13:30:00,242.43,242.5,242.23,242.23,10060.0,238.4855,238.5544,238.2888,238.2888,10060.0
2024-04-17 13:40:00,242.25,242.38,241.99,242.36,37149.0,238.3084,238.4363,238.0527,238.4167,37149.0
2024-04-17 13:50:00,242.45,242.61,242.19,242.38,9360.0,238.5052,238.6626,238.2494,238.4363,9360.0
2024-04-17 14:00:00,242.32,242.74,242.31,242.57,12604.0,238.3773,238.7905,238.3675,238.6232,12604.0
2024-04-17 14:10:00,242.56,242.6,242.37,242.56,7130.0,238.6134,238.6527,238.4265,238.6134,7130.0
2024-04-17 14:20:00,242.51,242.73,242.28,242.61,11682.0,238.5642,238.7806,238.338,238.6626,11682.0
2024-04-17 14:30:00,242.61,242.86,242.52,242.6,10772.0,238.6626,238.9085,238.574,238.6527,10772.0
2024-04-17 14:40:00,242.65,243.36,242.64,242.98,15596.0,238.7019,239.4004,238.6921,239.0266,15596.0
2024-04-17 14:50:00,242.88,242.92,242.31,242.37,17610.0,238.9282,238.9675,238.3675,238.4265,17610.0
2024-04-17 15:00:00,242.32,242.32,242.05,242.12,8251.0,238.3773,238.3773,238.1117,238.1806,8251.0
2024-04-17 15:10:00,242.07,242.28,241.75,242.28,15135.0,238.1314,238.338,237.8166,238.338,15135.0
2024-04-17 15:20:00,242.32,242.59,242.14,242.43,31777.0,238.3773,238.6429,238.2002,238.4855,31777.0
2024-04-17 15:30:00,242.5,242.81,242.47,242.63,21211.0,238.5544,238.8593,238.5249,238.6823,21211.0
2024-04-17 15:40:00,242.64,243.3,242.55,243.23,39427.0,238.6921,239.3414,238.6036,239.2725,39427.0
2024-04-17 15:50:00,243.26,243.71,242.84,243.48,168892.0,239.302,239.7447,238.8888,239.5184,168892.0
2024-04-18 09:30:00,245.2,245.69,244.62,245.59,30957.0,241.2104,241.6925,240.6399,241.5941,30957.0
2024-04-18 09:40:00,245.5,245.6,244.51,244.9,12238.0,241.5056,241.6039,240.5317,240.9153,12238.0
2024-04-18 09:50:00,244.88,245.34,244.8,245.28,19733.0,240.8956,241.3482,240.817,241.2891,19733.0
2024-04-18 10:00:00,245.36,245.7,245.14,245.7,12137.0,241.3678,241.7023,241.1514,241.7023,12137.0
2024-04-18 10:10:00,245.73,245.73,244.8,244.81,12414.0,241.7318,241.7318,240.817,240.8268,12414.0
2024-04-18 10:20:00,244.81,245.42,244.73,245.39,14716.0,240.8268,241.4269,240.7481,241.3974,14716.0
2024-04-18 10:30:00,245.49,245.76,245.22,245.23,9077.0,241.4957,241.7613,241.2301,241.24,9077.0
2024-04-18 10:40:00,245.21,245.4,245.11,245.15,8179.0,241.2203,241.4072,241.1219,241.1613,8179.0
2024-04-18 10:50:00,245.11,245.59,245.02,245.38,16684.0,241.1219,241.5941,241.0334,241.3875,16684.0
2024-04-18 11:00:00,245.43,245.6,245.06,245.06,12542.0,241.4367,241.6039,241.0727,241.0727,12542.0
2024-04-18 11:10:00,244.95,245.26,244.81,244.9,32139.0,240.9645,241.2695,240.8268,240.9153,32139.0
2024-04-18 11:20:00,244.9,245.06,244.6,244.6,78867.0,240.9153,241.0727,240.6202,240.6202,78867.0
2024-04-18 11:30:00,244.59,245.15,244.41,245.06,22752.0,240.6104,241.1613,240.4333,241.0727,22752.0
2024-04-18 11:40:00,244.97,245.01,244.63,244.84,12574.0,240.9842,241.0235,240.6497,240.8563,12574.0
2024-04-18 11:50:00,244.82,245.07,244.77,244.87,15974.0,240.8366,241.0826,240.7874,240.8858,15974.0
2024-04-18 12:00:00,245.05,245.1,244.8,244.91,6386.0,241.0629,241.1121,240.817,240.9252,6386.0
2024-04-18 12:10:00,244.88,245.08,244.88,245.03,9812.0,240.8956,241.0924,240.8956,241.0432,9812.0
2024-04-18 12:20:00,245.02,245.1,244.88,244.89,6946.0,241.0334,241.1121,240.8956,240.9055,6946.0
2024-04-18 12:30:00,244.88,245.03,244.69,244.91,12671.0,240.8956,241.0432,240.7087,240.9252,12671.0
2024-04-18 12:40:00,244.9,244.91,244.65,244.84,7785.0,240.9153,240.9252,240.6694,240.8563,7785.0
2024-04-18 12:50:00,244.8,245.16,244.79,244.96,7862.0,240.817,241.1711,240.8071,240.9743,7862.0
2024-04-18 13:00:00,244.97,245.22,244.83,244.86,3826.0,240.9842,241.2301,240.8465,240.876,3826.0
2024-04-18 13:10:00,244.84,244.89,244.61,244.7,11133.0,240.8563,240.9055,240.63,240.7186,11133.0
2024-04-18 13:20:00,244.73,245.0,244.43,244.97,12041.0,240.7481,241.0137,240.453,240.9842,12041.0
2024-04-18 13:30:00,244.9,244.93,244.7,244.83,4295.0,240.9153,240.9448,240.7186,240.8465,4295.0
2024-04-18 13:40:00,244.88,245.08,244.68,244.89,6008.0,240.8956,241.0924,240.6989,240.9055,6008.0
2024-04-18 13:50:00,244.94,244.94,244.58,244.79,7139.0,240.9547,240.9547,240.6005,240.8071,7139.0
2024-04-18 14:00:00,244.76,244.76,244.51,244.65,6052.0,240.7776,240.7776,240.5317,240.6694,6052.0
2024-04-18 14:10:00,244.65,245.04,244.54,244.92,11114.0,240.6694,241.053,240.5612,240.935,11114.0
2024-04-18 14:20:00,244.93,245.2,244.9,244.97,5719.0,240.9448,241.2104,240.9153,240.9842,5719.0
2024-04-18 14:30:00,245.03,245.22,244.9,245.2,5890.0,241.0432,241.2301,240.9153,241.2104,5890.0
2024-04-18 14:40:00,245.21,245.53,245.18,245.31,7694.0,241.2203,241.5351,241.1908,241.3187,7694.0
2024-04-18 14:50:00,245.29,245.29,244.91,245.0,11424.0,241.299,241.299,240.9252,241.0137,11424.0
2024-04-18 15:00:00,245.03,245.42,245.03,245.33,9884.0,241.0432,241.4269,241.0432,241.3383,9884.0
2024-04-18 15:10:00,245.38,245.61,245.21,245.44,13227.0,241.3875,241.6138,241.2203,241.4465,13227.0
2024-04-18 15:20:00,245.46,245.69,245.39,245.54,13777.0,241.4662,241.6925,241.3974,241.5449,13777.0
2024-04-18 15:30:00,245.56,245.83,245.54,245.67,16933.0,241.5646,241.8302,241.5449,241.6728,16933.0
2024-04-18 15:40:00,245.67,245.97,245.59,245.94,30474.0,241.6728,241.9679,241.5941,241.9384,30474.0
2024-04-18 15:50:00,245.98,246.08,245.19,245.36,165579.0,241.9778,242.0761,241.2006,241.3678,165579.0
2024-04-19 09:30:00,247.04,247.66,244.97,247.55,87750.0,243.0205,243.6304,240.9842,243.5222,87750.0
2024-04-19 09:40:00,247.53,247.71,247.09,247.26,9413.0,243.5025,243.6796,243.0697,243.2369,9413.0
2024-04-19 09:50:00,247.2,247.96,246.99,247.71,6275.0,243.1779,243.9255,242.9713,243.6796,6275.0
2024-04-19 10:00:00,247.6,247.95,247.57,247.88,11839.0,243.5714,243.9157,243.5419,243.8468,11839.0
2024-04-19 10:10:00,247.92,248.04,247.35,247.35,6514.0,243.8862,244.0042,243.3255,243.3255,6514.0
2024-04-19 10:20:00,247.44,248.15,247.4,248.15,12549.0,243.414,244.1124,243.3746,244.1124,12549.0
2024-04-19 10:30:00,248.04,248.35,247.75,247.78,10627.0,244.0042,244.3092,243.719,243.7485,10627.0
2024-04-19 10:40:00,247.76,248.53,247.7,248.49,10714.0,243.7288,244.4863,243.6698,244.4469,10714.0
2024-04-19 10:50:00,248.5,248.5,247.78,247.98,8416.0,244.4567,244.4567,243.7485,243.9452,8416.0
2024-04-19 11:00:00,247.95,248.53,247.83,248.53,10735.0,243.9157,244.4863,243.7977,244.4863,10735.0
2024-04-19 11:10:00,248.46,248.56,248.3,248.34,10838.0,244.4174,244.5158,244.26,244.2994,10838.0
2024-04-19 11:20:00,248.5,248.65,248.35,248.65,4236.0,244.4567,244.6043,244.3092,244.6043,4236.0
2024-04-19 11:30:00,248.68,248.92,248.56,248.9,8519.0,244.6338,244.8699,244.5158,244.8502,8519.0
2024-04-19 11:40:00,248.99,249.14,248.8,249.07,12643.0,244.9388,245.0863,244.7519,245.0175,12643.0
2024-04-19 11:50:00,249.14,249.38,249.12,249.37,27995.0,245.0863,245.3224,245.0667,245.3126,27995.0
2024-04-19 12:00:00,249.42,249.66,249.25,249.37,8401.0,245.3618,245.5979,245.1945,245.3126,8401.0
2024-04-19 12:10:00,249.31,249.42,249.19,249.22,18670.0,245.2536,245.3618,245.1355,245.165,18670.0
2024-04-19 12:20:00,249.22,249.53,249.2,249.37,19755.0,245.165,245.47,245.1454,245.3126,19755.0
2024-04-19 12:30:00,249.33,249.5,249.25,249.42,7148.0,245.2732,245.4405,245.1945,245.3618,7148.0
2024-04-19 12:40:00,249.39,249.57,249.32,249.57,37486.0,245.3323,245.5093,245.2634,245.5093,37486.0
2024-04-19 12:50:00,249.55,250.08,249.51,250.02,31070.0,245.4897,246.011,245.4503,245.952,31070.0
2024-04-19 13:00:00,250.04,250.21,249.84,250.07,10410.0,245.9717,246.1389,245.7749,246.0012,10410.0
2024-04-19 13:10:00,250.07,250.1,249.8,249.85,17917.0,246.0012,246.0307,245.7356,245.7848,17917.0
2024-04-19 13:20:00,249.86,250.17,249.71,249.85,8745.0,245.7946,246.0996,245.6471,245.7848,8745.0
2024-04-19 13:30:00,249.93,250.01,249.75,249.76,9128.0,245.8635,245.9422,245.6864,245.6962,9128.0
2024-04-19 13:40:00,249.74,250.08,249.71,250.07,13143.0,245.6766,246.011,245.6471,246.0012,13143.0
2024-04-19 13:50:00,250.1,250.38,249.99,250.23,17068.0,246.0307,246.3062,245.9225,246.1586,17068.0
2024-04-19 14:00:00,250.17,250.27,249.78,250.12,23236.0,246.0996,246.198,245.7159,246.0504,23236.0
2024-04-19 14:10:00,250.13,250.25,249.96,250.25,11712.0,246.0602,246.1783,245.893,246.1783,11712.0
2024-04-19 14:20:00,250.22,250.39,249.79,249.79,16443.0,246.1488,246.316,245.7258,245.7258,16443.0
2024-04-19 14:30:00,249.84,249.95,249.63,249.67,15605.0,245.7749,245.8832,245.5684,245.6077,15605.0
2024-04-19 14:40:00,249.64,249.95,249.49,249.87,18265.0,245.5782,245.8832,245.4306,245.8045,18265.0
2024-04-19 14:50:00,249.95,250.23,249.89,250.1,13579.0,245.8832,246.1586,245.8241,246.0307,13579.0
2024-04-19 15:00:00,250.0,250.34,249.92,250.1,20819.0,245.9323,246.2668,245.8536,246.0307,20819.0
2024-04-19 15:10:00,249.87,250.2,249.67,249.74,27797.0,245.8045,246.1291,245.6077,245.6766,27797.0
2024-04-19 15:20:00,249.74,250.22,249.57,250.03,25814.0,245.6766,246.1488,245.5093,245.9619,25814.0
2024-04-19 15:30:00,250.06,250.31,249.77,249.95,29349.0,245.9914,246.2373,245.7061,245.8832,29349.0
2024-04-19 15:40:00,249.89,250.05,249.76,250.02,36061.0,245.8241,245.9815,245.6962,245.952,36061.0
2024-04-19 15:50:00,249.95,250.63,249.86,250.27,162788.0,245.8832,246.5521,245.7946,246.198,162788.0
2024-04-22 09:30:00,251.02,251.02,250.12,250.27,13877.0,246.9357,246.9357,246.0504,246.198,13877.0
2024-04-22 09:40:00,250.31,250.48,250.0,250.42,5184.0,246.2373,246.4045,245.9323,246.3455,5184.0
2024-04-22 09:50:00,250.42,250.92,250.18,250.91,6821.0,246.3455,246.8374,246.1094,246.8275,6821.0
2024-04-22 10:00:00,251.11,251.53,250.97,250.97,7405.0,247.0243,247.4374,246.8866,246.8866,7405.0
2024-04-22 10:10:00,251.02,251.42,250.97,251.08,7808.0,246.9357,247.3292,246.8866,246.9948,7808.0
2024-04-22 10:20:00,251.06,251.86,250.88,251.79,8632.0,246.9751,247.7621,246.798,247.6932,8632.0
2024-04-22 10:30:00,251.86,251.86,251.42,251.57,9804.0,247.7621,247.7621,247.3292,247.4768,9804.0
2024-04-22 10:40:00,251.63,251.95,251.57,251.91,4086.0,247.5358,247.8506,247.4768,247.8113,4086.0
2024-04-22 10:50:00,251.86,251.87,251.52,251.58,4323.0,247.7621,247.7719,247.4276,247.4866,4323.0
2024-04-22 11:00:00,251.52,251.67,251.29,251.41,5682.0,247.4276,247.5752,247.2014,247.3194,5682.0
2024-04-22 11:10:00,251.4,251.59,251.31,251.55,8600.0,247.3096,247.4965,247.221,247.4571,8600.0
2024-04-22 11:20:00,251.52,251.58,250.92,250.98,13610.0,247.4276,247.4866,246.8374,246.8964,13610.0
2024-04-22 11:30:00,250.97,251.28,250.97,251.28,6251.0,246.8866,247.1915,246.8866,247.1915,6251.0
2024-04-22 11:40:00,251.25,251.67,251.25,251.62,4491.0,247.162,247.5752,247.162,247.526,4491.0
2024-04-22 11:50:00,251.62,251.86,251.54,251.72,9109.0,247.526,247.7621,247.4473,247.6244,9109.0
2024-04-22 12:00:00,251.75,251.83,251.52,251.8,13181.0,247.6539,247.7326,247.4276,247.7031,13181.0
2024-04-22 12:10:00,251.79,251.95,251.74,251.86,8357.0,247.6932,247.8506,247.644,247.7621,8357.0
2024-04-22 12:20:00,251.79,252.09,251.66,252.03,8480.0,247.6932,247.9883,247.5653,247.9293,8480.0
2024-04-22 12:30:00,252.01,252.01,251.74,251.9,18788.0,247.9096,247.9096,247.644,247.8014,18788.0
2024-04-22 12:40:00,251.88,252.2,251.86,252.2,6467.0,247.7818,248.0965,247.7621,248.0965,6467.0
2024-04-22 12:50:00,252.14,252.15,251.99,252.09,2474.0,248.0375,248.0474,247.89,247.9883,2474.0
2024-04-22 13:00:00,252.19,252.23,252.01,252.07,8904.0,248.0867,248.1261,247.9096,247.9687,8904.0
2024-04-22 13:10:00,252.09,252.27,252.07,252.1,8829.0,247.9883,248.1654,247.9687,247.9982,8829.0
2024-04-22 13:20:00,252.12,252.46,252.02,252.46,6750.0,248.0178,248.3523,247.9195,248.3523,6750.0
2024-04-22 13:30:00,252.41,252.57,252.36,252.48,10855.0,248.3031,248.4605,248.2539,248.372,10855.0
2024-04-22 13:40:00,252.49,252.9,252.47,252.89,12699.0,248.3818,248.7852,248.3622,248.7753,12699.0
2024-04-22 13:50:00,252.9,253.37,252.9,253.18,7112.0,248.7852,249.2475,248.7852,249.0606,7112.0
2024-04-22 14:00:00,253.28,253.41,253.21,253.32,7725.0,249.159,249.2869,249.0901,249.1983,7725.0
2024-04-22 14:10:00,253.32,253.51,253.16,253.33,11074.0,249.1983,249.3852,249.0409,249.2082,11074.0
2024-04-22 14:20:00,253.39,253.57,253.37,253.39,7244.0,249.2672,249.4443,249.2475,249.2672,7244.0
2024-04-22 14:30:00,253.37,253.41,253.09,253.15,10166.0,249.2475,249.2869,248.9721,249.0311,10166.0
2024-04-22 14:40:00,253.17,253.17,252.85,253.07,11912.0,249.0508,249.0508,248.736,248.9524,11912.0
2024-04-22 14:50:00,253.08,253.1,252.78,253.02,14470.0,248.9622,248.9819,248.6671,248.9032,14470.0
2024-04-22 15:00:00,252.94,253.02,252.56,252.9,24585.0,248.8245,248.9032,248.4507,248.7852,24585.0
2024-04-22 15:10:00,252.9,252.98,252.62,252.62,10424.0,248.7852,248.8639,248.5097,248.5097,10424.0
2024-04-22 15:20:00,252.65,252.7,252.51,252.65,16399.0,248.5392,248.5884,248.4015,248.5392,16399.0
2024-04-22 15:30:00,252.62,252.68,252.07,252.27,17557.0,248.5097,248.5687,247.9687,248.1654,17557.0
2024-04-22 15:40:00,252.3,252.32,252.04,252.24,22857.0,248.1949,248.2146,247.9392,248.1359,22857.0
2024-04-22 15:50:00,252.3,252.3,251.25,251.47,161518.0,248.1949,248.1949,247.162,247.3784,161518.0
2024-04-23 09:30:00,251.82,252.95,251.5,252.69,31768.0,247.7227,248.8343,247.4079,248.5786,31768.0
2024-04-23 09:40:00,252.63,252.78,251.79,252.05,16841.0,248.5196,248.6671,247.6932,247.949,16841.0
2024-04-23 09:50:00,252.06,252.07,250.68,250.97,24341.0,247.9588,247.9687,246.6013,246.8866,24341.0
2024-04-23 10:00:00,250.98,250.98,249.7,250.17,16873.0,246.8964,246.8964,245.6372,246.0996,16873.0
2024-04-23 10:10:00,250.27,250.73,250.27,250.73,13363.0,246.198,246.6505,246.198,246.6505,13363.0
2024-04-23 10:20:00,250.73,251.12,250.45,251.05,14915.0,246.6505,247.0341,246.375,246.9653,14915.0
2024-04-23 10:30:00,251.05,251.28,250.59,250.82,20138.0,246.9653,247.1915,246.5127,246.739,20138.0
2024-04-23 10:40:00,250.84,251.54,250.81,251.41,20346.0,246.7587,247.4473,246.7292,247.3194,20346.0
2024-04-23 10:50:00,251.55,251.8,250.87,251.13,16251.0,247.4571,247.7031,246.7882,247.044,16251.0
2024-04-23 11:00:00,251.19,251.37,250.9,250.9,15029.0,247.103,247.2801,246.8177,246.8177,15029.0
2024-04-23 11:10:00,250.97,251.34,250.77,251.18,14505.0,246.8866,247.2505,246.6898,247.0931,14505.0
2024-04-23 11:20:00,251.12,251.6,251.12,251.52,14242.0,247.0341,247.5063,247.0341,247.4276,14242.0
2024-04-23 11:30:00,251.41,251.48,251.15,251.28,6288.0,247.3194,247.3883,247.0636,247.1915,6288.0
2024-04-23 11:40:00,251.31,251.31,250.95,251.14,11061.0,247.221,247.221,246.8669,247.0538,11061.0
2024-04-23 11:50:00,251.15,251.27,251.05,251.17,9703.0,247.0636,247.1817,246.9653,247.0833,9703.0
2024-04-23 12:00:00,251.22,251.22,250.93,251.19,5294.0,247.1325,247.1325,246.8472,247.103,5294.0
2024-04-23 12:10:00,251.17,251.3,251.05,251.23,8621.0,247.0833,247.2112,246.9653,247.1423,8621.0
2024-04-23 12:20:00,251.33,251.46,251.28,251.33,6641.0,247.2407,247.3686,247.1915,247.2407,6641.0
2024-04-23 12:30:00,251.33,251.43,251.14,251.24,10131.0,247.2407,247.3391,247.0538,247.1522,10131.0
2024-04-23 12:40:00,251.24,251.27,251.1,251.13,8960.0,247.1522,247.1817,247.0144,247.044,8960.0
2024-04-23 12:50:00,251.21,251.29,250.92,251.22,8090.0,247.1227,247.2014,246.8374,247.1325,8090.0
2024-04-23 13:00:00,251.22,251.71,251.21,251.52,8263.0,247.1325,247.6145,247.1227,247.4276,8263.0
2024-04-23 13:10:00,251.53,251.65,251.26,251.27,11462.0,247.4374,247.5555,247.1718,247.1817,11462.0
2024-04-23 13:20:00,251.29,251.36,251.2,251.35,8858.0,247.2014,247.2702,247.1128,247.2604,8858.0
2024-04-23 13:30:00,251.32,251.45,251.18,251.24,7745.0,247.2309,247.3588,247.0931,247.1522,7745.0
2024-04-23 13:40:00,251.2,251.67,251.08,251.6,6607.0,247.1128,247.5752,246.9948,247.5063,6607.0
2024-04-23 13:50:00,251.54,251.54,251.26,251.36,9189.0,247.4473,247.4473,247.1718,247.2702,9189.0
2024-04-23 14:00:00,251.35,251.36,250.8,250.91,65697.0,247.2604,247.2702,246.7193,246.8275,65697.0
2024-04-23 14:10:00,250.94,250.98,250.73,250.87,14702.0,246.857,246.8964,246.6505,246.7882,14702.0
2024-04-23 14:20:00,250.91,251.12,250.74,250.83,44334.0,246.8275,247.0341,246.6603,246.7488,44334.0
2024-04-23 14:30:00,250.79,250.9,250.65,250.78,15168.0,246.7095,246.8177,246.5718,246.6997,15168.0
2024-04-23 14:40:00,250.78,250.87,250.49,250.69,22322.0,246.6997,246.7882,246.4144,246.6111,22322.0
2024-04-23 14:50:00,250.7,250.77,250.48,250.67,14760.0,246.621,246.6898,246.4045,246.5914,14760.0
2024-04-23 15:00:00,250.68,250.69,250.23,250.34,22505.0,246.6013,246.6111,246.1586,246.2668,22505.0
2024-04-23 15:10:00,250.33,250.48,250.04,250.04,49002.0,246.257,246.4045,245.9717,245.9717,49002.0
2024-04-23 15:20:00,250.04,250.34,249.89,250.34,22436.0,245.9717,246.2668,245.8241,246.2668,22436.0
2024-04-23 15:30:00,250.25,250.28,249.77,249.8,51805.0,246.1783,246.2078,245.7061,245.7356,51805.0
2024-04-23 15:40:00,249.79,250.09,249.68,249.81,90710.0,245.7258,246.0209,245.6176,245.7454,90710.0
2024-04-23 15:50:00,249.84,249.91,249.14,249.79,198346.0,245.7749,245.8438,245.0863,245.7258,198346.0
2024-04-24 09:30:00,240.57,243.61,240.01,241.53,94608.0,236.6558,239.6463,236.1049,237.6002,94608.0
2024-04-24 09:40:00,241.63,242.5,239.66,239.75,61147.0,237.6985,238.5544,235.7606,235.8491,61147.0
2024-04-24 09:50:00,239.87,241.21,239.49,240.5,106280.0,235.9672,237.2854,235.5933,236.5869,106280.0
2024-04-24 10:00:00,240.6,240.97,239.93,240.93,59854.0,236.6853,237.0493,236.0262,237.0099,59854.0
2024-04-24 10:10:00,240.75,240.85,240.08,240.29,31446.0,236.8328,236.9312,236.1737,236.3803,31446.0
2024-04-24 10:20:00,240.2,240.24,238.85,239.4,41484.0,236.2918,236.3311,234.9638,235.5048,41484.0
2024-04-24 10:30:00,239.39,239.7,239.0,239.62,53766.0,235.495,235.7999,235.1113,235.7212,53766.0
2024-04-24 10:40:00,239.7,239.99,239.2,239.84,27817.0,235.7999,236.0852,235.3081,235.9377,27817.0
2024-04-24 10:50:00,239.9,240.59,239.0,239.09,48628.0,235.9967,236.6755,235.1113,235.1999,48628.0
2024-04-24 11:00:00,239.09,240.16,239.09,239.63,36419.0,235.1999,236.2524,235.1999,235.7311,36419.0
2024-04-24 11:10:00,239.73,240.35,239.35,240.11,15707.0,235.8294,236.4394,235.4556,236.2033,15707.0
2024-04-24 11:20:00,240.25,240.46,239.79,240.11,36809.0,236.341,236.5476,235.8885,236.2033,36809.0
2024-04-24 11:30:00,240.26,240.73,240.15,240.44,33428.0,236.3508,236.8132,236.2426,236.5279,33428.0
2024-04-24 11:40:00,240.49,240.52,239.85,239.85,17756.0,236.5771,236.6066,235.9475,235.9475,17756.0
2024-04-24 11:50:00,239.8,240.4,239.76,240.1,18827.0,235.8983,236.4885,235.859,236.1934,18827.0
2024-04-24 12:00:00,240.19,240.34,239.98,240.03,38820.0,236.282,236.4295,236.0754,236.1246,38820.0
2024-04-24 12:10:00,240.09,241.25,240.03,241.24,24663.0,236.1836,237.3247,236.1246,237.3149,24663.0
2024-04-24 12:20:00,241.22,241.77,241.08,241.33,42000.0,237.2952,237.8363,237.1575,237.4034,42000.0
2024-04-24 12:30:00,241.33,242.23,241.32,241.72,41986.0,237.4034,238.2888,237.3936,237.7871,41986.0
2024-04-24 12:40:00,241.7,241.91,241.1,241.15,31787.0,237.7674,237.974,237.1772,237.2263,31787.0
2024-04-24 12:50:00,241.17,241.73,241.09,241.68,24728.0,237.246,237.7969,237.1673,237.7477,24728.0
2024-04-24 13:00:00,241.78,242.43,241.71,242.39,12976.0,237.8461,238.4855,237.7772,238.4462,12976.0
2024-04-24 13:10:00,242.44,242.61,242.12,242.12,36543.0,238.4953,238.6626,238.1806,238.1806,36543.0
2024-04-24 13:20:00,242.04,242.46,241.95,242.09,69594.0,238.1019,238.515,238.0133,238.151,69594.0
2024-04-24 13:30:00,242.1,242.15,241.56,241.7,16701.0,238.1609,238.2101,237.6297,237.7674,16701.0
2024-04-24 13:40:00,241.69,242.25,241.63,242.14,13717.0,237.7576,238.3084,237.6985,238.2002,13717.0
2024-04-24 13:50:00,242.17,242.75,242.16,242.47,25123.0,238.2297,238.8003,238.2199,238.5249,25123.0
2024-04-24 14:00:00,242.51,242.58,241.6,241.6,21759.0,238.5642,238.6331,237.669,237.669,21759.0
2024-04-24 14:10:00,241.74,242.04,241.44,241.5,18242.0,237.8067,238.1019,237.5116,237.5706,18242.0
2024-04-24 14:20:00,241.52,241.95,241.49,241.6,18379.0,237.5903,238.0133,237.5608,237.669,18379.0
2024-04-24 14:30:00,241.57,241.79,241.38,241.78,19946.0,237.6395,237.8559,237.4526,237.8461,19946.0
2024-04-24 14:40:00,241.78,242.13,241.76,242.1,20784.0,237.8461,238.1904,237.8264,238.1609,20784.0
2024-04-24 14:50:00,242.14,242.38,241.79,241.91,20599.0,238.2002,238.4363,237.8559,237.974,20599.0
2024-04-24 15:00:00,241.82,242.27,241.75,242.27,24755.0,237.8854,238.3281,237.8166,238.3281,24755.0
2024-04-24 15:10:00,242.21,242.31,241.85,241.97,19822.0,238.2691,238.3675,237.9149,238.033,19822.0
2024-04-24 15:20:00,242.05,242.18,241.98,242.09,20813.0,238.1117,238.2396,238.0428,238.151,20813.0
2024-04-24 15:30:00,242.09,242.14,241.73,241.93,34171.0,238.151,238.2002,237.7969,237.9936,34171.0
2024-04-24 15:40:00,241.87,242.25,241.73,242.01,34151.0,237.9346,238.3084,237.7969,238.0723,34151.0
2024-04-24 15:50:00,241.98,243.08,241.91,243.06,137843.0,238.0428,239.1249,237.974,239.1053,137843.0
2024-04-25 09:30:00,242.75,243.97,242.25,243.72,61018.0,238.8003,240.0005,238.3084,239.7545,61018.0
2024-04-25 09:40:00,243.52,244.11,243.09,243.29,26500.0,239.5578,240.1382,239.1348,239.3315,26500.0
2024-04-25 09:50:00,243.18,243.79,243.0,243.62,23892.0,239.2233,239.8234,239.0462,239.6562,23892.0
2024-04-25 10:00:00,243.43,243.92,242.93,243.8,27190.0,239.4692,239.9513,238.9774,239.8332,27190.0
2024-04-25 10:10:00,243.7,243.76,243.25,243.33,34038.0,239.7348,239.7939,239.2922,239.3709,34038.0
2024-04-25 10:20:00,243.34,243.63,243.22,243.43,22071.0,239.3807,239.666,239.2627,239.4692,22071.0
2024-04-25 10:30:00,243.36,243.61,243.09,243.19,17827.0,239.4004,239.6463,239.1348,239.2331,17827.0
2024-04-25 10:40:00,243.19,243.22,242.67,243.04,19652.0,239.2331,239.2627,238.7216,239.0856,19652.0
2024-04-25 10:50:00,243.1,243.12,242.64,242.98,25457.0,239.1446,239.1643,238.6921,239.0266,25457.0
2024-04-25 11:00:00,243.04,243.31,242.96,243.3,17265.0,239.0856,239.3512,239.0069,239.3414,17265.0
2024-04-25 11:10:00,243.27,243.93,243.26,243.9,33292.0,239.3118,239.9611,239.302,239.9316,33292.0
2024-04-25 11:20:00,243.98,244.02,243.6,243.61,17207.0,240.0103,240.0496,239.6365,239.6463,17207.0
2024-04-25 11:30:00,243.69,243.99,243.65,243.95,18639.0,239.725,240.0201,239.6857,239.9808,18639.0
2024-04-25 11:40:00,243.95,244.12,243.86,244.1,13696.0,239.9808,240.148,239.8922,240.1283,13696.0
2024-04-25 11:50:00,244.09,244.48,244.05,244.47,14557.0,240.1185,240.5022,240.0792,240.4923,14557.0
2024-04-25 12:00:00,244.49,244.93,244.42,244.84,16198.0,240.512,240.9448,240.4431,240.8563,16198.0
2024-04-25 12:10:00,244.86,245.09,244.54,245.09,13461.0,240.876,241.1022,240.5612,241.1022,13461.0
2024-04-25 12:20:00,245.07,245.73,245.07,245.73,16492.0,241.0826,241.7318,241.0826,241.7318,16492.0
2024-04-25 12:30:00,245.56,245.57,245.23,245.47,20153.0,241.5646,241.5744,241.24,241.476,20153.0
2024-04-25 12:40:00,245.47,245.59,245.28,245.33,16224.0,241.476,241.5941,241.2891,241.3383,16224.0
2024-04-25 12:50:00,245.35,245.66,245.32,245.45,15156.0,241.358,241.663,241.3285,241.4564,15156.0
2024-04-25 13:00:00,245.37,245.38,244.95,245.08,16562.0,241.3777,241.3875,240.9645,241.0924,16562.0
2024-04-25 13:10:00,245.09,245.29,244.94,245.17,16308.0,241.1022,241.299,240.9547,241.1809,16308.0
2024-04-25 13:20:00,245.12,245.17,244.9,245.03,13539.0,241.1317,241.1809,240.9153,241.0432,13539.0
2024-04-25 13:30:00,245.01,245.73,245.0,245.7,12686.0,241.0235,241.7318,241.0137,241.7023,12686.0
2024-04-25 13:40:00,245.7,245.83,245.5,245.71,14122.0,241.7023,241.8302,241.5056,241.7121,14122.0
2024-04-25 13:50:00,245.7,245.77,245.43,245.48,13316.0,241.7023,241.7712,241.4367,241.4859,13316.0
2024-04-25 14:00:00,245.47,245.47,245.3,245.39,14455.0,241.476,241.476,241.3088,241.3974,14455.0
2024-04-25 14:10:00,245.36,245.63,245.27,245.58,15862.0,241.3678,241.6334,241.2793,241.5843,15862.0
2024-04-25 14:20:00,245.65,245.78,245.15,245.15,19127.0,241.6531,241.781,241.1613,241.1613,19127.0
2024-04-25 14:30:00,245.22,245.49,245.15,245.39,11883.0,241.2301,241.4957,241.1613,241.3974,11883.0
2024-04-25 14:40:00,245.39,245.42,245.05,245.23,12892.0,241.3974,241.4269,241.0629,241.24,12892.0
2024-04-25 14:50:00,245.21,245.61,245.15,245.55,10631.0,241.2203,241.6138,241.1613,241.5547,10631.0
2024-04-25 15:00:00,245.58,245.88,245.54,245.88,13345.0,241.5843,241.8794,241.5449,241.8794,13345.0
2024-04-25 15:10:00,245.87,246.07,245.75,245.75,22572.0,241.8695,242.0663,241.7515,241.7515,22572.0
2024-04-25 15:20:00,245.72,246.03,245.68,246.02,21724.0,241.722,242.0269,241.6826,242.0171,21724.0
2024-04-25 15:30:00,246.02,246.22,245.75,246.12,30451.0,242.0171,242.2138,241.7515,242.1155,30451.0
2024-04-25 15:40:00,246.15,246.36,245.81,246.09,41362.0,242.145,242.3516,241.8105,242.086,41362.0
2024-04-25 15:50:00,246.04,246.31,245.9,245.96,145858.0,242.0368,242.3024,241.8991,241.9581,145858.0
2024-04-26 09:30:00,243.99,244.5,243.14,243.9,40300.0,240.0201,240.5218,239.184,239.9316,40300.0
2024-04-26 09:40:00,243.81,244.8,243.54,244.7,26763.0,239.8431,240.817,239.5775,240.7186,26763.0
2024-04-26 09:50:00,244.69,245.73,244.67,245.46,15183.0,240.7087,241.7318,240.6891,241.4662,15183.0
2024-04-26 10:00:00,245.37,246.66,245.37,246.44,15499.0,241.3777,242.6467,241.3777,242.4303,15499.0
2024-04-26 10:10:00,246.51,246.67,245.43,245.55,29751.0,242.4991,242.6565,241.4367,241.5547,29751.0
2024-04-26 10:20:00,245.52,245.77,245.28,245.44,16992.0,241.5252,241.7712,241.2891,241.4465,16992.0
2024-04-26 10:30:00,245.4,245.82,245.3,245.78,22880.0,241.4072,241.8204,241.3088,241.781,22880.0
2024-04-26 10:40:00,245.78,245.78,245.0,245.07,16439.0,241.781,241.781,241.0137,241.0826,16439.0
2024-04-26 10:50:00,245.02,245.56,244.93,245.4,14270.0,241.0334,241.5646,240.9448,241.4072,14270.0
2024-04-26 11:00:00,245.42,245.65,245.35,245.58,17507.0,241.4269,241.6531,241.358,241.5843,17507.0
2024-04-26 11:10:00,245.63,245.63,244.96,245.1,22332.0,241.6334,241.6334,240.9743,241.1121,22332.0
2024-04-26 11:20:00,245.03,245.12,244.93,244.98,12068.0,241.0432,241.1317,240.9448,240.994,12068.0
2024-04-26 11:30:00,245.05,245.31,244.92,245.17,14104.0,241.0629,241.3187,240.935,241.1809,14104.0
2024-04-26 11:40:00,245.17,245.37,244.97,245.03,12959.0,241.1809,241.3777,240.9842,241.0432,12959.0
2024-04-26 11:50:00,245.0,245.18,244.98,245.18,11846.0,241.0137,241.1908,240.994,241.1908,11846.0
2024-04-26 12:00:00,245.18,245.25,245.06,245.22,9798.0,241.1908,241.2596,241.0727,241.2301,9798.0
2024-04-26 12:10:00,245.33,245.59,245.33,245.35,14591.0,241.3383,241.5941,241.3383,241.358,14591.0
2024-04-26 12:20:00,245.4,245.68,245.39,245.49,9809.0,241.4072,241.6826,241.3974,241.4957,9809.0
2024-04-26 12:30:00,245.54,245.72,245.33,245.68,10107.0,241.5449,241.722,241.3383,241.6826,10107.0
2024-04-26 12:40:00,245.68,245.96,245.64,245.85,12920.0,241.6826,241.9581,241.6433,241.8499,12920.0
2024-04-26 12:50:00,245.9,246.05,245.85,245.98,8010.0,241.8991,242.0466,241.8499,241.9778,8010.0
2024-04-26 13:00:00,246.03,246.26,246.01,246.07,8239.0,242.0269,242.2532,242.0073,242.0663,8239.0
2024-04-26 13:10:00,246.01,246.13,245.83,245.83,29382.0,242.0073,242.1253,241.8302,241.8302,29382.0
2024-04-26 13:20:00,245.79,246.19,245.79,246.01,12947.0,241.7908,242.1843,241.7908,242.0073,12947.0
2024-04-26 13:30:00,246.0,246.34,246.0,246.28,11187.0,241.9974,242.3319,241.9974,242.2729,11187.0
2024-04-26 13:40:00,246.31,246.38,246.03,246.24,14691.0,242.3024,242.3712,242.0269,242.2335,14691.0
2024-04-26 13:50:00,246.31,246.37,246.17,246.19,11146.0,242.3024,242.3614,242.1647,242.1843,11146.0
2024-04-26 14:00:00,246.22,246.7,246.11,246.63,20144.0,242.2138,242.686,242.1056,242.6172,20144.0
2024-04-26 14:10:00,246.65,246.91,246.56,246.56,12742.0,242.6369,242.8926,242.5483,242.5483,12742.0
2024-04-26 14:20:00,246.52,246.68,246.42,246.63,12489.0,242.509,242.6664,242.4106,242.6172,12489.0
2024-04-26 14:30:00,246.67,246.76,246.5,246.69,13712.0,242.6565,242.7451,242.4893,242.6762,13712.0
2024-04-26 14:40:00,246.69,246.76,246.63,246.68,10858.0,242.6762,242.7451,242.6172,242.6664,10858.0
2024-04-26 14:50:00,246.65,246.7,246.47,246.62,25732.0,242.6369,242.686,242.4598,242.6073,25732.0
2024-04-26 15:00:00,246.63,246.87,246.6,246.79,10073.0,242.6172,242.8533,242.5877,242.7746,10073.0
2024-04-26 15:10:00,246.84,246.84,246.68,246.68,13667.0,242.8238,242.8238,242.6664,242.6664,13667.0
2024-04-26 15:20:00,246.68,246.7,246.31,246.36,30091.0,242.6664,242.686,242.3024,242.3516,30091.0
2024-04-26 15:30:00,246.36,246.36,245.93,246.0,24158.0,242.3516,242.3516,241.9286,241.9974,24158.0
2024-04-26 15:40:00,246.0,246.19,245.83,245.95,38573.0,241.9974,242.1843,241.8302,241.9482,38573.0
2024-04-26 15:50:00,245.94,246.23,245.37,245.46,98533.0,241.9384,242.2237,241.3777,241.4662,98533.0
2024-04-29 09:30:00,245.57,246.78,245.51,246.48,21363.0,241.5744,242.7647,241.5154,242.4696,21363.0
2024-04-29 09:40:00,246.73,246.91,246.41,246.75,12545.0,242.7155,242.8926,242.4008,242.7352,12545.0
2024-04-29 09:50:00,246.74,247.3,246.72,246.87,20605.0,242.7254,243.2763,242.7057,242.8533,20605.0
2024-04-29 10:00:00,246.9,247.51,246.89,247.51,24682.0,242.8828,243.4829,242.8729,243.4829,24682.0
2024-04-29 10:10:00,247.56,247.76,247.32,247.72,18734.0,243.532,243.7288,243.2959,243.6894,18734.0
2024-04-29 10:20:00,247.73,247.8,247.01,247.18,31833.0,243.6993,243.7681,242.991,243.1582,31833.0
2024-04-29 10:30:00,247.14,247.31,247.06,247.13,28907.0,243.1189,243.2861,243.0402,243.109,28907.0
2024-04-29 10:40:00,247.13,247.64,247.0,247.63,22214.0,243.109,243.6107,242.9812,243.6009,22214.0
2024-04-29 10:50:00,247.58,248.01,247.57,248.01,15356.0,243.5517,243.9747,243.5419,243.9747,15356.0
2024-04-29 11:00:00,247.96,248.0,247.46,247.58,22553.0,243.9255,243.9649,243.4337,243.5517,22553.0
2024-04-29 11:10:00,247.53,248.27,247.53,248.22,19692.0,243.5025,244.2305,243.5025,244.1813,19692.0
2024-04-29 11:20:00,248.25,248.36,247.76,247.77,29171.0,244.2108,244.319,243.7288,243.7386,29171.0
2024-04-29 11:30:00,247.72,248.01,247.5,247.55,20557.0,243.6894,243.9747,243.473,243.5222,20557.0
2024-04-29 11:40:00,247.5,247.65,247.38,247.59,15597.0,243.473,243.6206,243.355,243.5616,15597.0
2024-04-29 11:50:00,247.56,247.89,247.47,247.88,13816.0,243.532,243.8567,243.4435,243.8468,13816.0
2024-04-29 12:00:00,247.89,248.17,247.83,247.97,11743.0,243.8567,244.1321,243.7977,243.9354,11743.0
2024-04-29 12:10:00,247.94,248.08,247.9,247.98,10218.0,243.9059,244.0436,243.8665,243.9452,10218.0
2024-04-29 12:20:00,247.94,248.4,247.87,248.35,11343.0,243.9059,244.3584,243.837,244.3092,11343.0
2024-04-29 12:30:00,248.39,248.46,248.25,248.46,9455.0,244.3485,244.4174,244.2108,244.4174,9455.0
2024-04-29 12:40:00,248.42,248.53,248.24,248.53,11573.0,244.3781,244.4863,244.201,244.4863,11573.0
2024-04-29 12:50:00,248.49,248.49,248.12,248.16,5511.0,244.4469,244.4469,244.0829,244.1223,5511.0
2024-04-29 13:00:00,248.15,248.19,248.08,248.13,9766.0,244.1124,244.1518,244.0436,244.0928,9766.0
2024-04-29 13:10:00,248.13,248.17,248.02,248.17,8072.0,244.0928,244.1321,243.9846,244.1321,8072.0
2024-04-29 13:20:00,248.2,248.38,248.11,248.11,9723.0,244.1616,244.3387,244.0731,244.0731,9723.0
2024-04-29 13:30:00,248.13,248.27,248.08,248.24,12526.0,244.0928,244.2305,244.0436,244.201,12526.0
2024-04-29 13:40:00,248.23,248.33,248.11,248.17,8891.0,244.1911,244.2895,244.0731,244.1321,8891.0
2024-04-29 13:50:00,248.18,248.28,248.06,248.08,17836.0,244.142,244.2403,244.0239,244.0436,17836.0
2024-04-29 14:00:00,248.06,248.3,247.96,248.3,22554.0,244.0239,244.26,243.9255,244.26,22554.0
2024-04-29 14:10:00,248.29,248.42,248.24,248.37,21000.0,244.2502,244.3781,244.201,244.3289,21000.0
2024-04-29 14:20:00,248.39,248.55,248.35,248.47,22394.0,244.3485,244.5059,244.3092,244.4272,22394.0
2024-04-29 14:30:00,248.44,248.48,248.13,248.38,23476.0,244.3977,244.4371,244.0928,244.3387,23476.0
2024-04-29 14:40:00,248.39,248.66,248.35,248.62,11924.0,244.3485,244.6141,244.3092,244.5748,11924.0
2024-04-29 14:50:00,248.59,248.86,248.56,248.78,16959.0,244.5453,244.8109,244.5158,244.7322,16959.0
2024-04-29 15:00:00,248.75,248.75,248.14,248.54,16570.0,244.7027,244.7027,244.1026,244.4961,16570.0
2024-04-29 15:10:00,248.59,248.82,248.53,248.81,13425.0,244.5453,244.7715,244.4863,244.7617,13425.0
2024-04-29 15:20:00,248.83,248.88,248.52,248.56,18265.0,244.7814,244.8306,244.4764,244.5158,18265.0
2024-04-29 15:30:00,248.56,248.72,248.48,248.6,34131.0,244.5158,244.6732,244.4371,244.5551,34131.0
2024-04-29 15:40:00,248.56,248.83,248.55,248.69,38135.0,244.5158,244.7814,244.5059,244.6437,38135.0
2024-04-29 15:50:00,248.76,249.35,248.72,249.24,146892.0,244.7125,245.2929,244.6732,245.1847,146892.0
2024-04-30 09:30:00,249.66,250.3,248.49,249.79,35259.0,245.5979,246.2275,244.4469,245.7258,35259.0
2024-04-30 09:40:00,249.98,250.09,249.43,249.43,9166.0,245.9127,246.0209,245.3716,245.3716,9166.0
2024-04-30 09:50:00,249.59,249.61,248.7,248.7,18626.0,245.529,245.5487,244.6535,244.6535,18626.0
2024-04-30 10:00:00,248.94,249.6,248.62,249.42,14984.0,244.8896,245.5389,244.5748,245.3618,14984.0
2024-04-30 10:10:00,249.42,249.49,249.04,249.29,17657.0,245.3618,245.4306,244.988,245.2339,17657.0
2024-04-30 10:20:00,249.3,249.47,249.07,249.07,11382.0,245.2437,245.411,245.0175,245.0175,11382.0
2024-04-30 10:30:00,249.16,249.17,248.79,249.14,19219.0,245.106,245.1158,244.742,245.0863,19219.0
2024-04-30 10:40:00,249.13,249.27,249.08,249.08,17285.0,245.0765,245.2142,245.0273,245.0273,17285.0
2024-04-30 10:50:00,249.02,249.66,249.02,249.65,14219.0,244.9683,245.5979,244.9683,245.588,14219.0
2024-04-30 11:00:00,249.62,249.62,248.8,248.84,11798.0,245.5585,245.5585,244.7519,244.7912,11798.0
2024-04-30 11:10:00,248.81,248.81,248.37,248.65,19324.0,244.7617,244.7617,244.3289,244.6043,19324.0
2024-04-30 11:20:00,248.69,248.81,248.51,248.6,14979.0,244.6437,244.7617,244.4666,244.5551,14979.0
2024-04-30 11:30:00,248.67,248.74,248.54,248.62,15722.0,244.624,244.6928,244.4961,244.5748,15722.0
2024-04-30 11:40:00,248.67,248.77,248.5,248.68,11144.0,244.624,244.7224,244.4567,244.6338,11144.0
2024-04-30 11:50:00,248.71,248.81,248.51,248.55,13455.0,244.6633,244.7617,244.4666,244.5059,13455.0
2024-04-30 12:00:00,248.6,248.65,248.36,248.52,9139.0,244.5551,244.6043,244.319,244.4764,9139.0
2024-04-30 12:10:00,248.51,248.81,248.51,248.81,8063.0,244.4666,244.7617,244.4666,244.7617,8063.0
2024-04-30 12:20:00,248.76,248.97,248.68,248.83,15807.0,244.7125,244.9191,244.6338,244.7814,15807.0
2024-04-30 12:30:00,248.75,248.75,248.24,248.47,12034.0,244.7027,244.7027,244.201,244.4272,12034.0
2024-04-30 12:40:00,248.49,248.76,248.42,248.75,8218.0,244.4469,244.7125,244.3781,244.7027,8218.0
2024-04-30 12:50:00,248.75,248.82,248.68,248.73,7217.0,244.7027,244.7715,244.6338,244.683,7217.0
2024-04-30 13:00:00,248.67,248.82,248.6,248.75,6771.0,244.624,244.7715,244.5551,244.7027,6771.0
2024-04-30 13:10:00,248.74,248.94,248.63,248.93,8379.0,244.6928,244.8896,244.5846,244.8798,8379.0
2024-04-30 13:20:00,248.97,249.4,248.96,249.32,11402.0,244.9191,245.3421,244.9093,245.2634,11402.0
2024-04-30 13:30:00,249.31,249.38,249.21,249.38,5868.0,245.2536,245.3224,245.1552,245.3224,5868.0
2024-04-30 13:40:00,249.42,249.49,249.28,249.42,7515.0,245.3618,245.4306,245.2241,245.3618,7515.0
2024-04-30 13:50:00,249.42,249.55,249.36,249.46,9592.0,245.3618,245.4897,245.3028,245.4011,9592.0
2024-04-30 14:00:00,249.48,249.6,249.2,249.32,14235.0,245.4208,245.5389,245.1454,245.2634,14235.0
2024-04-30 14:10:00,249.34,249.46,249.2,249.33,12371.0,245.2831,245.4011,245.1454,245.2732,12371.0
2024-04-30 14:20:00,249.34,249.46,249.27,249.3,7962.0,245.2831,245.4011,245.2142,245.2437,7962.0
2024-04-30 14:30:00,249.29,249.35,249.2,249.21,14203.0,245.2339,245.2929,245.1454,245.1552,14203.0
2024-04-30 14:40:00,249.24,249.28,249.0,249.03,7293.0,245.1847,245.2241,244.9486,244.9781,7293.0
2024-04-30 14:50:00,249.0,249.16,248.84,249.15,14814.0,244.9486,245.106,244.7912,245.0962,14814.0
2024-04-30 15:00:00,249.1,249.29,249.02,249.02,10902.0,245.047,245.2339,244.9683,244.9683,10902.0
2024-04-30 15:10:00,249.02,249.27,248.8,248.82,18187.0,244.9683,245.2142,244.7519,244.7715,18187.0
2024-04-30 15:20:00,248.84,248.95,248.71,248.74,22704.0,244.7912,244.8994,244.6633,244.6928,22704.0
2024-04-30 15:30:00,248.77,249.02,248.72,248.91,28145.0,244.7224,244.9683,244.6732,244.8601,28145.0
2024-04-30 15:40:00,248.91,249.42,248.91,249.15,29033.0,244.8601,245.3618,244.8601,245.0962,29033.0
2024-04-30 15:50:00,249.17,249.5,248.54,248.65,166376.0,245.1158,245.4405,244.4961,244.6043,166376.0
2024-05-01 09:30:00,249.13,251.05,249.13,250.4,26642.0,245.0765,246.9653,245.0765,246.3258,26642.0
2024-05-01 09:40:00,250.45,250.54,249.88,250.5,15881.0,246.375,246.4636,245.8143,246.4242,15881.0
2024-05-01 09:50:00,250.62,251.04,250.48,250.66,6576.0,246.5423,246.9554,246.4045,246.5816,6576.0
2024-05-01 10:00:00,250.85,251.32,250.6,251.29,2542.0,246.7685,247.2309,246.5226,247.2014,2542.0
2024-05-01 10:10:00,251.34,251.69,251.26,251.48,6923.0,247.2505,247.5948,247.1718,247.3883,6923.0
2024-05-01 10:20:00,251.49,251.74,251.22,251.23,5475.0,247.3981,247.644,247.1325,247.1423,5475.0
2024-05-01 10:30:00,251.29,251.48,250.99,251.04,4553.0,247.2014,247.3883,246.9062,246.9554,4553.0
2024-05-01 10:40:00,250.95,251.16,250.48,250.51,8361.0,246.8669,247.0735,246.4045,246.434,8361.0
2024-05-01 10:50:00,250.59,250.65,250.32,250.49,3694.0,246.5127,246.5718,246.2471,246.4144,3694.0
2024-05-01 11:00:00,250.66,251.21,250.54,251.21,6322.0,246.5816,247.1227,246.4636,247.1227,6322.0
2024-05-01 11:10:00,251.12,251.12,250.69,250.93,2198.0,247.0341,247.0341,246.6111,246.8472,2198.0
2024-05-01 11:20:00,250.84,250.93,250.71,250.83,3939.0,246.7587,246.8472,246.6308,246.7488,3939.0
2024-05-01 11:30:00,250.92,250.95,250.36,250.56,7760.0,246.8374,246.8669,246.2865,246.4832,7760.0
2024-05-01 11:40:00,250.59,250.63,250.41,250.5,3228.0,246.5127,246.5521,246.3357,246.4242,3228.0
2024-05-01 11:50:00,250.61,250.79,250.48,250.59,3710.0,246.5324,246.7095,246.4045,246.5127,3710.0
2024-05-01 12:00:00,250.62,250.74,250.53,250.55,3942.0,246.5423,246.6603,246.4537,246.4734,3942.0
2024-05-01 12:10:00,250.47,250.59,250.32,250.37,4847.0,246.3947,246.5127,246.2471,246.2963,4847.0
2024-05-01 12:20:00,250.3,250.35,250.12,250.2,6399.0,246.2275,246.2766,246.0504,246.1291,6399.0
2024-05-01 12:30:00,250.38,250.46,250.19,250.21,3633.0,246.3062,246.3849,246.1193,246.1389,3633.0
2024-05-01 12:40:00,250.17,250.35,250.17,250.26,1976.0,246.0996,246.2766,246.0996,246.1881,1976.0
2024-05-01 12:50:00,250.32,250.32,250.03,250.08,6135.0,246.2471,246.2471,245.9619,246.011,6135.0
2024-05-01 13:00:00,250.07,250.22,249.84,250.16,37532.0,246.0012,246.1488,245.7749,246.0897,37532.0
2024-05-01 13:10:00,250.17,250.4,250.16,250.25,6329.0,246.0996,246.3258,246.0897,246.1783,6329.0
2024-05-01 13:20:00,250.23,250.28,250.12,250.22,5287.0,246.1586,246.2078,246.0504,246.1488,5287.0
2024-05-01 13:30:00,250.27,250.7,250.27,250.55,5427.0,246.198,246.621,246.198,246.4734,5427.0
2024-05-01 13:40:00,250.61,250.61,250.44,250.46,2653.0,246.5324,246.5324,246.3652,246.3849,2653.0
2024-05-01 13:50:00,250.46,250.48,250.19,250.28,7143.0,246.3849,246.4045,246.1193,246.2078,7143.0
2024-05-01 14:00:00,250.36,250.6,250.07,250.38,5568.0,246.2865,246.5226,246.0012,246.3062,5568.0
2024-05-01 14:10:00,250.21,250.52,250.13,250.38,6727.0,246.1389,246.4439,246.0602,246.3062,6727.0
2024-05-01 14:20:00,250.28,250.62,250.14,250.62,7604.0,246.2078,246.5423,246.0701,246.5423,7604.0
2024-05-01 14:30:00,250.56,250.68,250.2,250.64,5466.0,246.4832,246.6013,246.1291,246.5619,5466.0
2024-05-01 14:40:00,250.68,251.28,250.61,251.25,14590.0,246.6013,247.1915,246.5324,247.162,14590.0
2024-05-01 14:50:00,251.31,251.39,251.0,251.0,4944.0,247.221,247.2997,246.9161,246.9161,4944.0
2024-05-01 15:00:00,251.0,251.01,250.52,250.84,10189.0,246.9161,246.9259,246.4439,246.7587,10189.0
2024-05-01 15:10:00,250.9,251.06,250.8,250.85,12665.0,246.8177,246.9751,246.7193,246.7685,12665.0
2024-05-01 15:20:00,250.86,251.29,250.65,250.94,15256.0,246.7784,247.2014,246.5718,246.857,15256.0
2024-05-01 15:30:00,250.97,251.01,250.0,250.28,33313.0,246.8866,246.9259,245.9323,246.2078,33313.0
2024-05-01 15:40:00,250.38,250.81,250.24,250.81,14035.0,246.3062,246.7292,246.1684,246.7292,14035.0
2024-05-01 15:50:00,250.68,250.71,249.77,249.77,70278.0,246.6013,246.6308,245.7061,245.7061,70278.0
2024-05-02 09:30:00,250.52,251.34,250.21,250.21,29018.0,246.4439,247.2505,246.1389,246.1389,29018.0
2024-05-02 09:40:00,250.19,250.57,249.17,249.84,17750.0,246.1193,246.4931,245.1158,245.7749,17750.0
2024-05-02 09:50:00,249.83,250.33,249.73,250.33,15730.0,245.7651,246.257,245.6667,246.257,15730.0
2024-05-02 10:00:00,250.16,250.5,249.43,249.45,21318.0,246.0897,246.4242,245.3716,245.3913,21318.0
2024-05-02 10:10:00,249.46,249.8,249.17,249.68,22301.0,245.4011,245.7356,245.1158,245.6176,22301.0
2024-05-02 10:20:00,249.67,249.82,249.32,249.39,9724.0,245.6077,245.7553,245.2634,245.3323,9724.0
2024-05-02 10:30:00,249.41,249.74,249.0,249.05,12403.0,245.3519,245.6766,244.9486,244.9978,12403.0
2024-05-02 10:40:00,249.09,249.21,248.54,249.2,15649.0,245.0371,245.1552,244.4961,245.1454,15649.0
2024-05-02 10:50:00,249.25,249.42,248.7,249.42,9935.0,245.1945,245.3618,244.6535,245.3618,9935.0
2024-05-02 11:00:00,249.41,249.66,249.29,249.43,6692.0,245.3519,245.5979,245.2339,245.3716,6692.0
2024-05-02 11:10:00,249.33,249.55,249.3,249.39,9078.0,245.2732,245.4897,245.2437,245.3323,9078.0
2024-05-02 11:20:00,249.33,249.45,248.75,248.76,13952.0,245.2732,245.3913,244.7027,244.7125,13952.0
2024-05-02 11:30:00,248.87,249.05,248.63,249.02,16377.0,244.8207,244.9978,244.5846,244.9683,16377.0
2024-05-02 11:40:00,248.92,249.54,248.75,249.51,9210.0,244.8699,245.4798,244.7027,245.4503,9210.0
2024-05-02 11:50:00,249.5,249.59,249.09,249.26,10483.0,245.4405,245.529,245.0371,245.2044,10483.0
2024-05-02 12:00:00,249.26,249.35,249.06,249.26,10312.0,245.2044,245.2929,245.0076,245.2044,10312.0
2024-05-02 12:10:00,249.33,249.37,249.08,249.17,15824.0,245.2732,245.3126,245.0273,245.1158,15824.0
2024-05-02 12:20:00,249.13,249.2,249.0,249.07,15046.0,245.0765,245.1454,244.9486,245.0175,15046.0
2024-05-02 12:30:00,249.04,249.12,248.75,249.12,9390.0,244.988,245.0667,244.7027,245.0667,9390.0
2024-05-02 12:40:00,249.12,249.27,249.03,249.21,8790.0,245.0667,245.2142,244.9781,245.1552,8790.0
2024-05-02 12:50:00,249.17,249.28,248.67,248.87,17993.0,245.1158,245.2241,244.624,244.8207,17993.0
2024-05-02 13:00:00,248.9,249.25,248.9,249.2,9712.0,244.8502,245.1945,244.8502,245.1454,9712.0
2024-05-02 13:10:00,249.24,249.6,249.22,249.33,10333.0,245.1847,245.5389,245.165,245.2732,10333.0
2024-05-02 13:20:00,249.31,249.68,249.19,249.64,27230.0,245.2536,245.6176,245.1355,245.5782,27230.0
2024-05-02 13:30:00,249.71,249.93,249.53,249.92,12294.0,245.6471,245.8635,245.47,245.8536,12294.0
2024-05-02 13:40:00,250.0,250.2,249.77,249.8,14639.0,245.9323,246.1291,245.7061,245.7356,14639.0
2024-05-02 13:50:00,249.81,250.11,249.8,249.88,20399.0,245.7454,246.0406,245.7356,245.8143,20399.0
2024-05-02 14:00:00,249.9,250.48,249.87,250.28,23901.0,245.834,246.4045,245.8045,246.2078,23901.0
2024-05-02 14:10:00,250.42,250.42,250.11,250.24,17477.0,246.3455,246.3455,246.0406,246.1684,17477.0
2024-05-02 14:20:00,250.24,250.24,250.04,250.19,8389.0,246.1684,246.1684,245.9717,246.1193,8389.0
2024-05-02 14:30:00,250.2,250.47,250.2,250.46,9873.0,246.1291,246.3947,246.1291,246.3849,9873.0
2024-05-02 14:40:00,250.44,250.55,250.31,250.51,6730.0,246.3652,246.4734,246.2373,246.434,6730.0
2024-05-02 14:50:00,250.51,250.77,250.5,250.64,7889.0,246.434,246.6898,246.4242,246.5619,7889.0
2024-05-02 15:00:00,250.76,250.77,250.38,250.63,10216.0,246.68,246.6898,246.3062,246.5521,10216.0
2024-05-02 15:10:00,250.66,250.75,250.27,250.39,10303.0,246.5816,246.6701,246.198,246.316,10303.0
2024-05-02 15:20:00,250.43,250.63,250.28,250.29,16096.0,246.3553,246.5521,246.2078,246.2176,16096.0
2024-05-02 15:30:00,250.27,250.37,249.97,250.0,22931.0,246.198,246.2963,245.9028,245.9323,22931.0
2024-05-02 15:40:00,250.02,250.04,249.58,249.58,41619.0,245.952,245.9717,245.5192,245.5192,41619.0
2024-05-02 15:50:00,249.6,250.32,249.4,250.27,121264.0,245.5389,246.2471,245.3421,246.198,121264.0
2024-05-03 09:30:00,248.93,250.45,246.24,247.02,29377.0,244.8798,246.375,242.2335,243.0008,29377.0
2024-05-03 09:40:00,246.76,246.8,245.4,245.73,23810.0,242.7451,242.7844,241.4072,241.7318,23810.0
2024-05-03 09:50:00,245.91,246.03,245.12,245.29,73445.0,241.9089,242.0269,241.1317,241.299,73445.0
2024-05-03 10:00:00,245.4,245.46,244.84,245.3,37015.0,241.4072,241.4662,240.8563,241.3088,37015.0
2024-05-03 10:10:00,245.21,246.38,245.2,246.31,22541.0,241.2203,242.3712,241.2104,242.3024,22541.0
2024-05-03 10:20:00,246.25,246.38,245.75,245.94,20778.0,242.2434,242.3712,241.7515,241.9384,20778.0
2024-05-03 10:30:00,245.98,246.21,245.82,246.14,16709.0,241.9778,242.204,241.8204,242.1351,16709.0
2024-05-03 10:40:00,246.14,246.82,246.0,246.54,14524.0,242.1351,242.8041,241.9974,242.5286,14524.0
2024-05-03 10:50:00,246.53,246.7,246.11,246.58,15863.0,242.5188,242.686,242.1056,242.568,15863.0
2024-05-03 11:00:00,246.58,247.1,246.5,247.0,11721.0,242.568,243.0795,242.4893,242.9812,11721.0
2024-05-03 11:10:00,247.09,247.56,247.0,247.38,14911.0,243.0697,243.532,242.9812,243.355,14911.0
2024-05-03 11:20:00,247.39,247.56,247.35,247.4,10758.0,243.3648,243.532,243.3255,243.3746,10758.0
2024-05-03 11:30:00,247.51,247.58,247.31,247.58,12449.0,243.4829,243.5517,243.2861,243.5517,12449.0
2024-05-03 11:40:00,247.55,247.75,247.18,247.23,23974.0,243.5222,243.719,243.1582,243.2074,23974.0
2024-05-03 11:50:00,247.31,247.66,247.26,247.31,25464.0,243.2861,243.6304,243.2369,243.2861,25464.0
2024-05-03 12:00:00,247.32,247.92,247.3,247.92,26089.0,243.2959,243.8862,243.2763,243.8862,26089.0
2024-05-03 12:10:00,247.91,248.02,247.61,247.87,14252.0,243.8763,243.9846,243.5812,243.837,14252.0
2024-05-03 12:20:00,247.87,248.1,247.84,248.05,8680.0,243.837,244.0633,243.8075,244.0141,8680.0
2024-05-03 12:30:00,248.09,248.28,247.94,248.18,19652.0,244.0534,244.2403,243.9059,244.142,19652.0
2024-05-03 12:40:00,248.17,248.43,248.11,248.16,10267.0,244.1321,244.3879,244.0731,244.1223,10267.0
2024-05-03 12:50:00,248.18,248.2,248.06,248.15,10680.0,244.142,244.1616,244.0239,244.1124,10680.0
2024-05-03 13:00:00,248.2,248.31,248.1,248.22,13072.0,244.1616,244.2698,244.0633,244.1813,13072.0
2024-05-03 13:10:00,248.22,248.48,248.22,248.34,8495.0,244.1813,244.4371,244.1813,244.2994,8495.0
2024-05-03 13:20:00,248.29,248.69,248.28,248.69,11492.0,244.2502,244.6437,244.2403,244.6437,11492.0
2024-05-03 13:30:00,248.64,249.05,248.52,248.99,10208.0,244.5945,244.9978,244.4764,244.9388,10208.0
2024-05-03 13:40:00,249.07,249.37,249.06,249.3,11730.0,245.0175,245.3126,245.0076,245.2437,11730.0
2024-05-03 13:50:00,249.36,249.47,249.25,249.47,7804.0,245.3028,245.411,245.1945,245.411,7804.0
2024-05-03 14:00:00,249.43,249.46,249.19,249.27,11098.0,245.3716,245.4011,245.1355,245.2142,11098.0
2024-05-03 14:10:00,249.31,249.31,248.94,249.15,9430.0,245.2536,245.2536,244.8896,245.0962,9430.0
2024-05-03 14:20:00,249.09,249.24,248.94,248.94,12415.0,245.0371,245.1847,244.8896,244.8896,12415.0
2024-05-03 14:30:00,248.89,248.94,248.66,248.67,13188.0,244.8404,244.8896,244.6141,244.624,13188.0
2024-05-03 14:40:00,248.69,248.87,248.6,248.72,14311.0,244.6437,244.8207,244.5551,244.6732,14311.0
2024-05-03 14:50:00,248.76,249.18,248.71,249.08,22299.0,244.7125,245.1257,244.6633,245.0273,22299.0
2024-05-03 15:00:00,249.07,249.64,249.02,249.6,11606.0,245.0175,245.5782,244.9683,245.5389,11606.0
2024-05-03 15:10:00,249.65,249.69,249.45,249.57,8328.0,245.588,245.6274,245.3913,245.5093,8328.0
2024-05-03 15:20:00,249.58,249.85,249.48,249.8,9763.0,245.5192,245.7848,245.4208,245.7356,9763.0
2024-05-03 15:30:00,249.78,250.03,249.54,249.88,14154.0,245.7159,245.9619,245.4798,245.8143,14154.0
2024-05-03 15:40:00,249.78,249.88,249.11,249.15,19332.0,245.7159,245.8143,245.0568,245.0962,19332.0
2024-05-03 15:50:00,249.1,249.15,248.49,248.52,97831.0,245.047,245.0962,244.4469,244.4764,97831.0
2024-05-06 09:30:00,250.18,251.48,249.9,251.3,18814.0,246.1094,247.3883,245.834,247.2112,18814.0
2024-05-06 09:40:00,251.19,251.19,250.78,250.8,13072.0,247.103,247.103,246.6997,246.7193,13072.0
2024-05-06 09:50:00,250.98,251.25,250.92,251.08,8158.0,246.8964,247.162,246.8374,246.9948,8158.0
2024-05-06 10:00:00,251.12,251.55,250.98,251.29,7966.0,247.0341,247.4571,246.8964,247.2014,7966.0
2024-05-06 10:10:00,251.4,251.63,251.38,251.49,6045.0,247.3096,247.5358,247.2899,247.3981,6045.0
2024-05-06 10:20:00,251.49,251.94,251.46,251.64,11355.0,247.3981,247.8408,247.3686,247.5457,11355.0
2024-05-06 10:30:00,251.65,251.65,251.0,251.0,11129.0,247.5555,247.5555,246.9161,246.9161,11129.0
2024-05-06 10:40:00,251.0,251.15,251.0,251.02,8819.0,246.9161,247.0636,246.9161,246.9357,8819.0
2024-05-06 10:50:00,251.06,251.16,250.8,251.02,15911.0,246.9751,247.0735,246.7193,246.9357,15911.0
2024-05-06 11:00:00,251.0,251.2,250.86,251.2,4760.0,246.9161,247.1128,246.7784,247.1128,4760.0
2024-05-06 11:10:00,251.11,251.26,251.08,251.12,4044.0,247.0243,247.1718,246.9948,247.0341,4044.0
2024-05-06 11:20:00,251.11,251.23,250.8,250.85,13040.0,247.0243,247.1423,246.7193,246.7685,13040.0
2024-05-06 11:30:00,250.84,251.0,250.8,250.94,6794.0,246.7587,246.9161,246.7193,246.857,6794.0
2024-05-06 11:40:00,251.05,251.09,250.89,251.06,7510.0,246.9653,247.0046,246.8079,246.9751,7510.0
2024-05-06 11:50:00,251.02,251.16,251.0,251.03,2632.0,246.9357,247.0735,246.9161,246.9456,2632.0
2024-05-06 12:00:00,251.05,251.08,250.86,250.86,6668.0,246.9653,246.9948,246.7784,246.7784,6668.0
2024-05-06 12:10:00,250.87,251.04,250.83,251.0,5412.0,246.7882,246.9554,246.7488,246.9161,5412.0
2024-05-06 12:20:00,251.02,251.28,251.0,251.28,3205.0,246.9357,247.1915,246.9161,247.1915,3205.0
2024-05-06 12:30:00,251.3,251.33,251.15,251.3,3914.0,247.2112,247.2407,247.0636,247.2112,3914.0
2024-05-06 12:40:00,251.3,251.3,251.2,251.23,1373.0,247.2112,247.2112,247.1128,247.1423,1373.0
2024-05-06 12:50:00,251.22,251.22,251.08,251.08,2836.0,247.1325,247.1325,246.9948,246.9948,2836.0
2024-05-06 13:00:00,251.15,251.41,251.14,251.35,2835.0,247.0636,247.3194,247.0538,247.2604,2835.0
2024-05-06 13:10:00,251.35,251.39,251.25,251.27,2573.0,247.2604,247.2997,247.162,247.1817,2573.0
2024-05-06 13:20:00,251.29,251.48,251.29,251.43,2738.0,247.2014,247.3883,247.2014,247.3391,2738.0
2024-05-06 13:30:00,251.46,251.56,251.38,251.4,2677.0,247.3686,247.467,247.2899,247.3096,2677.0
2024-05-06 13:40:00,251.38,251.43,251.29,251.29,2432.0,247.2899,247.3391,247.2014,247.2014,2432.0
2024-05-06 13:50:00,251.33,251.34,251.12,251.17,2200.0,247.2407,247.2505,247.0341,247.0833,2200.0
2024-05-06 14:00:00,251.16,251.22,251.0,251.16,7634.0,247.0735,247.1325,246.9161,247.0735,7634.0
2024-05-06 14:10:00,251.22,251.3,251.16,251.23,4847.0,247.1325,247.2112,247.0735,247.1423,4847.0
2024-05-06 14:20:00,251.34,251.36,251.14,251.19,4909.0,247.2505,247.2702,247.0538,247.103,4909.0
2024-05-06 14:30:00,251.28,251.28,251.0,251.09,7923.0,247.1915,247.1915,246.9161,247.0046,7923.0
2024-05-06 14:40:00,251.11,251.17,251.0,251.09,5470.0,247.0243,247.0833,246.9161,247.0046,5470.0
2024-05-06 14:50:00,251.06,251.07,251.0,251.03,7391.0,246.9751,246.9849,246.9161,246.9456,7391.0
2024-05-06 15:00:00,251.0,251.11,251.0,251.05,5709.0,246.9161,247.0243,246.9161,246.9653,5709.0
2024-05-06 15:10:00,251.04,251.15,251.0,251.12,7172.0,246.9554,247.0636,246.9161,247.0341,7172.0
2024-05-06 15:20:00,251.14,251.14,251.09,251.1,4723.0,247.0538,247.0538,247.0046,247.0144,4723.0
2024-05-06 15:30:00,251.06,251.31,251.05,251.26,10890.0,246.9751,247.221,246.9653,247.1718,10890.0
2024-05-06 15:40:00,251.25,251.58,251.21,251.54,12294.0,247.162,247.4866,247.1227,247.4473,12294.0
2024-05-06 15:50:00,251.51,252.09,251.45,252.05,58836.0,247.4178,247.9883,247.3588,247.949,58836.0
2024-05-07 09:30:00,252.95,253.18,252.45,253.0,15144.0,248.8343,249.0606,248.3425,248.8835,15144.0
2024-05-07 09:40:00,253.1,253.13,252.16,252.33,6779.0,248.9819,249.0114,248.0572,248.2244,6779.0
2024-05-07 09:50:00,252.46,252.69,252.22,252.34,11980.0,248.3523,248.5786,248.1162,248.2343,11980.0
2024-05-07 10:00:00,252.27,252.44,252.07,252.14,10015.0,248.1654,248.3326,247.9687,248.0375,10015.0
2024-05-07 10:10:00,252.17,252.3,252.0,252.01,9275.0,248.067,248.1949,247.8998,247.9096,9275.0
2024-05-07 10:20:00,252.11,252.41,252.05,252.12,19094.0,248.008,248.3031,247.949,248.0178,19094.0
2024-05-07 10:30:00,252.11,252.43,252.08,252.13,12786.0,248.008,248.3228,247.9785,248.0277,12786.0
2024-05-07 10:40:00,252.12,252.2,251.73,251.84,6893.0,248.0178,248.0965,247.6342,247.7424,6893.0
2024-05-07 10:50:00,251.76,252.3,251.74,252.16,14096.0,247.6637,248.1949,247.644,248.0572,14096.0
2024-05-07 11:00:00,252.34,252.44,252.23,252.42,6183.0,248.2343,248.3326,248.1261,248.313,6183.0
2024-05-07 11:10:00,252.44,252.75,252.39,252.68,6046.0,248.3326,248.6376,248.2835,248.5687,6046.0
2024-05-07 11:20:00,252.68,252.75,252.38,252.57,9341.0,248.5687,248.6376,248.2736,248.4605,9341.0
2024-05-07 11:30:00,252.66,252.9,252.47,252.75,4953.0,248.5491,248.7852,248.3622,248.6376,4953.0
2024-05-07 11:40:00,252.79,252.92,252.54,252.54,5021.0,248.6769,248.8048,248.431,248.431,5021.0
2024-05-07 11:50:00,252.54,252.57,252.2,252.23,7219.0,248.431,248.4605,248.0965,248.1261,7219.0
2024-05-07 12:00:00,252.34,252.35,252.21,252.28,5404.0,248.2343,248.2441,248.1064,248.1752,5404.0
2024-05-07 12:10:00,252.26,252.29,252.12,252.26,5826.0,248.1556,248.1851,248.0178,248.1556,5826.0
2024-05-07 12:20:00,252.22,252.6,252.22,252.41,3595.0,248.1162,248.49,248.1162,248.3031,3595.0
2024-05-07 12:30:00,252.4,252.46,252.31,252.46,3124.0,248.2933,248.3523,248.2048,248.3523,3124.0
2024-05-07 12:40:00,252.43,252.54,252.3,252.54,5129.0,248.3228,248.431,248.1949,248.431,5129.0
2024-05-07 12:50:00,252.4,252.71,252.34,252.5,7752.0,248.2933,248.5983,248.2343,248.3917,7752.0
2024-05-07 13:00:00,252.65,252.66,252.48,252.51,4634.0,248.5392,248.5491,248.372,248.4015,4634.0
2024-05-07 13:10:00,252.48,252.55,252.35,252.4,6472.0,248.372,248.4409,248.2441,248.2933,6472.0
2024-05-07 13:20:00,252.42,252.72,252.37,252.58,7626.0,248.313,248.6081,248.2638,248.4704,7626.0
2024-05-07 13:30:00,252.61,252.63,252.53,252.61,5606.0,248.4999,248.5196,248.4212,248.4999,5606.0
2024-05-07 13:40:00,252.61,252.66,252.4,252.4,12999.0,248.4999,248.5491,248.2933,248.2933,12999.0
2024-05-07 13:50:00,252.36,252.61,252.35,252.35,7748.0,248.2539,248.4999,248.2441,248.2441,7748.0
2024-05-07 14:00:00,252.47,252.56,252.4,252.48,5594.0,248.3622,248.4507,248.2933,248.372,5594.0
2024-05-07 14:10:00,252.54,252.68,252.4,252.47,8161.0,248.431,248.5687,248.2933,248.3622,8161.0
2024-05-07 14:20:00,252.48,252.49,252.35,252.4,8800.0,248.372,248.3818,248.2441,248.2933,8800.0
2024-05-07 14:30:00,252.35,252.55,252.3,252.47,10189.0,248.2441,248.4409,248.1949,248.3622,10189.0
2024-05-07 14:40:00,252.47,252.7,252.3,252.41,14553.0,248.3622,248.5884,248.1949,248.3031,14553.0
2024-05-07 14:50:00,252.41,252.41,252.11,252.2,26183.0,248.3031,248.3031,248.008,248.0965,26183.0
2024-05-07 15:00:00,252.18,252.29,252.1,252.14,13202.0,248.0769,248.1851,247.9982,248.0375,13202.0
2024-05-07 15:10:00,252.14,252.31,252.11,252.18,17502.0,248.0375,248.2048,248.008,248.0769,17502.0
2024-05-07 15:20:00,252.16,252.36,252.12,252.34,16702.0,248.0572,248.2539,248.0178,248.2343,16702.0
2024-05-07 15:30:00,252.36,252.44,252.0,252.2,38793.0,248.2539,248.3326,247.8998,248.0965,38793.0
2024-05-07 15:40:00,252.2,252.38,252.02,252.13,31020.0,248.0965,248.2736,247.9195,248.0277,31020.0
2024-05-07 15:50:00,252.18,252.28,251.77,251.87,89221.0,248.0769,248.1752,247.6735,247.7719,89221.0
2024-05-08 09:30:00,253.5,253.52,252.76,253.32,24786.0,249.3754,249.3951,248.6474,249.1983,24786.0
2024-05-08 09:40:00,253.23,253.61,252.71,252.71,6902.0,249.1098,249.4836,248.5983,248.5983,6902.0
2024-05-08 09:50:00,252.83,252.9,252.26,252.55,4282.0,248.7163,248.7852,248.1556,248.4409,4282.0
2024-05-08 10:00:00,252.59,252.65,252.21,252.42,9066.0,248.4802,248.5392,248.1064,248.313,9066.0
2024-05-08 10:10:00,252.41,252.5,251.97,252.01,6093.0,248.3031,248.3917,247.8703,247.9096,6093.0
2024-05-08 10:20:00,252.01,252.24,251.73,251.98,11865.0,247.9096,248.1359,247.6342,247.8801,11865.0
2024-05-08 10:30:00,251.97,252.34,251.89,252.27,8865.0,247.8703,248.2343,247.7916,248.1654,8865.0
2024-05-08 10:40:00,252.24,252.53,252.2,252.46,19206.0,248.1359,248.4212,248.0965,248.3523,19206.0
2024-05-08 10:50:00,252.53,252.67,252.45,252.55,15654.0,248.4212,248.5589,248.3425,248.4409,15654.0
2024-05-08 11:00:00,252.56,252.65,252.11,252.11,27308.0,248.4507,248.5392,248.008,248.008,27308.0
2024-05-08 11:10:00,252.14,252.21,251.85,252.15,11153.0,248.0375,248.1064,247.7522,248.0474,11153.0
2024-05-08 11:20:00,252.14,252.3,251.92,252.15,43774.0,248.0375,248.1949,247.8211,248.0474,43774.0
2024-05-08 11:30:00,252.17,252.26,251.95,252.16,14237.0,248.067,248.1556,247.8506,248.0572,14237.0
2024-05-08 11:40:00,252.2,252.2,251.79,252.0,8402.0,248.0965,248.0965,247.6932,247.8998,8402.0
2024-05-08 11:50:00,251.92,252.43,251.92,252.42,33967.0,247.8211,248.3228,247.8211,248.313,33967.0
2024-05-08 12:00:00,252.44,252.48,252.19,252.24,6567.0,248.3326,248.372,248.0867,248.1359,6567.0
2024-05-08 12:10:00,252.26,252.42,252.17,252.32,10354.0,248.1556,248.313,248.067,248.2146,10354.0
2024-05-08 12:20:00,252.26,252.39,251.93,252.0,25415.0,248.1556,248.2835,247.8309,247.8998,25415.0
2024-05-08 12:30:00,252.0,252.24,251.97,252.24,33955.0,247.8998,248.1359,247.8703,248.1359,33955.0
2024-05-08 12:40:00,252.25,252.45,252.19,252.42,9350.0,248.1457,248.3425,248.0867,248.313,9350.0
2024-05-08 12:50:00,252.41,252.47,252.33,252.35,9580.0,248.3031,248.3622,248.2244,248.2441,9580.0
2024-05-08 13:00:00,252.4,252.53,252.2,252.52,11320.0,248.2933,248.4212,248.0965,248.4113,11320.0
2024-05-08 13:10:00,252.51,252.75,252.43,252.71,6946.0,248.4015,248.6376,248.3228,248.5983,6946.0
2024-05-08 13:20:00,252.65,252.81,252.49,252.76,11269.0,248.5392,248.6966,248.3818,248.6474,11269.0
2024-05-08 13:30:00,252.71,252.71,252.21,252.32,9920.0,248.5983,248.5983,248.1064,248.2146,9920.0
2024-05-08 13:40:00,252.36,252.6,252.36,252.52,7484.0,248.2539,248.49,248.2539,248.4113,7484.0
2024-05-08 13:50:00,252.66,252.81,252.44,252.6,8203.0,248.5491,248.6966,248.3326,248.49,8203.0
2024-05-08 14:00:00,252.65,252.71,252.14,252.14,28142.0,248.5392,248.5983,248.0375,248.0375,28142.0
2024-05-08 14:10:00,252.17,252.34,252.1,252.32,9899.0,248.067,248.2343,247.9982,248.2146,9899.0
2024-05-08 14:20:00,252.28,252.41,252.05,252.28,64321.0,248.1752,248.3031,247.949,248.1752,64321.0
2024-05-08 14:30:00,252.33,252.33,252.08,252.3,13688.0,248.2244,248.2244,247.9785,248.1949,13688.0
2024-05-08 14:40:00,252.2,252.3,252.0,252.15,14671.0,248.0965,248.1949,247.8998,248.0474,14671.0
2024-05-08 14:50:00,252.15,252.24,251.85,251.98,32259.0,248.0474,248.1359,247.7522,247.8801,32259.0
2024-05-08 15:00:00,251.95,252.29,251.88,252.29,9142.0,247.8506,248.1851,247.7818,248.1851,9142.0
2024-05-08 15:10:00,252.29,252.35,252.08,252.09,13920.0,248.1851,248.2441,247.9785,247.9883,13920.0
2024-05-08 15:20:00,252.08,252.3,251.93,252.09,29764.0,247.9785,248.1949,247.8309,247.9883,29764.0
2024-05-08 15:30:00,252.09,252.27,251.98,252.2,21647.0,247.9883,248.1654,247.8801,248.0965,21647.0
2024-05-08 15:40:00,252.24,252.24,251.69,251.74,63840.0,248.1359,248.1359,247.5948,247.644,63840.0
2024-05-08 15:50:00,251.74,251.81,251.32,251.62,68526.0,247.644,247.7129,247.2309,247.526,68526.0
2024-05-09 09:30:00,251.26,251.55,250.9,251.38,14600.0,247.1718,247.4571,246.8177,247.2899,14600.0
2024-05-09 09:40:00,251.37,252.42,251.08,252.38,9949.0,247.2801,248.313,246.9948,248.2736,9949.0
2024-05-09 09:50:00,252.39,252.49,251.82,251.96,7677.0,248.2835,248.3818,247.7227,247.8605,7677.0
2024-05-09 10:00:00,251.89,252.15,251.76,252.02,7900.0,247.7916,248.0474,247.6637,247.9195,7900.0
2024-05-09 10:10:00,252.15,252.4,252.07,252.32,10795.0,248.0474,248.2933,247.9687,248.2146,10795.0
2024-05-09 10:20:00,252.27,252.58,252.06,252.58,6739.0,248.1654,248.4704,247.9588,248.4704,6739.0
2024-05-09 10:30:00,252.46,252.76,252.43,252.54,18818.0,248.3523,248.6474,248.3228,248.431,18818.0
2024-05-09 10:40:00,252.4,252.82,252.27,252.42,15188.0,248.2933,248.7065,248.1654,248.313,15188.0
2024-05-09 10:50:00,252.42,252.7,252.3,252.43,12355.0,248.313,248.5884,248.1949,248.3228,12355.0
2024-05-09 11:00:00,252.48,252.92,252.46,252.92,20159.0,248.372,248.8048,248.3523,248.8048,20159.0
2024-05-09 11:10:00,252.81,253.03,252.7,252.86,20894.0,248.6966,248.913,248.5884,248.7458,20894.0
2024-05-09 11:20:00,252.84,252.84,252.64,252.64,7915.0,248.7261,248.7261,248.5294,248.5294,7915.0
2024-05-09 11:30:00,252.7,252.93,252.66,252.87,5376.0,248.5884,248.8147,248.5491,248.7556,5376.0
2024-05-09 11:40:00,252.84,253.15,252.78,253.09,5314.0,248.7261,249.0311,248.6671,248.9721,5314.0
2024-05-09 11:50:00,253.15,253.35,253.15,253.23,5279.0,249.0311,249.2278,249.0311,249.1098,5279.0
2024-05-09 12:00:00,253.21,253.28,253.04,253.18,7555.0,249.0901,249.159,248.9229,249.0606,7555.0
2024-05-09 12:10:00,253.13,253.17,252.9,252.97,5290.0,249.0114,249.0508,248.7852,248.854,5290.0
2024-05-09 12:20:00,252.96,253.03,252.95,252.95,2531.0,248.8442,248.913,248.8343,248.8343,2531.0
2024-05-09 12:30:00,253.02,253.1,252.93,252.93,7702.0,248.9032,248.9819,248.8147,248.8147,7702.0
2024-05-09 12:40:00,252.91,253.07,252.91,252.98,3255.0,248.795,248.9524,248.795,248.8639,3255.0
2024-05-09 12:50:00,252.93,253.26,252.9,252.95,18134.0,248.8147,249.1393,248.7852,248.8343,18134.0
2024-05-09 13:00:00,253.04,253.05,252.65,252.71,11992.0,248.9229,248.9327,248.5392,248.5983,11992.0
2024-05-09 13:10:00,252.69,252.8,252.58,252.78,3564.0,248.5786,248.6868,248.4704,248.6671,3564.0
2024-05-09 13:20:00,252.77,253.0,252.77,252.77,10744.0,248.6573,248.8835,248.6573,248.6573,10744.0
2024-05-09 13:30:00,252.84,252.96,252.72,252.72,10704.0,248.7261,248.8442,248.6081,248.6081,10704.0
2024-05-09 13:40:00,252.73,252.76,252.31,252.33,7667.0,248.6179,248.6474,248.2048,248.2244,7667.0
2024-05-09 13:50:00,252.34,252.58,252.32,252.52,7872.0,248.2343,248.4704,248.2146,248.4113,7872.0
2024-05-09 14:00:00,252.48,252.64,252.47,252.59,7876.0,248.372,248.5294,248.3622,248.4802,7876.0
2024-05-09 14:10:00,252.59,252.59,252.25,252.29,12706.0,248.4802,248.4802,248.1457,248.1851,12706.0
2024-05-09 14:20:00,252.29,252.48,252.28,252.38,7010.0,248.1851,248.372,248.1752,248.2736,7010.0
2024-05-09 14:30:00,252.33,252.34,252.01,252.21,18633.0,248.2244,248.2343,247.9096,248.1064,18633.0
2024-05-09 14:40:00,252.32,252.69,252.2,252.63,23956.0,248.2146,248.5786,248.0965,248.5196,23956.0
2024-05-09 14:50:00,252.67,252.74,252.5,252.61,18844.0,248.5589,248.6278,248.3917,248.4999,18844.0
2024-05-09 15:00:00,252.59,252.87,252.5,252.87,20306.0,248.4802,248.7556,248.3917,248.7556,20306.0
2024-05-09 15:10:00,252.82,252.87,252.59,252.75,11188.0,248.7065,248.7556,248.4802,248.6376,11188.0
2024-05-09 15:20:00,252.75,253.05,252.72,252.99,15346.0,248.6376,248.9327,248.6081,248.8737,15346.0
2024-05-09 15:30:00,252.96,253.28,252.72,253.18,29167.0,248.8442,249.159,248.6081,249.0606,29167.0
2024-05-09 15:40:00,253.11,253.55,253.1,253.53,16812.0,248.9917,249.4246,248.9819,249.4049,16812.0
2024-05-09 15:50:00,253.57,254.33,253.57,254.08,106364.0,249.4443,250.1919,249.4443,249.946,106364.0
2024-05-10 09:30:00,255.0,255.28,254.07,255.11,20864.0,250.851,251.1264,249.9361,250.9592,20864.0
2024-05-10 09:40:00,255.27,255.49,254.52,255.23,6204.0,251.1166,251.333,250.3788,251.0772,6204.0
2024-05-10 09:50:00,255.03,255.09,254.88,254.91,2374.0,250.8805,250.9395,250.7329,250.7625,2374.0
2024-05-10 10:00:00,254.81,255.2,254.58,255.1,8430.0,250.6641,251.0477,250.4378,250.9494,8430.0
2024-05-10 10:10:00,255.0,255.2,254.88,254.89,3785.0,250.851,251.0477,250.7329,250.7428,3785.0
2024-05-10 10:20:00,254.8,255.03,254.8,255.03,3954.0,250.6542,250.8805,250.6542,250.8805,3954.0
2024-05-10 10:30:00,254.92,255.08,254.65,254.96,6264.0,250.7723,250.9297,250.5067,250.8116,6264.0
2024-05-10 10:40:00,254.94,254.98,254.69,254.7,2167.0,250.792,250.8313,250.546,250.5559,2167.0
2024-05-10 10:50:00,254.62,254.62,254.38,254.54,2790.0,250.4772,250.4772,250.2411,250.3985,2790.0
2024-05-10 11:00:00,254.5,254.5,254.27,254.29,2286.0,250.3591,250.3591,250.1329,250.1525,2286.0
2024-05-10 11:10:00,254.29,254.52,253.91,253.92,4830.0,250.1525,250.3788,249.7787,249.7886,4830.0
2024-05-10 11:20:00,253.92,254.06,253.84,253.93,8625.0,249.7886,249.9263,249.7099,249.7984,8625.0
2024-05-10 11:30:00,253.86,254.13,253.62,254.11,13140.0,249.7295,249.9951,249.4934,249.9755,13140.0
2024-05-10 11:40:00,254.09,254.37,254.03,254.36,5303.0,249.9558,250.2312,249.8968,250.2214,5303.0
2024-05-10 11:50:00,254.37,254.66,254.35,254.65,6923.0,250.2312,250.5165,250.2116,250.5067,6923.0
2024-05-10 12:00:00,254.61,254.9,254.6,254.81,3024.0,250.4673,250.7526,250.4575,250.6641,3024.0
2024-05-10 12:10:00,254.74,254.88,254.73,254.88,2065.0,250.5952,250.7329,250.5854,250.7329,2065.0
2024-05-10 12:20:00,254.83,254.91,254.76,254.83,4408.0,250.6838,250.7625,250.6149,250.6838,4408.0
2024-05-10 12:30:00,254.79,254.94,254.79,254.9,1900.0,250.6444,250.792,250.6444,250.7526,1900.0
2024-05-10 12:40:00,254.9,255.07,254.84,255.05,2826.0,250.7526,250.9199,250.6936,250.9002,2826.0
2024-05-10 12:50:00,255.05,255.12,254.79,254.79,2875.0,250.9002,250.969,250.6444,250.6444,2875.0
2024-05-10 13:00:00,254.85,254.94,254.84,254.87,1458.0,250.7034,250.792,250.6936,250.7231,1458.0
2024-05-10 13:10:00,254.92,254.92,254.81,254.82,941.0,250.7723,250.7723,250.6641,250.6739,941.0
2024-05-10 13:20:00,254.88,254.88,254.73,254.73,2271.0,250.7329,250.7329,250.5854,250.5854,2271.0
2024-05-10 13:30:00,254.86,254.93,254.83,254.83,2352.0,250.7133,250.7821,250.6838,250.6838,2352.0
2024-05-10 13:40:00,254.79,254.89,254.78,254.78,2119.0,250.6444,250.7428,250.6346,250.6346,2119.0
2024-05-10 13:50:00,254.83,254.99,254.78,254.85,2365.0,250.6838,250.8412,250.6346,250.7034,2365.0
2024-05-10 14:00:00,254.8,254.89,254.74,254.89,2922.0,250.6542,250.7428,250.5952,250.7428,2922.0
2024-05-10 14:10:00,254.91,254.96,254.81,254.86,6145.0,250.7625,250.8116,250.6641,250.7133,6145.0
2024-05-10 14:20:00,254.82,254.87,254.57,254.61,6081.0,250.6739,250.7231,250.428,250.4673,6081.0
2024-05-10 14:30:00,254.64,254.64,254.45,254.54,4354.0,250.4968,250.4968,250.3099,250.3985,4354.0
2024-05-10 14:40:00,254.46,254.76,254.46,254.74,4665.0,250.3198,250.6149,250.3198,250.5952,4665.0
2024-05-10 14:50:00,254.74,254.84,254.56,254.68,6204.0,250.5952,250.6936,250.4181,250.5362,6204.0
2024-05-10 15:00:00,254.7,254.71,254.51,254.56,5103.0,250.5559,250.5657,250.369,250.4181,5103.0
2024-05-10 15:10:00,254.6,254.76,254.6,254.71,4567.0,250.4575,250.6149,250.4575,250.5657,4567.0
2024-05-10 15:20:00,254.75,254.75,254.4,254.44,7550.0,250.6051,250.6051,250.2608,250.3001,7550.0
2024-05-10 15:30:00,254.49,254.59,254.28,254.59,10601.0,250.3493,250.4477,250.1427,250.4477,10601.0
2024-05-10 15:40:00,254.59,254.7,254.44,254.57,13826.0,250.4477,250.5559,250.3001,250.428,13826.0
2024-05-10 15:50:00,254.6,255.03,254.57,254.77,38891.0,250.4575,250.8805,250.428,250.6247,38891.0
2024-05-13 09:30:00,255.03,255.44,254.27,254.35,12696.0,250.8805,251.2838,250.1329,250.2116,12696.0
2024-05-13 09:40:00,254.62,254.79,254.36,254.75,5248.0,250.4772,250.6444,250.2214,250.6051,5248.0
2024-05-13 09:50:00,254.69,255.15,254.53,254.83,3912.0,250.546,250.9985,250.3886,250.6838,3912.0
2024-05-13 10:00:00,254.91,254.91,254.07,254.11,8306.0,250.7625,250.7625,249.9361,249.9755,8306.0
2024-05-13 10:10:00,254.14,254.39,254.01,254.29,3960.0,250.005,250.2509,249.8771,250.1525,3960.0
2024-05-13 10:20:00,254.38,254.53,254.25,254.38,2890.0,250.2411,250.3886,250.1132,250.2411,2890.0
2024-05-13 10:30:00,254.3,254.33,254.07,254.28,5114.0,250.1624,250.1919,249.9361,250.1427,5114.0
2024-05-13 10:40:00,254.09,254.29,254.04,254.06,4323.0,249.9558,250.1525,249.9066,249.9263,4323.0
2024-05-13 10:50:00,254.12,254.34,254.09,254.26,5130.0,249.9853,250.2017,249.9558,250.123,5130.0
2024-05-13 11:00:00,254.28,254.31,254.14,254.25,3638.0,250.1427,250.1722,250.005,250.1132,3638.0
2024-05-13 11:10:00,254.22,254.36,254.2,254.3,3642.0,250.0837,250.2214,250.064,250.1624,3642.0
2024-05-13 11:20:00,254.23,254.35,254.04,254.09,8566.0,250.0935,250.2116,249.9066,249.9558,8566.0
2024-05-13 11:30:00,254.14,254.19,253.79,253.79,2523.0,250.005,250.0542,249.6607,249.6607,2523.0
2024-05-13 11:40:00,253.8,253.83,253.57,253.71,4801.0,249.6705,249.7,249.4443,249.582,4801.0
2024-05-13 11:50:00,253.71,253.71,253.41,253.41,11468.0,249.582,249.582,249.2869,249.2869,11468.0
2024-05-13 12:00:00,253.42,253.49,253.21,253.27,2661.0,249.2967,249.3656,249.0901,249.1491,2661.0
2024-05-13 12:10:00,253.26,253.54,253.19,253.52,6270.0,249.1393,249.4147,249.0704,249.3951,6270.0
2024-05-13 12:20:00,253.52,253.83,253.51,253.66,5140.0,249.3951,249.7,249.3852,249.5328,5140.0
2024-05-13 12:30:00,253.61,253.8,253.57,253.8,14085.0,249.4836,249.6705,249.4443,249.6705,14085.0
2024-05-13 12:40:00,253.81,253.81,253.7,253.78,3500.0,249.6804,249.6804,249.5721,249.6508,3500.0
2024-05-13 12:50:00,253.79,254.14,253.79,254.07,8198.0,249.6607,250.005,249.6607,249.9361,8198.0
2024-05-13 13:00:00,254.01,254.02,253.86,253.94,22453.0,249.8771,249.8869,249.7295,249.8082,22453.0
2024-05-13 13:10:00,253.96,254.03,253.91,254.0,3024.0,249.8279,249.8968,249.7787,249.8673,3024.0
2024-05-13 13:20:00,254.0,254.07,253.95,254.04,8208.0,249.8673,249.9361,249.8181,249.9066,8208.0
2024-05-13 13:30:00,254.0,254.04,253.82,254.0,18961.0,249.8673,249.9066,249.6902,249.8673,18961.0
2024-05-13 13:40:00,253.99,254.15,253.99,254.04,13733.0,249.8574,250.0148,249.8574,249.9066,13733.0
2024-05-13 13:50:00,254.04,254.13,253.93,254.05,8557.0,249.9066,249.9951,249.7984,249.9164,8557.0
2024-05-13 14:00:00,254.07,254.1,253.96,254.1,3875.0,249.9361,249.9656,249.8279,249.9656,3875.0
2024-05-13 14:10:00,254.11,254.15,254.02,254.02,2230.0,249.9755,250.0148,249.8869,249.8869,2230.0
2024-05-13 14:20:00,254.05,254.12,254.0,254.12,2263.0,249.9164,249.9853,249.8673,249.9853,2263.0
2024-05-13 14:30:00,254.18,254.29,254.17,254.27,3129.0,250.0443,250.1525,250.0345,250.1329,3129.0
2024-05-13 14:40:00,254.22,254.42,254.21,254.23,6972.0,250.0837,250.2804,250.0738,250.0935,6972.0
2024-05-13 14:50:00,254.18,254.39,254.06,254.23,18250.0,250.0443,250.2509,249.9263,250.0935,18250.0
2024-05-13 15:00:00,254.23,254.26,253.92,254.14,16478.0,250.0935,250.123,249.7886,250.005,16478.0
2024-05-13 15:10:00,254.1,254.28,254.09,254.27,8178.0,249.9656,250.1427,249.9558,250.1329,8178.0
2024-05-13 15:20:00,254.24,254.35,254.1,254.18,11326.0,250.1034,250.2116,249.9656,250.0443,11326.0
2024-05-13 15:30:00,254.12,254.24,254.11,254.18,10198.0,249.9853,250.1034,249.9755,250.0443,10198.0
2024-05-13 15:40:00,254.19,254.21,253.76,254.02,44409.0,250.0542,250.0738,249.6312,249.8869,44409.0
2024-05-13 15:50:00,254.02,254.64,253.99,254.54,149315.0,249.8869,250.4968,249.8574,250.3985,149315.0
2024-05-14 09:30:00,254.44,254.44,253.64,253.95,19085.0,250.3001,250.3001,249.5131,249.8181,19085.0
2024-05-14 09:40:00,254.28,254.66,254.23,254.56,13976.0,250.1427,250.5165,250.0935,250.4181,13976.0
2024-05-14 09:50:00,254.67,254.7,254.19,254.4,7804.0,250.5264,250.5559,250.0542,250.2608,7804.0
2024-05-14 10:00:00,254.53,255.0,254.47,254.98,6370.0,250.3886,250.851,250.3296,250.8313,6370.0
2024-05-14 10:10:00,254.92,255.19,254.64,254.71,18698.0,250.7723,251.0379,250.4968,250.5657,18698.0
2024-05-14 10:20:00,254.81,254.86,254.11,254.26,16619.0,250.6641,250.7133,249.9755,250.123,16619.0
2024-05-14 10:30:00,254.16,254.24,253.65,253.84,12557.0,250.0247,250.1034,249.523,249.7099,12557.0
2024-05-14 10:40:00,253.82,253.94,253.74,253.8,5191.0,249.6902,249.8082,249.6115,249.6705,5191.0
2024-05-14 10:50:00,253.77,253.82,253.0,253.11,17832.0,249.641,249.6902,248.8835,248.9917,17832.0
2024-05-14 11:00:00,253.09,253.15,252.69,253.07,37701.0,248.9721,249.0311,248.5786,248.9524,37701.0
2024-05-14 11:10:00,253.01,253.23,252.59,252.73,17674.0,248.8934,249.1098,248.4802,248.6179,17674.0
2024-05-14 11:20:00,252.69,252.94,252.59,252.9,8330.0,248.5786,248.8245,248.4802,248.7852,8330.0
2024-05-14 11:30:00,252.93,253.19,252.92,253.06,6597.0,248.8147,249.0704,248.8048,248.9426,6597.0
2024-05-14 11:40:00,253.08,253.44,253.08,253.19,6720.0,248.9622,249.3164,248.9622,249.0704,6720.0
2024-05-14 11:50:00,253.18,253.2,253.0,253.14,9338.0,249.0606,249.0803,248.8835,249.0213,9338.0
2024-05-14 12:00:00,253.16,253.38,253.14,253.38,6126.0,249.0409,249.2573,249.0213,249.2573,6126.0
2024-05-14 12:10:00,253.41,253.55,253.36,253.55,4877.0,249.2869,249.4246,249.2377,249.4246,4877.0
2024-05-14 12:20:00,253.59,253.59,253.5,253.5,1985.0,249.4639,249.4639,249.3754,249.3754,1985.0
2024-05-14 12:30:00,253.55,253.62,253.5,253.59,8002.0,249.4246,249.4934,249.3754,249.4639,8002.0
2024-05-14 12:40:00,253.64,253.64,253.5,253.62,2326.0,249.5131,249.5131,249.3754,249.4934,2326.0
2024-05-14 12:50:00,253.61,253.62,253.25,253.25,14021.0,249.4836,249.4934,249.1295,249.1295,14021.0
2024-05-14 13:00:00,253.25,253.29,253.16,253.2,5868.0,249.1295,249.1688,249.0409,249.0803,5868.0
2024-05-14 13:10:00,253.23,253.28,253.16,253.19,3714.0,249.1098,249.159,249.0409,249.0704,3714.0
2024-05-14 13:20:00,253.19,253.19,253.0,253.07,11437.0,249.0704,249.0704,248.8835,248.9524,11437.0
2024-05-14 13:30:00,253.01,253.06,252.83,253.0,33781.0,248.8934,248.9426,248.7163,248.8835,33781.0
2024-05-14 13:40:00,252.98,253.02,252.83,252.85,4600.0,248.8639,248.9032,248.7163,248.736,4600.0
2024-05-14 13:50:00,252.89,252.98,252.84,252.97,6815.0,248.7753,248.8639,248.7261,248.854,6815.0
2024-05-14 14:00:00,252.95,253.25,252.95,253.19,5402.0,248.8343,249.1295,248.8343,249.0704,5402.0
2024-05-14 14:10:00,253.12,253.18,253.0,253.09,5280.0,249.0016,249.0606,248.8835,248.9721,5280.0
2024-05-14 14:20:00,253.08,253.18,253.07,253.15,5005.0,248.9622,249.0606,248.9524,249.0311,5005.0
2024-05-14 14:30:00,253.15,253.5,253.15,253.45,7515.0,249.0311,249.3754,249.0311,249.3262,7515.0
2024-05-14 14:40:00,253.51,253.71,253.3,253.42,4335.0,249.3852,249.582,249.1787,249.2967,4335.0
2024-05-14 14:50:00,253.39,253.48,253.38,253.43,8750.0,249.2672,249.3557,249.2573,249.3065,8750.0
2024-05-14 15:00:00,253.44,253.46,253.24,253.37,10336.0,249.3164,249.336,249.1196,249.2475,10336.0
2024-05-14 15:10:00,253.37,253.56,253.34,253.52,7166.0,249.2475,249.4344,249.218,249.3951,7166.0
2024-05-14 15:20:00,253.49,253.6,253.41,253.52,11804.0,249.3656,249.4738,249.2869,249.3951,11804.0
2024-05-14 15:30:00,253.46,253.46,253.22,253.32,11502.0,249.336,249.336,249.1,249.1983,11502.0
2024-05-14 15:40:00,253.28,253.39,253.14,253.16,13499.0,249.159,249.2672,249.0213,249.0409,13499.0
2024-05-14 15:50:00,253.17,253.49,253.11,253.11,67241.0,249.0508,249.3656,248.9917,248.9917,67241.0
2024-05-15 09:30:00,252.4,253.72,252.33,253.72,13423.0,248.2933,249.5918,248.2244,249.5918,13423.0
2024-05-15 09:40:00,253.56,253.6,252.84,253.59,5897.0,249.4344,249.4738,248.7261,249.4639,5897.0
2024-05-15 09:50:00,253.44,253.47,253.18,253.18,5164.0,249.3164,249.3459,249.0606,249.0606,5164.0
2024-05-15 10:00:00,253.1,253.19,252.93,252.93,7328.0,248.9819,249.0704,248.8147,248.8147,7328.0
2024-05-15 10:10:00,252.94,253.2,252.83,253.08,2504.0,248.8245,249.0803,248.7163,248.9622,2504.0
2024-05-15 10:20:00,253.15,253.21,252.87,252.95,6645.0,249.0311,249.0901,248.7556,248.8343,6645.0
2024-05-15 10:30:00,252.92,253.4,252.84,253.1,5051.0,248.8048,249.277,248.7261,248.9819,5051.0
2024-05-15 10:40:00,253.09,253.18,252.71,252.78,8863.0,248.9721,249.0606,248.5983,248.6671,8863.0
2024-05-15 10:50:00,252.69,252.87,252.28,252.28,7859.0,248.5786,248.7556,248.1752,248.1752,7859.0
2024-05-15 11:00:00,252.27,252.55,252.03,252.46,6330.0,248.1654,248.4409,247.9293,248.3523,6330.0
2024-05-15 11:10:00,252.51,252.94,252.45,252.93,5353.0,248.4015,248.8245,248.3425,248.8147,5353.0
2024-05-15 11:20:00,252.93,252.99,252.67,252.77,2003.0,248.8147,248.8737,248.5589,248.6573,2003.0
2024-05-15 11:30:00,252.79,252.91,252.45,252.45,6491.0,248.6769,248.795,248.3425,248.3425,6491.0
2024-05-15 11:40:00,252.5,252.53,252.34,252.47,8017.0,248.3917,248.4212,248.2343,248.3622,8017.0
2024-05-15 11:50:00,252.42,252.42,252.2,252.3,7066.0,248.313,248.313,248.0965,248.1949,7066.0
2024-05-15 12:00:00,252.35,252.37,252.04,252.31,4295.0,248.2441,248.2638,247.9392,248.2048,4295.0
2024-05-15 12:10:00,252.38,252.49,252.31,252.46,4818.0,248.2736,248.3818,248.2048,248.3523,4818.0
2024-05-15 12:20:00,252.44,252.63,252.38,252.55,3888.0,248.3326,248.5196,248.2736,248.4409,3888.0
2024-05-15 12:30:00,252.56,252.62,252.41,252.61,5099.0,248.4507,248.5097,248.3031,248.4999,5099.0
2024-05-15 12:40:00,252.68,252.82,252.63,252.82,4306.0,248.5687,248.7065,248.5196,248.7065,4306.0
2024-05-15 12:50:00,252.72,252.82,252.7,252.82,2550.0,248.6081,248.7065,248.5884,248.7065,2550.0
2024-05-15 13:00:00,252.89,252.93,252.87,252.87,3163.0,248.7753,248.8147,248.7556,248.7556,3163.0
2024-05-15 13:10:00,252.85,252.9,252.75,252.88,3931.0,248.736,248.7852,248.6376,248.7655,3931.0
2024-05-15 13:20:00,252.9,252.9,252.49,252.52,6020.0,248.7852,248.7852,248.3818,248.4113,6020.0
2024-05-15 13:30:00,252.51,252.59,252.49,252.49,3478.0,248.4015,248.4802,248.3818,248.3818,3478.0
2024-05-15 13:40:00,252.5,252.56,252.23,252.23,5586.0,248.3917,248.4507,248.1261,248.1261,5586.0
2024-05-15 13:50:00,252.32,252.49,252.32,252.43,4580.0,248.2146,248.3818,248.2146,248.3228,4580.0
2024-05-15 14:00:00,252.44,252.5,252.37,252.4,8603.0,248.3326,248.3917,248.2638,248.2933,8603.0
2024-05-15 14:10:00,252.45,252.73,252.36,252.46,20721.0,248.3425,248.6179,248.2539,248.3523,20721.0
2024-05-15 14:20:00,252.47,252.47,252.22,252.45,14248.0,248.3622,248.3622,248.1162,248.3425,14248.0
2024-05-15 14:30:00,252.45,252.48,252.24,252.3,8905.0,248.3425,248.372,248.1359,248.1949,8905.0
2024-05-15 14:40:00,252.34,252.39,252.2,252.23,4746.0,248.2343,248.2835,248.0965,248.1261,4746.0
2024-05-15 14:50:00,252.27,252.36,252.05,252.07,13879.0,248.1654,248.2539,247.949,247.9687,13879.0
2024-05-15 15:00:00,252.13,252.42,251.98,252.42,6582.0,248.0277,248.313,247.8801,248.313,6582.0
2024-05-15 15:10:00,252.45,252.68,252.45,252.45,8274.0,248.3425,248.5687,248.3425,248.3425,8274.0
2024-05-15 15:20:00,252.41,252.69,252.41,252.62,14182.0,248.3031,248.5786,248.3031,248.5097,14182.0
2024-05-15 15:30:00,252.57,252.69,252.45,252.61,10650.0,248.4605,248.5786,248.3425,248.4999,10650.0
2024-05-15 15:40:00,252.62,253.01,252.61,252.93,14343.0,248.5097,248.8934,248.4999,248.8147,14343.0
2024-05-15 15:50:00,252.92,253.36,252.71,253.07,51790.0,248.8048,249.2377,248.5983,248.9524,51790.0
2024-05-16 09:30:00,269.66,270.16,263.7,263.77,458672.0,265.2725,265.7643,259.4094,259.4783,458672.0
2024-05-16 09:40:00,263.77,264.37,262.5,263.8,252497.0,259.4783,260.0685,258.229,259.5078,252497.0
2024-05-16 09:50:00,263.8,264.13,263.2,263.36,98948.0,259.5078,259.8324,258.9176,259.075,98948.0
2024-05-16 10:00:00,263.29,264.09,262.69,263.49,131308.0,259.0061,259.7931,258.4159,259.2029,131308.0
2024-05-16 10:10:00,263.55,263.89,262.58,262.74,114221.0,259.2619,259.5963,258.3077,258.4651,114221.0
2024-05-16 10:20:00,262.72,263.75,262.3,262.97,62389.0,258.4454,259.4586,258.0322,258.6913,62389.0
2024-05-16 10:30:00,262.8,262.93,261.83,261.97,39357.0,258.5241,258.652,257.5699,257.7076,39357.0
2024-05-16 10:40:00,262.08,262.28,261.16,261.6,99464.0,257.8158,258.0125,256.9108,257.3436,99464.0
2024-05-16 10:50:00,261.59,261.59,260.5,261.44,85217.0,257.3338,257.3338,256.2615,257.1862,85217.0
2024-05-16 11:00:00,261.47,262.16,261.41,261.81,76925.0,257.2157,257.8945,257.1567,257.5502,76925.0
2024-05-16 11:10:00,261.82,262.22,261.72,262.0,59440.0,257.56,257.9535,257.4617,257.7371,59440.0
2024-05-16 11:20:00,262.01,262.07,261.64,261.87,41647.0,257.7469,257.806,257.383,257.6092,41647.0
2024-05-16 11:30:00,261.88,263.07,261.82,262.85,58573.0,257.619,258.7897,257.56,258.5733,58573.0
2024-05-16 11:40:00,262.74,262.89,262.46,262.83,39970.0,258.4651,258.6126,258.1896,258.5536,39970.0
2024-05-16 11:50:00,262.83,263.21,262.7,262.71,33487.0,258.5536,258.9274,258.4257,258.4355,33487.0
2024-05-16 12:00:00,262.67,262.67,262.0,262.02,36803.0,258.3962,258.3962,257.7371,257.7568,36803.0
2024-05-16 12:10:00,262.0,262.38,261.72,261.98,44045.0,257.7371,258.1109,257.4617,257.7174,44045.0
2024-05-16 12:20:00,261.98,262.51,261.91,262.12,16842.0,257.7174,258.2388,257.6486,257.8551,16842.0
2024-05-16 12:30:00,262.13,263.39,262.0,263.37,109977.0,257.865,259.1045,257.7371,259.0848,109977.0
2024-05-16 12:40:00,263.31,264.22,263.14,264.02,83921.0,259.0258,259.921,258.8585,259.7242,83921.0
2024-05-16 12:50:00,264.05,264.46,263.47,263.62,38792.0,259.7537,260.1571,259.1832,259.3307,38792.0
2024-05-16 13:00:00,263.45,263.49,263.15,263.2,24864.0,259.1635,259.2029,258.8684,258.9176,24864.0
2024-05-16 13:10:00,263.19,263.75,263.19,263.62,20729.0,258.9077,259.4586,258.9077,259.3307,20729.0
2024-05-16 13:20:00,263.56,263.86,263.18,263.2,37428.0,259.2717,259.5668,258.8979,258.9176,37428.0
2024-05-16 13:30:00,263.21,263.6,263.15,263.24,35185.0,258.9274,259.3111,258.8684,258.9569,35185.0
2024-05-16 13:40:00,263.31,263.9,263.26,263.73,27000.0,259.0258,259.6062,258.9766,259.4389,27000.0
2024-05-16 13:50:00,263.71,263.97,263.32,263.86,19206.0,259.4193,259.675,259.0356,259.5668,19206.0
2024-05-16 14:00:00,263.85,264.16,263.66,263.69,29789.0,259.557,259.862,259.3701,259.3996,29789.0
2024-05-16 14:10:00,263.62,263.67,263.12,263.15,30613.0,259.3307,259.3799,258.8389,258.8684,30613.0
2024-05-16 14:20:00,263.19,264.22,263.11,264.11,34945.0,258.9077,259.921,258.829,259.8128,34945.0
2024-05-16 14:30:00,264.04,264.65,264.04,264.36,22905.0,259.7439,260.344,259.7439,260.0587,22905.0
2024-05-16 14:40:00,264.42,264.85,264.35,264.6,19212.0,260.1177,260.5407,260.0489,260.2948,19212.0
2024-05-16 14:50:00,264.63,265.19,264.6,265.12,38186.0,260.3243,260.8752,260.2948,260.8063,38186.0
2024-05-16 15:00:00,265.12,265.12,264.79,264.87,22531.0,260.8063,260.8063,260.4817,260.5604,22531.0
2024-05-16 15:10:00,264.87,265.06,264.52,265.06,29946.0,260.5604,260.7473,260.2161,260.7473,29946.0
2024-05-16 15:20:00,265.04,265.29,264.92,265.29,31186.0,260.7276,260.9736,260.6096,260.9736,31186.0
2024-05-16 15:30:00,265.29,265.38,264.75,264.9,51091.0,260.9736,261.0621,260.4424,260.5899,51091.0
2024-05-16 15:40:00,264.91,265.15,264.34,264.92,68101.0,260.5997,260.8358,260.039,260.6096,68101.0
2024-05-16 15:50:00,264.92,266.21,264.71,264.95,176938.0,260.6096,261.8786,260.403,260.6391,176938.0
2024-05-17 09:30:00,267.4,268.85,266.21,268.72,137665.0,263.0492,264.4756,261.8786,264.3478,137665.0
2024-05-17 09:40:00,268.77,268.78,266.75,268.05,73937.0,264.3969,264.4068,262.4098,263.6887,73937.0
2024-05-17 09:50:00,267.92,269.2,267.51,269.0,71602.0,263.5608,264.8199,263.1574,264.6232,71602.0
2024-05-17 10:00:00,269.01,269.98,268.91,269.67,94447.0,264.633,265.5873,264.5347,265.2823,94447.0
2024-05-17 10:10:00,269.72,269.9,269.09,269.5,56269.0,265.3315,265.5086,264.7117,265.1151,56269.0
2024-05-17 10:20:00,269.5,270.16,269.24,269.56,58478.0,265.1151,265.7643,264.8593,265.1741,58478.0
2024-05-17 10:30:00,269.44,269.59,268.86,269.0,38892.0,265.056,265.2036,264.4855,264.6232,38892.0
2024-05-17 10:40:00,269.0,269.99,268.98,269.89,36758.0,264.6232,265.5971,264.6035,265.4987,36758.0
2024-05-17 10:50:00,269.93,270.48,269.88,270.44,61843.0,265.5381,266.0791,265.4889,266.0398,61843.0
2024-05-17 11:00:00,270.43,270.48,270.22,270.33,53867.0,266.0299,266.0791,265.8234,265.9316,53867.0
2024-05-17 11:10:00,270.3,271.25,270.04,271.14,87199.0,265.902,266.8366,265.6463,266.7284,87199.0
2024-05-17 11:20:00,271.12,271.7,270.95,271.51,42043.0,266.7087,267.2793,266.5415,267.0924,42043.0
2024-05-17 11:30:00,271.46,271.8,271.12,271.55,29364.0,267.0432,267.3776,266.7087,267.1317,29364.0
2024-05-17 11:40:00,271.52,271.67,271.26,271.59,20836.0,267.1022,267.2498,266.8464,267.1711,20836.0
2024-05-17 11:50:00,271.55,271.86,271.5,271.58,35927.0,267.1317,267.4367,267.0825,267.1612,35927.0
2024-05-17 12:00:00,271.54,272.45,271.51,272.44,48643.0,267.1219,268.0171,267.0924,268.0072,48643.0
2024-05-17 12:10:00,272.46,272.81,272.15,272.76,35454.0,268.0269,268.3712,267.7219,268.322,35454.0
2024-05-17 12:20:00,272.75,272.96,272.11,272.71,34576.0,268.3122,268.5188,267.6826,268.2728,34576.0
2024-05-17 12:30:00,272.79,273.18,272.77,273.06,28853.0,268.3515,268.7352,268.3319,268.6171,28853.0
2024-05-17 12:40:00,273.05,273.28,273.01,273.28,24384.0,268.6073,268.8336,268.568,268.8336,24384.0
2024-05-17 12:50:00,273.27,274.02,273.01,273.51,41898.0,268.8237,269.5615,268.568,269.0598,41898.0
2024-05-17 13:00:00,273.58,274.26,273.39,274.25,32757.0,269.1287,269.7976,268.9418,269.7878,32757.0
2024-05-17 13:10:00,274.17,274.41,273.49,273.56,43782.0,269.7091,269.9452,269.0401,269.109,43782.0
2024-05-17 13:20:00,273.57,274.23,273.55,274.23,22330.0,269.1188,269.7681,269.0992,269.7681,22330.0
2024-05-17 13:30:00,274.22,274.94,274.04,274.74,46023.0,269.7583,270.4666,269.5812,270.2698,46023.0
2024-05-17 13:40:00,274.75,275.12,274.51,274.62,56351.0,270.2796,270.6436,270.0436,270.1518,56351.0
2024-05-17 13:50:00,274.62,275.21,274.53,275.04,37490.0,270.1518,270.7322,270.0632,270.5649,37490.0
2024-05-17 14:00:00,275.04,275.41,274.31,274.41,90601.0,270.5649,270.9289,269.8468,269.9452,90601.0
2024-05-17 14:10:00,274.4,274.47,273.5,273.88,96134.0,269.9353,270.0042,269.05,269.4238,96134.0
2024-05-17 14:20:00,274.0,274.33,273.66,274.23,45733.0,269.5418,269.8665,269.2074,269.7681,45733.0
2024-05-17 14:30:00,274.16,274.28,273.75,273.82,31167.0,269.6992,269.8173,269.2959,269.3648,31167.0
2024-05-17 14:40:00,273.82,274.37,273.69,274.02,44158.0,269.3648,269.9058,269.2369,269.5615,44158.0
2024-05-17 14:50:00,273.99,274.01,273.39,273.53,31881.0,269.532,269.5517,268.9418,269.0795,31881.0
2024-05-17 15:00:00,273.59,274.28,273.56,274.11,28779.0,269.1385,269.8173,269.109,269.6501,28779.0
2024-05-17 15:10:00,274.15,274.51,273.81,274.24,36452.0,269.6894,270.0436,269.3549,269.7779,36452.0
2024-05-17 15:20:00,274.27,274.66,274.05,274.65,61928.0,269.8075,270.1911,269.591,270.1813,61928.0
2024-05-17 15:30:00,274.68,275.13,274.22,275.06,44867.0,270.2108,270.6535,269.7583,270.5846,44867.0
2024-05-17 15:40:00,275.09,275.34,274.36,274.44,71329.0,270.6141,270.86,269.896,269.9747,71329.0
2024-05-17 15:50:00,274.43,274.87,274.09,274.48,251567.0,269.9649,270.3977,269.6304,270.014,251567.0
2024-05-20 09:30:00,274.74,275.37,269.43,269.6,168529.0,270.2698,270.8896,265.0462,265.2134,168529.0
2024-05-20 09:40:00,269.78,271.24,269.56,270.66,61713.0,265.3905,266.8268,265.1741,266.2562,61713.0
2024-05-20 09:50:00,270.64,270.74,269.32,269.4,31940.0,266.2365,266.3349,264.938,265.0167,31940.0
2024-05-20 10:00:00,269.41,269.53,268.5,268.5,58258.0,265.0265,265.1446,264.1313,264.1313,58258.0
2024-05-20 10:10:00,268.31,269.38,268.25,269.34,23133.0,263.9444,264.997,263.8854,264.9577,23133.0
2024-05-20 10:20:00,269.31,269.65,268.33,268.53,30284.0,264.9282,265.2626,263.9641,264.1608,30284.0
2024-05-20 10:30:00,268.55,268.75,267.7,267.7,35350.0,264.1805,264.3773,263.3444,263.3444,35350.0
2024-05-20 10:40:00,267.79,268.4,267.74,268.34,24585.0,263.4329,264.033,263.3837,263.9739,24585.0
2024-05-20 10:50:00,268.26,268.64,268.25,268.3,11773.0,263.8952,264.2691,263.8854,263.9346,11773.0
2024-05-20 11:00:00,268.34,268.34,267.83,267.91,13241.0,263.9739,263.9739,263.4722,263.5509,13241.0
2024-05-20 11:10:00,267.85,267.88,267.13,267.22,21957.0,263.4919,263.5214,262.7836,262.8722,21957.0
2024-05-20 11:20:00,267.21,267.67,267.05,267.67,29011.0,262.8623,263.3148,262.7049,263.3148,29011.0
2024-05-20 11:30:00,267.71,267.96,267.1,267.22,12878.0,263.3542,263.6001,262.7541,262.8722,12878.0
2024-05-20 11:40:00,267.15,267.37,266.81,266.81,28325.0,262.8033,263.0197,262.4688,262.4688,28325.0
2024-05-20 11:50:00,266.89,267.42,266.88,267.0,17203.0,262.5475,263.0689,262.5377,262.6557,17203.0
2024-05-20 12:00:00,267.0,267.02,266.37,266.42,20378.0,262.6557,262.6754,262.036,262.0852,20378.0
2024-05-20 12:10:00,266.42,267.02,266.28,267.01,11427.0,262.0852,262.6754,261.9475,262.6656,11427.0
2024-05-20 12:20:00,266.98,267.17,266.55,266.77,11975.0,262.6361,262.823,262.2131,262.4295,11975.0
2024-05-20 12:30:00,266.77,266.81,266.4,266.54,14163.0,262.4295,262.4688,262.0655,262.2032,14163.0
2024-05-20 12:40:00,266.46,266.9,266.35,266.84,18495.0,262.1245,262.5574,262.0163,262.4983,18495.0
2024-05-20 12:50:00,266.82,267.02,266.34,266.5,17410.0,262.4787,262.6754,262.0065,262.1639,17410.0
2024-05-20 13:00:00,266.52,266.52,266.09,266.41,14699.0,262.1836,262.1836,261.7605,262.0753,14699.0
2024-05-20 13:10:00,266.38,266.75,266.17,266.17,11907.0,262.0458,262.4098,261.8392,261.8392,11907.0
2024-05-20 13:20:00,266.1,266.11,265.61,265.65,19561.0,261.7704,261.7802,261.2884,261.3277,19561.0
2024-05-20 13:30:00,265.59,265.7,265.44,265.65,15440.0,261.2687,261.3769,261.1211,261.3277,15440.0
2024-05-20 13:40:00,265.61,266.0,265.52,265.71,16423.0,261.2884,261.672,261.1998,261.3867,16423.0
2024-05-20 13:50:00,265.71,265.81,265.39,265.54,15717.0,261.3867,261.4851,261.0719,261.2195,15717.0
2024-05-20 14:00:00,265.53,265.67,265.14,265.33,14246.0,261.2097,261.3474,260.826,261.0129,14246.0
2024-05-20 14:10:00,265.27,265.5,264.88,264.94,31783.0,260.9539,261.1801,260.5702,260.6293,31783.0
2024-05-20 14:20:00,264.98,265.33,264.98,265.21,15331.0,260.6686,261.0129,260.6686,260.8949,15331.0
2024-05-20 14:30:00,265.25,265.46,265.09,265.14,16482.0,260.9342,261.1408,260.7768,260.826,16482.0
2024-05-20 14:40:00,265.1,265.4,265.08,265.15,12925.0,260.7867,261.0818,260.767,260.8358,12925.0
2024-05-20 14:50:00,265.06,265.25,264.83,265.11,12031.0,260.7473,260.9342,260.5211,260.7965,12031.0
2024-05-20 15:00:00,265.05,265.13,264.72,264.82,18112.0,260.7375,260.8162,260.4128,260.5112,18112.0
2024-05-20 15:10:00,264.82,265.19,264.74,264.85,14464.0,260.5112,260.8752,260.4325,260.5407,14464.0
2024-05-20 15:20:00,264.85,264.89,264.32,264.39,10795.0,260.5407,260.5801,260.0193,260.0882,10795.0
2024-05-20 15:30:00,264.41,264.82,264.33,264.76,19928.0,260.1079,260.5112,260.0292,260.4522,19928.0
2024-05-20 15:40:00,264.76,264.9,264.55,264.6,34055.0,260.4522,260.5899,260.2456,260.2948,34055.0
2024-05-20 15:50:00,264.57,264.93,264.03,264.14,124889.0,260.2653,260.6194,259.7341,259.8423,124889.0
2024-05-21 09:30:00,264.96,266.5,264.7,266.5,66403.0,260.6489,262.1639,260.3932,262.1639,66403.0
2024-05-21 09:40:00,266.73,267.21,266.52,266.72,26150.0,262.3901,262.8623,262.1836,262.3803,26150.0
2024-05-21 09:50:00,266.78,266.78,265.66,265.81,15701.0,262.4393,262.4393,261.3375,261.4851,15701.0
2024-05-21 10:00:00,265.88,266.89,265.69,266.46,26639.0,261.554,262.5475,261.3671,262.1245,26639.0
2024-05-21 10:10:00,266.44,267.1,266.42,266.97,21778.0,262.1049,262.7541,262.0852,262.6262,21778.0
2024-05-21 10:20:00,267.01,267.28,266.92,267.04,11705.0,262.6656,262.9312,262.577,262.6951,11705.0
2024-05-21 10:30:00,266.99,267.29,266.59,267.15,14661.0,262.6459,262.941,262.2524,262.8033,14661.0
2024-05-21 10:40:00,267.1,267.21,266.47,266.95,22053.0,262.7541,262.8623,262.1344,262.6066,22053.0
2024-05-21 10:50:00,266.86,266.86,266.43,266.73,9064.0,262.518,262.518,262.095,262.3901,9064.0
2024-05-21 11:00:00,266.7,266.7,266.46,266.56,6979.0,262.3606,262.3606,262.1245,262.2229,6979.0
2024-05-21 11:10:00,266.54,267.18,266.54,267.15,17339.0,262.2032,262.8328,262.2032,262.8033,17339.0
2024-05-21 11:20:00,267.06,267.29,266.83,266.9,15935.0,262.7148,262.941,262.4885,262.5574,15935.0
2024-05-21 11:30:00,266.79,266.94,266.12,266.19,14632.0,262.4492,262.5967,261.7901,261.8589,14632.0
2024-05-21 11:40:00,266.21,266.33,266.09,266.21,11910.0,261.8786,261.9966,261.7605,261.8786,11910.0
2024-05-21 11:50:00,266.22,266.24,265.72,265.72,11842.0,261.8884,261.9081,261.3966,261.3966,11842.0
2024-05-21 12:00:00,265.8,265.9,265.47,265.62,14529.0,261.4753,261.5736,261.1506,261.2982,14529.0
2024-05-21 12:10:00,265.67,265.83,265.62,265.69,6919.0,261.3474,261.5048,261.2982,261.3671,6919.0
2024-05-21 12:20:00,265.62,265.85,265.61,265.74,7823.0,261.2982,261.5245,261.2884,261.4162,7823.0
2024-05-21 12:30:00,265.75,265.82,265.34,265.49,8931.0,261.4261,261.4949,261.0228,261.1703,8931.0
2024-05-21 12:40:00,265.5,265.52,265.38,265.48,10576.0,261.1801,261.1998,261.0621,261.1605,10576.0
2024-05-21 12:50:00,265.48,265.8,265.47,265.69,7637.0,261.1605,261.4753,261.1506,261.3671,7637.0
2024-05-21 13:00:00,265.67,265.81,265.5,265.53,15794.0,261.3474,261.4851,261.1801,261.2097,15794.0
2024-05-21 13:10:00,265.53,265.53,265.21,265.33,5145.0,261.2097,261.2097,260.8949,261.0129,5145.0
2024-05-21 13:20:00,265.27,265.44,265.25,265.28,5225.0,260.9539,261.1211,260.9342,260.9637,5225.0
2024-05-21 13:30:00,265.31,265.39,265.08,265.09,7278.0,260.9932,261.0719,260.767,260.7768,7278.0
2024-05-21 13:40:00,265.0,265.5,265.0,265.47,15800.0,260.6883,261.1801,260.6883,261.1506,15800.0
2024-05-21 13:50:00,265.48,265.66,265.42,265.66,4438.0,261.1605,261.3375,261.1015,261.3375,4438.0
2024-05-21 14:00:00,265.57,265.58,265.28,265.38,7740.0,261.249,261.2588,260.9637,261.0621,7740.0
2024-05-21 14:10:00,265.41,265.57,265.34,265.44,7682.0,261.0916,261.249,261.0228,261.1211,7682.0
2024-05-21 14:20:00,265.48,265.56,265.36,265.53,6852.0,261.1605,261.2392,261.0424,261.2097,6852.0
2024-05-21 14:30:00,265.5,265.78,265.49,265.56,9494.0,261.1801,261.4556,261.1703,261.2392,9494.0
2024-05-21 14:40:00,265.5,265.5,265.12,265.3,9456.0,261.1801,261.1801,260.8063,260.9834,9456.0
2024-05-21 14:50:00,265.35,265.6,265.24,265.53,6838.0,261.0326,261.2785,260.9244,261.2097,6838.0
2024-05-21 15:00:00,265.54,265.57,265.35,265.49,5303.0,261.2195,261.249,261.0326,261.1703,5303.0
2024-05-21 15:10:00,265.48,265.6,265.39,265.51,6056.0,261.1605,261.2785,261.0719,261.19,6056.0
2024-05-21 15:20:00,265.48,265.48,265.24,265.36,8972.0,261.1605,261.1605,260.9244,261.0424,8972.0
2024-05-21 15:30:00,265.38,265.52,264.95,264.99,22790.0,261.0621,261.1998,260.6391,260.6784,22790.0
2024-05-21 15:40:00,264.93,265.14,264.61,265.14,30356.0,260.6194,260.826,260.3046,260.826,30356.0
2024-05-21 15:50:00,265.07,265.31,264.84,264.99,102559.0,260.7571,260.9932,260.5309,260.6784,102559.0
2024-05-22 09:30:00,265.1,266.56,265.02,266.05,49681.0,260.7867,262.2229,260.708,261.7212,49681.0
2024-05-22 09:40:00,266.2,267.58,266.2,267.15,16687.0,261.8688,263.2263,261.8688,262.8033,16687.0
2024-05-22 09:50:00,267.06,267.42,267.03,267.25,14798.0,262.7148,263.0689,262.6853,262.9017,14798.0
2024-05-22 10:00:00,267.21,267.79,266.99,267.32,28268.0,262.8623,263.4329,262.6459,262.9705,28268.0
2024-05-22 10:10:00,267.38,267.72,267.16,267.16,37187.0,263.0296,263.364,262.8131,262.8131,37187.0
2024-05-22 10:20:00,267.24,268.12,267.23,268.04,11144.0,262.8918,263.7575,262.882,263.6788,11144.0
2024-05-22 10:30:00,268.13,268.25,267.98,268.12,11127.0,263.7674,263.8854,263.6198,263.7575,11127.0
2024-05-22 10:40:00,268.18,268.27,267.85,268.18,14244.0,263.8165,263.9051,263.4919,263.8165,14244.0
2024-05-22 10:50:00,268.24,268.44,267.89,268.01,8688.0,263.8756,264.0723,263.5313,263.6493,8688.0
2024-05-22 11:00:00,268.08,268.32,267.41,267.66,11318.0,263.7182,263.9543,263.0591,263.305,11318.0
2024-05-22 11:10:00,267.67,267.97,267.58,267.65,9323.0,263.3148,263.61,263.2263,263.2952,9323.0
2024-05-22 11:20:00,267.64,267.87,267.49,267.87,23840.0,263.2853,263.5116,263.1378,263.5116,23840.0
2024-05-22 11:30:00,267.86,268.29,267.77,268.29,16911.0,263.5018,263.9248,263.4132,263.9248,16911.0
2024-05-22 11:40:00,268.25,268.52,268.24,268.49,15877.0,263.8854,264.151,263.8756,264.1215,15877.0
2024-05-22 11:50:00,268.49,268.67,268.23,268.63,15462.0,264.1215,264.2986,263.8657,264.2592,15462.0
2024-05-22 12:00:00,268.68,268.71,268.49,268.49,12629.0,264.3084,264.3379,264.1215,264.1215,12629.0
2024-05-22 12:10:00,268.54,268.61,268.29,268.32,11698.0,264.1707,264.2395,263.9248,263.9543,11698.0
2024-05-22 12:20:00,268.39,268.42,268.29,268.39,8152.0,264.0231,264.0526,263.9248,264.0231,8152.0
2024-05-22 12:30:00,268.38,268.51,268.35,268.46,6000.0,264.0133,264.1412,263.9838,264.092,6000.0
2024-05-22 12:40:00,268.37,268.95,268.37,268.86,16656.0,264.0035,264.574,264.0035,264.4855,16656.0
2024-05-22 12:50:00,268.87,268.94,268.55,268.56,8248.0,264.4953,264.5642,264.1805,264.1904,8248.0
2024-05-22 13:00:00,268.55,268.87,268.5,268.68,14371.0,264.1805,264.4953,264.1313,264.3084,14371.0
2024-05-22 13:10:00,268.7,268.7,268.32,268.41,24991.0,264.3281,264.3281,263.9543,264.0428,24991.0
2024-05-22 13:20:00,268.36,268.63,268.35,268.58,11729.0,263.9936,264.2592,263.9838,264.21,11729.0
2024-05-22 13:30:00,268.64,268.69,268.15,268.18,13487.0,264.2691,264.3182,263.787,263.8165,13487.0
2024-05-22 13:40:00,268.14,268.18,267.76,267.77,10327.0,263.7772,263.8165,263.4034,263.4132,10327.0
2024-05-22 13:50:00,267.87,267.92,267.81,267.85,7805.0,263.5116,263.5608,263.4526,263.4919,7805.0
2024-05-22 14:00:00,267.81,267.81,267.17,267.42,10520.0,263.4526,263.4526,262.823,263.0689,10520.0
2024-05-22 14:10:00,267.42,267.58,267.37,267.5,12043.0,263.0689,263.2263,263.0197,263.1476,12043.0
2024-05-22 14:20:00,267.5,267.51,266.8,266.8,31450.0,263.1476,263.1574,262.459,262.459,31450.0
2024-05-22 14:30:00,266.82,266.99,266.71,266.97,11902.0,262.4787,262.6459,262.3705,262.6262,11902.0
2024-05-22 14:40:00,266.99,267.43,266.88,267.19,32877.0,262.6459,263.0787,262.5377,262.8427,32877.0
2024-05-22 14:50:00,267.12,267.25,266.8,267.21,14277.0,262.7738,262.9017,262.459,262.8623,14277.0
2024-05-22 15:00:00,267.25,267.47,267.2,267.25,9952.0,262.9017,263.1181,262.8525,262.9017,9952.0
2024-05-22 15:10:00,267.25,267.41,267.07,267.18,14403.0,262.9017,263.0591,262.7246,262.8328,14403.0
2024-05-22 15:20:00,267.22,267.42,266.95,266.98,23442.0,262.8722,263.0689,262.6066,262.6361,23442.0
2024-05-22 15:30:00,267.0,267.38,266.92,267.24,20063.0,262.6557,263.0296,262.577,262.8918,20063.0
2024-05-22 15:40:00,267.19,267.39,266.8,267.2,28479.0,262.8427,263.0394,262.459,262.8525,28479.0
2024-05-22 15:50:00,267.17,267.93,267.15,267.46,123572.0,262.823,263.5706,262.8033,263.1083,123572.0
2024-05-23 09:30:00,268.75,268.75,266.6,266.6,42338.0,264.3773,264.3773,262.2623,262.2623,42338.0
2024-05-23 09:40:00,266.78,266.99,266.2,266.61,23696.0,262.4393,262.6459,261.8688,262.2721,23696.0
2024-05-23 09:50:00,266.6,267.54,266.44,267.54,14083.0,262.2623,263.187,262.1049,263.187,14083.0
2024-05-23 10:00:00,267.1,267.83,267.1,267.65,9271.0,262.7541,263.4722,262.7541,263.2952,9271.0
2024-05-23 10:10:00,267.73,267.87,267.16,267.2,20104.0,263.3739,263.5116,262.8131,262.8525,20104.0
2024-05-23 10:20:00,267.25,267.46,267.16,267.31,11452.0,262.9017,263.1083,262.8131,262.9607,11452.0
2024-05-23 10:30:00,267.31,267.31,266.56,266.72,11107.0,262.9607,262.9607,262.2229,262.3803,11107.0
2024-05-23 10:40:00,266.84,267.07,266.79,266.89,9086.0,262.4983,262.7246,262.4492,262.5475,9086.0
2024-05-23 10:50:00,266.95,266.98,266.38,266.38,10257.0,262.6066,262.6361,262.0458,262.0458,10257.0
2024-05-23 11:00:00,266.4,266.63,266.15,266.63,9488.0,262.0655,262.2918,261.8196,262.2918,9488.0
2024-05-23 11:10:00,266.59,266.76,266.58,266.61,6076.0,262.2524,262.4196,262.2426,262.2721,6076.0
2024-05-23 11:20:00,266.73,266.77,266.1,266.1,12433.0,262.3901,262.4295,261.7704,261.7704,12433.0
2024-05-23 11:30:00,266.19,266.42,266.01,266.42,9481.0,261.8589,262.0852,261.6819,262.0852,9481.0
2024-05-23 11:40:00,266.34,266.45,266.06,266.06,10310.0,262.0065,262.1147,261.731,261.731,10310.0
2024-05-23 11:50:00,266.09,266.19,266.05,266.1,4699.0,261.7605,261.8589,261.7212,261.7704,4699.0
2024-05-23 12:00:00,266.09,266.1,265.61,265.63,17043.0,261.7605,261.7704,261.2884,261.308,17043.0
2024-05-23 12:10:00,265.67,265.67,265.34,265.34,7194.0,261.3474,261.3474,261.0228,261.0228,7194.0
2024-05-23 12:20:00,265.4,265.4,265.09,265.15,4910.0,261.0818,261.0818,260.7768,260.8358,4910.0
2024-05-23 12:30:00,265.21,265.37,265.16,265.3,16660.0,260.8949,261.0523,260.8457,260.9834,16660.0
2024-05-23 12:40:00,265.33,265.44,264.88,264.88,12289.0,261.0129,261.1211,260.5702,260.5702,12289.0
2024-05-23 12:50:00,264.86,264.88,264.41,264.71,14691.0,260.5506,260.5702,260.1079,260.403,14691.0
2024-05-23 13:00:00,264.81,264.82,264.5,264.58,9859.0,260.5014,260.5112,260.1964,260.2751,9859.0
2024-05-23 13:10:00,264.58,264.58,264.34,264.36,8676.0,260.2751,260.2751,260.039,260.0587,8676.0
2024-05-23 13:20:00,264.25,264.25,263.85,264.08,10228.0,259.9505,259.9505,259.557,259.7833,10228.0
2024-05-23 13:30:00,264.16,264.18,263.5,263.64,11051.0,259.862,259.8816,259.2127,259.3504,11051.0
2024-05-23 13:40:00,263.72,263.84,263.24,263.28,11367.0,259.4291,259.5472,258.9569,258.9963,11367.0
2024-05-23 13:50:00,263.21,263.4,263.11,263.17,6391.0,258.9274,259.1143,258.829,258.8881,6391.0
2024-05-23 14:00:00,263.16,263.17,262.56,263.13,28609.0,258.8782,258.8881,258.288,258.8487,28609.0
2024-05-23 14:10:00,263.12,263.4,262.63,262.7,25807.0,258.8389,259.1143,258.3568,258.4257,25807.0
2024-05-23 14:20:00,262.61,262.85,262.52,262.79,16831.0,258.3372,258.5733,258.2486,258.5142,16831.0
2024-05-23 14:30:00,262.79,263.2,262.68,263.14,15608.0,258.5142,258.9176,258.406,258.8585,15608.0
2024-05-23 14:40:00,263.09,263.12,262.7,262.83,13503.0,258.8094,258.8389,258.4257,258.5536,13503.0
2024-05-23 14:50:00,262.73,263.15,262.72,263.15,17307.0,258.4552,258.8684,258.4454,258.8684,17307.0
2024-05-23 15:00:00,263.12,263.3,262.86,263.3,16114.0,258.8389,259.0159,258.5831,259.0159,16114.0
2024-05-23 15:10:00,263.26,263.62,263.26,263.5,13924.0,258.9766,259.3307,258.9766,259.2127,13924.0
2024-05-23 15:20:00,263.52,263.79,263.08,263.11,40652.0,259.2324,259.498,258.7995,258.829,40652.0
2024-05-23 15:30:00,263.22,263.6,263.03,263.58,29658.0,258.9372,259.3111,258.7503,259.2914,29658.0
2024-05-23 15:40:00,263.54,263.6,263.0,263.4,24575.0,259.252,259.3111,258.7208,259.1143,24575.0
2024-05-23 15:50:00,263.37,263.52,262.77,263.08,75161.0,259.0848,259.2324,258.4946,258.7995,75161.0
2024-05-24 09:30:00,263.78,264.95,263.6,264.67,22260.0,259.4881,260.6391,259.3111,260.3637,22260.0
2024-05-24 09:40:00,264.84,264.87,264.01,264.12,13103.0,260.5309,260.5604,259.7144,259.8226,13103.0
2024-05-24 09:50:00,263.9,264.27,263.53,264.25,19554.0,259.6062,259.9702,259.2422,259.9505,19554.0
2024-05-24 10:00:00,264.34,265.19,264.34,265.17,12733.0,260.039,260.8752,260.039,260.8555,12733.0
2024-05-24 10:10:00,265.17,265.21,264.78,265.12,8576.0,260.8555,260.8949,260.4719,260.8063,8576.0
2024-05-24 10:20:00,265.25,265.45,265.08,265.18,11107.0,260.9342,261.131,260.767,260.8654,11107.0
2024-05-24 10:30:00,265.12,265.32,264.9,264.99,11255.0,260.8063,261.0031,260.5899,260.6784,11255.0
2024-05-24 10:40:00,264.92,264.97,264.55,264.71,15565.0,260.6096,260.6588,260.2456,260.403,15565.0
2024-05-24 10:50:00,264.68,264.85,264.6,264.79,4470.0,260.3735,260.5407,260.2948,260.4817,4470.0
2024-05-24 11:00:00,264.79,264.89,264.51,264.79,12236.0,260.4817,260.5801,260.2063,260.4817,12236.0
2024-05-24 11:10:00,264.72,264.88,264.69,264.69,4131.0,260.4128,260.5702,260.3833,260.3833,4131.0
2024-05-24 11:20:00,264.72,264.74,264.33,264.42,12202.0,260.4128,260.4325,260.0292,260.1177,12202.0
2024-05-24 11:30:00,264.45,264.86,264.41,264.51,9909.0,260.1472,260.5506,260.1079,260.2063,9909.0
2024-05-24 11:40:00,264.61,264.73,264.51,264.6,4546.0,260.3046,260.4227,260.2063,260.2948,4546.0
2024-05-24 11:50:00,264.64,264.67,264.45,264.62,4918.0,260.3341,260.3637,260.1472,260.3145,4918.0
2024-05-24 12:00:00,264.63,264.82,264.58,264.8,3328.0,260.3243,260.5112,260.2751,260.4915,3328.0
2024-05-24 12:10:00,264.78,265.0,264.77,265.0,7386.0,260.4719,260.6883,260.462,260.6883,7386.0
2024-05-24 12:20:00,264.96,265.07,264.91,264.94,5494.0,260.6489,260.7571,260.5997,260.6293,5494.0
2024-05-24 12:30:00,265.08,265.08,264.67,264.68,9984.0,260.767,260.767,260.3637,260.3735,9984.0
2024-05-24 12:40:00,264.78,264.85,264.49,264.5,7070.0,260.4719,260.5407,260.1866,260.1964,7070.0
2024-05-24 12:50:00,264.45,264.62,264.42,264.43,4826.0,260.1472,260.3145,260.1177,260.1276,4826.0
2024-05-24 13:00:00,264.44,264.52,264.41,264.51,1542.0,260.1374,260.2161,260.1079,260.2063,1542.0
2024-05-24 13:10:00,264.5,264.71,264.49,264.68,5599.0,260.1964,260.403,260.1866,260.3735,5599.0
2024-05-24 13:20:00,264.67,265.0,264.6,265.0,7113.0,260.3637,260.6883,260.2948,260.6883,7113.0
2024-05-24 13:30:00,264.95,264.95,264.46,264.54,6144.0,260.6391,260.6391,260.1571,260.2358,6144.0
2024-05-24 13:40:00,264.54,264.64,264.43,264.51,5773.0,260.2358,260.3341,260.1276,260.2063,5773.0
2024-05-24 13:50:00,264.54,264.6,264.21,264.22,5029.0,260.2358,260.2948,259.9111,259.921,5029.0
2024-05-24 14:00:00,264.23,264.54,264.23,264.53,3151.0,259.9308,260.2358,259.9308,260.2259,3151.0
2024-05-24 14:10:00,264.5,264.51,264.37,264.38,2910.0,260.1964,260.2063,260.0685,260.0784,2910.0
2024-05-24 14:20:00,264.38,264.52,264.36,264.44,6054.0,260.0784,260.2161,260.0587,260.1374,6054.0
2024-05-24 14:30:00,264.41,264.58,264.32,264.57,5924.0,260.1079,260.2751,260.0193,260.2653,5924.0
2024-05-24 14:40:00,264.53,264.68,264.41,264.51,5944.0,260.2259,260.3735,260.1079,260.2063,5944.0
2024-05-24 14:50:00,264.41,264.45,264.21,264.27,4695.0,260.1079,260.1472,259.9111,259.9702,4695.0
2024-05-24 15:00:00,264.22,264.26,264.04,264.21,25003.0,259.921,259.9603,259.7439,259.9111,25003.0
2024-05-24 15:10:00,264.26,264.31,264.11,264.15,3500.0,259.9603,260.0095,259.8128,259.8521,3500.0
2024-05-24 15:20:00,264.24,264.24,264.11,264.16,6639.0,259.9406,259.9406,259.8128,259.862,6639.0
2024-05-24 15:30:00,264.13,264.46,264.13,264.35,8175.0,259.8324,260.1571,259.8324,260.0489,8175.0
2024-05-24 15:40:00,264.34,264.35,264.09,264.09,8016.0,260.039,260.0489,259.7931,259.7931,8016.0
2024-05-24 15:50:00,264.15,264.82,264.1,264.75,49886.0,259.8521,260.5112,259.8029,260.4424,49886.0
2024-05-28 09:30:00,265.01,265.01,264.0,264.0,41738.0,260.6981,260.6981,259.7046,259.7046,41738.0
2024-05-28 09:40:00,264.0,264.27,263.63,264.25,6370.0,259.7046,259.9702,259.3406,259.9505,6370.0
2024-05-28 09:50:00,264.05,264.22,263.81,264.22,11823.0,259.7537,259.921,259.5176,259.921,11823.0
2024-05-28 10:00:00,264.19,264.53,264.0,264.15,8218.0,259.8915,260.2259,259.7046,259.8521,8218.0
2024-05-28 10:10:00,264.07,264.12,263.6,264.07,16050.0,259.7734,259.8226,259.3111,259.7734,16050.0
2024-05-28 10:20:00,264.07,264.42,264.04,264.28,13189.0,259.7734,260.1177,259.7439,259.98,13189.0
2024-05-28 10:30:00,264.17,264.35,264.09,264.32,4837.0,259.8718,260.0489,259.7931,260.0193,4837.0
2024-05-28 10:40:00,264.31,264.37,264.16,264.18,8537.0,260.0095,260.0685,259.862,259.8816,8537.0
2024-05-28 10:50:00,264.25,264.25,263.9,263.99,7014.0,259.9505,259.9505,259.6062,259.6947,7014.0
2024-05-28 11:00:00,263.99,264.13,263.79,264.04,8323.0,259.6947,259.8324,259.498,259.7439,8323.0
2024-05-28 11:10:00,264.1,264.24,264.06,264.13,6085.0,259.8029,259.9406,259.7636,259.8324,6085.0
2024-05-28 11:20:00,264.13,264.24,264.09,264.21,6824.0,259.8324,259.9406,259.7931,259.9111,6824.0
2024-05-28 11:30:00,264.2,264.28,263.97,264.02,10374.0,259.9013,259.98,259.675,259.7242,10374.0
2024-05-28 11:40:00,264.1,264.38,264.1,264.33,3211.0,259.8029,260.0784,259.8029,260.0292,3211.0
2024-05-28 11:50:00,264.4,264.46,264.25,264.31,7992.0,260.098,260.1571,259.9505,260.0095,7992.0
2024-05-28 12:00:00,264.29,264.52,264.25,264.37,6177.0,259.9898,260.2161,259.9505,260.0685,6177.0
2024-05-28 12:10:00,264.37,264.63,264.3,264.49,4496.0,260.0685,260.3243,259.9997,260.1866,4496.0
2024-05-28 12:20:00,264.61,264.85,264.51,264.54,6883.0,260.3046,260.5407,260.2063,260.2358,6883.0
2024-05-28 12:30:00,264.56,264.56,264.4,264.54,5031.0,260.2554,260.2554,260.098,260.2358,5031.0
2024-05-28 12:40:00,264.55,264.58,264.26,264.28,6227.0,260.2456,260.2751,259.9603,259.98,6227.0
2024-05-28 12:50:00,264.32,264.44,263.9,263.94,14279.0,260.0193,260.1374,259.6062,259.6455,14279.0
2024-05-28 13:00:00,263.88,264.1,263.64,264.01,6392.0,259.5865,259.8029,259.3504,259.7144,6392.0
2024-05-28 13:10:00,264.08,264.28,264.06,264.19,8566.0,259.7833,259.98,259.7636,259.8915,8566.0
2024-05-28 13:20:00,264.14,264.29,263.84,263.93,7740.0,259.8423,259.9898,259.5472,259.6357,7740.0
2024-05-28 13:30:00,263.97,264.04,263.82,263.87,14775.0,259.675,259.7439,259.5275,259.5767,14775.0
2024-05-28 13:40:00,263.97,264.15,263.88,264.04,7305.0,259.675,259.8521,259.5865,259.7439,7305.0
2024-05-28 13:50:00,263.97,264.03,263.71,264.0,11887.0,259.675,259.7341,259.4193,259.7046,11887.0
2024-05-28 14:00:00,263.98,264.35,263.8,264.31,11529.0,259.6849,260.0489,259.5078,260.0095,11529.0
2024-05-28 14:10:00,264.28,264.34,263.97,264.17,7438.0,259.98,260.039,259.675,259.8718,7438.0
2024-05-28 14:20:00,264.14,264.14,263.78,263.81,16967.0,259.8423,259.8423,259.4881,259.5176,16967.0
2024-05-28 14:30:00,263.81,263.81,263.51,263.64,14717.0,259.5176,259.5176,259.2225,259.3504,14717.0
2024-05-28 14:40:00,263.64,263.7,263.33,263.34,14554.0,259.3504,259.4094,259.0455,259.0553,14554.0
2024-05-28 14:50:00,263.31,263.8,263.3,263.73,25589.0,259.0258,259.5078,259.0159,259.4389,25589.0
2024-05-28 15:00:00,263.62,263.91,263.53,263.85,21130.0,259.3307,259.616,259.2422,259.557,21130.0
2024-05-28 15:10:00,263.79,263.87,263.35,263.56,13543.0,259.498,259.5767,259.0651,259.2717,13543.0
2024-05-28 15:20:00,263.59,263.64,263.11,263.15,13112.0,259.3012,259.3504,258.829,258.8684,13112.0
2024-05-28 15:30:00,263.2,263.37,263.0,263.06,37209.0,258.9176,259.0848,258.7208,258.7798,37209.0
2024-05-28 15:40:00,263.0,263.06,262.77,262.84,30789.0,258.7208,258.7798,258.4946,258.5634,30789.0
2024-05-28 15:50:00,262.8,262.93,262.39,262.67,113586.0,258.5241,258.652,258.1208,258.3962,113586.0
2024-05-29 09:30:00,262.87,263.25,262.15,262.52,89643.0,258.5929,258.9668,257.8847,258.2486,89643.0
2024-05-29 09:40:00,262.5,263.61,262.5,262.9,14246.0,258.229,259.3209,258.229,258.6225,14246.0
2024-05-29 09:50:00,262.89,262.89,262.0,262.0,20319.0,258.6126,258.6126,257.7371,257.7371,20319.0
2024-05-29 10:00:00,262.05,262.48,261.86,262.19,41517.0,257.7863,258.2093,257.5994,257.924,41517.0
2024-05-29 10:10:00,262.19,262.41,262.0,262.36,22553.0,257.924,258.1404,257.7371,258.0912,22553.0
2024-05-29 10:20:00,262.41,262.54,262.09,262.28,30203.0,258.1404,258.2683,257.8256,258.0125,30203.0
2024-05-29 10:30:00,262.2,262.3,261.8,262.27,18185.0,257.9338,258.0322,257.5404,258.0027,18185.0
2024-05-29 10:40:00,262.3,262.59,262.0,262.53,12621.0,258.0322,258.3175,257.7371,258.2585,12621.0
2024-05-29 10:50:00,262.53,262.53,261.69,261.82,10363.0,258.2585,258.2585,257.4321,257.56,10363.0
2024-05-29 11:00:00,261.75,262.16,261.51,262.06,11812.0,257.4912,257.8945,257.2551,257.7961,11812.0
2024-05-29 11:10:00,262.13,262.25,262.0,262.13,9484.0,257.865,257.983,257.7371,257.865,9484.0
2024-05-29 11:20:00,262.13,262.16,262.0,262.07,9554.0,257.865,257.8945,257.7371,257.806,9554.0
2024-05-29 11:30:00,262.07,262.18,261.73,261.79,9390.0,257.806,257.9142,257.4715,257.5305,9390.0
2024-05-29 11:40:00,261.76,261.83,261.63,261.79,3398.0,257.501,257.5699,257.3731,257.5305,3398.0
2024-05-29 11:50:00,261.75,261.97,261.69,261.69,6358.0,257.4912,257.7076,257.4321,257.4321,6358.0
2024-05-29 12:00:00,261.69,261.85,261.54,261.85,14600.0,257.4321,257.5895,257.2846,257.5895,14600.0
2024-05-29 12:10:00,261.9,262.04,261.75,261.81,10056.0,257.6387,257.7764,257.4912,257.5502,10056.0
2024-05-29 12:20:00,261.87,262.13,261.87,262.13,5555.0,257.6092,257.865,257.6092,257.865,5555.0
2024-05-29 12:30:00,262.09,262.09,261.85,262.0,13992.0,257.8256,257.8256,257.5895,257.7371,13992.0
2024-05-29 12:40:00,261.95,262.08,261.78,261.91,21110.0,257.6879,257.8158,257.5207,257.6486,21110.0
2024-05-29 12:50:00,261.99,262.01,261.54,261.54,5119.0,257.7273,257.7469,257.2846,257.2846,5119.0
2024-05-29 13:00:00,261.61,261.81,261.4,261.54,9949.0,257.3534,257.5502,257.1469,257.2846,9949.0
2024-05-29 13:10:00,261.6,261.88,261.55,261.79,12131.0,257.3436,257.619,257.2944,257.5305,12131.0
2024-05-29 13:20:00,261.79,261.99,261.79,261.96,4577.0,257.5305,257.7273,257.5305,257.6977,4577.0
2024-05-29 13:30:00,261.95,261.95,261.72,261.84,5389.0,257.6879,257.6879,257.4617,257.5797,5389.0
2024-05-29 13:40:00,261.84,261.93,261.57,261.57,8513.0,257.5797,257.6682,257.3141,257.3141,8513.0
2024-05-29 13:50:00,261.52,261.88,261.52,261.78,7408.0,257.2649,257.619,257.2649,257.5207,7408.0
2024-05-29 14:00:00,261.72,261.82,261.6,261.71,6730.0,257.4617,257.56,257.3436,257.4518,6730.0
2024-05-29 14:10:00,261.66,261.69,261.46,261.53,7162.0,257.4026,257.4321,257.2059,257.2747,7162.0
2024-05-29 14:20:00,261.49,261.75,261.47,261.7,14452.0,257.2354,257.4912,257.2157,257.442,14452.0
2024-05-29 14:30:00,261.61,261.66,261.4,261.42,10957.0,257.3534,257.4026,257.1469,257.1665,10957.0
2024-05-29 14:40:00,261.42,261.78,261.38,261.38,7246.0,257.1665,257.5207,257.1272,257.1272,7246.0
2024-05-29 14:50:00,261.38,261.42,261.27,261.32,10934.0,257.1272,257.1665,257.019,257.0682,10934.0
2024-05-29 15:00:00,261.32,261.79,261.32,261.79,17181.0,257.0682,257.5305,257.0682,257.5305,17181.0
2024-05-29 15:10:00,261.73,261.89,261.52,261.81,12430.0,257.4715,257.6289,257.2649,257.5502,12430.0
2024-05-29 15:20:00,261.81,262.07,261.81,262.0,11953.0,257.5502,257.806,257.5502,257.7371,11953.0
2024-05-29 15:30:00,261.97,262.14,261.8,262.12,17627.0,257.7076,257.8748,257.5404,257.8551,17627.0
2024-05-29 15:40:00,262.06,262.1,261.87,261.89,25594.0,257.7961,257.8355,257.6092,257.6289,25594.0
2024-05-29 15:50:00,261.83,261.9,261.34,261.66,74639.0,257.5699,257.6387,257.0878,257.4026,74639.0
2024-05-30 09:30:00,261.0,262.45,261.0,262.0,23582.0,256.7534,258.1798,256.7534,257.7371,23582.0
2024-05-30 09:40:00,262.13,262.65,262.13,262.28,11393.0,257.865,258.3765,257.865,258.0125,11393.0
2024-05-30 09:50:00,262.42,262.65,262.03,262.59,8554.0,258.1503,258.3765,257.7666,258.3175,8554.0
2024-05-30 10:00:00,262.7,263.31,262.64,263.31,6573.0,258.4257,259.0258,258.3667,259.0258,6573.0
2024-05-30 10:10:00,263.3,263.3,262.85,263.03,5955.0,259.0159,259.0159,258.5733,258.7503,5955.0
2024-05-30 10:20:00,263.07,263.46,263.07,263.23,11935.0,258.7897,259.1733,258.7897,258.9471,11935.0
2024-05-30 10:30:00,263.23,263.57,262.88,262.88,8206.0,258.9471,259.2816,258.6028,258.6028,8206.0
2024-05-30 10:40:00,263.09,263.53,263.02,263.35,12678.0,258.8094,259.2422,258.7405,259.0651,12678.0
2024-05-30 10:50:00,263.3,263.42,263.08,263.29,11071.0,259.0159,259.134,258.7995,259.0061,11071.0
2024-05-30 11:00:00,263.34,263.78,263.29,263.65,6942.0,259.0553,259.4881,259.0061,259.3602,6942.0
2024-05-30 11:10:00,263.58,264.12,263.43,264.11,13617.0,259.2914,259.8226,259.1438,259.8128,13617.0
2024-05-30 11:20:00,264.19,264.83,264.12,264.42,18300.0,259.8915,260.5211,259.8226,260.1177,18300.0
2024-05-30 11:30:00,264.41,264.95,264.41,264.63,13679.0,260.1079,260.6391,260.1079,260.3243,13679.0
2024-05-30 11:40:00,264.57,264.65,264.34,264.63,3379.0,260.2653,260.344,260.039,260.3243,3379.0
2024-05-30 11:50:00,264.56,264.91,264.56,264.81,8671.0,260.2554,260.5997,260.2554,260.5014,8671.0
2024-05-30 12:00:00,264.8,265.15,264.79,265.1,8507.0,260.4915,260.8358,260.4817,260.7867,8507.0
2024-05-30 12:10:00,265.16,265.2,265.01,265.01,8166.0,260.8457,260.885,260.6981,260.6981,8166.0
2024-05-30 12:20:00,265.13,265.13,264.92,264.94,11675.0,260.8162,260.8162,260.6096,260.6293,11675.0
2024-05-30 12:30:00,264.93,265.57,264.93,265.57,11990.0,260.6194,261.249,260.6194,261.249,11990.0
2024-05-30 12:40:00,265.56,265.89,265.52,265.57,23165.0,261.2392,261.5638,261.1998,261.249,23165.0
2024-05-30 12:50:00,265.62,265.81,265.62,265.76,5124.0,261.2982,261.4851,261.2982,261.4359,5124.0
2024-05-30 13:00:00,265.72,265.75,265.28,265.31,24288.0,261.3966,261.4261,260.9637,260.9932,24288.0
2024-05-30 13:10:00,265.26,265.39,264.92,265.17,7766.0,260.9441,261.0719,260.6096,260.8555,7766.0
2024-05-30 13:20:00,265.2,265.29,264.77,264.79,10194.0,260.885,260.9736,260.462,260.4817,10194.0
2024-05-30 13:30:00,264.77,264.94,264.48,264.49,16375.0,260.462,260.6293,260.1767,260.1866,16375.0
2024-05-30 13:40:00,264.56,264.7,264.26,264.55,16127.0,260.2554,260.3932,259.9603,260.2456,16127.0
2024-05-30 13:50:00,264.56,265.0,264.52,264.91,9805.0,260.2554,260.6883,260.2161,260.5997,9805.0
2024-05-30 14:00:00,264.94,265.16,264.89,265.14,5040.0,260.6293,260.8457,260.5801,260.826,5040.0
2024-05-30 14:10:00,265.18,265.57,265.11,265.38,19640.0,260.8654,261.249,260.7965,261.0621,19640.0
2024-05-30 14:20:00,265.35,265.45,265.01,265.38,7725.0,261.0326,261.131,260.6981,261.0621,7725.0
2024-05-30 14:30:00,265.41,265.46,264.91,265.02,7638.0,261.0916,261.1408,260.5997,260.708,7638.0
2024-05-30 14:40:00,264.94,265.44,264.91,265.44,6141.0,260.6293,261.1211,260.5997,261.1211,6141.0
2024-05-30 14:50:00,265.43,265.59,265.37,265.54,4651.0,261.1113,261.2687,261.0523,261.2195,4651.0
2024-05-30 15:00:00,265.54,265.68,265.31,265.37,7932.0,261.2195,261.3572,260.9932,261.0523,7932.0
2024-05-30 15:10:00,265.34,265.6,265.34,265.54,7306.0,261.0228,261.2785,261.0228,261.2195,7306.0
2024-05-30 15:20:00,265.61,265.64,265.3,265.38,15304.0,261.2884,261.3179,260.9834,261.0621,15304.0
2024-05-30 15:30:00,265.41,265.49,265.12,265.24,22986.0,261.0916,261.1703,260.8063,260.9244,22986.0
2024-05-30 15:40:00,265.25,265.46,264.86,264.91,33618.0,260.9342,261.1408,260.5506,260.5997,33618.0
2024-05-30 15:50:00,264.88,265.37,264.78,265.11,98145.0,260.5702,261.0523,260.4719,260.7965,98145.0
2024-05-31 09:30:00,265.72,266.68,265.39,266.11,35683.0,261.3966,262.3409,261.0719,261.7802,35683.0
2024-05-31 09:40:00,266.09,266.71,265.84,266.27,11652.0,261.7605,262.3705,261.5146,261.9376,11652.0
2024-05-31 09:50:00,266.24,266.58,266.07,266.5,11459.0,261.9081,262.2426,261.7409,262.1639,11459.0
2024-05-31 10:00:00,266.27,266.5,265.9,266.1,21396.0,261.9376,262.1639,261.5736,261.7704,21396.0
2024-05-31 10:10:00,266.27,266.27,265.68,266.18,24880.0,261.9376,261.9376,261.3572,261.8491,24880.0
2024-05-31 10:20:00,266.1,266.5,265.65,266.5,18225.0,261.7704,262.1639,261.3277,262.1639,18225.0
2024-05-31 10:30:00,266.5,267.08,266.29,267.08,23557.0,262.1639,262.7344,261.9573,262.7344,23557.0
2024-05-31 10:40:00,267.07,267.29,266.86,267.29,13004.0,262.7246,262.941,262.518,262.941,13004.0
2024-05-31 10:50:00,267.37,267.78,267.2,267.47,23136.0,263.0197,263.4231,262.8525,263.1181,23136.0
2024-05-31 11:00:00,267.46,267.56,267.06,267.53,14257.0,263.1083,263.2066,262.7148,263.1771,14257.0
2024-05-31 11:10:00,267.47,267.71,267.05,267.05,13053.0,263.1181,263.3542,262.7049,262.7049,13053.0
2024-05-31 11:20:00,267.05,267.61,267.01,267.51,28082.0,262.7049,263.2558,262.6656,263.1574,28082.0
2024-05-31 11:30:00,267.59,267.81,267.34,267.37,15208.0,263.2361,263.4526,262.9902,263.0197,15208.0
2024-05-31 11:40:00,267.41,267.6,267.33,267.56,8175.0,263.0591,263.246,262.9804,263.2066,8175.0
2024-05-31 11:50:00,267.54,267.61,267.19,267.42,19174.0,263.187,263.2558,262.8427,263.0689,19174.0
2024-05-31 12:00:00,267.4,267.66,267.09,267.62,17780.0,263.0492,263.305,262.7443,263.2657,17780.0
2024-05-31 12:10:00,267.63,267.7,267.26,267.33,13175.0,263.2755,263.3444,262.9115,262.9804,13175.0
2024-05-31 12:20:00,267.45,267.62,267.39,267.62,6609.0,263.0984,263.2657,263.0394,263.2657,6609.0
2024-05-31 12:30:00,267.63,267.87,267.61,267.65,10802.0,263.2755,263.5116,263.2558,263.2952,10802.0
2024-05-31 12:40:00,267.75,267.75,267.33,267.44,11094.0,263.3935,263.3935,262.9804,263.0886,11094.0
2024-05-31 12:50:00,267.52,267.71,267.45,267.71,7759.0,263.1673,263.3542,263.0984,263.3542,7759.0
2024-05-31 13:00:00,267.5,267.96,267.5,267.9,12356.0,263.1476,263.6001,263.1476,263.5411,12356.0
2024-05-31 13:10:00,267.96,267.96,267.56,267.56,9664.0,263.6001,263.6001,263.2066,263.2066,9664.0
2024-05-31 13:20:00,267.63,267.93,267.63,267.67,16029.0,263.2755,263.5706,263.2755,263.3148,16029.0
2024-05-31 13:30:00,267.67,268.1,267.67,267.89,14487.0,263.3148,263.7378,263.3148,263.5313,14487.0
2024-05-31 13:40:00,267.9,267.96,267.57,267.71,8681.0,263.5411,263.6001,263.2165,263.3542,8681.0
2024-05-31 13:50:00,267.8,268.17,267.61,268.17,6177.0,263.4427,263.8067,263.2558,263.8067,6177.0
2024-05-31 14:00:00,268.2,268.52,268.2,268.39,13710.0,263.8362,264.151,263.8362,264.0231,13710.0
2024-05-31 14:10:00,268.47,268.69,268.33,268.69,10298.0,264.1018,264.3182,263.9641,264.3182,10298.0
2024-05-31 14:20:00,268.72,268.89,268.46,268.59,19750.0,264.3478,264.515,264.092,264.2199,19750.0
2024-05-31 14:30:00,268.63,268.73,268.49,268.66,14240.0,264.2592,264.3576,264.1215,264.2887,14240.0
2024-05-31 14:40:00,268.62,268.72,268.47,268.6,14607.0,264.2494,264.3478,264.1018,264.2297,14607.0
2024-05-31 14:50:00,268.62,268.71,268.33,268.34,14880.0,264.2494,264.3379,263.9641,263.9739,14880.0
2024-05-31 15:00:00,268.33,268.8,268.1,268.8,21632.0,263.9641,264.4265,263.7378,264.4265,21632.0
2024-05-31 15:10:00,268.74,268.94,268.65,268.84,13789.0,264.3674,264.5642,264.2789,264.4658,13789.0
2024-05-31 15:20:00,268.92,268.93,268.62,268.62,19791.0,264.5445,264.5543,264.2494,264.2494,19791.0
2024-05-31 15:30:00,268.61,268.89,268.48,268.86,23258.0,264.2395,264.515,264.1117,264.4855,23258.0
2024-05-31 15:40:00,268.88,270.07,268.88,270.07,41946.0,264.5052,265.6758,264.5052,265.6758,41946.0
2024-05-31 15:50:00,270.15,271.28,269.64,271.05,195363.0,265.7545,266.8661,265.2528,266.6398,195363.0
2024-06-03 09:30:00,270.0,270.19,268.73,269.9,42006.0,265.6069,265.7938,264.3576,265.5086,42006.0
2024-06-03 09:40:00,269.6,269.71,268.57,269.37,10133.0,265.2134,265.3216,264.2002,264.9872,10133.0
2024-06-03 09:50:00,269.35,270.1,268.13,268.13,16924.0,264.9675,265.7053,263.7674,263.7674,16924.0
2024-06-03 10:00:00,268.85,269.15,267.49,267.53,14934.0,264.4756,264.7708,263.1378,263.1771,14934.0
2024-06-03 10:10:00,267.55,267.8,267.45,267.66,11045.0,263.1968,263.4427,263.0984,263.305,11045.0
2024-06-03 10:20:00,267.69,267.79,267.02,267.02,5106.0,263.3345,263.4329,262.6754,262.6754,5106.0
2024-06-03 10:30:00,267.01,267.01,266.0,266.19,10138.0,262.6656,262.6656,261.672,261.8589,10138.0
2024-06-03 10:40:00,266.01,266.56,265.65,266.56,4800.0,261.6819,262.2229,261.3277,262.2229,4800.0
2024-06-03 10:50:00,266.91,266.99,265.22,265.33,4803.0,262.5672,262.6459,260.9047,261.0129,4803.0
2024-06-03 11:00:00,265.44,266.02,265.44,265.78,6722.0,261.1211,261.6917,261.1211,261.4556,6722.0
2024-06-03 11:10:00,265.78,266.58,265.64,265.84,6458.0,261.4556,262.2426,261.3179,261.5146,6458.0
2024-06-03 11:20:00,265.72,266.0,265.13,265.21,14135.0,261.3966,261.672,260.8162,260.8949,14135.0
2024-06-03 11:30:00,265.27,265.48,265.04,265.31,9372.0,260.9539,261.1605,260.7276,260.9932,9372.0
2024-06-03 11:40:00,265.3,265.78,265.12,265.66,4622.0,260.9834,261.4556,260.8063,261.3375,4622.0
2024-06-03 11:50:00,265.63,265.97,265.51,265.97,5081.0,261.308,261.6425,261.19,261.6425,5081.0
2024-06-03 12:00:00,265.97,266.85,265.97,266.26,19815.0,261.6425,262.5082,261.6425,261.9278,19815.0
2024-06-03 12:10:00,266.37,266.59,265.84,265.92,6344.0,262.036,262.2524,261.5146,261.5933,6344.0
2024-06-03 12:20:00,265.75,265.84,265.46,265.47,5426.0,261.4261,261.5146,261.1408,261.1506,5426.0
2024-06-03 12:30:00,265.55,265.92,265.37,265.38,5851.0,261.2293,261.5933,261.0523,261.0621,5851.0
2024-06-03 12:40:00,265.36,265.55,265.12,265.37,7949.0,261.0424,261.2293,260.8063,261.0523,7949.0
2024-06-03 12:50:00,265.31,265.71,265.08,265.69,5512.0,260.9932,261.3867,260.767,261.3671,5512.0
2024-06-03 13:00:00,265.51,265.74,265.51,265.51,5636.0,261.19,261.4162,261.19,261.19,5636.0
2024-06-03 13:10:00,265.51,265.88,265.3,265.77,6385.0,261.19,261.554,260.9834,261.4458,6385.0
2024-06-03 13:20:00,265.74,265.88,265.63,265.72,5642.0,261.4162,261.554,261.308,261.3966,5642.0
2024-06-03 13:30:00,265.76,265.88,265.46,265.68,9193.0,261.4359,261.554,261.1408,261.3572,9193.0
2024-06-03 13:40:00,265.69,265.82,265.32,265.41,16818.0,261.3671,261.4949,261.0031,261.0916,16818.0
2024-06-03 13:50:00,265.49,265.74,265.3,265.74,8133.0,261.1703,261.4162,260.9834,261.4162,8133.0
2024-06-03 14:00:00,265.75,266.14,265.67,265.95,14568.0,261.4261,261.8097,261.3474,261.6228,14568.0
2024-06-03 14:10:00,265.95,265.95,265.48,265.8,9905.0,261.6228,261.6228,261.1605,261.4753,9905.0
2024-06-03 14:20:00,265.82,266.05,265.6,265.64,7370.0,261.4949,261.7212,261.2785,261.3179,7370.0
2024-06-03 14:30:00,265.58,265.86,265.56,265.73,5809.0,261.2588,261.5343,261.2392,261.4064,5809.0
2024-06-03 14:40:00,265.81,266.25,265.79,266.22,4842.0,261.4851,261.9179,261.4654,261.8884,4842.0
2024-06-03 14:50:00,266.17,266.37,266.1,266.24,6922.0,261.8392,262.036,261.7704,261.9081,6922.0
2024-06-03 15:00:00,266.31,266.45,266.14,266.19,9054.0,261.977,262.1147,261.8097,261.8589,9054.0
2024-06-03 15:10:00,266.19,266.65,266.13,266.6,9485.0,261.8589,262.3114,261.7999,262.2623,9485.0
2024-06-03 15:20:00,266.61,266.77,266.51,266.52,14073.0,262.2721,262.4295,262.1737,262.1836,14073.0
2024-06-03 15:30:00,266.51,266.77,266.25,266.25,18527.0,262.1737,262.4295,261.9179,261.9179,18527.0
2024-06-03 15:40:00,266.29,266.56,266.21,266.35,16756.0,261.9573,262.2229,261.8786,262.0163,16756.0
2024-06-03 15:50:00,266.36,266.76,266.27,266.65,66467.0,262.0262,262.4196,261.9376,262.3114,66467.0
2024-06-04 09:30:00,265.15,266.12,264.65,265.43,35498.0,260.8358,261.7901,260.344,261.1113,35498.0
2024-06-04 09:40:00,265.57,266.03,265.51,265.51,9426.0,261.249,261.7015,261.19,261.19,9426.0
2024-06-04 09:50:00,265.47,265.58,265.22,265.3,7568.0,261.1506,261.2588,260.9047,260.9834,7568.0
2024-06-04 10:00:00,265.41,265.7,264.55,264.55,11002.0,261.0916,261.3769,260.2456,260.2456,11002.0
2024-06-04 10:10:00,264.69,265.31,264.35,265.0,9635.0,260.3833,260.9932,260.0489,260.6883,9635.0
2024-06-04 10:20:00,265.0,265.47,264.97,265.47,15384.0,260.6883,261.1506,260.6588,261.1506,15384.0
2024-06-04 10:30:00,265.28,265.45,265.02,265.03,2656.0,260.9637,261.131,260.708,260.7178,2656.0
2024-06-04 10:40:00,265.05,265.41,264.95,264.96,4682.0,260.7375,261.0916,260.6391,260.6489,4682.0
2024-06-04 10:50:00,264.97,265.33,264.05,264.11,7359.0,260.6588,261.0129,259.7537,259.8128,7359.0
2024-06-04 11:00:00,264.12,264.22,263.54,263.98,14710.0,259.8226,259.921,259.252,259.6849,14710.0
2024-06-04 11:10:00,263.91,263.94,263.51,263.83,12312.0,259.616,259.6455,259.2225,259.5373,12312.0
2024-06-04 11:20:00,263.8,263.98,263.44,263.96,7386.0,259.5078,259.6849,259.1537,259.6652,7386.0
2024-06-04 11:30:00,263.92,264.37,263.74,264.37,6677.0,259.6259,260.0685,259.4488,260.0685,6677.0
2024-06-04 11:40:00,264.14,264.19,264.01,264.16,4310.0,259.8423,259.8915,259.7144,259.862,4310.0
2024-06-04 11:50:00,264.1,264.22,263.66,263.66,4598.0,259.8029,259.921,259.3701,259.3701,4598.0
2024-06-04 12:00:00,263.61,263.71,263.27,263.48,3851.0,259.3209,259.4193,258.9864,259.193,3851.0
2024-06-04 12:10:00,263.45,263.58,263.37,263.57,9653.0,259.1635,259.2914,259.0848,259.2816,9653.0
2024-06-04 12:20:00,263.51,264.07,263.5,263.88,21482.0,259.2225,259.7734,259.2127,259.5865,21482.0
2024-06-04 12:30:00,263.88,263.95,263.41,263.47,33361.0,259.5865,259.6554,259.1242,259.1832,33361.0
2024-06-04 12:40:00,263.46,263.93,263.45,263.9,22458.0,259.1733,259.6357,259.1635,259.6062,22458.0
2024-06-04 12:50:00,263.83,264.15,263.75,263.99,13044.0,259.5373,259.8521,259.4586,259.6947,13044.0
2024-06-04 13:00:00,263.96,264.1,263.7,263.82,4641.0,259.6652,259.8029,259.4094,259.5275,4641.0
2024-06-04 13:10:00,264.0,264.16,263.92,264.15,16799.0,259.7046,259.862,259.6259,259.8521,16799.0
2024-06-04 13:20:00,264.15,264.34,264.15,264.34,4022.0,259.8521,260.039,259.8521,260.039,4022.0
2024-06-04 13:30:00,264.41,264.47,264.09,264.27,4401.0,260.1079,260.1669,259.7931,259.9702,4401.0
2024-06-04 13:40:00,264.35,264.41,264.12,264.25,5449.0,260.0489,260.1079,259.8226,259.9505,5449.0
2024-06-04 13:50:00,264.25,264.42,264.11,264.19,4872.0,259.9505,260.1177,259.8128,259.8915,4872.0
2024-06-04 14:00:00,264.12,264.12,263.92,263.97,6173.0,259.8226,259.8226,259.6259,259.675,6173.0
2024-06-04 14:10:00,263.97,264.44,263.97,264.42,7338.0,259.675,260.1374,259.675,260.1177,7338.0
2024-06-04 14:20:00,264.44,264.68,264.2,264.35,9973.0,260.1374,260.3735,259.9013,260.0489,9973.0
2024-06-04 14:30:00,264.35,264.38,263.98,264.06,10397.0,260.0489,260.0784,259.6849,259.7636,10397.0
2024-06-04 14:40:00,264.01,264.6,264.0,264.6,8020.0,259.7144,260.2948,259.7046,260.2948,8020.0
2024-06-04 14:50:00,264.6,264.96,264.57,264.9,3248.0,260.2948,260.6489,260.2653,260.5899,3248.0
2024-06-04 15:00:00,264.9,264.9,264.19,264.44,5696.0,260.5899,260.5899,259.8915,260.1374,5696.0
2024-06-04 15:10:00,264.54,264.82,264.43,264.47,6790.0,260.2358,260.5112,260.1276,260.1669,6790.0
2024-06-04 15:20:00,264.37,264.51,264.05,264.22,20686.0,260.0685,260.2063,259.7537,259.921,20686.0
2024-06-04 15:30:00,264.29,264.63,264.29,264.5,9306.0,259.9898,260.3243,259.9898,260.1964,9306.0
2024-06-04 15:40:00,264.62,264.79,264.31,264.54,11789.0,260.3145,260.4817,260.0095,260.2358,11789.0
2024-06-04 15:50:00,264.53,265.01,264.45,264.81,66746.0,260.2259,260.6981,260.1472,260.5014,66746.0
2024-06-05 09:30:00,265.8,266.17,263.99,264.06,34522.0,261.4753,261.8392,259.6947,259.7636,34522.0
2024-06-05 09:40:00,263.93,264.7,263.75,264.63,7081.0,259.6357,260.3932,259.4586,260.3243,7081.0
2024-06-05 09:50:00,264.22,264.36,263.78,264.0,8696.0,259.921,260.0587,259.4881,259.7046,8696.0
2024-06-05 10:00:00,263.65,263.84,263.0,263.05,13085.0,259.3602,259.5472,258.7208,258.77,13085.0
2024-06-05 10:10:00,262.91,263.12,262.6,263.05,6004.0,258.6323,258.8389,258.3273,258.77,6004.0
2024-06-05 10:20:00,263.17,263.34,262.84,262.99,4439.0,258.8881,259.0553,258.5634,258.711,4439.0
2024-06-05 10:30:00,263.07,263.55,263.06,263.17,15391.0,258.7897,259.2619,258.7798,258.8881,15391.0
2024-06-05 10:40:00,263.4,263.56,263.31,263.47,5754.0,259.1143,259.2717,259.0258,259.1832,5754.0
2024-06-05 10:50:00,263.54,263.87,263.49,263.87,13869.0,259.252,259.5767,259.2029,259.5767,13869.0
2024-06-05 11:00:00,263.8,264.0,263.77,263.83,10000.0,259.5078,259.7046,259.4783,259.5373,10000.0
2024-06-05 11:10:00,263.79,264.38,263.75,264.23,11856.0,259.498,260.0784,259.4586,259.9308,11856.0
2024-06-05 11:20:00,264.17,264.39,264.17,264.31,4976.0,259.8718,260.0882,259.8718,260.0095,4976.0
2024-06-05 11:30:00,264.4,264.5,264.34,264.5,2205.0,260.098,260.1964,260.039,260.1964,2205.0
2024-06-05 11:40:00,264.44,264.53,264.26,264.31,4965.0,260.1374,260.2259,259.9603,260.0095,4965.0
2024-06-05 11:50:00,264.34,264.34,264.1,264.13,2980.0,260.039,260.039,259.8029,259.8324,2980.0
2024-06-05 12:00:00,264.05,264.11,263.94,264.0,9393.0,259.7537,259.8128,259.6455,259.7046,9393.0
2024-06-05 12:10:00,264.09,264.21,263.7,263.7,7734.0,259.7931,259.9111,259.4094,259.4094,7734.0
2024-06-05 12:20:00,263.73,263.89,263.73,263.84,3039.0,259.4389,259.5963,259.4389,259.5472,3039.0
2024-06-05 12:30:00,263.86,263.96,263.82,263.85,2907.0,259.5668,259.6652,259.5275,259.557,2907.0
2024-06-05 12:40:00,263.85,263.97,263.68,263.8,1691.0,259.557,259.675,259.3898,259.5078,1691.0
2024-06-05 12:50:00,263.79,263.79,263.6,263.65,3936.0,259.498,259.498,259.3111,259.3602,3936.0
2024-06-05 13:00:00,263.61,263.61,263.39,263.39,5343.0,259.3209,259.3209,259.1045,259.1045,5343.0
2024-06-05 13:10:00,263.36,263.37,263.1,263.1,2596.0,259.075,259.0848,258.8192,258.8192,2596.0
2024-06-05 13:20:00,263.05,263.24,262.97,263.22,3896.0,258.77,258.9569,258.6913,258.9372,3896.0
2024-06-05 13:30:00,263.22,263.61,263.2,263.5,4912.0,258.9372,259.3209,258.9176,259.2127,4912.0
2024-06-05 13:40:00,263.56,263.57,263.27,263.41,4147.0,259.2717,259.2816,258.9864,259.1242,4147.0
2024-06-05 13:50:00,263.44,263.5,263.38,263.42,3251.0,259.1537,259.2127,259.0946,259.134,3251.0
2024-06-05 14:00:00,263.37,263.57,263.37,263.57,4701.0,259.0848,259.2816,259.0848,259.2816,4701.0
2024-06-05 14:10:00,263.57,263.78,263.57,263.7,8830.0,259.2816,259.4881,259.2816,259.4094,8830.0
2024-06-05 14:20:00,263.62,263.71,263.56,263.65,5564.0,259.3307,259.4193,259.2717,259.3602,5564.0
2024-06-05 14:30:00,263.68,264.2,263.64,264.07,11147.0,259.3898,259.9013,259.3504,259.7734,11147.0
2024-06-05 14:40:00,264.2,264.41,264.05,264.27,11143.0,259.9013,260.1079,259.7537,259.9702,11143.0
2024-06-05 14:50:00,264.22,264.3,264.15,264.15,4176.0,259.921,259.9997,259.8521,259.8521,4176.0
2024-06-05 15:00:00,264.15,264.16,263.86,264.09,8138.0,259.8521,259.862,259.5668,259.7931,8138.0
2024-06-05 15:10:00,264.08,264.26,264.08,264.09,6276.0,259.7833,259.9603,259.7833,259.7931,6276.0
2024-06-05 15:20:00,264.13,264.19,263.99,264.09,12050.0,259.8324,259.8915,259.6947,259.7931,12050.0
2024-06-05 15:30:00,264.06,264.24,263.91,264.22,12378.0,259.7636,259.9406,259.616,259.921,12378.0
2024-06-05 15:40:00,264.22,264.22,263.89,263.92,12510.0,259.921,259.921,259.5963,259.6259,12510.0
2024-06-05 15:50:00,263.93,264.46,263.9,264.15,48749.0,259.6357,260.1571,259.6062,259.8521,48749.0
2024-06-06 09:30:00,264.8,265.37,264.21,265.06,19169.0,260.4915,261.0523,259.9111,260.7473,19169.0
2024-06-06 09:40:00,265.0,265.79,264.66,265.75,11396.0,260.6883,261.4654,260.3538,261.4261,11396.0
2024-06-06 09:50:00,265.7,266.35,265.16,266.35,14769.0,261.3769,262.0163,260.8457,262.0163,14769.0
2024-06-06 10:00:00,266.39,266.5,265.74,266.26,21201.0,262.0557,262.1639,261.4162,261.9278,21201.0
2024-06-06 10:10:00,266.32,266.68,266.23,266.68,13787.0,261.9868,262.3409,261.8983,262.3409,13787.0
2024-06-06 10:20:00,266.65,266.9,266.3,266.3,14430.0,262.3114,262.5574,261.9671,261.9671,14430.0
2024-06-06 10:30:00,266.11,266.28,265.5,265.5,15159.0,261.7802,261.9475,261.1801,261.1801,15159.0
2024-06-06 10:40:00,265.46,265.82,265.19,265.29,22670.0,261.1408,261.4949,260.8752,260.9736,22670.0
2024-06-06 10:50:00,265.42,265.45,264.8,265.15,20537.0,261.1015,261.131,260.4915,260.8358,20537.0
2024-06-06 11:00:00,265.04,265.05,264.73,264.87,2945.0,260.7276,260.7375,260.4227,260.5604,2945.0
2024-06-06 11:10:00,264.84,265.08,264.78,265.07,6955.0,260.5309,260.767,260.4719,260.7571,6955.0
2024-06-06 11:20:00,265.02,265.21,264.75,264.75,6742.0,260.708,260.8949,260.4424,260.4424,6742.0
2024-06-06 11:30:00,264.67,264.85,264.32,264.32,9327.0,260.3637,260.5407,260.0193,260.0193,9327.0
2024-06-06 11:40:00,264.42,264.45,264.27,264.35,5428.0,260.1177,260.1472,259.9702,260.0489,5428.0
2024-06-06 11:50:00,264.35,264.45,264.1,264.28,13156.0,260.0489,260.1472,259.8029,259.98,13156.0
2024-06-06 12:00:00,264.22,264.28,263.88,263.89,6777.0,259.921,259.98,259.5865,259.5963,6777.0
2024-06-06 12:10:00,263.9,263.9,263.47,263.47,17093.0,259.6062,259.6062,259.1832,259.1832,17093.0
2024-06-06 12:20:00,263.5,263.5,263.0,263.1,13891.0,259.2127,259.2127,258.7208,258.8192,13891.0
2024-06-06 12:30:00,263.04,263.16,263.0,263.1,8980.0,258.7602,258.8782,258.7208,258.8192,8980.0
2024-06-06 12:40:00,263.07,263.17,263.05,263.08,5626.0,258.7897,258.8881,258.77,258.7995,5626.0
2024-06-06 12:50:00,263.09,263.19,262.68,262.81,18675.0,258.8094,258.9077,258.406,258.5339,18675.0
2024-06-06 13:00:00,262.74,262.92,262.68,262.92,4355.0,258.4651,258.6421,258.406,258.6421,4355.0
2024-06-06 13:10:00,262.92,262.97,262.81,262.9,14895.0,258.6421,258.6913,258.5339,258.6225,14895.0
2024-06-06 13:20:00,262.8,263.31,262.71,263.15,6866.0,258.5241,259.0258,258.4355,258.8684,6866.0
2024-06-06 13:30:00,263.12,263.46,263.08,263.4,4094.0,258.8389,259.1733,258.7995,259.1143,4094.0
2024-06-06 13:40:00,263.35,263.35,263.11,263.16,4014.0,259.0651,259.0651,258.829,258.8782,4014.0
2024-06-06 13:50:00,263.17,263.25,262.99,263.05,8487.0,258.8881,258.9668,258.711,258.77,8487.0
2024-06-06 14:00:00,263.12,263.12,262.8,262.95,8235.0,258.8389,258.8389,258.5241,258.6716,8235.0
2024-06-06 14:10:00,262.9,263.17,262.9,263.13,7221.0,258.6225,258.8881,258.6225,258.8487,7221.0
2024-06-06 14:20:00,263.13,263.52,263.13,263.47,2268.0,258.8487,259.2324,258.8487,259.1832,2268.0
2024-06-06 14:30:00,263.62,263.66,263.3,263.37,7019.0,259.3307,259.3701,259.0159,259.0848,7019.0
2024-06-06 14:40:00,263.37,263.6,263.33,263.53,6564.0,259.0848,259.3111,259.0455,259.2422,6564.0
2024-06-06 14:50:00,263.6,263.83,263.57,263.7,6849.0,259.3111,259.5373,259.2816,259.4094,6849.0
2024-06-06 15:00:00,263.69,263.84,263.53,263.84,11306.0,259.3996,259.5472,259.2422,259.5472,11306.0
2024-06-06 15:10:00,263.84,263.89,263.68,263.79,8138.0,259.5472,259.5963,259.3898,259.498,8138.0
2024-06-06 15:20:00,263.84,264.16,263.79,264.16,7076.0,259.5472,259.862,259.498,259.862,7076.0
2024-06-06 15:30:00,264.15,264.27,264.05,264.17,17716.0,259.8521,259.9702,259.7537,259.8718,17716.0
2024-06-06 15:40:00,264.16,264.39,263.94,263.94,20504.0,259.862,260.0882,259.6455,259.6455,20504.0
2024-06-06 15:50:00,263.94,263.98,263.57,263.79,60730.0,259.6455,259.6849,259.2816,259.498,60730.0
2024-06-07 09:30:00,265.54,267.94,265.51,266.96,134312.0,261.2195,263.5804,261.19,262.6164,134312.0
2024-06-07 09:40:00,267.05,267.95,267.05,267.42,29193.0,262.7049,263.5903,262.7049,263.0689,29193.0
2024-06-07 09:50:00,267.42,268.28,267.13,268.0,18456.0,263.0689,263.9149,262.7836,263.6395,18456.0
2024-06-07 10:00:00,268.13,268.9,267.96,268.78,17897.0,263.7674,264.5248,263.6001,264.4068,17897.0
2024-06-07 10:10:00,268.69,268.72,267.75,268.0,15112.0,264.3182,264.3478,263.3935,263.6395,15112.0
2024-06-07 10:20:00,267.88,268.41,267.69,268.17,15238.0,263.5214,264.0428,263.3345,263.8067,15238.0
2024-06-07 10:30:00,268.35,268.79,267.69,268.79,20153.0,263.9838,264.4166,263.3345,264.4166,20153.0
2024-06-07 10:40:00,268.76,269.75,268.71,269.41,19634.0,264.3871,265.361,264.3379,265.0265,19634.0
2024-06-07 10:50:00,269.51,269.7,269.12,269.35,15801.0,265.1249,265.3118,264.7412,264.9675,15801.0
2024-06-07 11:00:00,269.27,269.28,268.56,268.66,12092.0,264.8888,264.8986,264.1904,264.2887,12092.0
2024-06-07 11:10:00,268.63,268.66,267.96,267.96,20130.0,264.2592,264.2887,263.6001,263.6001,20130.0
2024-06-07 11:20:00,267.87,268.23,267.79,267.85,10810.0,263.5116,263.8657,263.4329,263.4919,10810.0
2024-06-07 11:30:00,267.93,268.24,267.69,267.74,9937.0,263.5706,263.8756,263.3345,263.3837,9937.0
2024-06-07 11:40:00,267.82,268.07,267.77,267.99,29235.0,263.4624,263.7083,263.4132,263.6296,29235.0
2024-06-07 11:50:00,267.9,267.94,267.62,267.91,10532.0,263.5411,263.5804,263.2657,263.5509,10532.0
2024-06-07 12:00:00,267.85,268.62,267.85,268.61,24743.0,263.4919,264.2494,263.4919,264.2395,24743.0
2024-06-07 12:10:00,268.5,268.61,268.2,268.22,10173.0,264.1313,264.2395,263.8362,263.8559,10173.0
2024-06-07 12:20:00,268.16,268.58,268.11,268.56,8656.0,263.7969,264.21,263.7477,264.1904,8656.0
2024-06-07 12:30:00,268.59,268.82,268.56,268.75,10384.0,264.2199,264.4461,264.1904,264.3773,10384.0
2024-06-07 12:40:00,268.75,269.09,268.47,268.63,21837.0,264.3773,264.7117,264.1018,264.2592,21837.0
2024-06-07 12:50:00,268.61,268.96,268.58,268.72,7939.0,264.2395,264.5839,264.21,264.3478,7939.0
2024-06-07 13:00:00,268.75,268.75,268.0,268.45,13574.0,264.3773,264.3773,263.6395,264.0822,13574.0
2024-06-07 13:10:00,268.46,268.51,268.05,268.25,10617.0,264.092,264.1412,263.6887,263.8854,10617.0
2024-06-07 13:20:00,268.25,268.91,268.24,268.37,3498.0,263.8854,264.5347,263.8756,264.0035,3498.0
2024-06-07 13:30:00,268.39,268.64,268.27,268.3,2122.0,264.0231,264.2691,263.9051,263.9346,2122.0
2024-06-07 13:40:00,268.28,268.35,268.0,268.12,22132.0,263.9149,263.9838,263.6395,263.7575,22132.0
2024-06-07 13:50:00,268.05,268.6,268.05,268.37,13386.0,263.6887,264.2297,263.6887,264.0035,13386.0
2024-06-07 14:00:00,268.1,268.34,267.9,268.08,5455.0,263.7378,263.9739,263.5411,263.7182,5455.0
2024-06-07 14:10:00,268.0,268.05,267.82,267.89,6442.0,263.6395,263.6887,263.4624,263.5313,6442.0
2024-06-07 14:20:00,267.98,268.19,267.91,268.19,2994.0,263.6198,263.8264,263.5509,263.8264,2994.0
2024-06-07 14:30:00,268.11,268.2,267.94,268.2,5121.0,263.7477,263.8362,263.5804,263.8362,5121.0
2024-06-07 14:40:00,268.14,268.38,268.0,268.38,36348.0,263.7772,264.0133,263.6395,264.0133,36348.0
2024-06-07 14:50:00,268.33,268.61,268.2,268.53,4894.0,263.9641,264.2395,263.8362,264.1608,4894.0
2024-06-07 15:00:00,268.42,268.55,268.03,268.03,9578.0,264.0526,264.1805,263.669,263.669,9578.0
2024-06-07 15:10:00,268.06,268.21,267.69,268.07,10235.0,263.6985,263.8461,263.3345,263.7083,10235.0
2024-06-07 15:20:00,268.06,268.21,267.89,267.93,8251.0,263.6985,263.8461,263.5313,263.5706,8251.0
2024-06-07 15:30:00,267.87,267.93,267.66,267.75,13660.0,263.5116,263.5706,263.305,263.3935,13660.0
2024-06-07 15:40:00,267.68,267.72,266.98,267.1,30493.0,263.3247,263.364,262.6361,262.7541,30493.0
2024-06-07 15:50:00,267.11,267.69,266.99,267.22,55252.0,262.764,263.3345,262.6459,262.8722,55252.0
2024-06-10 09:30:00,267.46,268.49,266.32,267.56,47246.0,263.1083,264.1215,261.9868,263.2066,47246.0
2024-06-10 09:40:00,267.26,267.83,267.05,267.76,65998.0,262.9115,263.4722,262.7049,263.4034,65998.0
2024-06-10 09:50:00,267.72,267.97,267.49,267.51,29541.0,263.364,263.61,263.1378,263.1574,29541.0
2024-06-10 10:00:00,267.66,267.75,266.26,266.38,28167.0,263.305,263.3935,261.9278,262.0458,28167.0
2024-06-10 10:10:00,266.48,267.51,266.15,267.26,14988.0,262.1442,263.1574,261.8196,262.9115,14988.0
2024-06-10 10:20:00,267.1,267.12,266.5,266.67,12871.0,262.7541,262.7738,262.1639,262.3311,12871.0
2024-06-10 10:30:00,266.67,266.81,266.27,266.45,6336.0,262.3311,262.4688,261.9376,262.1147,6336.0
2024-06-10 10:40:00,266.44,266.44,266.09,266.09,5883.0,262.1049,262.1049,261.7605,261.7605,5883.0
2024-06-10 10:50:00,266.13,266.58,265.69,265.79,10025.0,261.7999,262.2426,261.3671,261.4654,10025.0
2024-06-10 11:00:00,265.66,265.72,265.29,265.29,15757.0,261.3375,261.3966,260.9736,260.9736,15757.0
2024-06-10 11:10:00,265.38,265.45,265.16,265.33,9616.0,261.0621,261.131,260.8457,261.0129,9616.0
2024-06-10 11:20:00,265.31,265.78,265.31,265.72,8553.0,260.9932,261.4556,260.9932,261.3966,8553.0
2024-06-10 11:30:00,265.76,266.23,265.67,266.12,8423.0,261.4359,261.8983,261.3474,261.7901,8423.0
2024-06-10 11:40:00,265.96,266.41,265.95,266.27,7398.0,261.6327,262.0753,261.6228,261.9376,7398.0
2024-06-10 11:50:00,266.34,266.46,266.11,266.46,5608.0,262.0065,262.1245,261.7802,262.1245,5608.0
2024-06-10 12:00:00,266.47,266.55,265.92,265.97,7515.0,262.1344,262.2131,261.5933,261.6425,7515.0
2024-06-10 12:10:00,265.99,266.33,265.86,266.12,13215.0,261.6622,261.9966,261.5343,261.7901,13215.0
2024-06-10 12:20:00,266.21,266.21,266.02,266.21,3664.0,261.8786,261.8786,261.6917,261.8786,3664.0
2024-06-10 12:30:00,266.11,266.23,266.06,266.17,3530.0,261.7802,261.8983,261.731,261.8392,3530.0
2024-06-10 12:40:00,266.19,266.37,266.19,266.2,6609.0,261.8589,262.036,261.8589,261.8688,6609.0
2024-06-10 12:50:00,266.26,266.97,266.26,266.75,12594.0,261.9278,262.6262,261.9278,262.4098,12594.0
2024-06-10 13:00:00,266.72,266.76,266.27,266.3,9200.0,262.3803,262.4196,261.9376,261.9671,9200.0
2024-06-10 13:10:00,266.26,266.45,266.22,266.38,5155.0,261.9278,262.1147,261.8884,262.0458,5155.0
2024-06-10 13:20:00,266.44,266.7,266.44,266.49,17723.0,262.1049,262.3606,262.1049,262.154,17723.0
2024-06-10 13:30:00,266.49,266.79,266.49,266.78,5367.0,262.154,262.4492,262.154,262.4393,5367.0
2024-06-10 13:40:00,266.77,267.1,266.77,267.09,3102.0,262.4295,262.7541,262.4295,262.7443,3102.0
2024-06-10 13:50:00,267.08,267.8,267.05,267.51,24440.0,262.7344,263.4427,262.7049,263.1574,24440.0
2024-06-10 14:00:00,267.56,267.77,267.49,267.75,15555.0,263.2066,263.4132,263.1378,263.3935,15555.0
2024-06-10 14:10:00,267.8,267.85,267.6,267.76,12903.0,263.4427,263.4919,263.246,263.4034,12903.0
2024-06-10 14:20:00,267.77,267.97,267.76,267.79,7255.0,263.4132,263.61,263.4034,263.4329,7255.0
2024-06-10 14:30:00,267.79,267.95,267.6,267.6,12022.0,263.4329,263.5903,263.246,263.246,12022.0
2024-06-10 14:40:00,267.72,268.06,267.52,267.94,31790.0,263.364,263.6985,263.1673,263.5804,31790.0
2024-06-10 14:50:00,267.96,267.96,267.38,267.41,12664.0,263.6001,263.6001,263.0296,263.0591,12664.0
2024-06-10 15:00:00,267.46,267.6,267.27,267.38,10287.0,263.1083,263.246,262.9213,263.0296,10287.0
2024-06-10 15:10:00,267.38,267.87,267.28,267.81,44116.0,263.0296,263.5116,262.9312,263.4526,44116.0
2024-06-10 15:20:00,267.81,267.93,267.45,267.6,26725.0,263.4526,263.5706,263.0984,263.246,26725.0
2024-06-10 15:30:00,267.57,267.71,267.4,267.51,39270.0,263.2165,263.3542,263.0492,263.1574,39270.0
2024-06-10 15:40:00,267.6,268.05,267.54,267.91,51480.0,263.246,263.6887,263.187,263.5509,51480.0
2024-06-10 15:50:00,267.85,268.16,267.57,267.81,170046.0,263.4919,263.7969,263.2165,263.4526,170046.0
2024-06-11 09:30:00,267.61,268.0,266.34,266.99,34221.0,263.2558,263.6395,262.0065,262.6459,34221.0
2024-06-11 09:40:00,266.88,266.89,265.51,265.93,12317.0,262.5377,262.5475,261.19,261.6032,12317.0
2024-06-11 09:50:00,265.93,266.41,265.55,265.75,24292.0,261.6032,262.0753,261.2293,261.4261,24292.0
2024-06-11 10:00:00,265.9,266.03,265.33,265.69,17641.0,261.5736,261.7015,261.0129,261.3671,17641.0
2024-06-11 10:10:00,265.69,265.86,265.19,265.68,10785.0,261.3671,261.5343,260.8752,261.3572,10785.0
2024-06-11 10:20:00,265.68,265.75,264.84,265.01,17079.0,261.3572,261.4261,260.5309,260.6981,17079.0
2024-06-11 10:30:00,264.87,265.19,264.62,264.8,14865.0,260.5604,260.8752,260.3145,260.4915,14865.0
2024-06-11 10:40:00,264.6,264.9,264.59,264.69,13352.0,260.2948,260.5899,260.285,260.3833,13352.0
2024-06-11 10:50:00,264.7,265.11,264.51,265.06,13182.0,260.3932,260.7965,260.2063,260.7473,13182.0
2024-06-11 11:00:00,265.13,265.44,264.72,265.09,11479.0,260.8162,261.1211,260.4128,260.7768,11479.0
2024-06-11 11:10:00,265.16,265.2,264.75,264.9,9364.0,260.8457,260.885,260.4424,260.5899,9364.0
2024-06-11 11:20:00,264.92,265.14,264.81,264.93,17877.0,260.6096,260.826,260.5014,260.6194,17877.0
2024-06-11 11:30:00,264.96,265.34,264.96,264.98,10159.0,260.6489,261.0228,260.6489,260.6686,10159.0
2024-06-11 11:40:00,264.95,264.95,264.65,264.69,7963.0,260.6391,260.6391,260.344,260.3833,7963.0
2024-06-11 11:50:00,264.73,265.04,264.51,264.56,8977.0,260.4227,260.7276,260.2063,260.2554,8977.0
2024-06-11 12:00:00,264.51,264.51,263.8,264.11,17057.0,260.2063,260.2063,259.5078,259.8128,17057.0
2024-06-11 12:10:00,264.09,264.09,263.59,263.63,2823.0,259.7931,259.7931,259.3012,259.3406,2823.0
2024-06-11 12:20:00,263.63,264.04,263.59,263.84,9407.0,259.3406,259.7439,259.3012,259.5472,9407.0
2024-06-11 12:30:00,263.8,263.93,263.73,263.93,5792.0,259.5078,259.6357,259.4389,259.6357,5792.0
2024-06-11 12:40:00,263.93,264.22,263.91,264.1,6170.0,259.6357,259.921,259.616,259.8029,6170.0
2024-06-11 12:50:00,264.11,264.2,264.0,264.2,6136.0,259.8128,259.9013,259.7046,259.9013,6136.0
2024-06-11 13:00:00,264.14,264.27,263.86,263.89,7335.0,259.8423,259.9702,259.5668,259.5963,7335.0
2024-06-11 13:10:00,263.96,264.04,263.71,263.89,4946.0,259.6652,259.7439,259.4193,259.5963,4946.0
2024-06-11 13:20:00,263.86,263.9,263.54,263.79,8187.0,259.5668,259.6062,259.252,259.498,8187.0
2024-06-11 13:30:00,263.77,263.91,263.69,263.83,8227.0,259.4783,259.616,259.3996,259.5373,8227.0
2024-06-11 13:40:00,263.73,264.15,263.71,264.01,9570.0,259.4389,259.8521,259.4193,259.7144,9570.0
2024-06-11 13:50:00,264.01,264.13,263.8,263.99,7230.0,259.7144,259.8324,259.5078,259.6947,7230.0
2024-06-11 14:00:00,264.06,264.33,264.05,264.33,6245.0,259.7636,260.0292,259.7537,260.0292,6245.0
2024-06-11 14:10:00,264.35,264.76,264.31,264.5,16165.0,260.0489,260.4522,260.0095,260.1964,16165.0
2024-06-11 14:20:00,264.52,264.65,264.42,264.6,5964.0,260.2161,260.344,260.1177,260.2948,5964.0
2024-06-11 14:30:00,264.65,264.84,264.31,264.39,7012.0,260.344,260.5309,260.0095,260.0882,7012.0
2024-06-11 14:40:00,264.35,264.43,264.02,264.04,11485.0,260.0489,260.1276,259.7242,259.7439,11485.0
2024-06-11 14:50:00,264.09,264.14,263.84,264.05,16333.0,259.7931,259.8423,259.5472,259.7537,16333.0
2024-06-11 15:00:00,264.14,264.45,264.14,264.45,10049.0,259.8423,260.1472,259.8423,260.1472,10049.0
2024-06-11 15:10:00,264.4,264.54,264.27,264.46,13236.0,260.098,260.2358,259.9702,260.1571,13236.0
2024-06-11 15:20:00,264.53,264.55,264.13,264.36,12989.0,260.2259,260.2456,259.8324,260.0587,12989.0
2024-06-11 15:30:00,264.31,264.45,264.13,264.26,19387.0,260.0095,260.1472,259.8324,259.9603,19387.0
2024-06-11 15:40:00,264.38,264.52,264.0,264.02,25838.0,260.0784,260.2161,259.7046,259.7242,25838.0
2024-06-11 15:50:00,264.03,264.37,263.75,263.97,110450.0,259.7341,260.0685,259.4586,259.675,110450.0
2024-06-12 09:30:00,264.0,264.68,260.81,262.15,57499.0,259.7046,260.3735,256.5665,257.8847,57499.0
2024-06-12 09:40:00,262.01,262.67,261.8,262.5,29604.0,257.7469,258.3962,257.5404,258.229,29604.0
2024-06-12 09:50:00,262.34,263.17,262.0,263.17,14391.0,258.0716,258.8881,257.7371,258.8881,14391.0
2024-06-12 10:00:00,263.19,263.99,262.85,263.99,10156.0,258.9077,259.6947,258.5733,259.6947,10156.0
2024-06-12 10:10:00,263.86,264.18,263.67,264.11,10229.0,259.5668,259.8816,259.3799,259.8128,10229.0
2024-06-12 10:20:00,264.03,264.57,263.95,264.12,13095.0,259.7341,260.2653,259.6554,259.8226,13095.0
2024-06-12 10:30:00,264.21,264.61,264.14,264.59,7712.0,259.9111,260.3046,259.8423,260.285,7712.0
2024-06-12 10:40:00,264.41,264.41,263.75,263.93,10761.0,260.1079,260.1079,259.4586,259.6357,10761.0
2024-06-12 10:50:00,263.85,263.91,263.47,263.61,9241.0,259.557,259.616,259.1832,259.3209,9241.0
2024-06-12 11:00:00,263.51,263.51,262.96,263.29,12153.0,259.2225,259.2225,258.6815,259.0061,12153.0
2024-06-12 11:10:00,263.01,263.01,262.29,262.29,10695.0,258.7307,258.7307,258.0224,258.0224,10695.0
2024-06-12 11:20:00,262.36,262.76,262.36,262.65,8995.0,258.0912,258.4847,258.0912,258.3765,8995.0
2024-06-12 11:30:00,262.7,263.08,262.61,262.95,6387.0,258.4257,258.7995,258.3372,258.6716,6387.0
2024-06-12 11:40:00,262.96,263.17,262.76,262.84,7037.0,258.6815,258.8881,258.4847,258.5634,7037.0
2024-06-12 11:50:00,262.73,263.62,262.73,263.41,14079.0,258.4552,259.3307,258.4552,259.1242,14079.0
2024-06-12 12:00:00,263.33,263.43,263.17,263.37,4502.0,259.0455,259.1438,258.8881,259.0848,4502.0
2024-06-12 12:10:00,263.3,263.4,263.19,263.32,10461.0,259.0159,259.1143,258.9077,259.0356,10461.0
2024-06-12 12:20:00,263.32,263.39,263.04,263.17,10585.0,259.0356,259.1045,258.7602,258.8881,10585.0
2024-06-12 12:30:00,263.22,263.4,262.88,263.37,3171.0,258.9372,259.1143,258.6028,259.0848,3171.0
2024-06-12 12:40:00,263.41,263.5,263.11,263.11,3947.0,259.1242,259.2127,258.829,258.829,3947.0
2024-06-12 12:50:00,263.06,263.11,262.85,262.92,3555.0,258.7798,258.829,258.5733,258.6421,3555.0
2024-06-12 13:00:00,262.94,263.04,262.8,262.8,2888.0,258.6618,258.7602,258.5241,258.5241,2888.0
2024-06-12 13:10:00,262.79,263.27,262.79,263.21,6099.0,258.5142,258.9864,258.5142,258.9274,6099.0
2024-06-12 13:20:00,263.31,263.31,262.87,262.93,4017.0,259.0258,259.0258,258.5929,258.652,4017.0
2024-06-12 13:30:00,262.98,262.98,262.56,262.56,11300.0,258.7012,258.7012,258.288,258.288,11300.0
2024-06-12 13:40:00,262.57,262.62,262.33,262.54,5382.0,258.2978,258.347,258.0617,258.2683,5382.0
2024-06-12 13:50:00,262.67,263.37,262.65,263.15,11124.0,258.3962,259.0848,258.3765,258.8684,11124.0
2024-06-12 14:00:00,263.08,263.08,262.0,262.88,20378.0,258.7995,258.7995,257.7371,258.6028,20378.0
2024-06-12 14:10:00,262.95,263.15,262.79,263.06,7006.0,258.6716,258.8684,258.5142,258.7798,7006.0
2024-06-12 14:20:00,263.14,263.14,262.67,262.93,7961.0,258.8585,258.8585,258.3962,258.652,7961.0
2024-06-12 14:30:00,263.01,263.62,263.0,263.31,10487.0,258.7307,259.3307,258.7208,259.0258,10487.0
2024-06-12 14:40:00,263.16,263.17,262.7,262.81,8484.0,258.8782,258.8881,258.4257,258.5339,8484.0
2024-06-12 14:50:00,262.94,263.41,262.64,263.03,8291.0,258.6618,259.1242,258.3667,258.7503,8291.0
2024-06-12 15:00:00,263.13,263.66,262.94,263.63,11090.0,258.8487,259.3701,258.6618,259.3406,11090.0
2024-06-12 15:10:00,263.68,263.68,262.93,263.04,11216.0,259.3898,259.3898,258.652,258.7602,11216.0
2024-06-12 15:20:00,262.99,263.01,262.08,262.26,12760.0,258.711,258.7307,257.8158,257.9929,12760.0
2024-06-12 15:30:00,262.2,262.94,262.2,262.62,20362.0,257.9338,258.6618,257.9338,258.347,20362.0
2024-06-12 15:40:00,262.65,263.01,262.64,262.92,19946.0,258.3765,258.7307,258.3667,258.6421,19946.0
2024-06-12 15:50:00,262.81,263.37,262.73,263.02,59853.0,258.5339,259.0848,258.4552,258.7405,59853.0
2024-06-13 09:30:00,262.76,262.87,260.98,261.03,35821.0,258.4847,258.5929,256.7337,256.7829,35821.0
2024-06-13 09:40:00,261.15,261.38,260.26,261.38,17241.0,256.9009,257.1272,256.0254,257.1272,17241.0
2024-06-13 09:50:00,261.13,261.5,261.04,261.13,11814.0,256.8813,257.2452,256.7927,256.8813,11814.0
2024-06-13 10:00:00,261.16,261.16,260.53,260.94,7799.0,256.9108,256.9108,256.291,256.6943,7799.0
2024-06-13 10:10:00,260.94,261.39,260.77,261.11,11792.0,256.6943,257.137,256.5271,256.8616,11792.0
2024-06-13 10:20:00,261.04,261.26,260.71,260.71,6479.0,256.7927,257.0091,256.4681,256.4681,6479.0
2024-06-13 10:30:00,260.8,261.17,260.79,261.17,9929.0,256.5566,256.9206,256.5468,256.9206,9929.0
2024-06-13 10:40:00,261.18,261.49,261.06,261.31,8430.0,256.9304,257.2354,256.8124,257.0583,8430.0
2024-06-13 10:50:00,261.31,261.48,261.12,261.13,5594.0,257.0583,257.2256,256.8714,256.8813,5594.0
2024-06-13 11:00:00,261.13,261.13,260.81,260.93,7079.0,256.8813,256.8813,256.5665,256.6845,7079.0
2024-06-13 11:10:00,260.99,261.03,260.89,260.9,10654.0,256.7435,256.7829,256.6452,256.655,10654.0
2024-06-13 11:20:00,260.97,261.38,260.87,261.34,6651.0,256.7239,257.1272,256.6255,257.0878,6651.0
2024-06-13 11:30:00,261.38,261.68,261.33,261.58,12430.0,257.1272,257.4223,257.078,257.3239,12430.0
2024-06-13 11:40:00,261.57,261.68,261.4,261.6,4676.0,257.3141,257.4223,257.1469,257.3436,4676.0
2024-06-13 11:50:00,261.66,261.89,261.66,261.79,3415.0,257.4026,257.6289,257.4026,257.5305,3415.0
2024-06-13 12:00:00,261.81,261.99,261.64,261.71,9603.0,257.5502,257.7273,257.383,257.4518,9603.0
2024-06-13 12:10:00,261.78,261.78,261.36,261.47,8563.0,257.5207,257.5207,257.1075,257.2157,8563.0
2024-06-13 12:20:00,261.42,261.81,261.42,261.7,8453.0,257.1665,257.5502,257.1665,257.442,8453.0
2024-06-13 12:30:00,261.7,262.03,261.65,261.93,8605.0,257.442,257.7666,257.3928,257.6682,8605.0
2024-06-13 12:40:00,262.02,262.02,261.71,261.71,7522.0,257.7568,257.7568,257.4518,257.4518,7522.0
2024-06-13 12:50:00,261.79,261.98,261.71,261.9,7031.0,257.5305,257.7174,257.4518,257.6387,7031.0
2024-06-13 13:00:00,261.84,262.04,261.83,261.97,9092.0,257.5797,257.7764,257.5699,257.7076,9092.0
2024-06-13 13:10:00,262.07,262.07,261.83,261.88,13941.0,257.806,257.806,257.5699,257.619,13941.0
2024-06-13 13:20:00,261.94,262.0,261.74,261.8,5734.0,257.6781,257.7371,257.4813,257.5404,5734.0
2024-06-13 13:30:00,261.81,261.84,261.58,261.69,6136.0,257.5502,257.5797,257.3239,257.4321,6136.0
2024-06-13 13:40:00,261.69,261.84,261.69,261.77,7828.0,257.4321,257.5797,257.4321,257.5108,7828.0
2024-06-13 13:50:00,261.74,261.78,261.64,261.73,5136.0,257.4813,257.5207,257.383,257.4715,5136.0
2024-06-13 14:00:00,261.8,261.87,261.52,261.85,5897.0,257.5404,257.6092,257.2649,257.5895,5897.0
2024-06-13 14:10:00,261.87,261.9,261.46,261.46,9585.0,257.6092,257.6387,257.2059,257.2059,9585.0
2024-06-13 14:20:00,261.46,261.51,261.35,261.45,7176.0,257.2059,257.2551,257.0977,257.196,7176.0
2024-06-13 14:30:00,261.47,261.59,261.39,261.4,13439.0,257.2157,257.3338,257.137,257.1469,13439.0
2024-06-13 14:40:00,261.4,262.01,261.39,262.0,8411.0,257.1469,257.7469,257.137,257.7371,8411.0
2024-06-13 14:50:00,261.96,262.17,261.96,262.16,11434.0,257.6977,257.9043,257.6977,257.8945,11434.0
2024-06-13 15:00:00,262.11,262.55,262.1,262.41,25116.0,257.8453,258.2781,257.8355,258.1404,25116.0
2024-06-13 15:10:00,262.42,262.56,262.22,262.34,13078.0,258.1503,258.288,257.9535,258.0716,13078.0
2024-06-13 15:20:00,262.39,262.43,262.08,262.1,10350.0,258.1208,258.1601,257.8158,257.8355,10350.0
2024-06-13 15:30:00,262.1,262.26,262.0,262.13,13501.0,257.8355,257.9929,257.7371,257.865,13501.0
2024-06-13 15:40:00,262.12,262.4,262.08,262.17,15450.0,257.8551,258.1306,257.8158,257.9043,15450.0
2024-06-13 15:50:00,262.17,263.2,262.04,263.05,114116.0,257.9043,258.9176,257.7764,258.77,114116.0
2024-06-14 09:30:00,260.35,261.79,260.35,261.39,31709.0,257.0122,258.4337,257.0122,258.0389,31709.0
2024-06-14 09:40:00,261.77,262.38,261.01,261.21,10563.0,258.414,259.0162,257.6637,257.8612,10563.0
2024-06-14 09:50:00,261.0,261.0,260.55,260.82,20642.0,257.6539,257.6539,257.2096,257.4762,20642.0
2024-06-14 10:00:00,260.54,260.54,259.7,259.96,31081.0,257.1998,257.1998,256.3705,256.6272,31081.0
2024-06-14 10:10:00,259.88,259.91,259.14,259.45,32093.0,256.5482,256.5778,255.8177,256.1237,32093.0
2024-06-14 10:20:00,259.42,259.88,259.37,259.7,18252.0,256.0941,256.5482,256.0448,256.3705,18252.0
2024-06-14 10:30:00,259.78,260.0,259.38,259.97,11462.0,256.4495,256.6667,256.0546,256.6371,11462.0
2024-06-14 10:40:00,259.81,260.34,259.77,260.08,7784.0,256.4791,257.0023,256.4396,256.7457,7784.0
2024-06-14 10:50:00,260.03,260.19,259.98,260.18,12867.0,256.6963,256.8543,256.647,256.8444,12867.0
2024-06-14 11:00:00,260.1,260.29,260.09,260.09,5661.0,256.7654,256.953,256.7555,256.7555,5661.0
2024-06-14 11:10:00,260.09,260.12,259.77,259.99,10156.0,256.7555,256.7852,256.4396,256.6568,10156.0
2024-06-14 11:20:00,260.09,260.42,260.06,260.33,10275.0,256.7555,257.0813,256.7259,256.9925,10275.0
2024-06-14 11:30:00,260.31,260.6,260.17,260.23,13591.0,256.9727,257.259,256.8345,256.8937,13591.0
2024-06-14 11:40:00,260.39,260.39,259.69,259.74,8746.0,257.0517,257.0517,256.3607,256.41,8746.0
2024-06-14 11:50:00,259.86,260.23,259.79,260.22,6779.0,256.5285,256.8937,256.4594,256.8839,6779.0
2024-06-14 12:00:00,260.25,260.28,259.78,259.91,5870.0,256.9135,256.9431,256.4495,256.5778,5870.0
2024-06-14 12:10:00,260.0,260.08,259.78,259.81,6324.0,256.6667,256.7457,256.4495,256.4791,6324.0
2024-06-14 12:20:00,259.81,259.92,259.6,259.72,8184.0,256.4791,256.5877,256.2718,256.3903,8184.0
2024-06-14 12:30:00,259.69,260.24,259.62,260.19,6776.0,256.3607,256.9036,256.2916,256.8543,6776.0
2024-06-14 12:40:00,260.24,260.4,260.18,260.22,5190.0,256.9036,257.0616,256.8444,256.8839,5190.0
2024-06-14 12:50:00,260.24,260.5,260.2,260.45,12188.0,256.9036,257.1603,256.8641,257.1109,12188.0
2024-06-14 13:00:00,260.38,260.47,260.32,260.33,5723.0,257.0418,257.1307,256.9826,256.9925,5723.0
2024-06-14 13:10:00,260.46,260.51,260.02,260.19,9634.0,257.1208,257.1702,256.6864,256.8543,9634.0
2024-06-14 13:20:00,260.17,260.3,259.95,260.0,7009.0,256.8345,256.9628,256.6173,256.6667,7009.0
2024-06-14 13:30:00,259.94,260.27,259.87,260.26,7500.0,256.6075,256.9332,256.5384,256.9234,7500.0
2024-06-14 13:40:00,260.19,260.2,259.72,259.72,6147.0,256.8543,256.8641,256.3903,256.3903,6147.0
2024-06-14 13:50:00,259.81,259.81,259.47,259.55,8592.0,256.4791,256.4791,256.1435,256.2225,8592.0
2024-06-14 14:00:00,259.62,259.74,259.48,259.65,17330.0,256.2916,256.41,256.1534,256.3212,17330.0
2024-06-14 14:10:00,259.72,259.72,259.36,259.48,12355.0,256.3903,256.3903,256.0349,256.1534,12355.0
2024-06-14 14:20:00,259.48,259.82,259.36,259.47,24580.0,256.1534,256.489,256.0349,256.1435,24580.0
2024-06-14 14:30:00,259.52,259.62,259.4,259.62,7674.0,256.1928,256.2916,256.0744,256.2916,7674.0
2024-06-14 14:40:00,259.61,259.61,259.34,259.37,6276.0,256.2817,256.2817,256.0152,256.0448,6276.0
2024-06-14 14:50:00,259.38,259.63,259.15,259.3,15211.0,256.0546,256.3014,255.8276,255.9757,15211.0
2024-06-14 15:00:00,259.32,259.43,259.15,259.29,7296.0,255.9954,256.104,255.8276,255.9658,7296.0
2024-06-14 15:10:00,259.27,259.33,259.14,259.29,12190.0,255.9461,256.0053,255.8177,255.9658,12190.0
2024-06-14 15:20:00,259.29,259.4,259.16,259.31,7962.0,255.9658,256.0744,255.8375,255.9855,7962.0
2024-06-14 15:30:00,259.28,260.09,259.23,259.86,16249.0,255.9559,256.7555,255.9066,256.5285,16249.0
2024-06-14 15:40:00,259.83,259.85,259.62,259.65,16872.0,256.4989,256.5186,256.2916,256.3212,16872.0
2024-06-14 15:50:00,259.59,259.87,259.34,259.49,101704.0,256.262,256.5384,256.0152,256.1632,101704.0
2024-06-17 09:30:00,259.87,260.56,259.37,260.0,24185.0,256.5384,257.2195,256.0448,256.6667,24185.0
2024-06-17 09:40:00,259.95,260.74,259.95,260.55,7062.0,256.6173,257.3972,256.6173,257.2096,7062.0
2024-06-17 09:50:00,260.53,260.53,259.91,260.15,11271.0,257.1899,257.1899,256.5778,256.8148,11271.0
2024-06-17 10:00:00,260.26,260.72,260.01,260.5,12100.0,256.9234,257.3775,256.6766,257.1603,12100.0
2024-06-17 10:10:00,260.37,260.37,260.0,260.11,8864.0,257.032,257.032,256.6667,256.7753,8864.0
2024-06-17 10:20:00,260.05,260.6,260.05,260.57,4308.0,256.7161,257.259,256.7161,257.2294,4308.0
2024-06-17 10:30:00,260.48,260.53,259.8,259.8,12567.0,257.1405,257.1899,256.4693,256.4693,12567.0
2024-06-17 10:40:00,259.88,260.42,259.87,260.42,8210.0,256.5482,257.0813,256.5384,257.0813,8210.0
2024-06-17 10:50:00,260.41,260.46,260.17,260.33,8563.0,257.0714,257.1208,256.8345,256.9925,8563.0
2024-06-17 11:00:00,260.25,260.75,260.25,260.64,9616.0,256.9135,257.4071,256.9135,257.2985,9616.0
2024-06-17 11:10:00,260.66,260.86,260.65,260.73,18258.0,257.3182,257.5157,257.3084,257.3873,18258.0
2024-06-17 11:20:00,260.73,261.03,260.72,260.99,15370.0,257.3873,257.6835,257.3775,257.644,15370.0
2024-06-17 11:30:00,260.93,260.93,260.58,260.64,7856.0,257.5848,257.5848,257.2393,257.2985,7856.0
2024-06-17 11:40:00,260.55,260.62,260.33,260.44,4950.0,257.2096,257.2787,256.9925,257.1011,4950.0
2024-06-17 11:50:00,260.32,260.5,260.3,260.4,11629.0,256.9826,257.1603,256.9628,257.0616,11629.0
2024-06-17 12:00:00,260.4,260.71,260.38,260.68,9372.0,257.0616,257.3676,257.0418,257.338,9372.0
2024-06-17 12:10:00,260.71,260.89,260.55,260.58,13284.0,257.3676,257.5453,257.2096,257.2393,13284.0
2024-06-17 12:20:00,260.58,261.06,260.57,260.9,5580.0,257.2393,257.7131,257.2294,257.5552,5580.0
2024-06-17 12:30:00,260.98,261.03,260.84,260.88,6680.0,257.6341,257.6835,257.4959,257.5354,6680.0
2024-06-17 12:40:00,260.84,260.95,260.78,260.89,2907.0,257.4959,257.6045,257.4367,257.5453,2907.0
2024-06-17 12:50:00,260.82,261.0,260.82,260.99,12071.0,257.4762,257.6539,257.4762,257.644,12071.0
2024-06-17 13:00:00,260.94,261.07,260.7,260.72,15750.0,257.5946,257.723,257.3577,257.3775,15750.0
2024-06-17 13:10:00,260.7,261.03,260.63,260.8,6656.0,257.3577,257.6835,257.2886,257.4564,6656.0
2024-06-17 13:20:00,260.86,260.97,260.5,260.51,7959.0,257.5157,257.6243,257.1603,257.1702,7959.0
2024-06-17 13:30:00,260.48,260.86,260.47,260.86,7313.0,257.1405,257.5157,257.1307,257.5157,7313.0
2024-06-17 13:40:00,260.76,260.77,260.56,260.61,5613.0,257.417,257.4268,257.2195,257.2689,5613.0
2024-06-17 13:50:00,260.61,260.84,260.6,260.67,10996.0,257.2689,257.4959,257.259,257.3281,10996.0
2024-06-17 14:00:00,260.66,261.01,260.61,260.91,11594.0,257.3182,257.6637,257.2689,257.565,11594.0
2024-06-17 14:10:00,260.98,261.02,260.54,260.72,8659.0,257.6341,257.6736,257.1998,257.3775,8659.0
2024-06-17 14:20:00,260.71,260.96,260.69,260.88,7459.0,257.3676,257.6144,257.3478,257.5354,7459.0
2024-06-17 14:30:00,260.87,261.05,260.87,261.03,9258.0,257.5255,257.7032,257.5255,257.6835,9258.0
2024-06-17 14:40:00,261.01,261.22,260.87,260.87,17663.0,257.6637,257.8711,257.5255,257.5255,17663.0
2024-06-17 14:50:00,260.85,260.86,260.59,260.64,9367.0,257.5058,257.5157,257.2491,257.2985,9367.0
2024-06-17 15:00:00,260.61,260.93,260.58,260.8,19650.0,257.2689,257.5848,257.2393,257.4564,19650.0
2024-06-17 15:10:00,260.81,261.15,260.81,261.13,21381.0,257.4663,257.802,257.4663,257.7822,21381.0
2024-06-17 15:20:00,261.13,261.38,261.03,261.31,25391.0,257.7822,258.029,257.6835,257.9599,25391.0
2024-06-17 15:30:00,261.31,261.36,261.09,261.18,24282.0,257.9599,258.0093,257.7427,257.8316,24282.0
2024-06-17 15:40:00,261.18,261.38,260.95,261.07,37990.0,257.8316,258.029,257.6045,257.723,37990.0
2024-06-17 15:50:00,260.97,261.08,260.64,260.79,104227.0,257.6243,257.7328,257.2985,257.4466,104227.0
2024-06-18 09:30:00,260.91,262.52,260.47,262.48,34128.0,257.565,259.1544,257.1307,259.1149,34128.0
2024-06-18 09:40:00,262.66,263.04,262.24,262.41,13272.0,259.2926,259.6677,258.878,259.0458,13272.0
2024-06-18 09:50:00,262.47,262.59,261.86,262.17,8986.0,259.105,259.2235,258.5028,258.8089,8986.0
2024-06-18 10:00:00,262.37,263.46,262.28,262.51,9164.0,259.0063,260.0823,258.9175,259.1445,9164.0
2024-06-18 10:10:00,262.49,262.6,262.19,262.42,8959.0,259.1248,259.2334,258.8286,259.0557,8959.0
2024-06-18 10:20:00,262.44,262.57,261.62,261.69,13916.0,259.0754,259.2037,258.2659,258.335,13916.0
2024-06-18 10:30:00,261.63,262.0,261.6,261.88,7825.0,258.2758,258.6411,258.2462,258.5226,7825.0
2024-06-18 10:40:00,261.93,262.86,261.93,262.5,10290.0,258.572,259.49,258.572,259.1346,10290.0
2024-06-18 10:50:00,262.45,262.45,261.97,262.17,7733.0,259.0853,259.0853,258.6114,258.8089,7733.0
2024-06-18 11:00:00,262.08,262.15,261.82,262.15,4786.0,258.72,258.7891,258.4634,258.7891,4786.0
2024-06-18 11:10:00,262.16,262.9,262.16,262.82,8279.0,258.799,259.5295,258.799,259.4505,8279.0
2024-06-18 11:20:00,262.91,262.91,262.67,262.83,5583.0,259.5394,259.5394,259.3025,259.4604,5583.0
2024-06-18 11:30:00,262.84,263.27,262.83,263.1,5727.0,259.4703,259.8948,259.4604,259.727,5727.0
2024-06-18 11:40:00,263.2,263.25,263.02,263.11,16765.0,259.8257,259.875,259.648,259.7368,16765.0
2024-06-18 11:50:00,263.09,263.42,263.08,263.3,18932.0,259.7171,260.0428,259.7072,259.9244,18932.0
2024-06-18 12:00:00,263.32,263.44,262.95,263.42,16423.0,259.9441,260.0626,259.5789,260.0428,16423.0
2024-06-18 12:10:00,263.4,263.5,263.24,263.34,14200.0,260.0231,260.1218,259.8652,259.9639,14200.0
2024-06-18 12:20:00,263.36,263.45,263.13,263.3,9735.0,259.9836,260.0725,259.7566,259.9244,9735.0
2024-06-18 12:30:00,263.25,263.43,263.14,263.41,12064.0,259.875,260.0527,259.7664,260.033,12064.0
2024-06-18 12:40:00,263.41,263.53,263.3,263.42,10236.0,260.033,260.1514,259.9244,260.0428,10236.0
2024-06-18 12:50:00,263.41,263.73,263.4,263.64,9950.0,260.033,260.3489,260.0231,260.26,9950.0
2024-06-18 13:00:00,263.78,263.98,263.5,263.92,16107.0,260.3982,260.5957,260.1218,260.5364,16107.0
2024-06-18 13:10:00,263.98,263.98,263.74,263.88,14244.0,260.5957,260.5957,260.3587,260.497,14244.0
2024-06-18 13:20:00,263.91,263.91,263.59,263.65,11794.0,260.5266,260.5266,260.2107,260.2699,11794.0
2024-06-18 13:30:00,263.63,264.18,263.62,264.18,14992.0,260.2502,260.7931,260.2403,260.7931,14992.0
2024-06-18 13:40:00,264.13,264.17,263.76,263.94,9878.0,260.7437,260.7832,260.3785,260.5562,9878.0
2024-06-18 13:50:00,263.92,263.99,263.65,263.66,37730.0,260.5364,260.6055,260.2699,260.2798,37730.0
2024-06-18 14:00:00,263.68,263.68,263.05,263.13,18371.0,260.2995,260.2995,259.6776,259.7566,18371.0
2024-06-18 14:10:00,263.13,263.36,262.98,263.15,19351.0,259.7566,259.9836,259.6085,259.7763,19351.0
2024-06-18 14:20:00,263.17,263.64,263.15,263.35,19612.0,259.7961,260.26,259.7763,259.9737,19612.0
2024-06-18 14:30:00,263.36,263.39,262.91,263.07,22535.0,259.9836,260.0132,259.5394,259.6973,22535.0
2024-06-18 14:40:00,263.07,263.34,263.01,263.24,8148.0,259.6973,259.9639,259.6381,259.8652,8148.0
2024-06-18 14:50:00,263.23,263.47,263.17,263.4,16327.0,259.8553,260.0922,259.7961,260.0231,16327.0
2024-06-18 15:00:00,263.41,263.45,262.68,262.74,23730.0,260.033,260.0725,259.3123,259.3716,23730.0
2024-06-18 15:10:00,262.62,262.94,262.47,262.64,13463.0,259.2531,259.569,259.105,259.2728,13463.0
2024-06-18 15:20:00,262.7,262.78,262.47,262.49,17849.0,259.3321,259.4111,259.105,259.1248,17849.0
2024-06-18 15:30:00,262.46,263.09,262.46,262.7,26176.0,259.0952,259.7171,259.0952,259.3321,26176.0
2024-06-18 15:40:00,262.83,263.02,262.75,262.9,16287.0,259.4604,259.648,259.3814,259.5295,16287.0
2024-06-18 15:50:00,262.94,263.09,262.63,263.05,103559.0,259.569,259.7171,259.263,259.6776,103559.0
2024-06-20 09:30:00,263.26,264.98,263.03,264.67,34364.0,259.8849,261.5828,259.6578,261.2768,34364.0
2024-06-20 09:40:00,264.38,264.49,263.47,264.0,13063.0,260.9905,261.0991,260.0922,260.6154,13063.0
2024-06-20 09:50:00,263.98,264.41,263.42,263.67,12210.0,260.5957,261.0202,260.0428,260.2896,12210.0
2024-06-20 10:00:00,263.64,264.37,263.43,264.25,17888.0,260.26,260.9807,260.0527,260.8622,17888.0
2024-06-20 10:10:00,264.23,264.49,263.42,264.36,14212.0,260.8425,261.0991,260.0428,260.9708,14212.0
2024-06-20 10:20:00,264.36,264.43,263.74,264.12,14496.0,260.9708,261.0399,260.3587,260.7339,14496.0
2024-06-20 10:30:00,264.05,264.29,263.55,263.69,13039.0,260.6648,260.9017,260.1712,260.3094,13039.0
2024-06-20 10:40:00,263.63,263.74,263.52,263.73,6041.0,260.2502,260.3587,260.1416,260.3489,6041.0
2024-06-20 10:50:00,263.76,263.77,263.4,263.48,5893.0,260.3785,260.3884,260.0231,260.1021,5893.0
2024-06-20 11:00:00,263.48,264.02,263.48,263.87,8112.0,260.1021,260.6352,260.1021,260.4871,8112.0
2024-06-20 11:10:00,263.92,264.19,263.71,264.11,7593.0,260.5364,260.803,260.3291,260.724,7593.0
2024-06-20 11:20:00,264.11,264.17,263.67,264.09,6988.0,260.724,260.7832,260.2896,260.7043,6988.0
2024-06-20 11:30:00,264.17,264.3,263.81,263.9,6390.0,260.7832,260.9116,260.4278,260.5167,6390.0
2024-06-20 11:40:00,263.9,264.41,263.81,264.39,3617.0,260.5167,261.0202,260.4278,261.0004,3617.0
2024-06-20 11:50:00,264.47,264.5,264.12,264.13,7862.0,261.0794,261.109,260.7339,260.7437,7862.0
2024-06-20 12:00:00,264.13,264.66,264.13,264.42,4650.0,260.7437,261.267,260.7437,261.03,4650.0
2024-06-20 12:10:00,264.51,264.85,264.51,264.85,3975.0,261.1189,261.4545,261.1189,261.4545,3975.0
2024-06-20 12:20:00,264.9,265.11,264.71,265.11,14357.0,261.5039,261.7112,261.3163,261.7112,14357.0
2024-06-20 12:30:00,264.98,265.17,264.9,265.12,5022.0,261.5828,261.7704,261.5039,261.7211,5022.0
2024-06-20 12:40:00,265.14,265.37,265.05,265.34,11910.0,261.7408,261.9678,261.652,261.9382,11910.0
2024-06-20 12:50:00,265.26,265.29,264.9,265.03,11792.0,261.8593,261.8889,261.5039,261.6322,11792.0
2024-06-20 13:00:00,265.03,265.33,265.01,265.1,4439.0,261.6322,261.9284,261.6125,261.7013,4439.0
2024-06-20 13:10:00,265.21,265.47,265.08,265.47,9385.0,261.8099,262.0666,261.6816,262.0666,9385.0
2024-06-20 13:20:00,265.42,266.07,265.34,266.02,10632.0,262.0172,262.6589,261.9382,262.6095,10632.0
2024-06-20 13:30:00,265.98,266.14,265.8,266.06,6377.0,262.57,262.728,262.3923,262.649,6377.0
2024-06-20 13:40:00,266.13,266.48,265.94,266.45,11963.0,262.7181,263.0636,262.5305,263.034,11963.0
2024-06-20 13:50:00,266.39,266.98,266.39,266.93,7557.0,262.9748,263.5572,262.9748,263.5078,7557.0
2024-06-20 14:00:00,266.97,267.41,266.91,266.97,20198.0,263.5473,263.9817,263.4881,263.5473,20198.0
2024-06-20 14:10:00,266.98,267.19,266.86,267.1,10707.0,263.5572,263.7645,263.4387,263.6757,10707.0
2024-06-20 14:20:00,267.06,267.24,266.93,267.24,6151.0,263.6362,263.8139,263.5078,263.8139,6151.0
2024-06-20 14:30:00,267.25,267.4,267.1,267.1,12465.0,263.8237,263.9718,263.6757,263.6757,12465.0
2024-06-20 14:40:00,267.1,267.62,267.02,267.62,9815.0,263.6757,264.189,263.5967,264.189,9815.0
2024-06-20 14:50:00,267.66,268.04,267.44,267.81,22005.0,264.2285,264.6036,264.0113,264.3766,22005.0
2024-06-20 15:00:00,267.7,267.73,267.09,267.33,10177.0,264.268,264.2976,263.6658,263.9027,10177.0
2024-06-20 15:10:00,267.26,267.62,267.15,267.5,12139.0,263.8336,264.189,263.725,264.0705,12139.0
2024-06-20 15:20:00,267.55,267.59,267.23,267.53,16034.0,264.1199,264.1594,263.804,264.1002,16034.0
2024-06-20 15:30:00,267.44,267.59,267.06,267.35,20372.0,264.0113,264.1594,263.6362,263.9225,20372.0
2024-06-20 15:40:00,267.38,267.45,266.87,266.93,38888.0,263.9521,264.0212,263.4486,263.5078,38888.0
2024-06-20 15:50:00,267.02,267.35,266.24,266.39,93679.0,263.5967,263.9225,262.8267,262.9748,93679.0
2024-06-21 09:30:00,266.82,267.05,264.42,264.95,328977.0,263.3993,263.6263,261.03,261.5532,328977.0
2024-06-21 09:40:00,264.9,265.2,263.64,264.31,24775.0,261.5039,261.8,260.26,260.9214,24775.0
2024-06-21 09:50:00,264.48,265.33,264.48,265.09,20598.0,261.0893,261.9284,261.0893,261.6914,20598.0
2024-06-21 10:00:00,264.64,264.83,264.27,264.62,16856.0,261.2472,261.4348,260.882,261.2275,16856.0
2024-06-21 10:10:00,264.69,265.32,264.66,265.17,14850.0,261.2966,261.9185,261.267,261.7704,14850.0
2024-06-21 10:20:00,265.17,265.6,264.97,265.51,10428.0,261.7704,262.1949,261.573,262.1061,10428.0
2024-06-21 10:30:00,265.51,265.56,264.42,264.96,16715.0,262.1061,262.1554,261.03,261.5631,16715.0
2024-06-21 10:40:00,264.88,265.08,264.61,264.63,9104.0,261.4841,261.6816,261.2176,261.2373,9104.0
2024-06-21 10:50:00,264.68,264.89,264.42,264.42,7210.0,261.2867,261.494,261.03,261.03,7210.0
2024-06-21 11:00:00,264.43,264.79,264.29,264.79,7127.0,261.0399,261.3953,260.9017,261.3953,7127.0
2024-06-21 11:10:00,264.69,264.69,264.11,264.11,5864.0,261.2966,261.2966,260.724,260.724,5864.0
2024-06-21 11:20:00,264.19,264.19,263.7,263.84,7628.0,260.803,260.803,260.3193,260.4575,7628.0
2024-06-21 11:30:00,263.84,263.95,263.27,263.37,13268.0,260.4575,260.5661,259.8948,259.9935,13268.0
2024-06-21 11:40:00,263.32,263.37,262.78,263.15,12519.0,259.9441,259.9935,259.4111,259.7763,12519.0
2024-06-21 11:50:00,263.11,263.11,262.66,263.02,6297.0,259.7368,259.7368,259.2926,259.648,6297.0
2024-06-21 12:00:00,263.03,263.21,262.78,263.16,12148.0,259.6578,259.8355,259.4111,259.7862,12148.0
2024-06-21 12:10:00,263.24,263.43,263.12,263.23,4675.0,259.8652,260.0527,259.7467,259.8553,4675.0
2024-06-21 12:20:00,263.15,263.46,263.13,263.46,4320.0,259.7763,260.0823,259.7566,260.0823,4320.0
2024-06-21 12:30:00,263.47,263.68,263.29,263.63,5448.0,260.0922,260.2995,259.9145,260.2502,5448.0
2024-06-21 12:40:00,263.68,263.86,263.63,263.85,4489.0,260.2995,260.4772,260.2502,260.4673,4489.0
2024-06-21 12:50:00,263.81,263.99,263.75,263.99,4291.0,260.4278,260.6055,260.3686,260.6055,4291.0
2024-06-21 13:00:00,263.99,264.19,263.96,264.19,3568.0,260.6055,260.803,260.5759,260.803,3568.0
2024-06-21 13:10:00,264.2,264.31,264.16,264.18,7069.0,260.8128,260.9214,260.7734,260.7931,7069.0
2024-06-21 13:20:00,264.15,264.24,264.0,264.22,6295.0,260.7635,260.8523,260.6154,260.8326,6295.0
2024-06-21 13:30:00,264.17,264.29,264.13,264.13,8175.0,260.7832,260.9017,260.7437,260.7437,8175.0
2024-06-21 13:40:00,264.13,264.18,263.97,264.07,7582.0,260.7437,260.7931,260.5858,260.6845,7582.0
2024-06-21 13:50:00,264.02,264.2,263.92,263.92,11542.0,260.6352,260.8128,260.5364,260.5364,11542.0
2024-06-21 14:00:00,263.97,264.06,263.73,264.04,15154.0,260.5858,260.6746,260.3489,260.6549,15154.0
2024-06-21 14:10:00,264.06,264.29,263.98,264.29,10943.0,260.6746,260.9017,260.5957,260.9017,10943.0
2024-06-21 14:20:00,264.29,264.29,263.98,264.02,16458.0,260.9017,260.9017,260.5957,260.6352,16458.0
2024-06-21 14:30:00,264.09,264.39,263.93,264.26,8746.0,260.7043,261.0004,260.5463,260.8721,8746.0
2024-06-21 14:40:00,264.28,264.28,264.04,264.13,8397.0,260.8918,260.8918,260.6549,260.7437,8397.0
2024-06-21 14:50:00,264.13,264.34,264.06,264.19,6745.0,260.7437,260.9511,260.6746,260.803,6745.0
2024-06-21 15:00:00,264.19,264.51,264.15,264.27,6326.0,260.803,261.1189,260.7635,260.882,6326.0
2024-06-21 15:10:00,264.35,264.41,264.28,264.34,10641.0,260.9609,261.0202,260.8918,260.9511,10641.0
2024-06-21 15:20:00,264.35,264.35,263.97,264.0,9178.0,260.9609,260.9609,260.5858,260.6154,9178.0
2024-06-21 15:30:00,264.06,264.06,263.73,263.79,23538.0,260.6746,260.6746,260.3489,260.4081,23538.0
2024-06-21 15:40:00,263.74,264.25,263.57,264.19,21254.0,260.3587,260.8622,260.1909,260.803,21254.0
2024-06-21 15:50:00,264.1,265.03,264.02,264.4,85691.0,260.7141,261.6322,260.6352,261.0103,85691.0
2024-06-24 09:30:00,265.18,265.73,264.0,265.68,30799.0,261.7803,262.3232,260.6154,262.2739,30799.0
2024-06-24 09:40:00,265.66,266.23,265.19,265.75,9909.0,262.2541,262.8168,261.7902,262.343,9909.0
2024-06-24 09:50:00,265.85,266.73,265.7,266.52,12195.0,262.4417,263.3104,262.2936,263.1031,12195.0
2024-06-24 10:00:00,266.54,266.92,265.92,266.58,12860.0,263.1228,263.498,262.5108,263.1623,12860.0
2024-06-24 10:10:00,266.51,266.61,265.74,265.77,11493.0,263.0932,263.192,262.3331,262.3627,11493.0
2024-06-24 10:20:00,265.74,266.58,265.74,266.58,6272.0,262.3331,263.1623,262.3331,263.1623,6272.0
2024-06-24 10:30:00,266.54,266.96,266.34,266.79,14867.0,263.1228,263.5375,262.9254,263.3696,14867.0
2024-06-24 10:40:00,266.87,267.67,266.78,267.67,10265.0,263.4486,264.2384,263.3598,264.2384,10265.0
2024-06-24 10:50:00,267.43,267.59,266.96,267.46,9774.0,264.0014,264.1594,263.5375,264.0311,9774.0
2024-06-24 11:00:00,267.22,267.26,266.48,266.59,12523.0,263.7941,263.8336,263.0636,263.1722,12523.0
2024-06-24 11:10:00,266.78,266.95,266.5,266.89,4895.0,263.3598,263.5276,263.0834,263.4684,4895.0
2024-06-24 11:20:00,266.87,267.16,266.61,267.16,12741.0,263.4486,263.7349,263.192,263.7349,12741.0
2024-06-24 11:30:00,267.17,267.18,266.9,267.09,4266.0,263.7448,263.7546,263.4782,263.6658,4266.0
2024-06-24 11:40:00,267.08,267.18,266.94,267.13,5401.0,263.6559,263.7546,263.5177,263.7053,5401.0
2024-06-24 11:50:00,267.15,267.51,267.03,267.44,5957.0,263.725,264.0804,263.6066,264.0113,5957.0
2024-06-24 12:00:00,267.31,267.33,267.01,267.33,10117.0,263.883,263.9027,263.5868,263.9027,10117.0
2024-06-24 12:10:00,267.22,267.5,267.22,267.45,3920.0,263.7941,264.0705,263.7941,264.0212,3920.0
2024-06-24 12:20:00,267.36,267.49,267.25,267.34,7370.0,263.9323,264.0607,263.8237,263.9126,7370.0
2024-06-24 12:30:00,267.26,267.34,267.06,267.06,8705.0,263.8336,263.9126,263.6362,263.6362,8705.0
2024-06-24 12:40:00,267.06,267.32,267.06,267.31,3058.0,263.6362,263.8928,263.6362,263.883,3058.0
2024-06-24 12:50:00,267.3,267.6,267.3,267.46,3364.0,263.8731,264.1693,263.8731,264.0311,3364.0
2024-06-24 13:00:00,267.45,267.53,267.04,267.04,5888.0,264.0212,264.1002,263.6164,263.6164,5888.0
2024-06-24 13:10:00,267.15,267.25,267.03,267.09,3628.0,263.725,263.8237,263.6066,263.6658,3628.0
2024-06-24 13:20:00,267.19,267.29,267.12,267.15,2173.0,263.7645,263.8632,263.6954,263.725,2173.0
2024-06-24 13:30:00,267.11,267.13,266.8,266.95,10032.0,263.6855,263.7053,263.3795,263.5276,10032.0
2024-06-24 13:40:00,266.95,267.02,266.5,266.51,5634.0,263.5276,263.5967,263.0834,263.0932,5634.0
2024-06-24 13:50:00,266.43,266.56,266.43,266.46,2492.0,263.0143,263.1426,263.0143,263.0439,2492.0
2024-06-24 14:00:00,266.5,266.91,266.32,266.88,8304.0,263.0834,263.4881,262.9057,263.4585,8304.0
2024-06-24 14:10:00,266.8,267.03,266.73,266.86,5674.0,263.3795,263.6066,263.3104,263.4387,5674.0
2024-06-24 14:20:00,266.92,267.05,266.81,267.01,8162.0,263.498,263.6263,263.3894,263.5868,8162.0
2024-06-24 14:30:00,267.06,267.15,266.96,267.05,2859.0,263.6362,263.725,263.5375,263.6263,2859.0
2024-06-24 14:40:00,267.04,267.17,266.79,266.79,7355.0,263.6164,263.7448,263.3696,263.3696,7355.0
2024-06-24 14:50:00,266.93,267.01,266.8,266.87,1954.0,263.5078,263.5868,263.3795,263.4486,1954.0
2024-06-24 15:00:00,266.86,267.1,266.4,266.63,6822.0,263.4387,263.6757,262.9846,263.2117,6822.0
2024-06-24 15:10:00,266.53,266.64,266.09,266.14,5051.0,263.113,263.2216,262.6786,262.728,5051.0
2024-06-24 15:20:00,266.1,266.19,265.89,266.03,8745.0,262.6885,262.7773,262.4812,262.6194,8745.0
2024-06-24 15:30:00,266.14,266.8,266.1,266.75,10394.0,262.728,263.3795,262.6885,263.3302,10394.0
2024-06-24 15:40:00,266.73,267.15,266.65,266.84,22304.0,263.3104,263.725,263.2314,263.419,22304.0
2024-06-24 15:50:00,266.99,267.1,266.18,266.26,76614.0,263.5671,263.6757,262.7675,262.8464,76614.0
2024-06-25 09:30:00,265.92,266.84,265.06,266.51,24825.0,262.5108,263.419,261.6618,263.0932,24825.0
2024-06-25 09:40:00,266.64,266.64,265.75,265.75,3887.0,263.2216,263.2216,262.343,262.343,3887.0
2024-06-25 09:50:00,265.77,265.77,265.02,265.02,2238.0,262.3627,262.3627,261.6223,261.6223,2238.0
2024-06-25 10:00:00,265.06,265.35,264.55,264.6,6547.0,261.6618,261.9481,261.1584,261.2077,6547.0
2024-06-25 10:10:00,264.71,265.27,264.55,265.05,6871.0,261.3163,261.8691,261.1584,261.652,6871.0
2024-06-25 10:20:00,265.25,265.5,264.97,265.01,7227.0,261.8494,262.0962,261.573,261.6125,7227.0
2024-06-25 10:30:00,264.82,264.92,264.33,264.71,4727.0,261.4249,261.5236,260.9412,261.3163,4727.0
2024-06-25 10:40:00,264.76,264.82,264.5,264.56,3982.0,261.3657,261.4249,261.109,261.1682,3982.0
2024-06-25 10:50:00,264.58,264.78,264.42,264.59,6646.0,261.188,261.3854,261.03,261.1978,6646.0
2024-06-25 11:00:00,264.4,264.45,264.11,264.12,4003.0,261.0103,261.0596,260.724,260.7339,4003.0
2024-06-25 11:10:00,264.1,264.51,264.1,264.45,8187.0,260.7141,261.1189,260.7141,261.0596,8187.0
2024-06-25 11:20:00,264.42,264.46,264.09,264.16,6532.0,261.03,261.0695,260.7043,260.7734,6532.0
2024-06-25 11:30:00,264.09,264.18,263.82,263.82,7378.0,260.7043,260.7931,260.4377,260.4377,7378.0
2024-06-25 11:40:00,263.92,264.04,263.75,264.02,4586.0,260.5364,260.6549,260.3686,260.6352,4586.0
2024-06-25 11:50:00,264.04,264.04,263.53,263.61,7230.0,260.6549,260.6549,260.1514,260.2304,7230.0
2024-06-25 12:00:00,263.5,263.55,263.44,263.55,5229.0,260.1218,260.1712,260.0626,260.1712,5229.0
2024-06-25 12:10:00,263.5,263.52,263.25,263.38,8426.0,260.1218,260.1416,259.875,260.0034,8426.0
2024-06-25 12:20:00,263.35,263.51,263.25,263.33,11297.0,259.9737,260.1317,259.875,259.954,11297.0
2024-06-25 12:30:00,263.26,263.41,263.06,263.12,12276.0,259.8849,260.033,259.6875,259.7467,12276.0
2024-06-25 12:40:00,263.25,263.25,262.65,263.18,10193.0,259.875,259.875,259.2827,259.8059,10193.0
2024-06-25 12:50:00,263.17,263.66,263.17,263.62,2371.0,259.7961,260.2798,259.7961,260.2403,2371.0
2024-06-25 13:00:00,263.73,263.87,263.65,263.66,5191.0,260.3489,260.4871,260.2699,260.2798,5191.0
2024-06-25 13:10:00,263.66,263.78,263.61,263.61,18265.0,260.2798,260.3982,260.2304,260.2304,18265.0
2024-06-25 13:20:00,263.54,263.9,263.51,263.9,2647.0,260.1613,260.5167,260.1317,260.5167,2647.0
2024-06-25 13:30:00,263.98,264.01,263.77,263.87,2437.0,260.5957,260.6253,260.3884,260.4871,2437.0
2024-06-25 13:40:00,263.89,263.9,263.63,263.71,3738.0,260.5068,260.5167,260.2502,260.3291,3738.0
2024-06-25 13:50:00,263.74,263.76,263.48,263.48,3710.0,260.3587,260.3785,260.1021,260.1021,3710.0
2024-06-25 14:00:00,263.5,263.64,263.38,263.5,15899.0,260.1218,260.26,260.0034,260.1218,15899.0
2024-06-25 14:10:00,263.54,263.62,263.16,263.16,17386.0,260.1613,260.2403,259.7862,259.7862,17386.0
2024-06-25 14:20:00,263.16,263.36,263.07,263.36,10472.0,259.7862,259.9836,259.6973,259.9836,10472.0
2024-06-25 14:30:00,263.32,263.32,262.95,263.12,8692.0,259.9441,259.9441,259.5789,259.7467,8692.0
2024-06-25 14:40:00,263.16,263.38,263.07,263.33,13524.0,259.7862,260.0034,259.6973,259.954,13524.0
2024-06-25 14:50:00,263.29,263.4,263.0,263.06,25420.0,259.9145,260.0231,259.6282,259.6875,25420.0
2024-06-25 15:00:00,262.98,263.21,262.97,263.11,8147.0,259.6085,259.8355,259.5986,259.7368,8147.0
2024-06-25 15:10:00,263.13,263.38,263.11,263.26,21419.0,259.7566,260.0034,259.7368,259.8849,21419.0
2024-06-25 15:20:00,263.26,263.4,263.22,263.4,7730.0,259.8849,260.0231,259.8454,260.0231,7730.0
2024-06-25 15:30:00,263.4,263.44,263.26,263.31,11218.0,260.0231,260.0626,259.8849,259.9343,11218.0
2024-06-25 15:40:00,263.31,263.35,262.99,263.28,16621.0,259.9343,259.9737,259.6184,259.9046,16621.0
2024-06-25 15:50:00,263.25,263.72,263.13,263.31,58430.0,259.875,260.339,259.7566,259.9343,58430.0
2024-06-26 09:30:00,262.17,262.92,260.55,261.16,28361.0,258.8089,259.5493,257.2096,257.8118,28361.0
2024-06-26 09:40:00,261.0,261.32,260.61,261.02,11365.0,257.6539,257.9698,257.2689,257.6736,11365.0
2024-06-26 09:50:00,261.05,261.07,260.27,260.51,7382.0,257.7032,257.723,256.9332,257.1702,7382.0
2024-06-26 10:00:00,260.41,260.44,259.75,259.84,29198.0,257.0714,257.1011,256.4199,256.5087,29198.0
2024-06-26 10:10:00,259.87,260.21,259.7,259.7,11304.0,256.5384,256.874,256.3705,256.3705,11304.0
2024-06-26 10:20:00,259.68,259.85,259.18,259.29,11195.0,256.3508,256.5186,255.8572,255.9658,11195.0
2024-06-26 10:30:00,259.11,259.29,258.65,258.84,19834.0,255.7881,255.9658,255.334,255.5216,19834.0
2024-06-26 10:40:00,258.83,259.05,258.4,258.51,12103.0,255.5117,255.7289,255.0872,255.1958,12103.0
2024-06-26 10:50:00,258.49,259.4,258.48,259.38,5825.0,255.1761,256.0744,255.1662,256.0546,5825.0
2024-06-26 11:00:00,259.49,259.49,259.17,259.26,5914.0,256.1632,256.1632,255.8473,255.9362,5914.0
2024-06-26 11:10:00,259.27,259.48,259.04,259.46,12098.0,255.9461,256.1534,255.719,256.1336,12098.0
2024-06-26 11:20:00,259.44,259.55,259.31,259.41,7310.0,256.1139,256.2225,255.9855,256.0843,7310.0
2024-06-26 11:30:00,259.43,259.8,259.41,259.54,9625.0,256.104,256.4693,256.0843,256.2126,9625.0
2024-06-26 11:40:00,259.7,260.53,259.68,260.53,7606.0,256.3705,257.1899,256.3508,257.1899,7606.0
2024-06-26 11:50:00,260.4,260.74,260.4,260.55,8323.0,257.0616,257.3972,257.0616,257.2096,8323.0
2024-06-26 12:00:00,260.55,260.98,260.55,260.96,2489.0,257.2096,257.6341,257.2096,257.6144,2489.0
2024-06-26 12:10:00,260.88,260.98,260.8,260.89,5179.0,257.5354,257.6341,257.4564,257.5453,5179.0
2024-06-26 12:20:00,260.89,261.0,260.71,261.0,7835.0,257.5453,257.6539,257.3676,257.6539,7835.0
2024-06-26 12:30:00,260.97,261.06,260.79,260.96,7944.0,257.6243,257.7131,257.4466,257.6144,7944.0
2024-06-26 12:40:00,260.9,261.35,260.83,261.28,3401.0,257.5552,257.9994,257.4861,257.9303,3401.0
2024-06-26 12:50:00,261.09,261.12,260.91,260.93,4608.0,257.7427,257.7723,257.565,257.5848,4608.0
2024-06-26 13:00:00,260.86,260.87,260.38,260.47,6735.0,257.5157,257.5255,257.0418,257.1307,6735.0
2024-06-26 13:10:00,260.47,260.47,260.2,260.34,3951.0,257.1307,257.1307,256.8641,257.0023,3951.0
2024-06-26 13:20:00,260.2,260.29,260.02,260.23,16024.0,256.8641,256.953,256.6864,256.8937,16024.0
2024-06-26 13:30:00,260.25,260.27,260.06,260.26,3611.0,256.9135,256.9332,256.7259,256.9234,3611.0
2024-06-26 13:40:00,260.24,260.33,260.02,260.02,8306.0,256.9036,256.9925,256.6864,256.6864,8306.0
2024-06-26 13:50:00,260.0,260.21,259.86,260.21,8557.0,256.6667,256.874,256.5285,256.874,8557.0
2024-06-26 14:00:00,260.07,260.23,260.05,260.12,2847.0,256.7358,256.8937,256.7161,256.7852,2847.0
2024-06-26 14:10:00,260.12,260.36,260.11,260.18,4537.0,256.7852,257.0221,256.7753,256.8444,4537.0
2024-06-26 14:20:00,260.19,260.35,260.02,260.21,5547.0,256.8543,257.0122,256.6864,256.874,5547.0
2024-06-26 14:30:00,260.08,260.21,259.81,260.06,6520.0,256.7457,256.874,256.4791,256.7259,6520.0
2024-06-26 14:40:00,260.04,260.47,260.02,260.47,5097.0,256.7062,257.1307,256.6864,257.1307,5097.0
2024-06-26 14:50:00,260.48,260.75,260.4,260.56,7664.0,257.1405,257.4071,257.0616,257.2195,7664.0
2024-06-26 15:00:00,260.57,260.64,260.45,260.53,5949.0,257.2294,257.2985,257.1109,257.1899,5949.0
2024-06-26 15:10:00,260.55,260.7,260.45,260.64,9478.0,257.2096,257.3577,257.1109,257.2985,9478.0
2024-06-26 15:20:00,260.64,260.8,260.47,260.8,15963.0,257.2985,257.4564,257.1307,257.4564,15963.0
2024-06-26 15:30:00,260.74,260.98,260.52,260.66,14982.0,257.3972,257.6341,257.18,257.3182,14982.0
2024-06-26 15:40:00,260.6,260.62,260.16,260.33,10624.0,257.259,257.2787,256.8246,256.9925,10624.0
2024-06-26 15:50:00,260.31,260.5,260.01,260.01,79863.0,256.9727,257.1603,256.6766,256.6766,79863.0
2024-06-27 09:30:00,260.0,260.0,258.91,259.11,19592.0,256.6667,256.6667,255.5907,255.7881,19592.0
2024-06-27 09:40:00,259.13,260.22,259.13,259.95,12984.0,255.8078,256.8839,255.8078,256.6173,12984.0
2024-06-27 09:50:00,260.17,260.35,259.81,260.22,11721.0,256.8345,257.0122,256.4791,256.8839,11721.0
2024-06-27 10:00:00,260.22,260.7,260.09,260.7,4395.0,256.8839,257.3577,256.7555,257.3577,4395.0
2024-06-27 10:10:00,260.63,260.85,260.41,260.78,7666.0,257.2886,257.5058,257.0714,257.4367,7666.0
2024-06-27 10:20:00,260.84,261.28,260.76,261.22,8221.0,257.4959,257.9303,257.417,257.8711,8221.0
2024-06-27 10:30:00,261.29,262.0,261.29,261.9,8540.0,257.9402,258.6411,257.9402,258.5423,8540.0
2024-06-27 10:40:00,261.89,262.17,261.79,261.88,9014.0,258.5325,258.8089,258.4337,258.5226,9014.0
2024-06-27 10:50:00,261.89,261.89,261.39,261.42,14505.0,258.5325,258.5325,258.0389,258.0685,14505.0
2024-06-27 11:00:00,261.47,261.58,261.31,261.48,5601.0,258.1178,258.2264,257.9599,258.1277,5601.0
2024-06-27 11:10:00,261.42,261.82,261.4,261.62,4911.0,258.0685,258.4634,258.0487,258.2659,4911.0
2024-06-27 11:20:00,261.67,261.79,261.51,261.64,10311.0,258.3153,258.4337,258.1573,258.2857,10311.0
2024-06-27 11:30:00,261.66,261.97,261.51,261.56,17877.0,258.3054,258.6114,258.1573,258.2067,17877.0
2024-06-27 11:40:00,261.56,261.86,261.56,261.86,7992.0,258.2067,258.5028,258.2067,258.5028,7992.0
2024-06-27 11:50:00,261.85,261.91,261.64,261.78,3531.0,258.493,258.5522,258.2857,258.4239,3531.0
2024-06-27 12:00:00,261.7,261.7,261.42,261.56,5695.0,258.3449,258.3449,258.0685,258.2067,5695.0
2024-06-27 12:10:00,261.39,261.65,261.31,261.47,8227.0,258.0389,258.2955,257.9599,258.1178,8227.0
2024-06-27 12:20:00,261.6,261.63,261.51,261.58,2197.0,258.2462,258.2758,258.1573,258.2264,2197.0
2024-06-27 12:30:00,261.58,261.65,261.49,261.53,6300.0,258.2264,258.2955,258.1376,258.1771,6300.0
2024-06-27 12:40:00,261.59,261.63,261.4,261.63,15297.0,258.2363,258.2758,258.0487,258.2758,15297.0
2024-06-27 12:50:00,261.57,262.07,261.57,261.88,4517.0,258.2166,258.7102,258.2166,258.5226,4517.0
2024-06-27 13:00:00,261.84,262.09,261.83,262.09,1823.0,258.4831,258.7299,258.4732,258.7299,1823.0
2024-06-27 13:10:00,262.12,262.16,261.88,262.02,4582.0,258.7595,258.799,258.5226,258.6608,4582.0
2024-06-27 13:20:00,262.0,262.02,261.89,261.89,7173.0,258.6411,258.6608,258.5325,258.5325,7173.0
2024-06-27 13:30:00,261.85,261.9,261.66,261.85,2689.0,258.493,258.5423,258.3054,258.493,2689.0
2024-06-27 13:40:00,261.92,261.92,261.73,261.84,1341.0,258.5621,258.5621,258.3745,258.4831,1341.0
2024-06-27 13:50:00,261.77,261.87,261.69,261.81,3282.0,258.414,258.5127,258.335,258.4535,3282.0
2024-06-27 14:00:00,261.77,261.88,261.71,261.81,6091.0,258.414,258.5226,258.3548,258.4535,6091.0
2024-06-27 14:10:00,261.81,261.81,261.51,261.58,4157.0,258.4535,258.4535,258.1573,258.2264,4157.0
2024-06-27 14:20:00,261.58,261.65,261.47,261.51,6239.0,258.2264,258.2955,258.1178,258.1573,6239.0
2024-06-27 14:30:00,261.45,261.74,261.4,261.59,10904.0,258.0981,258.3844,258.0487,258.2363,10904.0
2024-06-27 14:40:00,261.6,261.62,261.31,261.42,7090.0,258.2462,258.2659,257.9599,258.0685,7090.0
2024-06-27 14:50:00,261.43,261.5,261.14,261.21,10820.0,258.0784,258.1475,257.7921,257.8612,10820.0
2024-06-27 15:00:00,261.26,261.36,261.21,261.36,5549.0,257.9105,258.0093,257.8612,258.0093,5549.0
2024-06-27 15:10:00,261.41,261.99,261.32,261.86,18618.0,258.0586,258.6312,257.9698,258.5028,18618.0
2024-06-27 15:20:00,261.82,261.87,261.63,261.73,5933.0,258.4634,258.5127,258.2758,258.3745,5933.0
2024-06-27 15:30:00,261.78,261.95,261.71,261.84,9461.0,258.4239,258.5917,258.3548,258.4831,9461.0
2024-06-27 15:40:00,261.85,262.17,261.78,262.12,14779.0,258.493,258.8089,258.4239,258.7595,14779.0
2024-06-27 15:50:00,262.12,262.3,261.88,262.03,80037.0,258.7595,258.9372,258.5226,258.6707,80037.0
2024-06-28 09:30:00,257.8,259.47,255.85,256.0,122997.0,254.4949,256.1435,252.5699,252.718,122997.0
2024-06-28 09:40:00,256.02,257.98,256.01,256.78,45971.0,252.7377,254.6726,252.7278,253.488,45971.0
2024-06-28 09:50:00,256.92,257.57,256.64,257.0,28413.0,253.6262,254.2678,253.3498,253.7052,28413.0
2024-06-28 10:00:00,257.16,258.18,256.73,257.52,33158.0,253.8631,254.87,253.4386,254.2185,33158.0
2024-06-28 10:10:00,257.54,257.82,256.87,256.88,18131.0,254.2382,254.5146,253.5768,253.5867,18131.0
2024-06-28 10:20:00,256.77,257.29,256.68,256.94,26014.0,253.4781,253.9914,253.3893,253.6459,26014.0
2024-06-28 10:30:00,256.9,257.63,256.76,257.23,47848.0,253.6064,254.3271,253.4682,253.9322,47848.0
2024-06-28 10:40:00,257.15,257.72,257.0,257.57,19758.0,253.8532,254.4159,253.7052,254.2678,19758.0
2024-06-28 10:50:00,257.58,257.76,257.13,257.22,17100.0,254.2777,254.4554,253.8335,253.9223,17100.0
2024-06-28 11:00:00,257.1,257.24,256.05,256.36,35187.0,253.8039,253.9421,252.7673,253.0734,35187.0
2024-06-28 11:10:00,256.35,256.79,256.02,256.79,24657.0,253.0635,253.4978,252.7377,253.4978,24657.0
2024-06-28 11:20:00,256.7,256.72,256.01,256.16,27467.0,253.409,253.4287,252.7278,252.8759,27467.0
2024-06-28 11:30:00,256.21,256.21,255.83,256.0,23570.0,252.9253,252.9253,252.5502,252.718,23570.0
2024-06-28 11:40:00,256.03,256.08,255.07,255.07,18279.0,252.7476,252.797,251.7999,251.7999,18279.0
2024-06-28 11:50:00,255.13,255.32,254.83,255.25,19238.0,251.8591,252.0467,251.563,251.9776,19238.0
2024-06-28 12:00:00,255.17,255.17,254.37,254.37,31670.0,251.8986,251.8986,251.1089,251.1089,31670.0
2024-06-28 12:10:00,254.35,254.81,254.23,254.74,15096.0,251.0891,251.5432,250.9707,251.4741,15096.0
2024-06-28 12:20:00,254.81,255.23,254.74,255.13,13546.0,251.5432,251.9578,251.4741,251.8591,13546.0
2024-06-28 12:30:00,255.1,255.18,254.77,254.91,13899.0,251.8295,251.9085,251.5037,251.642,13899.0
2024-06-28 12:40:00,254.75,255.29,254.73,255.15,20580.0,251.484,252.0171,251.4643,251.8789,20580.0
2024-06-28 12:50:00,255.09,255.46,255.05,255.46,6367.0,251.8196,252.1849,251.7802,252.1849,6367.0
2024-06-28 13:00:00,255.39,255.87,255.31,255.85,15398.0,252.1158,252.5896,252.0368,252.5699,15398.0
2024-06-28 13:10:00,255.73,255.84,255.45,255.65,13115.0,252.4514,252.56,252.175,252.3725,13115.0
2024-06-28 13:20:00,255.62,255.74,255.28,255.3,15524.0,252.3428,252.4613,252.0072,252.027,15524.0
2024-06-28 13:30:00,255.18,255.52,255.13,255.47,9577.0,251.9085,252.2441,251.8591,252.1948,9577.0
2024-06-28 13:40:00,255.48,255.69,255.44,255.44,15740.0,252.2046,252.412,252.1652,252.1652,15740.0
2024-06-28 13:50:00,255.52,255.58,255.27,255.46,5841.0,252.2441,252.3034,251.9973,252.1849,5841.0
2024-06-28 14:00:00,255.4,255.46,255.05,255.25,13970.0,252.1257,252.1849,251.7802,251.9776,13970.0
2024-06-28 14:10:00,255.2,255.28,254.86,254.86,14519.0,251.9282,252.0072,251.5926,251.5926,14519.0
2024-06-28 14:20:00,254.84,254.9,254.48,254.82,14674.0,251.5728,251.6321,251.2175,251.5531,14674.0
2024-06-28 14:30:00,254.82,254.84,254.59,254.7,14576.0,251.5531,251.5728,251.3261,251.4346,14576.0
2024-06-28 14:40:00,254.61,254.65,254.31,254.35,16249.0,251.3458,251.3853,251.0496,251.0891,16249.0
2024-06-28 14:50:00,254.3,254.35,253.91,253.91,25797.0,251.0398,251.0891,250.6548,250.6548,25797.0
2024-06-28 15:00:00,254.01,254.16,253.84,254.0,20770.0,250.7535,250.9016,250.5857,250.7436,20770.0
2024-06-28 15:10:00,254.01,254.14,253.85,254.03,23572.0,250.7535,250.8818,250.5955,250.7732,23572.0
2024-06-28 15:20:00,254.09,254.28,254.03,254.25,21374.0,250.8325,251.02,250.7732,250.9904,21374.0
2024-06-28 15:30:00,254.27,254.39,253.71,254.21,33400.0,251.0102,251.1286,250.4573,250.9509,33400.0
2024-06-28 15:40:00,254.17,254.89,254.08,254.55,31922.0,250.9114,251.6222,250.8226,251.2866,31922.0
2024-06-28 15:50:00,254.52,255.2,254.51,255.09,117482.0,251.257,251.9282,251.2471,251.8196,117482.0
2024-07-01 09:30:00,256.93,258.35,255.53,257.42,57455.0,253.6361,255.0378,252.254,254.1198,57455.0
2024-07-01 09:40:00,257.43,258.33,257.14,257.5,21218.0,254.1296,255.0181,253.8434,254.1987,21218.0
2024-07-01 09:50:00,257.5,257.91,257.19,257.33,13893.0,254.1987,254.6035,253.8927,254.0309,13893.0
2024-07-01 10:00:00,257.43,257.83,256.04,256.05,11246.0,254.1296,254.5245,252.7575,252.7673,11246.0
2024-07-01 10:10:00,256.04,256.21,255.44,255.98,15606.0,252.7575,252.9253,252.1652,252.6982,15606.0
2024-07-01 10:20:00,255.9,255.9,255.02,255.16,5792.0,252.6193,252.6193,251.7505,251.8887,5792.0
2024-07-01 10:30:00,255.34,255.35,254.82,254.99,10390.0,252.0664,252.0763,251.5531,251.7209,10390.0
2024-07-01 10:40:00,254.87,255.39,254.87,255.28,8075.0,251.6025,252.1158,251.6025,252.0072,8075.0
2024-07-01 10:50:00,255.3,256.33,255.21,256.09,14075.0,252.027,253.0437,251.9381,252.8068,14075.0
2024-07-01 11:00:00,256.01,256.01,255.59,255.59,9136.0,252.7278,252.7278,252.3132,252.3132,9136.0
2024-07-01 11:10:00,255.68,255.68,255.17,255.2,8624.0,252.4021,252.4021,251.8986,251.9282,8624.0
2024-07-01 11:20:00,255.11,255.56,255.03,255.51,8428.0,251.8394,252.2836,251.7604,252.2343,8428.0
2024-07-01 11:30:00,255.54,255.64,255.18,255.53,16247.0,252.2639,252.3626,251.9085,252.254,16247.0
2024-07-01 11:40:00,255.6,255.68,255.54,255.54,5695.0,252.3231,252.4021,252.2639,252.2639,5695.0
2024-07-01 11:50:00,255.46,255.55,255.07,255.07,5199.0,252.1849,252.2737,251.7999,251.7999,5199.0
2024-07-01 12:00:00,255.08,255.14,254.71,255.09,7915.0,251.8098,251.869,251.4445,251.8196,7915.0
2024-07-01 12:10:00,255.12,255.16,254.92,255.12,11669.0,251.8493,251.8887,251.6518,251.8493,11669.0
2024-07-01 12:20:00,255.07,255.39,255.07,255.24,7702.0,251.7999,252.1158,251.7999,251.9677,7702.0
2024-07-01 12:30:00,255.31,255.44,255.1,255.44,4549.0,252.0368,252.1652,251.8295,252.1652,4549.0
2024-07-01 12:40:00,255.43,255.85,255.42,255.55,11928.0,252.1553,252.5699,252.1454,252.2737,11928.0
2024-07-01 12:50:00,255.64,255.64,255.15,255.32,6685.0,252.3626,252.3626,251.8789,252.0467,6685.0
2024-07-01 13:00:00,255.36,255.64,255.3,255.56,5739.0,252.0862,252.3626,252.027,252.2836,5739.0
2024-07-01 13:10:00,255.55,255.86,255.51,255.8,6239.0,252.2737,252.5798,252.2343,252.5205,6239.0
2024-07-01 13:20:00,255.73,255.94,255.73,255.83,12910.0,252.4514,252.6587,252.4514,252.5502,12910.0
2024-07-01 13:30:00,255.74,255.87,255.7,255.78,4745.0,252.4613,252.5896,252.4218,252.5008,4745.0
2024-07-01 13:40:00,255.82,255.91,255.74,255.79,3044.0,252.5403,252.6291,252.4613,252.5107,3044.0
2024-07-01 13:50:00,255.81,255.89,255.41,255.49,8109.0,252.5304,252.6094,252.1355,252.2145,8109.0
2024-07-01 14:00:00,255.41,255.51,255.13,255.19,8918.0,252.1355,252.2343,251.8591,251.9184,8918.0
2024-07-01 14:10:00,255.2,255.2,254.8,254.81,10049.0,251.9282,251.9282,251.5334,251.5432,10049.0
2024-07-01 14:20:00,254.87,255.26,254.74,254.74,14013.0,251.6025,251.9875,251.4741,251.4741,14013.0
2024-07-01 14:30:00,254.78,254.83,254.56,254.56,13215.0,251.5136,251.563,251.2964,251.2964,13215.0
2024-07-01 14:40:00,254.58,254.58,254.22,254.34,16770.0,251.3162,251.3162,250.9608,251.0793,16770.0
2024-07-01 14:50:00,254.34,254.48,254.2,254.2,6294.0,251.0793,251.2175,250.9411,250.9411,6294.0
2024-07-01 15:00:00,254.29,254.3,254.16,254.25,16210.0,251.0299,251.0398,250.9016,250.9904,16210.0
2024-07-01 15:10:00,254.23,254.24,254.01,254.23,7567.0,250.9707,250.9805,250.7535,250.9707,7567.0
2024-07-01 15:20:00,254.16,254.34,254.04,254.23,10777.0,250.9016,251.0793,250.7831,250.9707,10777.0
2024-07-01 15:30:00,254.26,254.48,254.24,254.34,10842.0,251.0003,251.2175,250.9805,251.0793,10842.0
2024-07-01 15:40:00,254.34,254.7,254.29,254.37,17348.0,251.0793,251.4346,251.0299,251.1089,17348.0
2024-07-01 15:50:00,254.44,254.88,254.17,254.82,91721.0,251.178,251.6123,250.9114,251.5531,91721.0
2024-07-02 09:30:00,252.61,253.87,252.44,253.52,59933.0,249.3714,250.6153,249.2036,250.2698,59933.0
2024-07-02 09:40:00,253.57,253.71,252.8,252.84,16918.0,250.3191,250.4573,249.559,249.5985,16918.0
2024-07-02 09:50:00,252.94,253.33,252.77,253.24,15585.0,249.6972,250.0822,249.5294,249.9934,15585.0
2024-07-02 10:00:00,253.18,253.9,253.1,253.75,13553.0,249.9341,250.6449,249.8552,250.4968,13553.0
2024-07-02 10:10:00,253.71,254.79,253.71,254.79,12728.0,250.4573,251.5235,250.4573,251.5235,12728.0
2024-07-02 10:20:00,254.73,254.93,254.54,254.91,7140.0,251.4643,251.6617,251.2767,251.642,7140.0
2024-07-02 10:30:00,254.95,254.95,253.64,253.93,13493.0,251.6814,251.6814,250.3882,250.6745,13493.0
2024-07-02 10:40:00,253.74,253.87,253.5,253.87,2361.0,250.4869,250.6153,250.25,250.6153,2361.0
2024-07-02 10:50:00,253.92,254.12,253.84,254.05,4672.0,250.6646,250.8621,250.5857,250.793,4672.0
2024-07-02 11:00:00,253.99,254.08,253.87,254.03,2373.0,250.7337,250.8226,250.6153,250.7732,2373.0
2024-07-02 11:10:00,253.91,254.23,253.88,254.06,3921.0,250.6548,250.9707,250.6252,250.8028,3921.0
2024-07-02 11:20:00,254.21,254.53,254.17,254.17,2670.0,250.9509,251.2668,250.9114,250.9114,2670.0
2024-07-02 11:30:00,254.25,254.5,254.1,254.14,15136.0,250.9904,251.2372,250.8423,250.8818,15136.0
2024-07-02 11:40:00,254.13,254.68,254.12,254.66,4230.0,250.872,251.4149,250.8621,251.3952,4230.0
2024-07-02 11:50:00,254.77,254.91,254.63,254.8,4366.0,251.5037,251.642,251.3655,251.5334,4366.0
2024-07-02 12:00:00,254.87,254.93,254.67,254.83,5414.0,251.6025,251.6617,251.405,251.563,5414.0
2024-07-02 12:10:00,254.82,254.9,254.74,254.79,4275.0,251.5531,251.6321,251.4741,251.5235,4275.0
2024-07-02 12:20:00,254.88,255.13,254.76,254.98,5206.0,251.6123,251.8591,251.4939,251.7111,5206.0
2024-07-02 12:30:00,255.01,255.11,254.89,255.11,8521.0,251.7407,251.8394,251.6222,251.8394,8521.0
2024-07-02 12:40:00,255.03,255.22,254.8,254.8,13866.0,251.7604,251.948,251.5334,251.5334,13866.0
2024-07-02 12:50:00,254.83,255.03,254.62,254.75,6069.0,251.563,251.7604,251.3557,251.484,6069.0
2024-07-02 13:00:00,254.61,254.74,254.56,254.67,5523.0,251.3458,251.4741,251.2964,251.405,5523.0
2024-07-02 13:10:00,254.71,254.74,254.65,254.69,4610.0,251.4445,251.4741,251.3853,251.4248,4610.0
2024-07-02 13:20:00,254.71,254.72,254.42,254.65,5768.0,251.4445,251.4544,251.1582,251.3853,5768.0
2024-07-02 13:30:00,254.6,254.71,254.6,254.66,2853.0,251.3359,251.4445,251.3359,251.3952,2853.0
2024-07-02 13:40:00,254.65,254.65,254.44,254.44,2173.0,251.3853,251.3853,251.178,251.178,2173.0
2024-07-02 13:50:00,254.55,254.75,254.5,254.59,7082.0,251.2866,251.484,251.2372,251.3261,7082.0
2024-07-02 14:00:00,254.64,254.94,254.61,254.94,4687.0,251.3754,251.6716,251.3458,251.6716,4687.0
2024-07-02 14:10:00,254.96,255.05,254.78,254.84,6368.0,251.6913,251.7802,251.5136,251.5728,6368.0
2024-07-02 14:20:00,254.89,255.16,254.83,255.0,3825.0,251.6222,251.8887,251.563,251.7308,3825.0
2024-07-02 14:30:00,255.03,255.21,255.0,255.11,4646.0,251.7604,251.9381,251.7308,251.8394,4646.0
2024-07-02 14:40:00,255.03,255.17,254.99,255.07,7594.0,251.7604,251.8986,251.7209,251.7999,7594.0
2024-07-02 14:50:00,255.08,255.11,254.88,254.98,10259.0,251.8098,251.8394,251.6123,251.7111,10259.0
2024-07-02 15:00:00,254.98,255.14,254.86,255.03,8767.0,251.7111,251.869,251.5926,251.7604,8767.0
2024-07-02 15:10:00,255.07,255.27,254.99,255.21,10363.0,251.7999,251.9973,251.7209,251.9381,10363.0
2024-07-02 15:20:00,255.21,255.34,255.05,255.34,21632.0,251.9381,252.0664,251.7802,252.0664,21632.0
2024-07-02 15:30:00,255.32,255.59,255.27,255.43,21665.0,252.0467,252.3132,251.9973,252.1553,21665.0
2024-07-02 15:40:00,255.43,255.7,255.32,255.38,19949.0,252.1553,252.4218,252.0467,252.1059,19949.0
2024-07-02 15:50:00,255.41,255.78,255.24,255.62,61241.0,252.1355,252.5008,251.9677,252.3428,61241.0
2024-07-03 09:30:00,254.85,256.14,253.81,254.7,27624.0,251.5827,252.8562,250.5561,251.4346,27624.0
2024-07-03 09:40:00,254.76,254.91,254.05,254.35,19887.0,251.4939,251.642,250.793,251.0891,19887.0
2024-07-03 09:50:00,254.18,254.8,253.83,254.79,18279.0,250.9213,251.5334,250.5758,251.5235,18279.0
2024-07-03 10:00:00,254.94,254.94,254.31,254.72,18007.0,251.6716,251.6716,251.0496,251.4544,18007.0
2024-07-03 10:10:00,254.63,255.04,254.24,254.4,32029.0,251.3655,251.7703,250.9805,251.1385,32029.0
2024-07-03 10:20:00,254.23,254.85,254.12,254.45,18374.0,250.9707,251.5827,250.8621,251.1878,18374.0
2024-07-03 10:30:00,254.44,254.85,254.29,254.62,25999.0,251.178,251.5827,251.0299,251.3557,25999.0
2024-07-03 10:40:00,254.59,254.66,253.79,253.79,11803.0,251.3261,251.3952,250.5363,250.5363,11803.0
2024-07-03 10:50:00,254.04,254.19,253.5,253.81,18137.0,250.7831,250.9312,250.25,250.5561,18137.0
2024-07-03 11:00:00,253.85,254.52,253.69,254.21,10517.0,250.5955,251.257,250.4376,250.9509,10517.0
2024-07-03 11:10:00,254.21,254.21,253.76,253.98,7905.0,250.9509,250.9509,250.5067,250.7239,7905.0
2024-07-03 11:20:00,254.05,254.14,253.5,253.66,16396.0,250.793,250.8818,250.25,250.408,16396.0
2024-07-03 11:30:00,253.81,254.04,253.61,253.9,8638.0,250.5561,250.7831,250.3586,250.6449,8638.0
2024-07-03 11:40:00,253.9,253.9,253.53,253.66,8186.0,250.6449,250.6449,250.2796,250.408,8186.0
2024-07-03 11:50:00,253.61,253.75,253.49,253.55,6304.0,250.3586,250.4968,250.2402,250.2994,6304.0
2024-07-03 12:00:00,253.45,253.86,253.4,253.77,9019.0,250.2007,250.6054,250.1513,250.5166,9019.0
2024-07-03 12:10:00,253.77,254.03,253.65,253.88,14816.0,250.5166,250.7732,250.3981,250.6252,14816.0
2024-07-03 12:20:00,253.88,253.99,253.82,253.86,7718.0,250.6252,250.7337,250.5659,250.6054,7718.0
2024-07-03 12:30:00,253.8,253.87,253.54,253.83,18877.0,250.5462,250.6153,250.2895,250.5758,18877.0
2024-07-03 12:40:00,253.84,254.05,253.7,253.83,17157.0,250.5857,250.793,250.4475,250.5758,17157.0
2024-07-03 12:50:00,253.77,254.37,253.74,253.77,44195.0,250.5166,251.1089,250.4869,250.5166,44195.0
2024-07-05 09:30:00,254.08,254.83,253.25,253.96,40732.0,250.8226,251.563,250.0032,250.7041,40732.0
2024-07-05 09:40:00,253.96,254.14,253.19,253.64,10107.0,250.7041,250.8818,249.944,250.3882,10107.0
2024-07-05 09:50:00,253.68,253.83,252.58,253.02,18417.0,250.4277,250.5758,249.3418,249.7762,18417.0
2024-07-05 10:00:00,253.14,253.37,252.11,252.5,27419.0,249.8946,250.1217,248.8778,249.2628,27419.0
2024-07-05 10:10:00,252.53,253.11,252.32,252.98,11479.0,249.2925,249.865,249.0852,249.7367,11479.0
2024-07-05 10:20:00,253.08,253.09,252.64,252.78,19065.0,249.8354,249.8453,249.4011,249.5393,19065.0
2024-07-05 10:30:00,252.76,253.05,252.69,252.69,17708.0,249.5195,249.8058,249.4504,249.4504,17708.0
2024-07-05 10:40:00,252.76,253.28,252.47,252.89,8015.0,249.5195,250.0328,249.2332,249.6478,8015.0
2024-07-05 10:50:00,252.78,253.16,252.78,253.03,6307.0,249.5393,249.9144,249.5393,249.7861,6307.0
2024-07-05 11:00:00,253.1,253.18,251.75,252.17,31687.0,249.8552,249.9341,248.5225,248.9371,31687.0
2024-07-05 11:10:00,252.17,252.31,251.67,252.21,33975.0,248.9371,249.0753,248.4435,248.9766,33975.0
2024-07-05 11:20:00,252.33,252.71,252.18,252.5,9718.0,249.095,249.4702,248.9469,249.2628,9718.0
2024-07-05 11:30:00,252.47,252.47,252.13,252.3,7259.0,249.2332,249.2332,248.8976,249.0654,7259.0
2024-07-05 11:40:00,252.18,252.22,252.0,252.04,2410.0,248.9469,248.9864,248.7693,248.8087,2410.0
2024-07-05 11:50:00,252.11,252.19,251.86,252.09,5164.0,248.8778,248.9568,248.6311,248.8581,5164.0
2024-07-05 12:00:00,252.24,252.24,252.01,252.19,2559.0,249.0062,249.0062,248.7791,248.9568,2559.0
2024-07-05 12:10:00,252.3,252.3,252.03,252.04,2910.0,249.0654,249.0654,248.7989,248.8087,2910.0
2024-07-05 12:20:00,252.02,252.22,251.94,251.98,3820.0,248.789,248.9864,248.71,248.7495,3820.0
2024-07-05 12:30:00,251.96,251.98,251.67,251.98,8738.0,248.7298,248.7495,248.4435,248.7495,8738.0
2024-07-05 12:40:00,252.04,252.06,251.77,252.06,4892.0,248.8087,248.8285,248.5422,248.8285,4892.0
2024-07-05 12:50:00,252.09,252.26,252.03,252.06,5277.0,248.8581,249.0259,248.7989,248.8285,5277.0
2024-07-05 13:00:00,252.06,252.42,251.96,252.42,7304.0,248.8285,249.1839,248.7298,249.1839,7304.0
2024-07-05 13:10:00,252.37,252.39,252.18,252.23,9095.0,249.1345,249.1543,248.9469,248.9963,9095.0
2024-07-05 13:20:00,252.29,252.44,252.2,252.21,13257.0,249.0555,249.2036,248.9667,248.9766,13257.0
2024-07-05 13:30:00,252.24,252.46,252.12,252.46,7168.0,249.0062,249.2234,248.8877,249.2234,7168.0
2024-07-05 13:40:00,252.42,252.58,252.42,252.5,5641.0,249.1839,249.3418,249.1839,249.2628,5641.0
2024-07-05 13:50:00,252.46,252.61,252.39,252.53,4337.0,249.2234,249.3714,249.1543,249.2925,4337.0
2024-07-05 14:00:00,252.43,252.5,252.11,252.11,6325.0,249.1937,249.2628,248.8778,248.8778,6325.0
2024-07-05 14:10:00,252.22,252.74,252.11,252.71,6235.0,248.9864,249.4998,248.8778,249.4702,6235.0
2024-07-05 14:20:00,252.74,252.75,252.53,252.68,5981.0,249.4998,249.5096,249.2925,249.4405,5981.0
2024-07-05 14:30:00,252.6,252.75,252.58,252.61,10797.0,249.3616,249.5096,249.3418,249.3714,10797.0
2024-07-05 14:40:00,252.56,252.82,252.56,252.74,23249.0,249.3221,249.5787,249.3221,249.4998,23249.0
2024-07-05 14:50:00,252.74,252.82,252.6,252.77,13560.0,249.4998,249.5787,249.3616,249.5294,13560.0
2024-07-05 15:00:00,252.77,252.93,252.55,252.6,9264.0,249.5294,249.6873,249.3122,249.3616,9264.0
2024-07-05 15:10:00,252.66,252.68,252.46,252.47,7909.0,249.4208,249.4405,249.2234,249.2332,7909.0
2024-07-05 15:20:00,252.51,252.54,252.29,252.29,7548.0,249.2727,249.3023,249.0555,249.0555,7548.0
2024-07-05 15:30:00,252.25,252.53,252.25,252.36,10860.0,249.0161,249.2925,249.0161,249.1246,10860.0
2024-07-05 15:40:00,252.39,252.65,252.33,252.53,9814.0,249.1543,249.4109,249.095,249.2925,9814.0
2024-07-05 15:50:00,252.53,252.66,252.31,252.5,90266.0,249.2925,249.4208,249.0753,249.2628,90266.0
2024-07-08 09:30:00,253.79,255.38,253.68,255.28,39002.0,250.5363,252.1059,250.4277,252.0072,39002.0
2024-07-08 09:40:00,255.32,255.68,254.84,255.65,14110.0,252.0467,252.4021,251.5728,252.3725,14110.0
2024-07-08 09:50:00,255.56,255.59,254.86,254.86,12877.0,252.2836,252.3132,251.5926,251.5926,12877.0
2024-07-08 10:00:00,254.96,255.39,254.15,254.62,26276.0,251.6913,252.1158,250.8917,251.3557,26276.0
2024-07-08 10:10:00,254.59,255.05,254.46,254.58,6144.0,251.3261,251.7802,251.1977,251.3162,6144.0
2024-07-08 10:20:00,254.62,254.76,254.26,254.7,13019.0,251.3557,251.4939,251.0003,251.4346,13019.0
2024-07-08 10:30:00,254.61,254.86,254.35,254.74,10533.0,251.3458,251.5926,251.0891,251.4741,10533.0
2024-07-08 10:40:00,254.7,254.92,254.49,254.72,5821.0,251.4346,251.6518,251.2273,251.4544,5821.0
2024-07-08 10:50:00,254.67,254.81,254.59,254.74,6760.0,251.405,251.5432,251.3261,251.4741,6760.0
2024-07-08 11:00:00,254.68,254.71,254.53,254.59,13956.0,251.4149,251.4445,251.2668,251.3261,13956.0
2024-07-08 11:10:00,254.61,254.69,254.22,254.23,5776.0,251.3458,251.4248,250.9608,250.9707,5776.0
2024-07-08 11:20:00,254.28,254.31,254.03,254.2,9275.0,251.02,251.0496,250.7732,250.9411,9275.0
2024-07-08 11:30:00,254.27,254.27,253.73,253.8,6317.0,251.0102,251.0102,250.4771,250.5462,6317.0
2024-07-08 11:40:00,253.78,253.84,253.61,253.8,4699.0,250.5264,250.5857,250.3586,250.5462,4699.0
2024-07-08 11:50:00,253.81,253.82,253.56,253.57,3436.0,250.5561,250.5659,250.3093,250.3191,3436.0
2024-07-08 12:00:00,253.69,253.77,253.53,253.75,6660.0,250.4376,250.5166,250.2796,250.4968,6660.0
2024-07-08 12:10:00,253.74,254.11,253.67,254.11,4503.0,250.4869,250.8522,250.4178,250.8522,4503.0
2024-07-08 12:20:00,254.01,254.13,253.96,254.13,4092.0,250.7535,250.872,250.7041,250.872,4092.0
2024-07-08 12:30:00,254.13,254.36,254.12,254.22,8425.0,250.872,251.099,250.8621,250.9608,8425.0
2024-07-08 12:40:00,254.19,254.21,253.99,254.03,3980.0,250.9312,250.9509,250.7337,250.7732,3980.0
2024-07-08 12:50:00,254.06,254.12,253.87,253.87,2222.0,250.8028,250.8621,250.6153,250.6153,2222.0
2024-07-08 13:00:00,253.81,253.92,253.75,253.8,2932.0,250.5561,250.6646,250.4968,250.5462,2932.0
2024-07-08 13:10:00,253.82,253.9,253.69,253.85,4300.0,250.5659,250.6449,250.4376,250.5955,4300.0
2024-07-08 13:20:00,253.87,253.96,253.7,253.78,6461.0,250.6153,250.7041,250.4475,250.5264,6461.0
2024-07-08 13:30:00,253.73,254.3,253.72,254.29,6280.0,250.4771,251.0398,250.4672,251.0299,6280.0
2024-07-08 13:40:00,254.33,254.34,254.09,254.13,3522.0,251.0694,251.0793,250.8325,250.872,3522.0
2024-07-08 13:50:00,254.19,254.47,254.11,254.19,12565.0,250.9312,251.2076,250.8522,250.9312,12565.0
2024-07-08 14:00:00,254.19,254.19,254.05,254.19,7068.0,250.9312,250.9312,250.793,250.9312,7068.0
2024-07-08 14:10:00,254.2,254.37,254.12,254.19,7872.0,250.9411,251.1089,250.8621,250.9312,7872.0
2024-07-08 14:20:00,254.19,254.25,254.05,254.13,6664.0,250.9312,250.9904,250.793,250.872,6664.0
2024-07-08 14:30:00,254.25,254.3,254.12,254.26,4471.0,250.9904,251.0398,250.8621,251.0003,4471.0
2024-07-08 14:40:00,254.26,254.26,253.95,254.06,8006.0,251.0003,251.0003,250.6943,250.8028,8006.0
2024-07-08 14:50:00,254.06,254.13,253.99,254.07,5207.0,250.8028,250.872,250.7337,250.8127,5207.0
2024-07-08 15:00:00,254.02,254.09,253.88,254.08,6267.0,250.7634,250.8325,250.6252,250.8226,6267.0
2024-07-08 15:10:00,254.01,254.14,253.85,253.86,5323.0,250.7535,250.8818,250.5955,250.6054,5323.0
2024-07-08 15:20:00,253.87,253.93,253.73,253.79,9103.0,250.6153,250.6745,250.4771,250.5363,9103.0
2024-07-08 15:30:00,253.76,253.79,253.59,253.61,14937.0,250.5067,250.5363,250.3389,250.3586,14937.0
2024-07-08 15:40:00,253.61,253.81,253.34,253.34,18646.0,250.3586,250.5561,250.0921,250.0921,18646.0
2024-07-08 15:50:00,253.36,253.4,252.95,253.01,78412.0,250.1118,250.1513,249.7071,249.7663,78412.0
2024-07-09 09:30:00,251.84,252.81,251.42,252.62,50451.0,248.6113,249.5689,248.1967,249.3813,50451.0
2024-07-09 09:40:00,252.46,254.01,252.26,254.01,24274.0,249.2234,250.7535,249.0259,250.7535,24274.0
2024-07-09 09:50:00,254.15,254.15,253.31,253.56,7542.0,250.8917,250.8917,250.0625,250.3093,7542.0
2024-07-09 10:00:00,253.48,253.87,253.11,253.68,11355.0,250.2303,250.6153,249.865,250.4277,11355.0
2024-07-09 10:10:00,253.68,254.0,253.19,253.36,14892.0,250.4277,250.7436,249.944,250.1118,14892.0
2024-07-09 10:20:00,253.57,254.53,253.46,254.5,12371.0,250.3191,251.2668,250.2105,251.2372,12371.0
2024-07-09 10:30:00,254.57,254.73,254.25,254.39,5923.0,251.3063,251.4643,250.9904,251.1286,5923.0
2024-07-09 10:40:00,254.47,254.68,254.35,254.67,7645.0,251.2076,251.4149,251.0891,251.405,7645.0
2024-07-09 10:50:00,254.81,254.81,254.11,254.22,4885.0,251.5432,251.5432,250.8522,250.9608,4885.0
2024-07-09 11:00:00,254.33,254.57,254.2,254.46,5807.0,251.0694,251.3063,250.9411,251.1977,5807.0
2024-07-09 11:10:00,254.47,254.73,254.46,254.64,3418.0,251.2076,251.4643,251.1977,251.3754,3418.0
2024-07-09 11:20:00,254.46,254.99,254.45,254.96,6290.0,251.1977,251.7209,251.1878,251.6913,6290.0
2024-07-09 11:30:00,254.91,255.0,254.7,255.0,4358.0,251.642,251.7308,251.4346,251.7308,4358.0
2024-07-09 11:40:00,255.0,255.04,254.6,254.99,4719.0,251.7308,251.7703,251.3359,251.7209,4719.0
2024-07-09 11:50:00,254.89,254.97,254.79,254.95,5009.0,251.6222,251.7012,251.5235,251.6814,5009.0
2024-07-09 12:00:00,254.87,255.0,254.72,254.72,5350.0,251.6025,251.7308,251.4544,251.4544,5350.0
2024-07-09 12:10:00,254.83,255.15,254.75,254.98,7593.0,251.563,251.8789,251.484,251.7111,7593.0
2024-07-09 12:20:00,254.94,255.02,254.72,254.78,13842.0,251.6716,251.7505,251.4544,251.5136,13842.0
2024-07-09 12:30:00,254.67,255.04,254.63,254.81,8182.0,251.405,251.7703,251.3655,251.5432,8182.0
2024-07-09 12:40:00,254.88,255.18,254.73,255.06,3260.0,251.6123,251.9085,251.4643,251.79,3260.0
2024-07-09 12:50:00,255.02,255.32,254.89,255.28,3917.0,251.7505,252.0467,251.6222,252.0072,3917.0
2024-07-09 13:00:00,255.31,255.63,255.29,255.42,13180.0,252.0368,252.3527,252.0171,252.1454,13180.0
2024-07-09 13:10:00,255.5,255.66,255.37,255.39,4206.0,252.2244,252.3823,252.0961,252.1158,4206.0
2024-07-09 13:20:00,255.41,255.63,255.4,255.6,4529.0,252.1355,252.3527,252.1257,252.3231,4529.0
2024-07-09 13:30:00,255.51,255.63,255.35,255.45,5385.0,252.2343,252.3527,252.0763,252.175,5385.0
2024-07-09 13:40:00,255.34,255.44,255.25,255.44,6085.0,252.0664,252.1652,251.9776,252.1652,6085.0
2024-07-09 13:50:00,255.43,255.59,255.33,255.36,2893.0,252.1553,252.3132,252.0566,252.0862,2893.0
2024-07-09 14:00:00,255.29,255.34,255.03,255.18,4474.0,252.0171,252.0664,251.7604,251.9085,4474.0
2024-07-09 14:10:00,255.12,255.19,254.61,254.61,12514.0,251.8493,251.9184,251.3458,251.3458,12514.0
2024-07-09 14:20:00,254.7,254.95,254.63,254.89,6016.0,251.4346,251.6814,251.3655,251.6222,6016.0
2024-07-09 14:30:00,254.86,255.03,254.79,254.81,5195.0,251.5926,251.7604,251.5235,251.5432,5195.0
2024-07-09 14:40:00,254.79,254.89,254.61,254.63,5454.0,251.5235,251.6222,251.3458,251.3655,5454.0
2024-07-09 14:50:00,254.63,254.63,254.26,254.44,6487.0,251.3655,251.3655,251.0003,251.178,6487.0
2024-07-09 15:00:00,254.38,254.44,254.0,254.1,7497.0,251.1187,251.178,250.7436,250.8423,7497.0
2024-07-09 15:10:00,254.08,254.13,253.99,254.13,8899.0,250.8226,250.872,250.7337,250.872,8899.0
2024-07-09 15:20:00,254.09,254.37,254.04,254.25,8793.0,250.8325,251.1089,250.7831,250.9904,8793.0
2024-07-09 15:30:00,254.3,254.41,254.01,254.08,11226.0,251.0398,251.1484,250.7535,250.8226,11226.0
2024-07-09 15:40:00,254.09,254.11,253.69,253.76,16926.0,250.8325,250.8522,250.4376,250.5067,16926.0
2024-07-09 15:50:00,253.74,253.89,253.24,253.28,95209.0,250.4869,250.635,249.9934,250.0328,95209.0
2024-07-10 09:30:00,254.0,254.37,253.62,254.13,44437.0,250.7436,251.1089,250.3685,250.872,44437.0
2024-07-10 09:40:00,254.04,254.64,253.43,254.11,18199.0,250.7831,251.3754,250.1809,250.8522,18199.0
2024-07-10 09:50:00,254.25,254.55,253.89,254.05,2812.0,250.9904,251.2866,250.635,250.793,2812.0
2024-07-10 10:00:00,254.07,254.62,254.0,254.42,8902.0,250.8127,251.3557,250.7436,251.1582,8902.0
2024-07-10 10:10:00,254.27,254.39,253.95,254.33,5833.0,251.0102,251.1286,250.6943,251.0694,5833.0
2024-07-10 10:20:00,254.59,254.92,254.35,254.35,6969.0,251.3261,251.6518,251.0891,251.0891,6969.0
2024-07-10 10:30:00,254.42,255.21,254.19,255.04,9625.0,251.1582,251.9381,250.9312,251.7703,9625.0
2024-07-10 10:40:00,254.89,255.11,254.63,254.63,6861.0,251.6222,251.8394,251.3655,251.3655,6861.0
2024-07-10 10:50:00,254.62,255.1,254.41,255.1,4525.0,251.3557,251.8295,251.1484,251.8295,4525.0
2024-07-10 11:00:00,255.12,255.52,255.12,255.26,6467.0,251.8493,252.2441,251.8493,251.9875,6467.0
2024-07-10 11:10:00,255.13,255.5,255.11,255.35,3934.0,251.8591,252.2244,251.8394,252.0763,3934.0
2024-07-10 11:20:00,255.41,255.41,254.92,255.23,6299.0,252.1355,252.1355,251.6518,251.9578,6299.0
2024-07-10 11:30:00,255.08,255.34,255.0,255.03,12105.0,251.8098,252.0664,251.7308,251.7604,12105.0
2024-07-10 11:40:00,255.0,255.11,254.8,254.98,7547.0,251.7308,251.8394,251.5334,251.7111,7547.0
2024-07-10 11:50:00,254.88,254.96,254.72,254.72,4852.0,251.6123,251.6913,251.4544,251.4544,4852.0
2024-07-10 12:00:00,254.75,254.91,254.67,254.68,5401.0,251.484,251.642,251.405,251.4149,5401.0
2024-07-10 12:10:00,254.68,255.01,254.68,254.8,8346.0,251.4149,251.7407,251.4149,251.5334,8346.0
2024-07-10 12:20:00,254.8,255.07,254.7,254.95,20918.0,251.5334,251.7999,251.4346,251.6814,20918.0
2024-07-10 12:30:00,254.86,254.86,254.46,254.67,9967.0,251.5926,251.5926,251.1977,251.405,9967.0
2024-07-10 12:40:00,254.71,254.93,254.71,254.85,5067.0,251.4445,251.6617,251.4445,251.5827,5067.0
2024-07-10 12:50:00,254.93,255.01,254.53,254.64,4181.0,251.6617,251.7407,251.2668,251.3754,4181.0
2024-07-10 13:00:00,254.77,254.79,254.53,254.75,4688.0,251.5037,251.5235,251.2668,251.484,4688.0
2024-07-10 13:10:00,254.82,254.82,254.57,254.67,15207.0,251.5531,251.5531,251.3063,251.405,15207.0
2024-07-10 13:20:00,254.59,254.7,254.56,254.62,4140.0,251.3261,251.4346,251.2964,251.3557,4140.0
2024-07-10 13:30:00,254.62,254.64,254.42,254.58,5293.0,251.3557,251.3754,251.1582,251.3162,5293.0
2024-07-10 13:40:00,254.61,254.91,254.6,254.91,4629.0,251.3458,251.642,251.3359,251.642,4629.0
2024-07-10 13:50:00,254.82,254.97,254.69,254.88,7816.0,251.5531,251.7012,251.4248,251.6123,7816.0
2024-07-10 14:00:00,254.93,255.04,254.86,254.9,6041.0,251.6617,251.7703,251.5926,251.6321,6041.0
2024-07-10 14:10:00,254.97,255.17,254.89,255.13,7547.0,251.7012,251.8986,251.6222,251.8591,7547.0
2024-07-10 14:20:00,255.08,255.22,254.92,255.15,3419.0,251.8098,251.948,251.6518,251.8789,3419.0
2024-07-10 14:30:00,255.15,255.35,255.15,255.32,5531.0,251.8789,252.0763,251.8789,252.0467,5531.0
2024-07-10 14:40:00,255.28,255.6,255.27,255.41,9576.0,252.0072,252.3231,251.9973,252.1355,9576.0
2024-07-10 14:50:00,255.33,255.52,255.29,255.47,6533.0,252.0566,252.2441,252.0171,252.1948,6533.0
2024-07-10 15:00:00,255.52,255.68,255.44,255.52,9522.0,252.2441,252.4021,252.1652,252.2441,9522.0
2024-07-10 15:10:00,255.61,255.69,255.47,255.61,8905.0,252.333,252.412,252.1948,252.333,8905.0
2024-07-10 15:20:00,255.56,255.75,255.53,255.68,9195.0,252.2836,252.4712,252.254,252.4021,9195.0
2024-07-10 15:30:00,255.62,255.76,255.42,255.44,17336.0,252.3428,252.4811,252.1454,252.1652,17336.0
2024-07-10 15:40:00,255.5,255.74,255.37,255.46,33986.0,252.2244,252.4613,252.0961,252.1849,33986.0
2024-07-10 15:50:00,255.4,256.51,255.4,256.38,92032.0,252.1257,253.2214,252.1257,253.0931,92032.0
2024-07-11 09:30:00,256.32,256.5,255.36,255.47,76819.0,253.0339,253.2116,252.0862,252.1948,76819.0
2024-07-11 09:40:00,255.76,256.3,255.41,255.82,10942.0,252.4811,253.0141,252.1355,252.5403,10942.0
2024-07-11 09:50:00,256.0,256.4,255.26,255.31,7868.0,252.718,253.1128,251.9875,252.0368,7868.0
2024-07-11 10:00:00,255.53,255.92,255.25,255.88,4337.0,252.254,252.639,251.9776,252.5995,4337.0
2024-07-11 10:10:00,255.61,256.82,255.46,256.44,11421.0,252.333,253.5275,252.1849,253.1523,11421.0
2024-07-11 10:20:00,256.34,256.35,256.0,256.22,6261.0,253.0536,253.0635,252.718,252.9352,6261.0
2024-07-11 10:30:00,256.09,256.26,255.7,255.99,10233.0,252.8068,252.9746,252.4218,252.7081,10233.0
2024-07-11 10:40:00,256.1,256.41,255.85,256.38,4363.0,252.8167,253.1227,252.5699,253.0931,4363.0
2024-07-11 10:50:00,256.19,256.74,256.19,256.69,7424.0,252.9055,253.4485,252.9055,253.3991,7424.0
2024-07-11 11:00:00,256.8,257.16,256.49,257.15,7071.0,253.5077,253.8631,253.2017,253.8532,7071.0
2024-07-11 11:10:00,257.21,257.21,256.59,256.85,4202.0,253.9125,253.9125,253.3004,253.5571,4202.0
2024-07-11 11:20:00,256.85,257.49,256.84,257.49,8633.0,253.5571,254.1889,253.5472,254.1889,8633.0
2024-07-11 11:30:00,257.39,258.08,257.28,257.96,12986.0,254.0902,254.7713,253.9816,254.6528,12986.0
2024-07-11 11:40:00,257.99,258.24,257.79,257.99,13223.0,254.6825,254.9293,254.485,254.6825,13223.0
2024-07-11 11:50:00,258.0,258.21,257.9,257.95,5037.0,254.6923,254.8996,254.5936,254.643,5037.0
2024-07-11 12:00:00,257.9,257.92,257.31,257.31,9039.0,254.5936,254.6134,254.0112,254.0112,9039.0
2024-07-11 12:10:00,257.44,257.53,257.2,257.2,15996.0,254.1395,254.2284,253.9026,253.9026,15996.0
2024-07-11 12:20:00,257.3,257.42,257.22,257.24,6225.0,254.0013,254.1198,253.9223,253.9421,6225.0
2024-07-11 12:30:00,257.2,257.27,256.44,256.53,8566.0,253.9026,253.9717,253.1523,253.2412,8566.0
2024-07-11 12:40:00,256.43,256.93,256.43,256.92,10457.0,253.1425,253.6361,253.1425,253.6262,10457.0
2024-07-11 12:50:00,256.91,257.07,256.63,257.06,2694.0,253.6163,253.7743,253.3399,253.7644,2694.0
2024-07-11 13:00:00,256.98,257.34,256.84,257.19,3467.0,253.6854,254.0408,253.5472,253.8927,3467.0
2024-07-11 13:10:00,257.18,257.3,256.74,256.74,6050.0,253.8828,254.0013,253.4485,253.4485,6050.0
2024-07-11 13:20:00,256.84,257.08,256.8,257.02,4179.0,253.5472,253.7841,253.5077,253.7249,4179.0
2024-07-11 13:30:00,257.14,257.24,256.88,257.01,4463.0,253.8434,253.9421,253.5867,253.715,4463.0
2024-07-11 13:40:00,256.9,257.23,256.9,257.18,3371.0,253.6064,253.9322,253.6064,253.8828,3371.0
2024-07-11 13:50:00,257.22,257.38,257.04,257.23,7020.0,253.9223,254.0803,253.7446,253.9322,7020.0
2024-07-11 14:00:00,257.4,257.47,257.2,257.33,6788.0,254.1,254.1691,253.9026,254.0309,6788.0
2024-07-11 14:10:00,257.35,257.82,257.29,257.67,6697.0,254.0507,254.5146,253.9914,254.3666,6697.0
2024-07-11 14:20:00,257.64,257.75,257.44,257.48,7942.0,254.337,254.4455,254.1395,254.179,7942.0
2024-07-11 14:30:00,257.56,257.65,257.24,257.44,9192.0,254.258,254.3468,253.9421,254.1395,9192.0
2024-07-11 14:40:00,257.5,257.82,257.27,257.78,7228.0,254.1987,254.5146,253.9717,254.4752,7228.0
2024-07-11 14:50:00,257.69,257.8,257.48,257.65,6938.0,254.3863,254.4949,254.179,254.3468,6938.0
2024-07-11 15:00:00,257.61,257.61,257.19,257.19,7876.0,254.3073,254.3073,253.8927,253.8927,7876.0
2024-07-11 15:10:00,257.26,257.45,257.08,257.32,7836.0,253.9618,254.1494,253.7841,254.0211,7836.0
2024-07-11 15:20:00,257.27,257.54,257.21,257.26,4641.0,253.9717,254.2382,253.9125,253.9618,4641.0
2024-07-11 15:30:00,257.37,257.56,257.2,257.2,11869.0,254.0704,254.258,253.9026,253.9026,11869.0
2024-07-11 15:40:00,257.26,257.45,257.1,257.42,18196.0,253.9618,254.1494,253.8039,254.1198,18196.0
2024-07-11 15:50:00,257.36,258.1,257.24,258.04,125405.0,254.0605,254.7911,253.9421,254.7318,125405.0
2024-07-12 09:30:00,258.59,259.53,257.94,259.28,29372.0,255.2748,256.2027,254.6331,255.9559,29372.0
2024-07-12 09:40:00,259.21,259.31,258.46,258.46,7150.0,255.8868,255.9855,255.1464,255.1464,7150.0
2024-07-12 09:50:00,258.4,258.4,257.33,257.68,25990.0,255.0872,255.0872,254.0309,254.3764,25990.0
2024-07-12 10:00:00,257.68,258.13,257.33,257.94,13202.0,254.3764,254.8207,254.0309,254.6331,13202.0
2024-07-12 10:10:00,258.1,258.7,257.89,258.7,10074.0,254.7911,255.3834,254.5837,255.3834,10074.0
2024-07-12 10:20:00,258.86,258.93,258.52,258.57,10771.0,255.5413,255.6104,255.2057,255.255,10771.0
2024-07-12 10:30:00,258.57,258.81,258.2,258.25,14868.0,255.255,255.492,254.8898,254.9391,14868.0
2024-07-12 10:40:00,258.23,258.23,257.63,257.67,23380.0,254.9194,254.9194,254.3271,254.3666,23380.0
2024-07-12 10:50:00,257.76,258.28,257.72,258.03,14010.0,254.4554,254.9687,254.4159,254.722,14010.0
2024-07-12 11:00:00,258.06,258.22,257.81,258.05,19737.0,254.7516,254.9095,254.5048,254.7417,19737.0
2024-07-12 11:10:00,258.16,258.5,257.72,258.44,7998.0,254.8503,255.1859,254.4159,255.1267,7998.0
2024-07-12 11:20:00,258.44,258.6,258.24,258.42,10899.0,255.1267,255.2846,254.9293,255.107,10899.0
2024-07-12 11:30:00,258.52,258.57,258.38,258.56,8342.0,255.2057,255.255,255.0675,255.2452,8342.0
2024-07-12 11:40:00,258.51,258.71,258.4,258.61,5083.0,255.1958,255.3932,255.0872,255.2945,5083.0
2024-07-12 11:50:00,258.67,258.75,258.44,258.55,5691.0,255.3537,255.4327,255.1267,255.2353,5691.0
2024-07-12 12:00:00,258.57,258.71,258.43,258.66,5401.0,255.255,255.3932,255.1168,255.3439,5401.0
2024-07-12 12:10:00,258.82,259.01,258.75,258.97,4607.0,255.5018,255.6894,255.4327,255.6499,4607.0
2024-07-12 12:20:00,259.06,259.08,258.68,258.68,5694.0,255.7387,255.7585,255.3636,255.3636,5694.0
2024-07-12 12:30:00,258.67,258.79,258.48,258.48,7249.0,255.3537,255.4722,255.1662,255.1662,7249.0
2024-07-12 12:40:00,258.49,258.88,258.45,258.88,4316.0,255.1761,255.5611,255.1366,255.5611,4316.0
2024-07-12 12:50:00,258.78,258.86,258.71,258.86,4292.0,255.4623,255.5413,255.3932,255.5413,4292.0
2024-07-12 13:00:00,258.93,259.05,258.83,258.83,4275.0,255.6104,255.7289,255.5117,255.5117,4275.0
2024-07-12 13:10:00,258.76,258.88,258.75,258.84,11451.0,255.4426,255.5611,255.4327,255.5216,11451.0
2024-07-12 13:20:00,258.79,258.81,258.52,258.64,11279.0,255.4722,255.492,255.2057,255.3241,11279.0
2024-07-12 13:30:00,258.63,258.89,258.58,258.81,8127.0,255.3143,255.5709,255.2649,255.492,8127.0
2024-07-12 13:40:00,258.8,259.04,258.72,258.99,6367.0,255.4821,255.719,255.4031,255.6696,6367.0
2024-07-12 13:50:00,259.06,259.1,258.74,258.79,3569.0,255.7387,255.7782,255.4228,255.4722,3569.0
2024-07-12 14:00:00,258.8,258.85,258.61,258.85,12609.0,255.4821,255.5314,255.2945,255.5314,12609.0
2024-07-12 14:10:00,258.82,259.11,258.81,259.03,7039.0,255.5018,255.7881,255.492,255.7091,7039.0
2024-07-12 14:20:00,258.87,258.96,258.75,258.82,6007.0,255.5512,255.64,255.4327,255.5018,6007.0
2024-07-12 14:30:00,258.88,258.88,258.67,258.73,9291.0,255.5611,255.5611,255.3537,255.413,9291.0
2024-07-12 14:40:00,258.69,259.0,258.69,258.9,8325.0,255.3735,255.6795,255.3735,255.5808,8325.0
2024-07-12 14:50:00,258.87,259.14,258.76,258.99,5998.0,255.5512,255.8177,255.4426,255.6696,5998.0
2024-07-12 15:00:00,259.07,259.14,258.77,258.95,10145.0,255.7486,255.8177,255.4525,255.6302,10145.0
2024-07-12 15:10:00,258.89,259.12,258.89,259.07,19587.0,255.5709,255.798,255.5709,255.7486,19587.0
2024-07-12 15:20:00,259.07,259.26,259.04,259.25,6193.0,255.7486,255.9362,255.719,255.9263,6193.0
2024-07-12 15:30:00,259.26,259.47,259.19,259.24,16274.0,255.9362,256.1435,255.8671,255.9164,16274.0
2024-07-12 15:40:00,259.29,259.29,258.5,258.5,25316.0,255.9658,255.9658,255.1859,255.1859,25316.0
2024-07-12 15:50:00,258.53,258.8,258.18,258.38,110717.0,255.2155,255.4821,254.87,255.0675,110717.0
2024-07-15 09:30:00,259.27,261.04,259.01,261.04,36986.0,255.9461,257.6934,255.6894,257.6934,36986.0
2024-07-15 09:40:00,260.75,260.81,259.99,260.4,9004.0,257.4071,257.4663,256.6568,257.0616,9004.0
2024-07-15 09:50:00,260.36,260.6,259.95,260.25,10158.0,257.0221,257.259,256.6173,256.9135,10158.0
2024-07-15 10:00:00,260.34,260.52,259.96,260.52,11989.0,257.0023,257.18,256.6272,257.18,11989.0
2024-07-15 10:10:00,260.54,261.08,260.23,260.85,12074.0,257.1998,257.7328,256.8937,257.5058,12074.0
2024-07-15 10:20:00,260.86,260.87,260.3,260.45,5464.0,257.5157,257.5255,256.9628,257.1109,5464.0
2024-07-15 10:30:00,260.48,260.87,260.39,260.71,15940.0,257.1405,257.5255,257.0517,257.3676,15940.0
2024-07-15 10:40:00,260.69,261.07,260.57,260.87,6356.0,257.3478,257.723,257.2294,257.5255,6356.0
2024-07-15 10:50:00,260.73,260.94,260.55,260.74,6486.0,257.3873,257.5946,257.2096,257.3972,6486.0
2024-07-15 11:00:00,260.79,260.98,260.61,260.7,3664.0,257.4466,257.6341,257.2689,257.3577,3664.0
2024-07-15 11:10:00,260.84,260.92,260.55,260.63,4349.0,257.4959,257.5749,257.2096,257.2886,4349.0
2024-07-15 11:20:00,260.56,260.81,260.22,260.81,6165.0,257.2195,257.4663,256.8839,257.4663,6165.0
2024-07-15 11:30:00,260.68,260.99,260.65,260.91,6934.0,257.338,257.644,257.3084,257.565,6934.0
2024-07-15 11:40:00,260.86,261.25,260.86,261.07,11860.0,257.5157,257.9007,257.5157,257.723,11860.0
2024-07-15 11:50:00,260.96,261.3,260.89,261.22,26099.0,257.6144,257.95,257.5453,257.8711,26099.0
2024-07-15 12:00:00,261.21,261.34,260.92,261.0,12760.0,257.8612,257.9895,257.5749,257.6539,12760.0
2024-07-15 12:10:00,260.99,261.44,260.91,261.44,9092.0,257.644,258.0882,257.565,258.0882,9092.0
2024-07-15 12:20:00,261.46,261.61,260.95,261.07,14449.0,258.108,258.2561,257.6045,257.723,14449.0
2024-07-15 12:30:00,260.95,261.08,260.28,260.6,18250.0,257.6045,257.7328,256.9431,257.259,18250.0
2024-07-15 12:40:00,260.45,260.65,260.43,260.56,5226.0,257.1109,257.3084,257.0912,257.2195,5226.0
2024-07-15 12:50:00,260.65,260.89,260.57,260.82,3832.0,257.3084,257.5453,257.2294,257.4762,3832.0
2024-07-15 13:00:00,260.83,261.09,260.72,261.07,3466.0,257.4861,257.7427,257.3775,257.723,3466.0
2024-07-15 13:10:00,261.07,261.22,261.04,261.07,6052.0,257.723,257.8711,257.6934,257.723,6052.0
2024-07-15 13:20:00,261.08,261.16,260.97,261.1,3923.0,257.7328,257.8118,257.6243,257.7526,3923.0
2024-07-15 13:30:00,260.93,261.06,260.77,260.98,4101.0,257.5848,257.7131,257.4268,257.6341,4101.0
2024-07-15 13:40:00,260.93,261.09,260.8,260.81,2691.0,257.5848,257.7427,257.4564,257.4663,2691.0
2024-07-15 13:50:00,260.89,261.07,260.88,260.96,3327.0,257.5453,257.723,257.5354,257.6144,3327.0
2024-07-15 14:00:00,260.89,261.01,260.77,260.81,1812.0,257.5453,257.6637,257.4268,257.4663,1812.0
2024-07-15 14:10:00,260.83,260.91,260.62,260.91,4158.0,257.4861,257.565,257.2787,257.565,4158.0
2024-07-15 14:20:00,260.9,261.06,260.84,260.98,3252.0,257.5552,257.7131,257.4959,257.6341,3252.0
2024-07-15 14:30:00,261.06,261.22,261.01,261.11,7980.0,257.7131,257.8711,257.6637,257.7625,7980.0
2024-07-15 14:40:00,261.17,261.42,261.16,261.22,3073.0,257.8217,258.0685,257.8118,257.8711,3073.0
2024-07-15 14:50:00,261.01,261.42,261.01,261.23,4205.0,257.6637,258.0685,257.6637,257.8809,4205.0
2024-07-15 15:00:00,261.24,261.26,260.88,261.08,12339.0,257.8908,257.9105,257.5354,257.7328,12339.0
2024-07-15 15:10:00,261.0,261.04,260.84,260.88,4591.0,257.6539,257.6934,257.4959,257.5354,4591.0
2024-07-15 15:20:00,260.89,260.89,260.59,260.62,9414.0,257.5453,257.5453,257.2491,257.2787,9414.0
2024-07-15 15:30:00,260.68,260.81,260.49,260.49,11243.0,257.338,257.4663,257.1504,257.1504,11243.0
2024-07-15 15:40:00,260.54,260.55,260.14,260.16,15361.0,257.1998,257.2096,256.8049,256.8246,15361.0
2024-07-15 15:50:00,260.17,260.51,259.81,260.21,99327.0,256.8345,257.1702,256.4791,256.874,99327.0
2024-07-16 09:30:00,260.55,261.5,260.35,260.66,22731.0,257.2096,258.1475,257.0122,257.3182,22731.0
2024-07-16 09:40:00,260.64,261.41,260.64,261.36,9881.0,257.2985,258.0586,257.2985,258.0093,9881.0
2024-07-16 09:50:00,261.34,261.91,261.06,261.55,8229.0,257.9895,258.5522,257.7131,258.1968,8229.0
2024-07-16 10:00:00,261.47,262.69,261.46,262.67,27099.0,258.1178,259.3222,258.108,259.3025,27099.0
2024-07-16 10:10:00,262.57,263.37,262.51,262.76,14924.0,259.2037,259.9935,259.1445,259.3913,14924.0
2024-07-16 10:20:00,262.73,263.36,262.68,263.22,7417.0,259.3617,259.9836,259.3123,259.8454,7417.0
2024-07-16 10:30:00,263.18,263.18,262.68,262.68,5997.0,259.8059,259.8059,259.3123,259.3123,5997.0
2024-07-16 10:40:00,262.84,262.95,262.64,262.84,6828.0,259.4703,259.5789,259.2728,259.4703,6828.0
2024-07-16 10:50:00,262.9,262.95,262.14,262.29,7392.0,259.5295,259.5789,258.7793,258.9273,7392.0
2024-07-16 11:00:00,262.35,262.69,262.16,262.27,11945.0,258.9866,259.3222,258.799,258.9076,11945.0
2024-07-16 11:10:00,262.44,262.59,262.18,262.19,6902.0,259.0754,259.2235,258.8187,258.8286,6902.0
2024-07-16 11:20:00,262.26,262.31,262.08,262.1,13050.0,258.8977,258.9471,258.72,258.7398,13050.0
2024-07-16 11:30:00,262.04,262.04,261.53,261.54,12443.0,258.6805,258.6805,258.1771,258.187,12443.0
2024-07-16 11:40:00,261.55,261.66,261.13,261.16,9494.0,258.1968,258.3054,257.7822,257.8118,9494.0
2024-07-16 11:50:00,261.13,261.37,261.07,261.3,8331.0,257.7822,258.0191,257.723,257.95,8331.0
2024-07-16 12:00:00,261.29,261.78,261.19,261.75,10022.0,257.9402,258.4239,257.8414,258.3943,10022.0
2024-07-16 12:10:00,261.75,261.82,261.62,261.75,15449.0,258.3943,258.4634,258.2659,258.3943,15449.0
2024-07-16 12:20:00,261.75,261.89,261.56,261.65,23142.0,258.3943,258.5325,258.2067,258.2955,23142.0
2024-07-16 12:30:00,261.77,261.88,261.58,261.58,13413.0,258.414,258.5226,258.2264,258.2264,13413.0
2024-07-16 12:40:00,261.63,261.88,261.58,261.72,19721.0,258.2758,258.5226,258.2264,258.3646,19721.0
2024-07-16 12:50:00,261.71,261.77,261.53,261.75,5030.0,258.3548,258.414,258.1771,258.3943,5030.0
2024-07-16 13:00:00,261.75,261.83,261.59,261.72,6145.0,258.3943,258.4732,258.2363,258.3646,6145.0
2024-07-16 13:10:00,261.75,261.75,261.07,261.13,7489.0,258.3943,258.3943,257.723,257.7822,7489.0
2024-07-16 13:20:00,261.12,261.26,260.87,260.96,8542.0,257.7723,257.9105,257.5255,257.6144,8542.0
2024-07-16 13:30:00,260.83,261.02,260.71,260.89,9641.0,257.4861,257.6736,257.3676,257.5453,9641.0
2024-07-16 13:40:00,260.89,261.0,260.69,260.88,7931.0,257.5453,257.6539,257.3478,257.5354,7931.0
2024-07-16 13:50:00,260.86,260.94,260.72,260.8,4981.0,257.5157,257.5946,257.3775,257.4564,4981.0
2024-07-16 14:00:00,260.87,260.92,260.6,260.62,5271.0,257.5255,257.5749,257.259,257.2787,5271.0
2024-07-16 14:10:00,260.74,261.15,260.66,260.99,13109.0,257.3972,257.802,257.3182,257.644,13109.0
2024-07-16 14:20:00,260.94,261.08,260.61,260.7,8539.0,257.5946,257.7328,257.2689,257.3577,8539.0
2024-07-16 14:30:00,260.63,260.69,260.49,260.5,5961.0,257.2886,257.3478,257.1504,257.1603,5961.0
2024-07-16 14:40:00,260.5,260.63,260.34,260.58,5153.0,257.1603,257.2886,257.0023,257.2393,5153.0
2024-07-16 14:50:00,260.65,260.65,260.46,260.52,7151.0,257.3084,257.3084,257.1208,257.18,7151.0
2024-07-16 15:00:00,260.51,260.65,260.45,260.62,3850.0,257.1702,257.3084,257.1109,257.2787,3850.0
2024-07-16 15:10:00,260.62,260.66,260.23,260.38,10150.0,257.2787,257.3182,256.8937,257.0418,10150.0
2024-07-16 15:20:00,260.4,260.42,260.0,260.05,17879.0,257.0616,257.0813,256.6667,256.7161,17879.0
2024-07-16 15:30:00,260.02,260.6,260.0,260.47,20693.0,256.6864,257.259,256.6667,257.1307,20693.0
2024-07-16 15:40:00,260.41,260.62,260.33,260.38,23696.0,257.0714,257.2787,256.9925,257.0418,23696.0
2024-07-16 15:50:00,260.41,261.73,260.38,261.71,94385.0,257.0714,258.3745,257.0418,258.3548,94385.0
2024-07-17 09:30:00,262.0,264.28,262.0,263.31,29542.0,258.6411,260.8918,258.6411,259.9343,29542.0
2024-07-17 09:40:00,263.27,263.66,263.04,263.43,5659.0,259.8948,260.2798,259.6677,260.0527,5659.0
2024-07-17 09:50:00,263.34,263.98,263.28,263.74,15381.0,259.9639,260.5957,259.9046,260.3587,15381.0
2024-07-17 10:00:00,263.64,264.57,263.51,263.95,16055.0,260.26,261.1781,260.1317,260.5661,16055.0
2024-07-17 10:10:00,264.0,264.78,263.96,264.56,7281.0,260.6154,261.3854,260.5759,261.1682,7281.0
2024-07-17 10:20:00,264.65,265.15,264.42,264.74,18412.0,261.2571,261.7507,261.03,261.3459,18412.0
2024-07-17 10:30:00,264.91,264.91,263.65,263.65,18393.0,261.5137,261.5137,260.2699,260.2699,18393.0
2024-07-17 10:40:00,263.74,264.44,263.5,264.24,10563.0,260.3587,261.0498,260.1218,260.8523,10563.0
2024-07-17 10:50:00,264.4,264.68,264.24,264.41,8375.0,261.0103,261.2867,260.8523,261.0202,8375.0
2024-07-17 11:00:00,264.31,264.68,264.17,264.38,16509.0,260.9214,261.2867,260.7832,260.9905,16509.0
2024-07-17 11:10:00,264.38,264.69,264.24,264.58,6975.0,260.9905,261.2966,260.8523,261.188,6975.0
2024-07-17 11:20:00,264.61,264.97,264.26,264.96,6500.0,261.2176,261.573,260.8721,261.5631,6500.0
2024-07-17 11:30:00,265.0,265.14,264.58,265.14,5086.0,261.6026,261.7408,261.188,261.7408,5086.0
2024-07-17 11:40:00,265.32,265.73,265.12,265.62,24768.0,261.9185,262.3232,261.7211,262.2146,24768.0
2024-07-17 11:50:00,265.69,265.69,265.0,265.42,7594.0,262.2837,262.2837,261.6026,262.0172,7594.0
2024-07-17 12:00:00,265.32,265.46,264.83,265.1,8340.0,261.9185,262.0567,261.4348,261.7013,8340.0
2024-07-17 12:10:00,265.09,265.16,264.65,264.89,8537.0,261.6914,261.7605,261.2571,261.494,8537.0
2024-07-17 12:20:00,264.74,265.36,264.74,265.17,13899.0,261.3459,261.958,261.3459,261.7704,13899.0
2024-07-17 12:30:00,265.25,265.45,265.04,265.31,8081.0,261.8494,262.0468,261.6421,261.9086,8081.0
2024-07-17 12:40:00,265.36,265.9,265.26,265.6,6227.0,261.958,262.4911,261.8593,262.1949,6227.0
2024-07-17 12:50:00,265.51,265.83,265.49,265.64,10049.0,262.1061,262.422,262.0863,262.2344,10049.0
2024-07-17 13:00:00,265.67,265.73,265.21,265.5,10587.0,262.264,262.3232,261.8099,262.0962,10587.0
2024-07-17 13:10:00,265.48,265.64,265.22,265.37,29300.0,262.0764,262.2344,261.8198,261.9678,29300.0
2024-07-17 13:20:00,265.37,265.47,265.13,265.46,11017.0,261.9678,262.0666,261.7309,262.0567,11017.0
2024-07-17 13:30:00,265.39,265.65,265.15,265.55,14448.0,261.9876,262.2443,261.7507,262.1455,14448.0
2024-07-17 13:40:00,265.67,266.2,265.56,265.94,8842.0,262.264,262.7872,262.1554,262.5305,8842.0
2024-07-17 13:50:00,266.01,266.17,265.93,266.03,13393.0,262.5996,262.7576,262.5207,262.6194,13393.0
2024-07-17 14:00:00,266.03,266.47,265.79,266.46,26085.0,262.6194,263.0537,262.3825,263.0439,26085.0
2024-07-17 14:10:00,266.31,266.65,266.19,266.61,26540.0,262.8958,263.2314,262.7773,263.192,26540.0
2024-07-17 14:20:00,266.56,267.04,266.35,267.01,21607.0,263.1426,263.6164,262.9353,263.5868,21607.0
2024-07-17 14:30:00,267.01,267.15,266.76,266.88,25604.0,263.5868,263.725,263.34,263.4585,25604.0
2024-07-17 14:40:00,266.95,267.25,266.85,267.05,22544.0,263.5276,263.8237,263.4289,263.6263,22544.0
2024-07-17 14:50:00,267.05,267.13,266.66,266.9,20128.0,263.6263,263.7053,263.2413,263.4782,20128.0
2024-07-17 15:00:00,266.97,267.07,266.52,267.05,48089.0,263.5473,263.6461,263.1031,263.6263,48089.0
2024-07-17 15:10:00,266.86,267.13,266.68,266.81,30042.0,263.4387,263.7053,263.2611,263.3894,30042.0
2024-07-17 15:20:00,266.9,267.07,266.47,266.96,20911.0,263.4782,263.6461,263.0537,263.5375,20911.0
2024-07-17 15:30:00,266.94,267.34,266.75,267.06,47391.0,263.5177,263.9126,263.3302,263.6362,47391.0
2024-07-17 15:40:00,266.94,267.31,266.88,267.25,58525.0,263.5177,263.883,263.4585,263.8237,58525.0
2024-07-17 15:50:00,267.19,267.6,266.98,267.47,135715.0,263.7645,264.1693,263.5572,264.0409,135715.0
2024-07-18 09:30:00,266.54,267.64,265.79,267.53,23023.0,263.1228,264.2087,262.3825,264.1002,23023.0
2024-07-18 09:40:00,267.55,268.46,267.32,267.63,17154.0,264.1199,265.0182,263.8928,264.1989,17154.0
2024-07-18 09:50:00,267.6,268.78,267.57,268.78,22572.0,264.1693,265.3341,264.1396,265.3341,22572.0
2024-07-18 10:00:00,268.62,269.14,268.4,269.05,12981.0,265.1762,265.6895,264.959,265.6007,12981.0
2024-07-18 10:10:00,268.89,270.36,268.89,269.55,26539.0,265.4427,266.8939,265.4427,266.0943,26539.0
2024-07-18 10:20:00,269.56,269.9,269.41,269.9,11813.0,266.1041,266.4398,265.9561,266.4398,11813.0
2024-07-18 10:30:00,269.92,270.45,269.58,270.34,18603.0,266.4595,266.9827,266.1239,266.8741,18603.0
2024-07-18 10:40:00,270.3,270.47,269.61,269.72,20526.0,266.8346,267.0025,266.1535,266.2621,20526.0
2024-07-18 10:50:00,269.62,270.26,269.57,270.1,13152.0,266.1634,266.7952,266.114,266.6372,13152.0
2024-07-18 11:00:00,270.19,270.5,270.1,270.25,14920.0,266.7261,267.0321,266.6372,266.7853,14920.0
2024-07-18 11:10:00,270.21,270.85,270.1,270.6,23129.0,266.7458,267.3776,266.6372,267.1308,23129.0
2024-07-18 11:20:00,270.55,271.24,270.31,270.96,40326.0,267.0814,267.7626,266.8445,267.4862,40326.0
2024-07-18 11:30:00,271.11,271.27,270.53,270.64,17872.0,267.6343,267.7922,267.0617,267.1703,17872.0
2024-07-18 11:40:00,270.49,271.07,270.49,270.65,12812.0,267.0222,267.5948,267.0222,267.1802,12812.0
2024-07-18 11:50:00,270.66,271.13,270.4,270.95,40475.0,267.19,267.654,266.9334,267.4763,40475.0
2024-07-18 12:00:00,271.08,271.42,270.88,271.36,18149.0,267.6046,267.9403,267.4072,267.8811,18149.0
2024-07-18 12:10:00,271.31,271.36,270.82,271.02,27763.0,267.8317,267.8811,267.348,267.5454,27763.0
2024-07-18 12:20:00,270.95,271.04,270.68,270.9,11197.0,267.4763,267.5652,267.2098,267.427,11197.0
2024-07-18 12:30:00,270.85,271.02,270.66,270.8,12614.0,267.3776,267.5454,267.19,267.3282,12614.0
2024-07-18 12:40:00,270.72,270.91,270.47,270.6,13679.0,267.2493,267.4368,267.0025,267.1308,13679.0
2024-07-18 12:50:00,270.6,270.68,270.18,270.33,17523.0,267.1308,267.2098,266.7162,266.8643,17523.0
2024-07-18 13:00:00,270.28,270.65,270.11,270.31,14925.0,266.8149,267.1802,266.6471,266.8445,14925.0
2024-07-18 13:10:00,270.32,270.43,270.11,270.12,11011.0,266.8544,266.963,266.6471,266.657,11011.0
2024-07-18 13:20:00,270.07,270.47,269.94,270.47,9591.0,266.6076,267.0025,266.4793,267.0025,9591.0
2024-07-18 13:30:00,270.33,270.66,270.31,270.57,10289.0,266.8643,267.19,266.8445,267.1012,10289.0
2024-07-18 13:40:00,270.61,270.61,270.17,270.35,10568.0,267.1407,267.1407,266.7063,266.884,10568.0
2024-07-18 13:50:00,270.32,270.38,269.97,269.97,16326.0,266.8544,266.9136,266.5089,266.5089,16326.0
2024-07-18 14:00:00,270.01,270.02,268.94,269.0,21457.0,266.5484,266.5582,265.4921,265.5513,21457.0
2024-07-18 14:10:00,269.01,269.2,268.4,268.48,14818.0,265.5612,265.7487,264.959,265.038,14818.0
2024-07-18 14:20:00,268.48,268.58,267.82,267.92,30929.0,265.038,265.1367,264.3864,264.4852,30929.0
2024-07-18 14:30:00,267.91,268.1,267.73,267.73,52291.0,264.4753,264.6628,264.2976,264.2976,52291.0
2024-07-18 14:40:00,267.7,267.86,267.58,267.63,30332.0,264.268,264.4259,264.1495,264.1989,30332.0
2024-07-18 14:50:00,267.63,267.68,267.22,267.4,35401.0,264.1989,264.2482,263.7941,263.9718,35401.0
2024-07-18 15:00:00,267.45,267.62,267.01,267.19,39797.0,264.0212,264.189,263.5868,263.7645,39797.0
2024-07-18 15:10:00,267.1,267.19,266.67,267.03,24094.0,263.6757,263.7645,263.2512,263.6066,24094.0
2024-07-18 15:20:00,266.97,267.44,266.78,267.2,29025.0,263.5473,264.0113,263.3598,263.7744,29025.0
2024-07-18 15:30:00,267.2,267.81,266.98,267.8,44575.0,263.7744,264.3766,263.5572,264.3667,44575.0
2024-07-18 15:40:00,267.81,267.89,267.09,267.2,49977.0,264.3766,264.4555,263.6658,263.7744,49977.0
2024-07-18 15:50:00,267.2,267.72,266.97,267.67,176804.0,263.7744,264.2877,263.5473,264.2384,176804.0
2024-07-19 09:30:00,268.53,268.53,264.31,264.78,167022.0,265.0873,265.0873,260.9214,261.3854,167022.0
2024-07-19 09:40:00,264.81,265.03,262.42,262.42,101379.0,261.415,261.6322,259.0557,259.0557,101379.0
2024-07-19 09:50:00,262.62,263.82,262.24,263.67,31330.0,259.2531,260.4377,258.878,260.2896,31330.0
2024-07-19 10:00:00,263.61,264.09,263.03,263.2,23770.0,260.2304,260.7043,259.6578,259.8257,23770.0
2024-07-19 10:10:00,263.22,263.53,262.71,263.04,67554.0,259.8454,260.1514,259.342,259.6677,67554.0
2024-07-19 10:20:00,263.21,263.29,262.49,262.64,41612.0,259.8355,259.9145,259.1248,259.2728,41612.0
2024-07-19 10:30:00,262.75,263.25,262.28,262.8,34076.0,259.3814,259.875,258.9175,259.4308,34076.0
2024-07-19 10:40:00,262.8,263.0,261.63,261.64,46295.0,259.4308,259.6282,258.2758,258.2857,46295.0
2024-07-19 10:50:00,261.55,262.34,261.48,262.0,27106.0,258.1968,258.9767,258.1277,258.6411,27106.0
2024-07-19 11:00:00,262.1,262.49,261.84,262.49,39367.0,258.7398,259.1248,258.4831,259.1248,39367.0
2024-07-19 11:10:00,262.51,262.67,261.78,262.08,70367.0,259.1445,259.3025,258.4239,258.72,70367.0
2024-07-19 11:20:00,262.17,262.29,261.74,261.93,32485.0,258.8089,258.9273,258.3844,258.572,32485.0
2024-07-19 11:30:00,261.99,262.15,260.81,261.23,14717.0,258.6312,258.7891,257.4663,257.8809,14717.0
2024-07-19 11:40:00,261.03,261.23,260.58,260.61,44496.0,257.6835,257.8809,257.2393,257.2689,44496.0
2024-07-19 11:50:00,260.81,261.34,260.42,261.3,11144.0,257.4663,257.9895,257.0813,257.95,11144.0
2024-07-19 12:00:00,261.32,261.67,261.24,261.31,4816.0,257.9698,258.3153,257.8908,257.9599,4816.0
2024-07-19 12:10:00,261.34,261.35,260.93,261.07,10728.0,257.9895,257.9994,257.5848,257.723,10728.0
2024-07-19 12:20:00,261.12,261.23,259.46,259.56,34613.0,257.7723,257.8809,256.1336,256.2323,34613.0
2024-07-19 12:30:00,259.52,260.1,259.42,259.54,19315.0,256.1928,256.7654,256.0941,256.2126,19315.0
2024-07-19 12:40:00,259.44,259.49,259.13,259.31,16496.0,256.1139,256.1632,255.8078,255.9855,16496.0
2024-07-19 12:50:00,259.3,259.39,258.93,259.17,20727.0,255.9757,256.0645,255.6104,255.8473,20727.0
2024-07-19 13:00:00,259.04,259.08,258.64,258.88,47162.0,255.719,255.7585,255.3241,255.5611,47162.0
2024-07-19 13:10:00,258.88,259.05,258.69,258.75,15394.0,255.5611,255.7289,255.3735,255.4327,15394.0
2024-07-19 13:20:00,258.7,258.92,258.63,258.79,12594.0,255.3834,255.6005,255.3143,255.4722,12594.0
2024-07-19 13:30:00,258.79,259.14,258.51,259.1,8182.0,255.4722,255.8177,255.1958,255.7782,8182.0
2024-07-19 13:40:00,259.06,259.28,258.95,259.23,21244.0,255.7387,255.9559,255.6302,255.9066,21244.0
2024-07-19 13:50:00,259.22,259.71,259.14,259.71,10668.0,255.8967,256.3804,255.8177,256.3804,10668.0
2024-07-19 14:00:00,259.65,259.65,259.32,259.38,11090.0,256.3212,256.3212,255.9954,256.0546,11090.0
2024-07-19 14:10:00,259.31,259.7,259.31,259.63,17220.0,255.9855,256.3705,255.9855,256.3014,17220.0
2024-07-19 14:20:00,259.59,259.7,259.13,259.47,16416.0,256.262,256.3705,255.8078,256.1435,16416.0
2024-07-19 14:30:00,259.46,259.49,259.2,259.32,13297.0,256.1336,256.1632,255.877,255.9954,13297.0
2024-07-19 14:40:00,259.33,259.6,259.33,259.53,23817.0,256.0053,256.2718,256.0053,256.2027,23817.0
2024-07-19 14:50:00,259.62,260.0,259.6,259.89,24152.0,256.2916,256.6667,256.2718,256.5581,24152.0
2024-07-19 15:00:00,259.89,260.47,259.84,260.45,18725.0,256.5581,257.1307,256.5087,257.1109,18725.0
2024-07-19 15:10:00,260.5,260.88,260.41,260.7,23647.0,257.1603,257.5354,257.0714,257.3577,23647.0
2024-07-19 15:20:00,260.76,261.02,260.35,260.44,34942.0,257.417,257.6736,257.0122,257.1011,34942.0
2024-07-19 15:30:00,260.38,260.5,259.74,259.99,57103.0,257.0418,257.1603,256.41,256.6568,57103.0
2024-07-19 15:40:00,259.91,259.97,258.93,259.17,90687.0,256.5778,256.6371,255.6104,255.8473,90687.0
2024-07-19 15:50:00,259.12,259.97,259.07,259.93,265882.0,255.798,256.6371,255.7486,256.5976,265882.0
2024-07-22 09:30:00,259.85,261.67,259.75,261.13,26925.0,256.5186,258.3153,256.4199,257.7822,26925.0
2024-07-22 09:40:00,260.95,261.57,260.21,260.34,12396.0,257.6045,258.2166,256.874,257.0023,12396.0
2024-07-22 09:50:00,260.32,260.5,259.46,259.5,21923.0,256.9826,257.1603,256.1336,256.1731,21923.0
2024-07-22 10:00:00,259.45,259.71,259.18,259.2,22437.0,256.1237,256.3804,255.8572,255.877,22437.0
2024-07-22 10:10:00,259.31,260.19,259.2,260.18,24240.0,255.9855,256.8543,255.877,256.8444,24240.0
2024-07-22 10:20:00,260.26,260.53,260.09,260.43,19850.0,256.9234,257.1899,256.7555,257.0912,19850.0
2024-07-22 10:30:00,260.26,261.05,260.26,261.05,11924.0,256.9234,257.7032,256.9234,257.7032,11924.0
2024-07-22 10:40:00,261.09,261.32,260.87,261.03,10265.0,257.7427,257.9698,257.5255,257.6835,10265.0
2024-07-22 10:50:00,261.13,261.25,260.78,261.07,16309.0,257.7822,257.9007,257.4367,257.723,16309.0
2024-07-22 11:00:00,261.11,261.3,260.73,260.96,7369.0,257.7625,257.95,257.3873,257.6144,7369.0
2024-07-22 11:10:00,261.0,261.29,260.67,261.13,11089.0,257.6539,257.9402,257.3281,257.7822,11089.0
2024-07-22 11:20:00,261.15,261.42,261.11,261.12,9450.0,257.802,258.0685,257.7625,257.7723,9450.0
2024-07-22 11:30:00,261.11,261.33,261.02,261.02,11785.0,257.7625,257.9796,257.6736,257.6736,11785.0
2024-07-22 11:40:00,260.95,261.14,260.72,260.73,10183.0,257.6045,257.7921,257.3775,257.3873,10183.0
2024-07-22 11:50:00,260.7,261.14,260.7,260.96,27374.0,257.3577,257.7921,257.3577,257.6144,27374.0
2024-07-22 12:00:00,261.05,261.61,261.02,261.5,9132.0,257.7032,258.2561,257.6736,258.1475,9132.0
2024-07-22 12:10:00,261.58,261.58,260.99,261.1,16318.0,258.2264,258.2264,257.644,257.7526,16318.0
2024-07-22 12:20:00,261.09,261.09,260.66,260.75,6025.0,257.7427,257.7427,257.3182,257.4071,6025.0
2024-07-22 12:30:00,260.66,261.02,260.46,260.9,18880.0,257.3182,257.6736,257.1208,257.5552,18880.0
2024-07-22 12:40:00,260.85,261.05,260.66,260.72,5268.0,257.5058,257.7032,257.3182,257.3775,5268.0
2024-07-22 12:50:00,260.83,261.35,260.76,261.27,9246.0,257.4861,257.9994,257.417,257.9204,9246.0
2024-07-22 13:00:00,261.2,261.64,261.2,261.64,7419.0,257.8513,258.2857,257.8513,258.2857,7419.0
2024-07-22 13:10:00,261.52,262.01,261.5,261.95,6509.0,258.1672,258.6509,258.1475,258.5917,6509.0
2024-07-22 13:20:00,261.94,261.96,261.69,261.75,7459.0,258.5818,258.6016,258.335,258.3943,7459.0
2024-07-22 13:30:00,261.76,261.83,261.6,261.63,10226.0,258.4041,258.4732,258.2462,258.2758,10226.0
2024-07-22 13:40:00,261.73,261.85,261.49,261.74,5441.0,258.3745,258.493,258.1376,258.3844,5441.0
2024-07-22 13:50:00,261.74,261.94,261.65,261.86,9012.0,258.3844,258.5818,258.2955,258.5028,9012.0
2024-07-22 14:00:00,261.81,261.86,261.44,261.69,14423.0,258.4535,258.5028,258.0882,258.335,14423.0
2024-07-22 14:10:00,261.7,261.76,261.35,261.38,10382.0,258.3449,258.4041,257.9994,258.029,10382.0
2024-07-22 14:20:00,261.37,261.43,261.3,261.35,3094.0,258.0191,258.0784,257.95,257.9994,3094.0
2024-07-22 14:30:00,261.29,261.81,261.29,261.81,4834.0,257.9402,258.4535,257.9402,258.4535,4834.0
2024-07-22 14:40:00,261.8,261.95,261.6,261.61,5192.0,258.4436,258.5917,258.2462,258.2561,5192.0
2024-07-22 14:50:00,261.55,261.78,261.54,261.66,4330.0,258.1968,258.4239,258.187,258.3054,4330.0
2024-07-22 15:00:00,261.59,261.8,261.55,261.76,9585.0,258.2363,258.4436,258.1968,258.4041,9585.0
2024-07-22 15:10:00,261.79,262.0,261.56,261.57,7221.0,258.4337,258.6411,258.2067,258.2166,7221.0
2024-07-22 15:20:00,261.54,261.91,261.54,261.7,10062.0,258.187,258.5522,258.187,258.3449,10062.0
2024-07-22 15:30:00,261.64,261.82,261.52,261.67,13550.0,258.2857,258.4634,258.1672,258.3153,13550.0
2024-07-22 15:40:00,261.61,261.71,261.35,261.41,20963.0,258.2561,258.3548,257.9994,258.0586,20963.0
2024-07-22 15:50:00,261.39,262.3,261.38,261.92,120579.0,258.0389,258.9372,258.029,258.5621,120579.0
2024-07-23 09:30:00,262.53,263.08,261.85,262.49,18722.0,259.1643,259.7072,258.493,259.1248,18722.0
2024-07-23 09:40:00,262.41,263.17,261.9,262.9,5942.0,259.0458,259.7961,258.5423,259.5295,5942.0
2024-07-23 09:50:00,262.76,262.8,261.91,262.56,6945.0,259.3913,259.4308,258.5522,259.1939,6945.0
2024-07-23 10:00:00,262.71,263.27,262.56,262.9,7645.0,259.342,259.8948,259.1939,259.5295,7645.0
2024-07-23 10:10:00,262.9,262.9,262.15,262.63,15986.0,259.5295,259.5295,258.7891,259.263,15986.0
2024-07-23 10:20:00,262.71,262.89,262.29,262.69,6427.0,259.342,259.5196,258.9273,259.3222,6427.0
2024-07-23 10:30:00,262.77,263.04,262.5,262.5,11007.0,259.4012,259.6677,259.1346,259.1346,11007.0
2024-07-23 10:40:00,262.42,262.57,262.28,262.41,20034.0,259.0557,259.2037,258.9175,259.0458,20034.0
2024-07-23 10:50:00,262.54,262.75,262.11,262.19,12230.0,259.1741,259.3814,258.7496,258.8286,12230.0
2024-07-23 11:00:00,262.19,262.39,261.66,261.93,9928.0,258.8286,259.0261,258.3054,258.572,9928.0
2024-07-23 11:10:00,261.91,261.98,261.24,261.42,8959.0,258.5522,258.6213,257.8908,258.0685,8959.0
2024-07-23 11:20:00,261.41,261.5,261.18,261.19,14799.0,258.0586,258.1475,257.8316,257.8414,14799.0
2024-07-23 11:30:00,261.2,261.87,261.2,261.85,18035.0,257.8513,258.5127,257.8513,258.493,18035.0
2024-07-23 11:40:00,261.99,262.61,261.91,262.17,13165.0,258.6312,259.2432,258.5522,258.8089,13165.0
2024-07-23 11:50:00,262.28,262.35,261.84,262.03,12268.0,258.9175,258.9866,258.4831,258.6707,12268.0
2024-07-23 12:00:00,262.03,262.38,262.03,262.29,4369.0,258.6707,259.0162,258.6707,258.9273,4369.0
2024-07-23 12:10:00,262.19,262.21,262.0,262.17,4947.0,258.8286,258.8484,258.6411,258.8089,4947.0
2024-07-23 12:20:00,262.23,262.35,261.83,261.97,4282.0,258.8681,258.9866,258.4732,258.6114,4282.0
2024-07-23 12:30:00,262.06,262.26,261.87,262.25,8007.0,258.7003,258.8977,258.5127,258.8878,8007.0
2024-07-23 12:40:00,262.09,262.27,262.08,262.18,3780.0,258.7299,258.9076,258.72,258.8187,3780.0
2024-07-23 12:50:00,262.18,262.18,261.83,261.98,6923.0,258.8187,258.8187,258.4732,258.6213,6923.0
2024-07-23 13:00:00,261.98,262.37,261.97,262.23,12895.0,258.6213,259.0063,258.6114,258.8681,12895.0
2024-07-23 13:10:00,262.26,262.27,262.0,262.0,3787.0,258.8977,258.9076,258.6411,258.6411,3787.0
2024-07-23 13:20:00,262.0,262.11,261.89,262.0,4864.0,258.6411,258.7496,258.5325,258.6411,4864.0
2024-07-23 13:30:00,262.11,262.21,261.89,262.13,7945.0,258.7496,258.8484,258.5325,258.7694,7945.0
2024-07-23 13:40:00,262.14,262.5,262.06,262.48,4347.0,258.7793,259.1346,258.7003,259.1149,4347.0
2024-07-23 13:50:00,262.5,262.75,262.43,262.75,12575.0,259.1346,259.3814,259.0655,259.3814,12575.0
2024-07-23 14:00:00,262.76,262.96,262.58,262.78,5898.0,259.3913,259.5887,259.2136,259.4111,5898.0
2024-07-23 14:10:00,262.78,262.87,262.56,262.78,5306.0,259.4111,259.4999,259.1939,259.4111,5306.0
2024-07-23 14:20:00,262.71,262.94,262.7,262.84,5618.0,259.342,259.569,259.3321,259.4703,5618.0
2024-07-23 14:30:00,262.85,262.96,262.65,262.95,5334.0,259.4802,259.5887,259.2827,259.5789,5334.0
2024-07-23 14:40:00,262.79,262.88,262.59,262.59,7340.0,259.4209,259.5098,259.2235,259.2235,7340.0
2024-07-23 14:50:00,262.65,262.78,262.5,262.58,12266.0,259.2827,259.4111,259.1346,259.2136,12266.0
2024-07-23 15:00:00,262.57,262.64,262.39,262.5,7128.0,259.2037,259.2728,259.0261,259.1346,7128.0
2024-07-23 15:10:00,262.46,262.65,262.44,262.6,14079.0,259.0952,259.2827,259.0754,259.2334,14079.0
2024-07-23 15:20:00,262.64,262.9,262.5,262.7,11831.0,259.2728,259.5295,259.1346,259.3321,11831.0
2024-07-23 15:30:00,262.62,262.76,262.44,262.7,15310.0,259.2531,259.3913,259.0754,259.3321,15310.0
2024-07-23 15:40:00,262.59,262.93,262.45,262.91,19484.0,259.2235,259.5591,259.0853,259.5394,19484.0
2024-07-23 15:50:00,262.93,263.29,262.41,263.24,122523.0,259.5591,259.9145,259.0458,259.8652,122523.0
2024-07-24 09:30:00,267.86,267.89,261.01,262.62,90326.0,264.4259,264.4555,257.6637,259.2531,90326.0
2024-07-24 09:40:00,262.41,262.41,259.53,260.0,45920.0,259.0458,259.0458,256.2027,256.6667,45920.0
2024-07-24 09:50:00,260.37,260.41,258.68,259.72,29970.0,257.032,257.0714,255.3636,256.3903,29970.0
2024-07-24 10:00:00,259.69,259.93,258.82,259.27,21264.0,256.3607,256.5976,255.5018,255.9461,21264.0
2024-07-24 10:10:00,259.15,260.4,259.12,259.62,38256.0,255.8276,257.0616,255.798,256.2916,38256.0
2024-07-24 10:20:00,259.6,260.22,259.55,259.87,12694.0,256.2718,256.8839,256.2225,256.5384,12694.0
2024-07-24 10:30:00,259.77,260.14,258.75,259.25,36316.0,256.4396,256.8049,255.4327,255.9263,36316.0
2024-07-24 10:40:00,259.38,259.93,259.02,259.23,16554.0,256.0546,256.5976,255.6993,255.9066,16554.0
2024-07-24 10:50:00,259.31,260.15,258.99,258.99,11054.0,255.9855,256.8148,255.6696,255.6696,11054.0
2024-07-24 11:00:00,259.18,259.96,259.0,259.78,10491.0,255.8572,256.6272,255.6795,256.4495,10491.0
2024-07-24 11:10:00,259.84,260.05,259.5,259.67,8389.0,256.5087,256.7161,256.1731,256.3409,8389.0
2024-07-24 11:20:00,259.86,259.99,259.54,259.72,13526.0,256.5285,256.6568,256.2126,256.3903,13526.0
2024-07-24 11:30:00,259.82,260.48,259.65,260.37,12201.0,256.489,257.1405,256.3212,257.032,12201.0
2024-07-24 11:40:00,260.49,261.16,260.31,261.07,11525.0,257.1504,257.8118,256.9727,257.723,11525.0
2024-07-24 11:50:00,261.06,261.47,261.0,261.32,9300.0,257.7131,258.1178,257.6539,257.9698,9300.0
2024-07-24 12:00:00,261.31,261.85,261.2,261.78,13835.0,257.9599,258.493,257.8513,258.4239,13835.0
2024-07-24 12:10:00,261.75,262.48,261.75,261.78,20146.0,258.3943,259.1149,258.3943,258.4239,20146.0
2024-07-24 12:20:00,261.97,261.98,261.17,261.49,7937.0,258.6114,258.6213,257.8217,258.1376,7937.0
2024-07-24 12:30:00,261.58,261.88,261.1,261.43,8839.0,258.2264,258.5226,257.7526,258.0784,8839.0
2024-07-24 12:40:00,261.44,261.9,261.35,261.85,8439.0,258.0882,258.5423,257.9994,258.493,8439.0
2024-07-24 12:50:00,261.74,261.74,261.19,261.47,8276.0,258.3844,258.3844,257.8414,258.1178,8276.0
2024-07-24 13:00:00,261.47,261.48,260.65,260.91,15724.0,258.1178,258.1277,257.3084,257.565,15724.0
2024-07-24 13:10:00,260.94,261.01,260.58,260.82,16527.0,257.5946,257.6637,257.2393,257.4762,16527.0
2024-07-24 13:20:00,260.9,261.4,260.8,261.1,9135.0,257.5552,258.0487,257.4564,257.7526,9135.0
2024-07-24 13:30:00,261.22,261.34,260.83,261.13,10753.0,257.8711,257.9895,257.4861,257.7822,10753.0
2024-07-24 13:40:00,261.16,261.16,260.12,260.49,18102.0,257.8118,257.8118,256.7852,257.1504,18102.0
2024-07-24 13:50:00,260.61,260.61,260.07,260.5,14894.0,257.2689,257.2689,256.7358,257.1603,14894.0
2024-07-24 14:00:00,260.58,260.93,260.37,260.66,20081.0,257.2393,257.5848,257.032,257.3182,20081.0
2024-07-24 14:10:00,260.74,260.95,260.56,260.8,12444.0,257.3972,257.6045,257.2195,257.4564,12444.0
2024-07-24 14:20:00,260.82,261.22,260.69,261.22,17012.0,257.4762,257.8711,257.3478,257.8711,17012.0
2024-07-24 14:30:00,261.22,261.35,260.7,260.7,15430.0,257.8711,257.9994,257.3577,257.3577,15430.0
2024-07-24 14:40:00,260.72,261.27,260.64,261.22,17759.0,257.3775,257.9204,257.2985,257.8711,17759.0
2024-07-24 14:50:00,261.29,261.65,260.92,261.65,20846.0,257.9402,258.2955,257.5749,258.2955,20846.0
2024-07-24 15:00:00,261.47,261.52,261.11,261.11,14565.0,258.1178,258.1672,257.7625,257.7625,14565.0
2024-07-24 15:10:00,261.1,261.41,260.69,260.94,29570.0,257.7526,258.0586,257.3478,257.5946,29570.0
2024-07-24 15:20:00,260.96,261.38,260.82,261.38,30370.0,257.6144,258.029,257.4762,258.029,30370.0
2024-07-24 15:30:00,261.29,261.39,260.68,260.89,32076.0,257.9402,258.0389,257.338,257.5453,32076.0
2024-07-24 15:40:00,260.88,261.05,259.76,259.94,35540.0,257.5354,257.7032,256.4298,256.6075,35540.0
2024-07-24 15:50:00,259.99,260.12,259.45,260.08,121285.0,256.6568,256.7852,256.1237,256.7457,121285.0
2024-07-25 09:30:00,258.33,263.08,258.33,262.85,55039.0,255.0181,259.7072,255.0181,259.4802,55039.0
2024-07-25 09:40:00,262.92,263.05,262.21,262.78,18339.0,259.5493,259.6776,258.8484,259.4111,18339.0
2024-07-25 09:50:00,262.98,265.28,262.65,264.99,18072.0,259.6085,261.879,259.2827,261.5927,18072.0
2024-07-25 10:00:00,264.94,265.0,263.82,264.56,23923.0,261.5434,261.6026,260.4377,261.1682,23923.0
2024-07-25 10:10:00,264.25,265.4,264.2,264.42,33927.0,260.8622,261.9975,260.8128,261.03,33927.0
2024-07-25 10:20:00,264.52,264.6,263.67,263.91,8220.0,261.1287,261.2077,260.2896,260.5266,8220.0
2024-07-25 10:30:00,263.77,264.28,263.68,263.79,9969.0,260.3884,260.8918,260.2995,260.4081,9969.0
2024-07-25 10:40:00,263.69,264.0,263.06,263.19,7744.0,260.3094,260.6154,259.6875,259.8158,7744.0
2024-07-25 10:50:00,263.06,263.43,262.69,263.15,10261.0,259.6875,260.0527,259.3222,259.7763,10261.0
2024-07-25 11:00:00,263.25,263.28,262.56,263.11,28463.0,259.875,259.9046,259.1939,259.7368,28463.0
2024-07-25 11:10:00,262.91,263.19,262.55,263.04,9817.0,259.5394,259.8158,259.184,259.6677,9817.0
2024-07-25 11:20:00,262.93,263.27,262.9,263.01,9316.0,259.5591,259.8948,259.5295,259.6381,9316.0
2024-07-25 11:30:00,263.03,263.46,262.96,263.25,15525.0,259.6578,260.0823,259.5887,259.875,15525.0
2024-07-25 11:40:00,263.29,263.98,263.23,263.75,13881.0,259.9145,260.5957,259.8553,260.3686,13881.0
2024-07-25 11:50:00,263.64,264.0,263.5,263.91,10775.0,260.26,260.6154,260.1218,260.5266,10775.0
2024-07-25 12:00:00,263.91,264.19,263.77,263.98,6521.0,260.5266,260.803,260.3884,260.5957,6521.0
2024-07-25 12:10:00,264.14,264.52,264.14,264.44,5678.0,260.7536,261.1287,260.7536,261.0498,5678.0
2024-07-25 12:20:00,264.44,264.81,264.32,264.39,10625.0,261.0498,261.415,260.9313,261.0004,10625.0
2024-07-25 12:30:00,264.25,264.63,264.19,264.54,14580.0,260.8622,261.2373,260.803,261.1485,14580.0
2024-07-25 12:40:00,264.54,264.76,264.32,264.32,8316.0,261.1485,261.3657,260.9313,260.9313,8316.0
2024-07-25 12:50:00,264.24,264.64,264.18,264.57,13364.0,260.8523,261.2472,260.7931,261.1781,13364.0
2024-07-25 13:00:00,264.66,264.71,264.45,264.67,6080.0,261.267,261.3163,261.0596,261.2768,6080.0
2024-07-25 13:10:00,264.63,264.87,264.27,264.58,4808.0,261.2373,261.4743,260.882,261.188,4808.0
2024-07-25 13:20:00,264.53,264.53,264.23,264.33,5938.0,261.1386,261.1386,260.8425,260.9412,5938.0
2024-07-25 13:30:00,264.32,264.48,264.26,264.26,6004.0,260.9313,261.0893,260.8721,260.8721,6004.0
2024-07-25 13:40:00,264.27,264.31,264.01,264.24,6712.0,260.882,260.9214,260.6253,260.8523,6712.0
2024-07-25 13:50:00,264.03,264.19,263.85,263.95,10055.0,260.645,260.803,260.4673,260.5661,10055.0
2024-07-25 14:00:00,263.8,263.8,263.04,263.23,7796.0,260.418,260.418,259.6677,259.8553,7796.0
2024-07-25 14:10:00,263.25,263.51,262.99,263.03,8916.0,259.875,260.1317,259.6184,259.6578,8916.0
2024-07-25 14:20:00,263.13,263.2,262.53,262.93,11916.0,259.7566,259.8257,259.1643,259.5591,11916.0
2024-07-25 14:30:00,262.94,263.34,262.94,263.24,7012.0,259.569,259.9639,259.569,259.8652,7012.0
2024-07-25 14:40:00,263.22,263.25,262.56,262.63,11281.0,259.8454,259.875,259.1939,259.263,11281.0
2024-07-25 14:50:00,262.63,262.74,262.39,262.71,18081.0,259.263,259.3716,259.0261,259.342,18081.0
2024-07-25 15:00:00,262.67,262.76,262.43,262.67,15777.0,259.3025,259.3913,259.0655,259.3025,15777.0
2024-07-25 15:10:00,262.73,263.11,262.6,263.0,25704.0,259.3617,259.7368,259.2334,259.6282,25704.0
2024-07-25 15:20:00,263.0,263.44,262.96,263.26,13432.0,259.6282,260.0626,259.5887,259.8849,13432.0
2024-07-25 15:30:00,263.26,263.26,262.65,262.66,18090.0,259.8849,259.8849,259.2827,259.2926,18090.0
2024-07-25 15:40:00,262.61,262.82,262.2,262.61,25558.0,259.2432,259.4505,258.8385,259.2432,25558.0
2024-07-25 15:50:00,262.5,262.68,261.35,261.61,116637.0,259.1346,259.3123,257.9994,258.2561,116637.0
2024-07-26 09:30:00,262.9,265.89,262.55,265.04,29327.0,259.5295,262.4812,259.184,261.6421,29327.0
2024-07-26 09:40:00,265.04,267.49,265.04,267.49,22815.0,261.6421,264.0607,261.6421,264.0607,22815.0
2024-07-26 09:50:00,267.13,267.13,266.25,266.45,35324.0,263.7053,263.7053,262.8366,263.034,35324.0
2024-07-26 10:00:00,266.05,266.69,265.73,266.18,38343.0,262.6391,263.2709,262.3232,262.7675,38343.0
2024-07-26 10:10:00,266.36,268.16,266.15,267.86,115499.0,262.9452,264.7221,262.7378,264.4259,115499.0
2024-07-26 10:20:00,267.9,269.65,267.65,268.75,57092.0,264.4654,266.193,264.2186,265.3045,57092.0
2024-07-26 10:30:00,268.74,269.39,268.41,269.31,33093.0,265.2946,265.9363,264.9689,265.8573,33093.0
2024-07-26 10:40:00,269.4,270.3,269.4,270.18,39742.0,265.9462,266.8346,265.9462,266.7162,39742.0
2024-07-26 10:50:00,270.26,270.59,269.99,270.1,18638.0,266.7952,267.1209,266.5286,266.6372,18638.0
2024-07-26 11:00:00,270.25,270.42,269.66,269.66,23129.0,266.7853,266.9531,266.2028,266.2028,23129.0
2024-07-26 11:10:00,269.57,270.08,269.57,270.0,13986.0,266.114,266.6175,266.114,266.5385,13986.0
2024-07-26 11:20:00,270.02,270.3,269.69,269.92,8544.0,266.5582,266.8346,266.2325,266.4595,8544.0
2024-07-26 11:30:00,270.04,270.1,269.56,269.65,21455.0,266.578,266.6372,266.1041,266.193,21455.0
2024-07-26 11:40:00,269.48,269.73,269.23,269.57,19088.0,266.0252,266.272,265.7784,266.114,19088.0
2024-07-26 11:50:00,269.73,270.55,269.7,270.24,33153.0,266.272,267.0814,266.2423,266.7754,33153.0
2024-07-26 12:00:00,270.3,270.63,270.21,270.58,21125.0,266.8346,267.1604,266.7458,267.1111,21125.0
2024-07-26 12:10:00,270.38,270.43,270.07,270.1,7599.0,266.9136,266.963,266.6076,266.6372,7599.0
2024-07-26 12:20:00,270.23,270.45,269.94,270.1,9720.0,266.7655,266.9827,266.4793,266.6372,9720.0
2024-07-26 12:30:00,270.17,270.34,269.9,270.21,18780.0,266.7063,266.8741,266.4398,266.7458,18780.0
2024-07-26 12:40:00,270.22,270.38,269.98,270.1,11758.0,266.7557,266.9136,266.5187,266.6372,11758.0
2024-07-26 12:50:00,270.1,270.34,270.06,270.19,5969.0,266.6372,266.8741,266.5977,266.7261,5969.0
2024-07-26 13:00:00,270.19,270.35,270.09,270.19,4262.0,266.7261,266.884,266.6273,266.7261,4262.0
2024-07-26 13:10:00,270.19,270.29,269.9,270.09,7581.0,266.7261,266.8248,266.4398,266.6273,7581.0
2024-07-26 13:20:00,270.06,270.29,270.05,270.19,6184.0,266.5977,266.8248,266.5878,266.7261,6184.0
2024-07-26 13:30:00,270.04,270.15,269.76,269.84,16656.0,266.578,266.6866,266.3016,266.3805,16656.0
2024-07-26 13:40:00,269.88,270.01,269.61,269.74,8694.0,266.42,266.5484,266.1535,266.2818,8694.0
2024-07-26 13:50:00,269.74,269.96,269.54,269.8,8883.0,266.2818,266.499,266.0844,266.3411,8883.0
2024-07-26 14:00:00,269.8,270.23,269.74,270.23,8135.0,266.3411,266.7655,266.2818,266.7655,8135.0
2024-07-26 14:10:00,270.16,270.59,270.01,270.05,11176.0,266.6964,267.1209,266.5484,266.5878,11176.0
2024-07-26 14:20:00,270.04,270.07,269.78,269.79,21176.0,266.578,266.6076,266.3213,266.3312,21176.0
2024-07-26 14:30:00,269.68,269.93,269.62,269.74,8124.0,266.2226,266.4694,266.1634,266.2818,8124.0
2024-07-26 14:40:00,269.8,269.8,269.5,269.67,5381.0,266.3411,266.3411,266.0449,266.2127,5381.0
2024-07-26 14:50:00,269.6,269.6,269.19,269.38,18141.0,266.1436,266.1436,265.7389,265.9264,18141.0
2024-07-26 15:00:00,269.29,269.52,269.2,269.36,8829.0,265.8376,266.0646,265.7487,265.9067,8829.0
2024-07-26 15:10:00,269.38,269.89,269.37,269.83,17907.0,265.9264,266.4299,265.9166,266.3707,17907.0
2024-07-26 15:20:00,269.92,270.15,269.67,269.82,32332.0,266.4595,266.6866,266.2127,266.3608,32332.0
2024-07-26 15:30:00,269.84,269.97,269.63,269.84,44266.0,266.3805,266.5089,266.1732,266.3805,44266.0
2024-07-26 15:40:00,269.84,270.3,269.59,270.23,27359.0,266.3805,266.8346,266.1337,266.7655,27359.0
2024-07-26 15:50:00,270.36,270.57,269.83,270.16,85353.0,266.8939,267.1012,266.3707,266.6964,85353.0
2024-07-29 09:30:00,271.36,272.07,270.0,270.63,42496.0,267.8811,268.582,266.5385,267.1604,42496.0
2024-07-29 09:40:00,270.65,271.02,270.0,270.32,12905.0,267.1802,267.5454,266.5385,266.8544,12905.0
2024-07-29 09:50:00,270.47,270.82,269.74,270.73,11848.0,267.0025,267.348,266.2818,267.2591,11848.0
2024-07-29 10:00:00,270.63,270.7,269.69,269.76,10400.0,267.1604,267.2295,266.2325,266.3016,10400.0
2024-07-29 10:10:00,269.94,270.58,269.8,270.58,9841.0,266.4793,267.1111,266.3411,267.1111,9841.0
2024-07-29 10:20:00,270.78,270.9,270.45,270.46,5279.0,267.3085,267.427,266.9827,266.9926,5279.0
2024-07-29 10:30:00,270.17,270.17,269.44,269.69,8351.0,266.7063,266.7063,265.9857,266.2325,8351.0
2024-07-29 10:40:00,269.69,269.77,269.36,269.54,8295.0,266.2325,266.3114,265.9067,266.0844,8295.0
2024-07-29 10:50:00,269.56,270.38,269.56,270.25,6163.0,266.1041,266.9136,266.1041,266.7853,6163.0
2024-07-29 11:00:00,270.24,270.3,269.92,270.22,6080.0,266.7754,266.8346,266.4595,266.7557,6080.0
2024-07-29 11:10:00,270.33,270.4,270.08,270.19,2108.0,266.8643,266.9334,266.6175,266.7261,2108.0
2024-07-29 11:20:00,270.19,270.69,270.15,270.56,3995.0,266.7261,267.2196,266.6866,267.0913,3995.0
2024-07-29 11:30:00,270.3,270.63,270.3,270.55,5030.0,266.8346,267.1604,266.8346,267.0814,5030.0
2024-07-29 11:40:00,270.57,271.0,270.5,271.0,5934.0,267.1012,267.5257,267.0321,267.5257,5934.0
2024-07-29 11:50:00,271.01,271.34,270.82,271.24,5531.0,267.5355,267.8613,267.348,267.7626,5531.0
2024-07-29 12:00:00,271.09,271.2,270.89,271.13,3888.0,267.6145,267.7231,267.4171,267.654,3888.0
2024-07-29 12:10:00,271.14,271.36,271.04,271.08,2781.0,267.6639,267.8811,267.5652,267.6046,2781.0
2024-07-29 12:20:00,270.92,271.07,270.66,270.84,2618.0,267.4467,267.5948,267.19,267.3677,2618.0
2024-07-29 12:30:00,270.87,271.19,270.86,271.13,10465.0,267.3973,267.7132,267.3875,267.654,10465.0
2024-07-29 12:40:00,271.13,271.45,271.07,271.45,4436.0,267.654,267.9699,267.5948,267.9699,4436.0
2024-07-29 12:50:00,271.3,271.45,271.21,271.45,6504.0,267.8218,267.9699,267.733,267.9699,6504.0
2024-07-29 13:00:00,271.37,271.7,271.36,271.67,2592.0,267.8909,268.2167,267.8811,268.1871,2592.0
2024-07-29 13:10:00,271.78,272.04,271.72,272.04,5404.0,268.2957,268.5523,268.2364,268.5523,5404.0
2024-07-29 13:20:00,271.99,272.06,271.21,271.33,11896.0,268.503,268.5721,267.733,267.8514,11896.0
2024-07-29 13:30:00,271.33,271.55,271.22,271.44,6027.0,267.8514,268.0686,267.7428,267.96,6027.0
2024-07-29 13:40:00,271.41,271.7,271.27,271.57,7944.0,267.9304,268.2167,267.7922,268.0884,7944.0
2024-07-29 13:50:00,271.57,271.71,271.4,271.62,13769.0,268.0884,268.2266,267.9205,268.1377,13769.0
2024-07-29 14:00:00,271.69,271.78,271.58,271.63,6122.0,268.2068,268.2957,268.0982,268.1476,6122.0
2024-07-29 14:10:00,271.71,271.71,271.47,271.54,4023.0,268.2266,268.2266,267.9896,268.0587,4023.0
2024-07-29 14:20:00,271.49,271.76,271.47,271.75,8968.0,268.0094,268.2759,267.9896,268.2661,8968.0
2024-07-29 14:30:00,271.78,271.87,271.52,271.83,4626.0,268.2957,268.3845,268.039,268.345,4626.0
2024-07-29 14:40:00,271.76,272.12,271.7,272.08,14221.0,268.2759,268.6313,268.2167,268.5918,14221.0
2024-07-29 14:50:00,272.06,272.18,272.0,272.1,11048.0,268.5721,268.6905,268.5128,268.6116,11048.0
2024-07-29 15:00:00,272.07,272.15,271.8,271.91,25293.0,268.582,268.6609,268.3154,268.424,25293.0
2024-07-29 15:10:00,271.94,272.34,271.94,272.07,14149.0,268.4536,268.8485,268.4536,268.582,14149.0
2024-07-29 15:20:00,272.12,272.18,271.83,271.88,11287.0,268.6313,268.6905,268.345,268.3944,11287.0
2024-07-29 15:30:00,271.85,271.85,271.6,271.63,9948.0,268.3648,268.3648,268.118,268.1476,9948.0
2024-07-29 15:40:00,271.67,271.79,271.48,271.69,19165.0,268.1871,268.3055,267.9995,268.2068,19165.0
2024-07-29 15:50:00,271.71,271.98,271.68,271.7,106171.0,268.2266,268.4931,268.197,268.2167,106171.0
2024-07-30 09:30:00,272.67,274.47,272.46,274.01,27971.0,269.1743,270.9512,268.967,270.4971,27971.0
2024-07-30 09:40:00,274.22,275.96,274.19,275.25,37742.0,270.7044,272.4221,270.6748,271.7212,37742.0
2024-07-30 09:50:00,275.32,276.49,275.02,276.22,30745.0,271.7903,272.9453,271.4941,272.6787,30745.0
2024-07-30 10:00:00,276.22,277.44,276.21,276.54,16953.0,272.6787,273.8831,272.6689,272.9946,16953.0
2024-07-30 10:10:00,276.7,276.97,276.11,276.37,14633.0,273.1526,273.4191,272.5702,272.8268,14633.0
2024-07-30 10:20:00,276.3,276.99,276.16,276.9,13792.0,272.7577,273.4389,272.6195,273.35,13792.0
2024-07-30 10:30:00,276.69,277.16,276.06,277.07,22050.0,273.1427,273.6067,272.5208,273.5178,22050.0
2024-07-30 10:40:00,277.07,277.65,277.07,277.55,17368.0,273.5178,274.0904,273.5178,273.9917,17368.0
2024-07-30 10:50:00,277.67,277.81,276.77,276.77,20814.0,274.1102,274.2484,273.2217,273.2217,20814.0
2024-07-30 11:00:00,276.94,277.14,276.29,277.1,25179.0,273.3895,273.587,272.7478,273.5475,25179.0
2024-07-30 11:10:00,276.69,277.2,276.31,276.51,16023.0,273.1427,273.6462,272.7676,272.965,16023.0
2024-07-30 11:20:00,276.67,276.85,276.34,276.36,11085.0,273.123,273.3007,272.7972,272.817,11085.0
2024-07-30 11:30:00,276.35,277.1,276.35,276.74,10218.0,272.8071,273.5475,272.8071,273.1921,10218.0
2024-07-30 11:40:00,276.86,276.89,276.03,276.03,20672.0,273.3105,273.3402,272.4912,272.4912,20672.0
2024-07-30 11:50:00,276.17,276.27,275.47,276.03,20530.0,272.6294,272.7281,271.9384,272.4912,20530.0
2024-07-30 12:00:00,276.03,276.36,275.71,276.13,24632.0,272.4912,272.817,272.1753,272.5899,24632.0
2024-07-30 12:10:00,276.13,276.44,275.93,276.39,14857.0,272.5899,272.8959,272.3925,272.8466,14857.0
2024-07-30 12:20:00,276.23,276.61,276.21,276.5,11010.0,272.6886,273.0637,272.6689,272.9552,11010.0
2024-07-30 12:30:00,276.65,276.88,276.6,276.86,6682.0,273.1032,273.3303,273.0539,273.3105,6682.0
2024-07-30 12:40:00,276.91,276.91,276.53,276.76,4142.0,273.3599,273.3599,272.9848,273.2118,4142.0
2024-07-30 12:50:00,276.51,276.94,276.36,276.67,14408.0,272.965,273.3895,272.817,273.123,14408.0
2024-07-30 13:00:00,276.6,276.86,276.26,276.84,10072.0,273.0539,273.3105,272.7182,273.2908,10072.0
2024-07-30 13:10:00,276.75,276.82,276.38,276.63,4354.0,273.202,273.2711,272.8367,273.0835,4354.0
2024-07-30 13:20:00,276.66,276.8,276.22,276.48,14149.0,273.1131,273.2513,272.6787,272.9354,14149.0
2024-07-30 13:30:00,276.5,276.89,276.5,276.88,6973.0,272.9552,273.3402,272.9552,273.3303,6973.0
2024-07-30 13:40:00,276.79,276.83,276.3,276.69,8740.0,273.2414,273.2809,272.7577,273.1427,8740.0
2024-07-30 13:50:00,276.69,276.88,276.59,276.88,5312.0,273.1427,273.3303,273.044,273.3303,5312.0
2024-07-30 14:00:00,276.85,276.99,276.72,276.75,11330.0,273.3007,273.4389,273.1723,273.202,11330.0
2024-07-30 14:10:00,276.75,277.26,276.72,277.24,12063.0,273.202,273.7054,273.1723,273.6857,12063.0
2024-07-30 14:20:00,277.22,277.22,277.02,277.2,5488.0,273.6659,273.6659,273.4685,273.6462,5488.0
2024-07-30 14:30:00,277.19,277.56,277.14,277.22,22881.0,273.6363,274.0016,273.587,273.6659,22881.0
2024-07-30 14:40:00,277.22,277.53,277.21,277.33,6764.0,273.6659,273.972,273.6561,273.7745,6764.0
2024-07-30 14:50:00,277.23,277.23,277.01,277.01,7724.0,273.6758,273.6758,273.4586,273.4586,7724.0
2024-07-30 15:00:00,277.07,277.11,276.81,276.98,7837.0,273.5178,273.5573,273.2612,273.429,7837.0
2024-07-30 15:10:00,276.98,277.07,276.76,276.95,21185.0,273.429,273.5178,273.2118,273.3994,21185.0
2024-07-30 15:20:00,276.99,277.07,276.59,276.67,18786.0,273.4389,273.5178,273.044,273.123,18786.0
2024-07-30 15:30:00,276.66,276.87,276.5,276.75,37567.0,273.1131,273.3204,272.9552,273.202,37567.0
2024-07-30 15:40:00,276.75,277.71,276.69,277.56,49106.0,273.202,274.1496,273.1427,274.0016,49106.0
2024-07-30 15:50:00,277.71,277.91,276.53,276.61,176603.0,274.1496,274.3471,272.9848,273.0637,176603.0
2024-07-31 09:30:00,275.3,276.63,275.2,275.94,42900.0,271.7705,273.0835,271.6718,272.4023,42900.0
2024-07-31 09:40:00,275.54,275.54,274.4,274.98,9321.0,272.0075,272.0075,270.8821,271.4546,9321.0
2024-07-31 09:50:00,274.98,275.31,274.09,274.45,9033.0,271.4546,271.7804,270.5761,270.9314,9033.0
2024-07-31 10:00:00,274.49,274.92,274.2,274.91,11613.0,270.9709,271.3954,270.6846,271.3855,11613.0
2024-07-31 10:10:00,275.05,275.94,275.05,275.77,9898.0,271.5237,272.4023,271.5237,272.2345,9898.0
2024-07-31 10:20:00,275.72,276.24,275.49,275.79,7488.0,272.1852,272.6985,271.9581,272.2543,7488.0
2024-07-31 10:30:00,275.79,276.24,275.68,275.84,7971.0,272.2543,272.6985,272.1457,272.3036,7971.0
2024-07-31 10:40:00,276.05,276.31,275.83,275.9,9302.0,272.5109,272.7676,272.2937,272.3628,9302.0
2024-07-31 10:50:00,275.89,276.08,275.61,276.07,8215.0,272.353,272.5405,272.0766,272.5307,8215.0
2024-07-31 11:00:00,276.02,276.13,275.43,275.73,16847.0,272.4813,272.5899,271.8989,272.195,16847.0
2024-07-31 11:10:00,275.81,275.88,275.32,275.51,4861.0,272.274,272.3431,271.7903,271.9778,4861.0
2024-07-31 11:20:00,275.68,276.14,275.22,275.29,7171.0,272.1457,272.5998,271.6916,271.7607,7171.0
2024-07-31 11:30:00,275.42,275.61,274.82,275.58,12067.0,271.889,272.0766,271.2967,272.047,12067.0
2024-07-31 11:40:00,275.48,275.92,275.38,275.87,19676.0,271.9482,272.3826,271.8495,272.3332,19676.0
2024-07-31 11:50:00,275.87,275.87,275.25,275.46,7493.0,272.3332,272.3332,271.7212,271.9285,7493.0
2024-07-31 12:00:00,275.56,275.64,275.25,275.27,5522.0,272.0272,272.1062,271.7212,271.7409,5522.0
2024-07-31 12:10:00,275.23,275.5,275.19,275.25,12077.0,271.7014,271.968,271.662,271.7212,12077.0
2024-07-31 12:20:00,275.39,275.67,275.25,275.42,9162.0,271.8594,272.1358,271.7212,271.889,9162.0
2024-07-31 12:30:00,275.53,276.04,275.37,275.82,7275.0,271.9976,272.5011,271.8396,272.2839,7275.0
2024-07-31 12:40:00,275.94,275.94,275.58,275.78,5555.0,272.4023,272.4023,272.047,272.2444,5555.0
2024-07-31 12:50:00,275.86,276.18,275.81,275.91,6092.0,272.3234,272.6393,272.274,272.3727,6092.0
2024-07-31 13:00:00,275.85,276.36,275.74,276.11,5293.0,272.3135,272.817,272.2049,272.5702,5293.0
2024-07-31 13:10:00,276.22,276.42,275.86,276.02,3577.0,272.6787,272.8762,272.3234,272.4813,3577.0
2024-07-31 13:20:00,275.89,276.47,275.89,276.3,6163.0,272.353,272.9255,272.353,272.7577,6163.0
2024-07-31 13:30:00,276.38,276.4,276.1,276.4,3938.0,272.8367,272.8564,272.5603,272.8564,3938.0
2024-07-31 13:40:00,276.4,276.57,276.24,276.25,6633.0,272.8564,273.0243,272.6985,272.7084,6633.0
2024-07-31 13:50:00,276.4,276.86,276.31,276.86,5590.0,272.8564,273.3105,272.7676,273.3105,5590.0
2024-07-31 14:00:00,276.59,277.01,276.4,277.01,4237.0,273.044,273.4586,272.8564,273.4586,4237.0
2024-07-31 14:10:00,276.88,277.27,276.87,277.17,9228.0,273.3303,273.7153,273.3204,273.6166,9228.0
2024-07-31 14:20:00,277.03,277.23,276.47,276.61,8147.0,273.4784,273.6758,272.9255,273.0637,8147.0
2024-07-31 14:30:00,276.75,276.88,276.49,276.54,4550.0,273.202,273.3303,272.9453,272.9946,4550.0
2024-07-31 14:40:00,276.73,276.95,276.58,276.93,9003.0,273.1822,273.3994,273.0341,273.3796,9003.0
2024-07-31 14:50:00,276.86,277.1,276.47,276.56,21993.0,273.3105,273.5475,272.9255,273.0144,21993.0
2024-07-31 15:00:00,276.55,276.55,275.19,275.71,23164.0,273.0045,273.0045,271.662,272.1753,23164.0
2024-07-31 15:10:00,275.72,275.87,274.8,274.8,14215.0,272.1852,272.3332,271.277,271.277,14215.0
2024-07-31 15:20:00,274.74,275.21,274.74,274.9,11011.0,271.2177,271.6817,271.2177,271.3757,11011.0
2024-07-31 15:30:00,274.85,275.63,274.71,275.63,48958.0,271.3263,272.0963,271.1881,272.0963,48958.0
2024-07-31 15:40:00,275.65,276.57,275.62,276.32,28895.0,272.1161,273.0243,272.0864,272.7775,28895.0
2024-07-31 15:50:00,276.35,276.66,275.56,275.56,109980.0,272.8071,273.1131,272.0272,272.0272,109980.0
2024-08-01 09:30:00,277.91,277.91,274.57,274.81,30944.0,274.3471,274.3471,271.0499,271.2868,30944.0
2024-08-01 09:40:00,274.88,275.56,273.72,273.74,8788.0,271.3559,272.0272,270.2108,270.2305,8788.0
2024-08-01 09:50:00,273.54,273.85,272.45,272.68,20396.0,270.0331,270.3391,268.9571,269.1841,20396.0
2024-08-01 10:00:00,272.57,273.33,272.15,272.92,11605.0,269.0755,269.8258,268.6609,269.4211,11605.0
2024-08-01 10:10:00,272.95,272.95,271.86,272.79,14829.0,269.4507,269.4507,268.3746,269.2927,14829.0
2024-08-01 10:20:00,273.1,273.22,272.84,273.07,5104.0,269.5987,269.7172,269.3421,269.5691,5104.0
2024-08-01 10:30:00,273.04,273.13,271.31,271.45,23782.0,269.5395,269.6284,267.8317,267.9699,23782.0
2024-08-01 10:40:00,271.51,271.59,270.91,271.33,9316.0,268.0291,268.1081,267.4368,267.8514,9316.0
2024-08-01 10:50:00,271.09,271.37,270.79,271.12,6679.0,267.6145,267.8909,267.3184,267.6441,6679.0
2024-08-01 11:00:00,270.97,271.42,270.79,271.33,13106.0,267.4961,267.9403,267.3184,267.8514,13106.0
2024-08-01 11:10:00,271.48,271.48,270.5,271.03,5554.0,267.9995,267.9995,267.0321,267.5553,5554.0
2024-08-01 11:20:00,270.92,271.16,270.51,270.66,17482.0,267.4467,267.6836,267.042,267.19,17482.0
2024-08-01 11:30:00,270.67,271.15,270.55,270.92,6635.0,267.1999,267.6737,267.0814,267.4467,6635.0
2024-08-01 11:40:00,270.92,271.08,270.18,270.22,12972.0,267.4467,267.6046,266.7162,266.7557,12972.0
2024-08-01 11:50:00,270.42,270.57,270.16,270.32,7116.0,266.9531,267.1012,266.6964,266.8544,7116.0
2024-08-01 12:00:00,270.32,270.9,270.19,270.75,10185.0,266.8544,267.427,266.7261,267.2789,10185.0
2024-08-01 12:10:00,270.75,271.22,270.22,270.94,6760.0,267.2789,267.7428,266.7557,267.4664,6760.0
2024-08-01 12:20:00,271.07,271.27,270.68,271.2,5035.0,267.5948,267.7922,267.2098,267.7231,5035.0
2024-08-01 12:30:00,271.24,271.24,270.97,270.99,14343.0,267.7626,267.7626,267.4961,267.5158,14343.0
2024-08-01 12:40:00,271.05,271.17,270.49,270.49,9873.0,267.575,267.6935,267.0222,267.0222,9873.0
2024-08-01 12:50:00,270.52,270.92,270.12,270.91,4139.0,267.0518,267.4467,266.657,267.4368,4139.0
2024-08-01 13:00:00,270.9,271.06,270.63,271.05,3187.0,267.427,267.5849,267.1604,267.575,3187.0
2024-08-01 13:10:00,271.01,271.54,271.01,271.34,5250.0,267.5355,268.0587,267.5355,267.8613,5250.0
2024-08-01 13:20:00,271.34,271.93,271.26,271.93,3765.0,267.8613,268.4437,267.7823,268.4437,3765.0
2024-08-01 13:30:00,271.66,271.69,271.45,271.64,5748.0,268.1772,268.2068,267.9699,268.1575,5748.0
2024-08-01 13:40:00,271.51,271.8,271.49,271.57,2579.0,268.0291,268.3154,268.0094,268.0884,2579.0
2024-08-01 13:50:00,271.46,271.78,271.42,271.65,4154.0,267.9798,268.2957,267.9403,268.1673,4154.0
2024-08-01 14:00:00,271.74,271.8,270.93,271.12,4696.0,268.2562,268.3154,267.4566,267.6441,4696.0
2024-08-01 14:10:00,271.05,271.3,270.92,271.29,5088.0,267.575,267.8218,267.4467,267.812,5088.0
2024-08-01 14:20:00,271.37,271.41,270.85,270.96,6105.0,267.8909,267.9304,267.3776,267.4862,6105.0
2024-08-01 14:30:00,271.09,271.22,270.83,271.22,5414.0,267.6145,267.7428,267.3578,267.7428,5414.0
2024-08-01 14:40:00,271.22,271.37,270.87,271.0,5029.0,267.7428,267.8909,267.3973,267.5257,5029.0
2024-08-01 14:50:00,270.96,271.33,270.83,271.15,4838.0,267.4862,267.8514,267.3578,267.6737,4838.0
2024-08-01 15:00:00,271.23,271.23,270.82,270.84,4495.0,267.7527,267.7527,267.348,267.3677,4495.0
2024-08-01 15:10:00,270.99,271.12,270.22,270.42,10059.0,267.5158,267.6441,266.7557,266.9531,10059.0
2024-08-01 15:20:00,270.38,270.86,270.38,270.66,7634.0,266.9136,267.3875,266.9136,267.19,7634.0
2024-08-01 15:30:00,270.91,271.57,270.88,271.49,15221.0,267.4368,268.0884,267.4072,268.0094,15221.0
2024-08-01 15:40:00,271.57,271.72,271.42,271.72,15478.0,268.0884,268.2364,267.9403,268.2364,15478.0
2024-08-01 15:50:00,271.64,272.27,271.49,271.96,86695.0,268.1575,268.7794,268.0094,268.4734,86695.0
2024-08-02 09:30:00,270.23,272.06,270.12,271.8,48275.0,266.7655,268.5721,266.657,268.3154,48275.0
2024-08-02 09:40:00,272.0,275.48,271.75,275.39,36331.0,268.5128,271.9482,268.2661,271.8594,36331.0
2024-08-02 09:50:00,274.68,276.31,274.04,274.31,18607.0,271.1585,272.7676,270.5267,270.7932,18607.0
2024-08-02 10:00:00,274.46,274.8,273.5,273.69,19845.0,270.9413,271.277,269.9936,270.1812,19845.0
2024-08-02 10:10:00,273.76,274.16,272.15,272.21,25872.0,270.2503,270.6452,268.6609,268.7202,25872.0
2024-08-02 10:20:00,272.19,272.19,269.88,270.25,12315.0,268.7004,268.7004,266.42,266.7853,12315.0
2024-08-02 10:30:00,270.07,270.72,269.81,270.62,18179.0,266.6076,267.2493,266.3509,267.1505,18179.0
2024-08-02 10:40:00,270.49,270.69,268.45,269.15,17962.0,267.0222,267.2196,265.0084,265.6994,17962.0
2024-08-02 10:50:00,269.34,269.78,269.07,269.28,6938.0,265.887,266.3213,265.6204,265.8277,6938.0
2024-08-02 11:00:00,269.33,269.45,268.01,268.65,15274.0,265.8771,265.9955,264.574,265.2058,15274.0
2024-08-02 11:10:00,268.4,269.38,268.3,268.79,24149.0,264.959,265.9264,264.8603,265.344,24149.0
2024-08-02 11:20:00,268.79,268.89,267.95,268.75,7280.0,265.344,265.4427,264.5148,265.3045,7280.0
2024-08-02 11:30:00,268.89,269.31,268.58,269.31,15159.0,265.4427,265.8573,265.1367,265.8573,15159.0
2024-08-02 11:40:00,268.82,269.86,268.79,269.65,16692.0,265.3736,266.4003,265.344,266.193,16692.0
2024-08-02 11:50:00,269.66,269.66,268.99,269.3,5468.0,266.2028,266.2028,265.5414,265.8475,5468.0
2024-08-02 12:00:00,269.15,269.9,269.13,269.84,8197.0,265.6994,266.4398,265.6796,266.3805,8197.0
2024-08-02 12:10:00,269.66,270.01,269.59,270.0,4242.0,266.2028,266.5484,266.1337,266.5385,4242.0
2024-08-02 12:20:00,270.07,270.26,269.63,270.26,5578.0,266.6076,266.7952,266.1732,266.7952,5578.0
2024-08-02 12:30:00,270.12,270.25,270.02,270.25,5964.0,266.657,266.7853,266.5582,266.7853,5964.0
2024-08-02 12:40:00,270.3,270.41,270.14,270.26,4170.0,266.8346,266.9432,266.6767,266.7952,4170.0
2024-08-02 12:50:00,270.17,270.36,269.71,270.21,2171.0,266.7063,266.8939,266.2522,266.7458,2171.0
2024-08-02 13:00:00,270.3,270.31,269.5,269.67,5457.0,266.8346,266.8445,266.0449,266.2127,5457.0
2024-08-02 13:10:00,269.5,269.84,269.34,269.79,2829.0,266.0449,266.3805,265.887,266.3312,2829.0
2024-08-02 13:20:00,269.86,269.88,269.46,269.59,15848.0,266.4003,266.42,266.0054,266.1337,15848.0
2024-08-02 13:30:00,269.58,269.75,269.12,269.25,17949.0,266.1239,266.2917,265.6698,265.7981,17949.0
2024-08-02 13:40:00,269.05,269.25,268.83,269.25,5947.0,265.6007,265.7981,265.3835,265.7981,5947.0
2024-08-02 13:50:00,269.26,269.37,268.86,269.1,3891.0,265.808,265.9166,265.4131,265.65,3891.0
2024-08-02 14:00:00,268.84,268.89,268.41,268.53,5720.0,265.3934,265.4427,264.9689,265.0873,5720.0
2024-08-02 14:10:00,268.65,269.09,268.5,268.9,6065.0,265.2058,265.6402,265.0577,265.4526,6065.0
2024-08-02 14:20:00,268.87,269.48,268.87,269.48,11560.0,265.423,266.0252,265.423,266.0252,11560.0
2024-08-02 14:30:00,269.46,269.54,268.97,269.0,8900.0,266.0054,266.0844,265.5217,265.5513,8900.0
2024-08-02 14:40:00,269.12,269.22,268.94,269.19,6051.0,265.6698,265.7685,265.4921,265.7389,6051.0
2024-08-02 14:50:00,269.28,269.92,269.2,269.92,8070.0,265.8277,266.4595,265.7487,266.4595,8070.0
2024-08-02 15:00:00,269.8,270.04,269.77,269.93,8885.0,266.3411,266.578,266.3114,266.4694,8885.0
2024-08-02 15:10:00,269.91,270.39,269.78,270.25,12185.0,266.4496,266.9235,266.3213,266.7853,12185.0
2024-08-02 15:20:00,270.3,270.99,270.05,270.97,12014.0,266.8346,267.5158,266.5878,267.4961,12014.0
2024-08-02 15:30:00,271.02,271.02,270.49,270.52,26117.0,267.5454,267.5454,267.0222,267.0518,26117.0
2024-08-02 15:40:00,270.48,271.12,270.21,270.91,19247.0,267.0123,267.6441,266.7458,267.4368,19247.0
2024-08-02 15:50:00,270.99,271.44,270.52,271.28,65425.0,267.5158,267.96,267.0518,267.8021,65425.0
2024-08-05 09:30:00,270.32,270.87,264.93,267.34,77611.0,266.8544,267.3973,261.5335,263.9126,77611.0
2024-08-05 09:40:00,267.5,267.84,263.72,264.56,37352.0,264.0705,264.4062,260.339,261.1682,37352.0
2024-08-05 09:50:00,264.63,267.04,264.45,265.91,36937.0,261.2373,263.6164,261.0596,262.5009,36937.0
2024-08-05 10:00:00,265.59,268.46,265.34,265.6,22372.0,262.185,265.0182,261.9382,262.1949,22372.0
2024-08-05 10:10:00,265.15,265.96,264.64,265.26,35291.0,261.7507,262.5503,261.2472,261.8593,35291.0
2024-08-05 10:20:00,265.26,266.36,264.97,265.66,23795.0,261.8593,262.9452,261.573,262.2541,23795.0
2024-08-05 10:30:00,265.35,266.35,263.44,263.44,12599.0,261.9481,262.9353,260.0626,260.0626,12599.0
2024-08-05 10:40:00,263.41,263.68,262.54,262.85,35422.0,260.033,260.2995,259.1741,259.4802,35422.0
2024-08-05 10:50:00,262.97,263.82,262.65,262.79,18775.0,259.5986,260.4377,259.2827,259.4209,18775.0
2024-08-05 11:00:00,262.57,263.13,262.36,262.83,19458.0,259.2037,259.7566,258.9964,259.4604,19458.0
2024-08-05 11:10:00,262.68,263.46,262.6,263.19,12752.0,259.3123,260.0823,259.2334,259.8158,12752.0
2024-08-05 11:20:00,262.92,263.38,262.62,263.01,33393.0,259.5493,260.0034,259.2531,259.6381,33393.0
2024-08-05 11:30:00,262.9,264.15,262.9,263.69,19310.0,259.5295,260.7635,259.5295,260.3094,19310.0
2024-08-05 11:40:00,263.55,263.59,263.0,263.09,19159.0,260.1712,260.2107,259.6282,259.7171,19159.0
2024-08-05 11:50:00,262.94,263.78,262.7,263.66,20251.0,259.569,260.3982,259.3321,260.2798,20251.0
2024-08-05 12:00:00,263.54,264.16,263.34,264.11,23365.0,260.1613,260.7734,259.9639,260.724,23365.0
2024-08-05 12:10:00,263.94,264.17,263.54,263.66,16084.0,260.5562,260.7832,260.1613,260.2798,16084.0
2024-08-05 12:20:00,263.66,264.13,263.65,263.75,20881.0,260.2798,260.7437,260.2699,260.3686,20881.0
2024-08-05 12:30:00,263.76,264.01,263.4,263.5,16054.0,260.3785,260.6253,260.0231,260.1218,16054.0
2024-08-05 12:40:00,263.58,263.69,262.91,262.94,25648.0,260.2008,260.3094,259.5394,259.569,25648.0
2024-08-05 12:50:00,262.79,263.22,262.67,263.15,57770.0,259.4209,259.8454,259.3025,259.7763,57770.0
2024-08-05 13:00:00,263.07,263.17,262.67,262.85,13455.0,259.6973,259.7961,259.3025,259.4802,13455.0
2024-08-05 13:10:00,262.98,263.1,262.75,262.76,5222.0,259.6085,259.727,259.3814,259.3913,5222.0
2024-08-05 13:20:00,263.02,263.82,262.94,263.41,10172.0,259.648,260.4377,259.569,260.033,10172.0
2024-08-05 13:30:00,263.33,263.34,263.0,263.0,13840.0,259.954,259.9639,259.6282,259.6282,13840.0
2024-08-05 13:40:00,263.09,263.1,262.58,262.78,6523.0,259.7171,259.727,259.2136,259.4111,6523.0
2024-08-05 13:50:00,262.56,263.05,262.38,262.65,15191.0,259.1939,259.6776,259.0162,259.2827,15191.0
2024-08-05 14:00:00,262.68,263.38,262.52,263.24,11847.0,259.3123,260.0034,259.1544,259.8652,11847.0
2024-08-05 14:10:00,263.05,263.61,263.0,263.61,12226.0,259.6776,260.2304,259.6282,260.2304,12226.0
2024-08-05 14:20:00,263.5,263.62,263.02,263.47,15078.0,260.1218,260.2403,259.648,260.0922,15078.0
2024-08-05 14:30:00,263.38,263.38,262.76,263.03,18797.0,260.0034,260.0034,259.3913,259.6578,18797.0
2024-08-05 14:40:00,262.96,263.74,262.96,263.65,55884.0,259.5887,260.3587,259.5887,260.2699,55884.0
2024-08-05 14:50:00,263.63,264.3,263.63,264.18,46637.0,260.2502,260.9116,260.2502,260.7931,46637.0
2024-08-05 15:00:00,264.24,264.71,264.18,264.56,92526.0,260.8523,261.3163,260.7931,261.1682,92526.0
2024-08-05 15:10:00,264.61,264.65,264.16,264.62,139309.0,261.2176,261.2571,260.7734,261.2275,139309.0
2024-08-05 15:20:00,264.61,265.37,264.49,264.61,106987.0,261.2176,261.9678,261.0991,261.2176,106987.0
2024-08-05 15:30:00,264.61,265.5,264.49,265.33,99091.0,261.2176,262.0962,261.0991,261.9284,99091.0
2024-08-05 15:40:00,265.16,266.05,265.05,265.87,298184.0,261.7605,262.6391,261.652,262.4614,298184.0
2024-08-05 15:50:00,265.85,271.11,265.85,269.31,1061012.0,262.4417,267.6343,262.4417,265.8573,1061012.0
2024-08-06 09:30:00,268.79,269.06,266.7,268.16,63751.0,265.344,265.6105,263.2808,264.7221,63751.0
2024-08-06 09:40:00,268.18,268.98,267.65,268.27,35331.0,264.7418,265.5316,264.2186,264.8307,35331.0
2024-08-06 09:50:00,268.54,269.74,268.2,269.47,13686.0,265.0972,266.2818,264.7616,266.0153,13686.0
2024-08-06 10:00:00,269.27,269.87,268.54,269.41,26176.0,265.8178,266.4102,265.0972,265.9561,26176.0
2024-08-06 10:10:00,269.61,270.51,269.19,269.4,20895.0,266.1535,267.042,265.7389,265.9462,20895.0
2024-08-06 10:20:00,269.43,270.4,269.43,269.99,21662.0,265.9758,266.9334,265.9758,266.5286,21662.0
2024-08-06 10:30:00,270.16,270.51,269.89,269.97,19323.0,266.6964,267.042,266.4299,266.5089,19323.0
2024-08-06 10:40:00,270.06,270.23,269.24,269.24,34899.0,266.5977,266.7655,265.7882,265.7882,34899.0
2024-08-06 10:50:00,269.29,269.3,268.5,268.56,29420.0,265.8376,265.8475,265.0577,265.117,29420.0
2024-08-06 11:00:00,268.8,268.8,266.98,267.09,31707.0,265.3539,265.3539,263.5572,263.6658,31707.0
2024-08-06 11:10:00,267.02,267.53,266.21,266.28,37652.0,263.5967,264.1002,262.7971,262.8662,37652.0
2024-08-06 11:20:00,266.07,266.83,266.07,266.58,39627.0,262.6589,263.4091,262.6589,263.1623,39627.0
2024-08-06 11:30:00,266.45,266.61,265.86,266.61,11601.0,263.034,263.192,262.4516,263.192,11601.0
2024-08-06 11:40:00,266.62,267.81,266.53,267.81,9586.0,263.2018,264.3766,263.113,264.3766,9586.0
2024-08-06 11:50:00,267.86,268.05,267.35,267.49,10732.0,264.4259,264.6135,263.9225,264.0607,10732.0
2024-08-06 12:00:00,267.61,267.98,267.58,267.59,15454.0,264.1791,264.5444,264.1495,264.1594,15454.0
2024-08-06 12:10:00,267.58,268.2,267.32,267.84,12618.0,264.1495,264.7616,263.8928,264.4062,12618.0
2024-08-06 12:20:00,267.89,268.03,267.69,267.88,11735.0,264.4555,264.5937,264.2581,264.4457,11735.0
2024-08-06 12:30:00,267.81,268.1,267.66,267.88,9137.0,264.3766,264.6628,264.2285,264.4457,9137.0
2024-08-06 12:40:00,267.87,267.95,267.28,267.45,12541.0,264.4358,264.5148,263.8534,264.0212,12541.0
2024-08-06 12:50:00,267.45,268.15,267.41,267.69,20608.0,264.0212,264.7122,263.9817,264.2581,20608.0
2024-08-06 13:00:00,267.84,268.07,267.71,267.94,10549.0,264.4062,264.6332,264.2778,264.5049,10549.0
2024-08-06 13:10:00,267.95,268.49,267.83,268.41,10508.0,264.5148,265.0478,264.3963,264.9689,10508.0
2024-08-06 13:20:00,268.27,268.5,267.65,268.04,23047.0,264.8307,265.0577,264.2186,264.6036,23047.0
2024-08-06 13:30:00,268.13,268.25,267.66,267.86,7137.0,264.6925,264.8109,264.2285,264.4259,7137.0
2024-08-06 13:40:00,267.86,268.29,267.82,268.1,13743.0,264.4259,264.8504,264.3864,264.6628,13743.0
2024-08-06 13:50:00,268.11,268.27,267.96,268.1,8922.0,264.6727,264.8307,264.5246,264.6628,8922.0
2024-08-06 14:00:00,268.13,268.13,267.55,267.57,13913.0,264.6925,264.6925,264.1199,264.1396,13913.0
2024-08-06 14:10:00,267.69,267.77,267.48,267.72,5865.0,264.2581,264.3371,264.0508,264.2877,5865.0
2024-08-06 14:20:00,267.82,268.01,267.68,267.83,16489.0,264.3864,264.574,264.2482,264.3963,16489.0
2024-08-06 14:30:00,267.79,268.2,267.73,268.11,16019.0,264.3568,264.7616,264.2976,264.6727,16019.0
2024-08-06 14:40:00,267.95,268.26,267.89,268.12,14900.0,264.5148,264.8208,264.4555,264.6826,14900.0
2024-08-06 14:50:00,268.11,268.27,267.36,267.46,27140.0,264.6727,264.8307,263.9323,264.0311,27140.0
2024-08-06 15:00:00,267.39,267.4,266.29,266.58,26738.0,263.962,263.9718,262.8761,263.1623,26738.0
2024-08-06 15:10:00,266.65,266.65,265.88,266.05,20640.0,263.2314,263.2314,262.4713,262.6391,20640.0
2024-08-06 15:20:00,266.1,266.65,266.1,266.18,27130.0,262.6885,263.2314,262.6885,262.7675,27130.0
2024-08-06 15:30:00,266.18,266.25,265.86,265.95,34194.0,262.7675,262.8366,262.4516,262.5404,34194.0
2024-08-06 15:40:00,265.99,265.99,265.31,265.54,23677.0,262.5799,262.5799,261.9086,262.1357,23677.0
2024-08-06 15:50:00,265.32,265.94,264.84,265.06,216735.0,261.9185,262.5305,261.4446,261.6618,216735.0
2024-08-07 09:30:00,266.67,268.44,265.95,267.99,33981.0,263.2512,264.9985,262.5404,264.5543,33981.0
2024-08-07 09:40:00,267.85,268.15,266.78,266.84,10093.0,264.4161,264.7122,263.3598,263.419,10093.0
2024-08-07 09:50:00,266.9,269.1,266.84,269.1,4486.0,263.4782,265.65,263.419,265.65,4486.0
2024-08-07 10:00:00,269.01,269.67,268.25,269.65,19230.0,265.5612,266.2127,264.8109,266.193,19230.0
2024-08-07 10:10:00,269.42,269.81,268.67,269.2,24901.0,265.9659,266.3509,265.2255,265.7487,24901.0
2024-08-07 10:20:00,269.29,269.86,268.38,268.56,15065.0,265.8376,266.4003,264.9393,265.117,15065.0
2024-08-07 10:30:00,268.54,269.04,268.44,268.74,7770.0,265.0972,265.5908,264.9985,265.2946,7770.0
2024-08-07 10:40:00,268.83,269.38,268.69,269.01,18308.0,265.3835,265.9264,265.2453,265.5612,18308.0
2024-08-07 10:50:00,268.95,269.38,268.78,269.38,15226.0,265.502,265.9264,265.3341,265.9264,15226.0
2024-08-07 11:00:00,269.38,269.65,268.85,269.17,16616.0,265.9264,266.193,265.4032,265.7191,16616.0
2024-08-07 11:10:00,269.25,269.49,268.86,268.88,26965.0,265.7981,266.035,265.4131,265.4328,26965.0
2024-08-07 11:20:00,269.01,269.15,268.54,268.97,51008.0,265.5612,265.6994,265.0972,265.5217,51008.0
2024-08-07 11:30:00,268.91,269.27,268.4,269.07,55943.0,265.4625,265.8178,264.959,265.6204,55943.0
2024-08-07 11:40:00,269.05,269.07,268.11,268.47,21787.0,265.6007,265.6204,264.6727,265.0281,21787.0
2024-08-07 11:50:00,268.19,268.47,267.91,267.93,14259.0,264.7517,265.0281,264.4753,264.495,14259.0
2024-08-07 12:00:00,267.92,268.46,267.78,268.32,19484.0,264.4852,265.0182,264.347,264.88,19484.0
2024-08-07 12:10:00,268.32,268.53,268.16,268.16,10030.0,264.88,265.0873,264.7221,264.7221,10030.0
2024-08-07 12:20:00,268.34,268.55,268.22,268.45,2679.0,264.8998,265.1071,264.7813,265.0084,2679.0
2024-08-07 12:30:00,268.4,268.55,268.18,268.23,5617.0,264.959,265.1071,264.7418,264.7912,5617.0
2024-08-07 12:40:00,268.12,268.34,267.54,267.68,14179.0,264.6826,264.8998,264.11,264.2482,14179.0
2024-08-07 12:50:00,267.65,267.93,267.6,267.79,7356.0,264.2186,264.495,264.1693,264.3568,7356.0
2024-08-07 13:00:00,267.78,267.8,267.52,267.52,8610.0,264.347,264.3667,264.0903,264.0903,8610.0
2024-08-07 13:10:00,267.63,267.84,267.3,267.38,16562.0,264.1989,264.4062,263.8731,263.9521,16562.0
2024-08-07 13:20:00,267.45,268.18,267.41,267.77,28115.0,264.0212,264.7418,263.9817,264.3371,28115.0
2024-08-07 13:30:00,268.02,268.29,267.84,268.17,4439.0,264.5839,264.8504,264.4062,264.732,4439.0
2024-08-07 13:40:00,268.21,268.26,267.79,267.8,17803.0,264.7714,264.8208,264.3568,264.3667,17803.0
2024-08-07 13:50:00,267.87,267.96,267.5,267.75,21144.0,264.4358,264.5246,264.0705,264.3173,21144.0
2024-08-07 14:00:00,267.81,267.97,267.45,267.5,9455.0,264.3766,264.5345,264.0212,264.0705,9455.0
2024-08-07 14:10:00,267.59,267.59,266.84,267.13,8855.0,264.1594,264.1594,263.419,263.7053,8855.0
2024-08-07 14:20:00,267.06,267.18,266.87,266.94,11542.0,263.6362,263.7546,263.4486,263.5177,11542.0
2024-08-07 14:30:00,266.99,267.32,266.9,267.12,10975.0,263.5671,263.8928,263.4782,263.6954,10975.0
2024-08-07 14:40:00,267.19,267.49,267.08,267.09,11024.0,263.7645,264.0607,263.6559,263.6658,11024.0
2024-08-07 14:50:00,266.96,267.09,266.86,266.92,17905.0,263.5375,263.6658,263.4387,263.498,17905.0
2024-08-07 15:00:00,266.93,267.24,266.79,266.91,25475.0,263.5078,263.8139,263.3696,263.4881,25475.0
2024-08-07 15:10:00,266.94,267.21,266.58,266.63,53746.0,263.5177,263.7843,263.1623,263.2117,53746.0
2024-08-07 15:20:00,266.73,266.76,266.25,266.52,62924.0,263.3104,263.34,262.8366,263.1031,62924.0
2024-08-07 15:30:00,266.5,266.8,266.39,266.51,88719.0,263.0834,263.3795,262.9748,263.0932,88719.0
2024-08-07 15:40:00,266.51,266.6,265.76,266.6,65663.0,263.0932,263.1821,262.3528,263.1821,65663.0
2024-08-07 15:50:00,266.55,266.59,265.39,265.82,101166.0,263.1327,263.1722,261.9876,262.4121,101166.0
2024-08-08 09:30:00,265.45,267.43,265.45,267.08,15545.0,262.0468,264.0014,262.0468,263.6559,15545.0
2024-08-08 09:40:00,266.86,267.78,266.5,267.11,5023.0,263.4387,264.347,263.0834,263.6855,5023.0
2024-08-08 09:50:00,266.88,268.31,266.57,267.97,19451.0,263.4585,264.8702,263.1525,264.5345,19451.0
2024-08-08 10:00:00,268.27,268.79,267.6,267.7,8794.0,264.8307,265.344,264.1693,264.268,8794.0
2024-08-08 10:10:00,267.66,267.92,267.14,267.82,9215.0,264.2285,264.4852,263.7152,264.3864,9215.0
2024-08-08 10:20:00,267.82,268.32,267.61,268.09,5971.0,264.3864,264.88,264.1791,264.653,5971.0
2024-08-08 10:30:00,268.1,268.48,267.86,268.41,5314.0,264.6628,265.038,264.4259,264.9689,5314.0
2024-08-08 10:40:00,268.28,268.43,267.87,268.39,5773.0,264.8405,264.9886,264.4358,264.9491,5773.0
2024-08-08 10:50:00,268.35,268.99,268.32,268.61,14191.0,264.9096,265.5414,264.88,265.1663,14191.0
2024-08-08 11:00:00,268.75,269.22,268.49,269.22,24124.0,265.3045,265.7685,265.0478,265.7685,24124.0
2024-08-08 11:10:00,269.22,269.25,268.66,268.78,9075.0,265.7685,265.7981,265.2157,265.3341,9075.0
2024-08-08 11:20:00,268.78,269.17,268.55,269.03,6906.0,265.3341,265.7191,265.1071,265.5809,6906.0
2024-08-08 11:30:00,268.91,269.03,268.43,268.54,9633.0,265.4625,265.5809,264.9886,265.0972,9633.0
2024-08-08 11:40:00,268.5,268.59,268.2,268.27,7956.0,265.0577,265.1466,264.7616,264.8307,7956.0
2024-08-08 11:50:00,268.12,268.48,268.09,268.09,4232.0,264.6826,265.038,264.653,264.653,4232.0
2024-08-08 12:00:00,268.1,268.49,267.91,268.38,3936.0,264.6628,265.0478,264.4753,264.9393,3936.0
2024-08-08 12:10:00,268.38,268.67,268.26,268.44,4386.0,264.9393,265.2255,264.8208,264.9985,4386.0
2024-08-08 12:20:00,268.52,268.52,268.21,268.25,7666.0,265.0775,265.0775,264.7714,264.8109,7666.0
2024-08-08 12:30:00,268.42,268.42,267.73,267.73,19513.0,264.9787,264.9787,264.2976,264.2976,19513.0
2024-08-08 12:40:00,267.83,267.88,267.6,267.74,4353.0,264.3963,264.4457,264.1693,264.3075,4353.0
2024-08-08 12:50:00,267.69,267.84,267.56,267.62,5077.0,264.2581,264.4062,264.1298,264.189,5077.0
2024-08-08 13:00:00,267.62,267.83,267.37,267.76,15161.0,264.189,264.3963,263.9422,264.3272,15161.0
2024-08-08 13:10:00,267.75,268.47,267.74,268.47,3431.0,264.3173,265.0281,264.3075,265.0281,3431.0
2024-08-08 13:20:00,268.66,268.8,268.29,268.72,7344.0,265.2157,265.3539,264.8504,265.2749,7344.0
2024-08-08 13:30:00,268.77,268.88,268.57,268.68,5706.0,265.3243,265.4328,265.1268,265.2354,5706.0
2024-08-08 13:40:00,268.73,268.86,268.67,268.79,4692.0,265.2848,265.4131,265.2255,265.344,4692.0
2024-08-08 13:50:00,268.78,269.09,268.7,269.09,6316.0,265.3341,265.6402,265.2552,265.6402,6316.0
2024-08-08 14:00:00,269.18,269.41,269.08,269.31,3494.0,265.729,265.9561,265.6303,265.8573,3494.0
2024-08-08 14:10:00,269.36,269.61,269.3,269.5,4071.0,265.9067,266.1535,265.8475,266.0449,4071.0
2024-08-08 14:20:00,269.58,269.67,269.23,269.23,4543.0,266.1239,266.2127,265.7784,265.7784,4543.0
2024-08-08 14:30:00,269.37,269.65,269.14,269.14,4392.0,265.9166,266.193,265.6895,265.6895,4392.0
2024-08-08 14:40:00,269.25,269.4,269.03,269.38,4898.0,265.7981,265.9462,265.5809,265.9264,4898.0
2024-08-08 14:50:00,269.42,269.46,269.25,269.38,2660.0,265.9659,266.0054,265.7981,265.9264,2660.0
2024-08-08 15:00:00,269.4,269.76,269.23,269.64,5867.0,265.9462,266.3016,265.7784,266.1831,5867.0
2024-08-08 15:10:00,269.58,269.74,269.43,269.44,3209.0,266.1239,266.2818,265.9758,265.9857,3209.0
2024-08-08 15:20:00,269.51,269.67,269.44,269.51,4961.0,266.0548,266.2127,265.9857,266.0548,4961.0
2024-08-08 15:30:00,269.48,269.55,268.96,269.47,6691.0,266.0252,266.0943,265.5118,266.0153,6691.0
2024-08-08 15:40:00,269.54,270.05,269.54,269.71,13381.0,266.0844,266.5878,266.0844,266.2522,13381.0
2024-08-08 15:50:00,269.61,269.62,268.88,269.22,69521.0,266.1535,266.1634,265.4328,265.7685,69521.0
2024-08-09 09:30:00,270.65,270.65,269.0,269.38,31696.0,267.1802,267.1802,265.5513,265.9264,31696.0
2024-08-09 09:40:00,269.37,269.7,268.61,268.81,12705.0,265.9166,266.2423,265.1663,265.3637,12705.0
2024-08-09 09:50:00,268.5,269.1,267.92,269.1,12688.0,265.0577,265.65,264.4852,265.65,12688.0
2024-08-09 10:00:00,269.11,269.78,268.86,269.11,7220.0,265.6599,266.3213,265.4131,265.6599,7220.0
2024-08-09 10:10:00,269.11,269.24,268.69,268.73,7638.0,265.6599,265.7882,265.2453,265.2848,7638.0
2024-08-09 10:20:00,268.6,269.31,268.6,269.16,4050.0,265.1564,265.8573,265.1564,265.7093,4050.0
2024-08-09 10:30:00,268.85,269.0,268.66,268.88,4813.0,265.4032,265.5513,265.2157,265.4328,4813.0
2024-08-09 10:40:00,268.93,269.26,268.55,268.56,5581.0,265.4822,265.808,265.1071,265.117,5581.0
2024-08-09 10:50:00,268.69,269.12,268.69,268.93,9571.0,265.2453,265.6698,265.2453,265.4822,9571.0
2024-08-09 11:00:00,268.87,269.09,268.67,269.09,8428.0,265.423,265.6402,265.2255,265.6402,8428.0
2024-08-09 11:10:00,268.99,269.08,268.71,268.74,3741.0,265.5414,265.6303,265.265,265.2946,3741.0
2024-08-09 11:20:00,268.71,268.92,268.5,268.55,4781.0,265.265,265.4723,265.0577,265.1071,4781.0
2024-08-09 11:30:00,268.55,268.67,268.23,268.32,8887.0,265.1071,265.2255,264.7912,264.88,8887.0
2024-08-09 11:40:00,268.32,268.79,268.29,268.74,3571.0,264.88,265.344,264.8504,265.2946,3571.0
2024-08-09 11:50:00,268.75,268.89,268.36,268.42,5011.0,265.3045,265.4427,264.9195,264.9787,5011.0
2024-08-09 12:00:00,268.34,268.53,268.34,268.53,900.0,264.8998,265.0873,264.8998,265.0873,900.0
2024-08-09 12:10:00,268.57,268.73,268.41,268.63,18334.0,265.1268,265.2848,264.9689,265.1861,18334.0
2024-08-09 12:20:00,268.65,268.7,268.25,268.28,4953.0,265.2058,265.2552,264.8109,264.8405,4953.0
2024-08-09 12:30:00,268.45,268.74,268.45,268.69,1853.0,265.0084,265.2946,265.0084,265.2453,1853.0
2024-08-09 12:40:00,268.65,268.78,268.48,268.69,4959.0,265.2058,265.3341,265.038,265.2453,4959.0
2024-08-09 12:50:00,268.75,268.87,268.52,268.87,4863.0,265.3045,265.423,265.0775,265.423,4863.0
2024-08-09 13:00:00,268.89,269.05,268.87,269.02,2029.0,265.4427,265.6007,265.423,265.5711,2029.0
2024-08-09 13:10:00,269.13,269.21,268.89,269.2,3930.0,265.6796,265.7586,265.4427,265.7487,3930.0
2024-08-09 13:20:00,269.09,269.77,269.09,269.77,6763.0,265.6402,266.3114,265.6402,266.3114,6763.0
2024-08-09 13:30:00,269.88,270.0,269.74,269.75,8095.0,266.42,266.5385,266.2818,266.2917,8095.0
2024-08-09 13:40:00,269.68,269.71,269.35,269.52,3618.0,266.2226,266.2522,265.8968,266.0646,3618.0
2024-08-09 13:50:00,269.52,269.62,269.2,269.23,2350.0,266.0646,266.1634,265.7487,265.7784,2350.0
2024-08-09 14:00:00,269.18,269.19,268.46,268.9,10081.0,265.729,265.7389,265.0182,265.4526,10081.0
2024-08-09 14:10:00,268.98,268.98,268.66,268.94,9415.0,265.5316,265.5316,265.2157,265.4921,9415.0
2024-08-09 14:20:00,268.91,268.93,268.72,268.93,2350.0,265.4625,265.4822,265.2749,265.4822,2350.0
2024-08-09 14:30:00,268.78,268.88,268.53,268.8,7926.0,265.3341,265.4328,265.0873,265.3539,7926.0
2024-08-09 14:40:00,268.78,269.15,268.74,268.94,8674.0,265.3341,265.6994,265.2946,265.4921,8674.0
2024-08-09 14:50:00,268.83,268.92,268.53,268.85,9261.0,265.3835,265.4723,265.0873,265.4032,9261.0
2024-08-09 15:00:00,268.92,269.44,268.9,269.35,9736.0,265.4723,265.9857,265.4526,265.8968,9736.0
2024-08-09 15:10:00,269.36,269.69,269.36,269.69,3494.0,265.9067,266.2325,265.9067,266.2325,3494.0
2024-08-09 15:20:00,269.63,269.72,269.43,269.46,6395.0,266.1732,266.2621,265.9758,266.0054,6395.0
2024-08-09 15:30:00,269.48,269.79,269.47,269.5,11352.0,266.0252,266.3312,266.0153,266.0449,11352.0
2024-08-09 15:40:00,269.55,269.94,269.55,269.87,16524.0,266.0943,266.4793,266.0943,266.4102,16524.0
2024-08-09 15:50:00,269.89,270.46,269.54,270.22,77539.0,266.4299,266.9926,266.0844,266.7557,77539.0
2024-08-12 09:30:00,271.0,271.71,270.75,270.88,30402.0,267.5257,268.2266,267.2789,267.4072,30402.0
2024-08-12 09:40:00,270.28,270.52,268.75,268.75,4777.0,266.8149,267.0518,265.3045,265.3045,4777.0
2024-08-12 09:50:00,268.59,269.2,268.29,269.0,10710.0,265.1466,265.7487,264.8504,265.5513,10710.0
2024-08-12 10:00:00,268.86,269.73,268.79,269.44,7652.0,265.4131,266.272,265.344,265.9857,7652.0
2024-08-12 10:10:00,269.57,269.96,269.45,269.86,23299.0,266.114,266.499,265.9955,266.4003,23299.0
2024-08-12 10:20:00,269.71,269.99,269.47,269.99,19384.0,266.2522,266.5286,266.0153,266.5286,19384.0
2024-08-12 10:30:00,269.86,270.03,269.61,269.85,7713.0,266.4003,266.5681,266.1535,266.3904,7713.0
2024-08-12 10:40:00,269.85,270.07,269.73,269.94,5934.0,266.3904,266.6076,266.272,266.4793,5934.0
2024-08-12 10:50:00,270.07,270.17,269.77,270.09,11283.0,266.6076,266.7063,266.3114,266.6273,11283.0
2024-08-12 11:00:00,270.08,270.17,269.91,269.92,5811.0,266.6175,266.7063,266.4496,266.4595,5811.0
2024-08-12 11:10:00,269.96,270.04,269.79,269.85,8753.0,266.499,266.578,266.3312,266.3904,8753.0
2024-08-12 11:20:00,269.82,269.92,269.32,269.69,9754.0,266.3608,266.4595,265.8672,266.2325,9754.0
2024-08-12 11:30:00,269.67,269.71,269.35,269.49,11766.0,266.2127,266.2522,265.8968,266.035,11766.0
2024-08-12 11:40:00,269.49,269.62,269.46,269.48,4513.0,266.035,266.1634,266.0054,266.0252,4513.0
2024-08-12 11:50:00,269.49,270.09,269.48,270.09,7524.0,266.035,266.6273,266.0252,266.6273,7524.0
2024-08-12 12:00:00,269.84,270.11,269.63,269.65,14450.0,266.3805,266.6471,266.1732,266.193,14450.0
2024-08-12 12:10:00,269.65,269.85,269.58,269.81,14941.0,266.193,266.3904,266.1239,266.3509,14941.0
2024-08-12 12:20:00,269.81,269.81,269.6,269.63,14565.0,266.3509,266.3509,266.1436,266.1732,14565.0
2024-08-12 12:30:00,269.54,269.73,269.12,269.19,12913.0,266.0844,266.272,265.6698,265.7389,12913.0
2024-08-12 12:40:00,269.37,269.67,269.2,269.59,7056.0,265.9166,266.2127,265.7487,266.1337,7056.0
2024-08-12 12:50:00,269.59,269.71,269.33,269.46,3977.0,266.1337,266.2522,265.8771,266.0054,3977.0
2024-08-12 13:00:00,269.31,269.31,269.01,269.23,7194.0,265.8573,265.8573,265.5612,265.7784,7194.0
2024-08-12 13:10:00,269.18,269.56,269.08,269.56,9575.0,265.729,266.1041,265.6303,266.1041,9575.0
2024-08-12 13:20:00,269.51,269.8,269.27,269.44,7382.0,266.0548,266.3411,265.8178,265.9857,7382.0
2024-08-12 13:30:00,269.46,269.61,269.34,269.48,3082.0,266.0054,266.1535,265.887,266.0252,3082.0
2024-08-12 13:40:00,269.51,269.62,269.22,269.22,8792.0,266.0548,266.1634,265.7685,265.7685,8792.0
2024-08-12 13:50:00,269.22,269.22,268.76,268.76,5505.0,265.7685,265.7685,265.3144,265.3144,5505.0
2024-08-12 14:00:00,268.83,269.05,268.78,269.0,6687.0,265.3835,265.6007,265.3341,265.5513,6687.0
2024-08-12 14:10:00,269.08,269.29,268.98,269.23,8469.0,265.6303,265.8376,265.5316,265.7784,8469.0
2024-08-12 14:20:00,269.23,269.33,268.77,269.21,14572.0,265.7784,265.8771,265.3243,265.7586,14572.0
2024-08-12 14:30:00,269.06,269.22,268.98,269.17,3317.0,265.6105,265.7685,265.5316,265.7191,3317.0
2024-08-12 14:40:00,269.17,269.37,269.06,269.21,6386.0,265.7191,265.9166,265.6105,265.7586,6386.0
2024-08-12 14:50:00,269.26,269.3,269.1,269.12,6830.0,265.808,265.8475,265.65,265.6698,6830.0
2024-08-12 15:00:00,269.17,269.23,269.05,269.13,7237.0,265.7191,265.7784,265.6007,265.6796,7237.0
2024-08-12 15:10:00,269.07,269.33,268.91,269.09,29562.0,265.6204,265.8771,265.4625,265.6402,29562.0
2024-08-12 15:20:00,269.09,269.25,268.86,269.0,12367.0,265.6402,265.7981,265.4131,265.5513,12367.0
2024-08-12 15:30:00,269.01,269.01,268.63,268.65,6727.0,265.5612,265.5612,265.1861,265.2058,6727.0
2024-08-12 15:40:00,268.65,268.65,267.8,267.83,15239.0,265.2058,265.2058,264.3667,264.3963,15239.0
2024-08-12 15:50:00,267.91,268.11,267.42,268.05,84151.0,264.4753,264.6727,263.9916,264.6135,84151.0
2024-08-13 09:30:00,268.99,269.92,268.17,269.41,37219.0,265.5414,266.4595,264.732,265.9561,37219.0
2024-08-13 09:40:00,268.99,269.64,268.64,268.65,38557.0,265.5414,266.1831,265.1959,265.2058,38557.0
2024-08-13 09:50:00,268.75,269.03,267.82,268.23,43120.0,265.3045,265.5809,264.3864,264.7912,43120.0
2024-08-13 10:00:00,268.35,268.35,267.19,267.6,25619.0,264.9096,264.9096,263.7645,264.1693,25619.0
2024-08-13 10:10:00,267.42,267.5,266.88,267.29,25912.0,263.9916,264.0705,263.4585,263.8632,25912.0
2024-08-13 10:20:00,267.21,267.77,267.2,267.45,19430.0,263.7843,264.3371,263.7744,264.0212,19430.0
2024-08-13 10:30:00,267.48,268.12,267.26,268.06,25678.0,264.0508,264.6826,263.8336,264.6234,25678.0
2024-08-13 10:40:00,268.22,268.65,268.1,268.61,19729.0,264.7813,265.2058,264.6628,265.1663,19729.0
2024-08-13 10:50:00,268.56,268.74,268.3,268.51,29125.0,265.117,265.2946,264.8603,265.0676,29125.0
2024-08-13 11:00:00,268.5,268.67,268.21,268.64,8506.0,265.0577,265.2255,264.7714,265.1959,8506.0
2024-08-13 11:10:00,268.51,268.84,268.22,268.8,9716.0,265.0676,265.3934,264.7813,265.3539,9716.0
2024-08-13 11:20:00,268.87,269.17,268.67,269.15,17097.0,265.423,265.7191,265.2255,265.6994,17097.0
2024-08-13 11:30:00,268.97,269.04,268.65,268.69,16946.0,265.5217,265.5908,265.2058,265.2453,16946.0
2024-08-13 11:40:00,268.65,268.71,268.37,268.37,8923.0,265.2058,265.265,264.9294,264.9294,8923.0
2024-08-13 11:50:00,268.48,268.48,267.6,267.6,5165.0,265.038,265.038,264.1693,264.1693,5165.0
2024-08-13 12:00:00,267.56,267.82,267.15,267.22,10014.0,264.1298,264.3864,263.725,263.7941,10014.0
2024-08-13 12:10:00,267.08,267.08,266.71,266.79,16648.0,263.6559,263.6559,263.2907,263.3696,16648.0
2024-08-13 12:20:00,266.75,266.85,266.51,266.74,18592.0,263.3302,263.4289,263.0932,263.3203,18592.0
2024-08-13 12:30:00,266.76,267.08,266.75,267.07,12273.0,263.34,263.6559,263.3302,263.6461,12273.0
2024-08-13 12:40:00,267.11,267.28,267.1,267.12,2375.0,263.6855,263.8534,263.6757,263.6954,2375.0
2024-08-13 12:50:00,267.07,267.39,267.06,267.06,8470.0,263.6461,263.962,263.6362,263.6362,8470.0
2024-08-13 13:00:00,267.0,267.09,266.76,266.84,14242.0,263.577,263.6658,263.34,263.419,14242.0
2024-08-13 13:10:00,266.91,267.14,266.63,267.13,21108.0,263.4881,263.7152,263.2117,263.7053,21108.0
2024-08-13 13:20:00,267.06,267.12,266.96,267.03,4760.0,263.6362,263.6954,263.5375,263.6066,4760.0
2024-08-13 13:30:00,266.93,267.11,266.91,267.08,11671.0,263.5078,263.6855,263.4881,263.6559,11671.0
2024-08-13 13:40:00,267.11,267.14,266.89,267.02,7977.0,263.6855,263.7152,263.4684,263.5967,7977.0
2024-08-13 13:50:00,267.04,267.33,267.03,267.25,3519.0,263.6164,263.9027,263.6066,263.8237,3519.0
2024-08-13 14:00:00,267.25,267.26,266.96,266.97,18701.0,263.8237,263.8336,263.5375,263.5473,18701.0
2024-08-13 14:10:00,266.96,267.2,266.94,267.0,9451.0,263.5375,263.7744,263.5177,263.577,9451.0
2024-08-13 14:20:00,267.0,267.16,266.98,267.12,11938.0,263.577,263.7349,263.5572,263.6954,11938.0
2024-08-13 14:30:00,267.11,267.73,267.11,267.69,7064.0,263.6855,264.2976,263.6855,264.2581,7064.0
2024-08-13 14:40:00,267.69,267.76,267.27,267.27,3802.0,264.2581,264.3272,263.8435,263.8435,3802.0
2024-08-13 14:50:00,267.21,267.4,267.06,267.06,9362.0,263.7843,263.9718,263.6362,263.6362,9362.0
2024-08-13 15:00:00,267.06,267.64,267.06,267.43,10483.0,263.6362,264.2087,263.6362,264.0014,10483.0
2024-08-13 15:10:00,267.48,267.55,267.23,267.39,10108.0,264.0508,264.1199,263.804,263.962,10108.0
2024-08-13 15:20:00,267.31,267.42,267.23,267.3,9574.0,263.883,263.9916,263.804,263.8731,9574.0
2024-08-13 15:30:00,267.27,267.43,267.03,267.23,21478.0,263.8435,264.0014,263.6066,263.804,21478.0
2024-08-13 15:40:00,267.23,267.7,267.08,267.66,13373.0,263.804,264.268,263.6559,264.2285,13373.0
2024-08-13 15:50:00,267.79,267.92,267.04,267.86,77549.0,264.3568,264.4852,263.6164,264.4259,77549.0
2024-08-14 09:30:00,268.42,269.23,268.2,268.85,20057.0,264.9787,265.7784,264.7616,265.4032,20057.0
2024-08-14 09:40:00,268.85,270.17,268.84,270.09,21729.0,265.4032,266.7063,265.3934,266.6273,21729.0
2024-08-14 09:50:00,270.13,270.61,269.78,270.4,12970.0,266.6668,267.1407,266.3213,266.9334,12970.0
2024-08-14 10:00:00,270.39,270.39,269.82,270.28,15202.0,266.9235,266.9235,266.3608,266.8149,15202.0
2024-08-14 10:10:00,270.41,271.0,270.41,270.75,11770.0,266.9432,267.5257,266.9432,267.2789,11770.0
2024-08-14 10:20:00,270.87,271.13,270.63,270.93,4387.0,267.3973,267.654,267.1604,267.4566,4387.0
2024-08-14 10:30:00,270.73,270.9,270.55,270.6,13991.0,267.2591,267.427,267.0814,267.1308,13991.0
2024-08-14 10:40:00,270.78,270.83,270.61,270.61,5519.0,267.3085,267.3578,267.1407,267.1407,5519.0
2024-08-14 10:50:00,270.48,270.75,270.42,270.72,6795.0,267.0123,267.2789,266.9531,267.2493,6795.0
2024-08-14 11:00:00,270.8,271.25,270.78,271.17,6597.0,267.3282,267.7725,267.3085,267.6935,6597.0
2024-08-14 11:10:00,271.03,271.21,271.03,271.21,8822.0,267.5553,267.733,267.5553,267.733,8822.0
2024-08-14 11:20:00,271.23,271.23,270.71,270.81,21765.0,267.7527,267.7527,267.2394,267.3381,21765.0
2024-08-14 11:30:00,270.81,271.3,270.8,271.03,7222.0,267.3381,267.8218,267.3282,267.5553,7222.0
2024-08-14 11:40:00,271.04,271.06,270.92,270.93,4517.0,267.5652,267.5849,267.4467,267.4566,4517.0
2024-08-14 11:50:00,271.04,271.13,270.87,270.88,12037.0,267.5652,267.654,267.3973,267.4072,12037.0
2024-08-14 12:00:00,270.9,271.02,270.72,270.96,7175.0,267.427,267.5454,267.2493,267.4862,7175.0
2024-08-14 12:10:00,270.91,271.24,270.9,270.95,7182.0,267.4368,267.7626,267.427,267.4763,7182.0
2024-08-14 12:20:00,271.16,271.4,270.86,270.98,9568.0,267.6836,267.9205,267.3875,267.5059,9568.0
2024-08-14 12:30:00,271.03,271.59,271.0,271.59,5170.0,267.5553,268.1081,267.5257,268.1081,5170.0
2024-08-14 12:40:00,271.72,271.72,271.33,271.56,5557.0,268.2364,268.2364,267.8514,268.0785,5557.0
2024-08-14 12:50:00,271.65,271.71,271.46,271.49,13832.0,268.1673,268.2266,267.9798,268.0094,13832.0
2024-08-14 13:00:00,271.4,271.46,271.03,271.12,6446.0,267.9205,267.9798,267.5553,267.6441,6446.0
2024-08-14 13:10:00,271.29,271.55,271.29,271.55,7148.0,267.812,268.0686,267.812,268.0686,7148.0
2024-08-14 13:20:00,271.55,271.81,271.48,271.8,8331.0,268.0686,268.3253,267.9995,268.3154,8331.0
2024-08-14 13:30:00,271.81,272.05,271.73,272.05,5403.0,268.3253,268.5622,268.2463,268.5622,5403.0
2024-08-14 13:40:00,272.05,272.06,271.85,271.9,12461.0,268.5622,268.5721,268.3648,268.4141,12461.0
2024-08-14 13:50:00,271.74,271.88,271.67,271.81,3100.0,268.2562,268.3944,268.1871,268.3253,3100.0
2024-08-14 14:00:00,271.73,271.74,271.14,271.15,7026.0,268.2463,268.2562,267.6639,267.6737,7026.0
2024-08-14 14:10:00,271.15,271.25,271.06,271.06,2648.0,267.6737,267.7725,267.5849,267.5849,2648.0
2024-08-14 14:20:00,271.16,271.23,271.06,271.16,3961.0,267.6836,267.7527,267.5849,267.6836,3961.0
2024-08-14 14:30:00,271.17,271.57,271.16,271.5,3973.0,267.6935,268.0884,267.6836,268.0193,3973.0
2024-08-14 14:40:00,271.5,271.59,271.41,271.41,4544.0,268.0193,268.1081,267.9304,267.9304,4544.0
2024-08-14 14:50:00,271.52,271.7,271.52,271.7,3508.0,268.039,268.2167,268.039,268.2167,3508.0
2024-08-14 15:00:00,271.7,272.01,271.5,271.86,10753.0,268.2167,268.5227,268.0193,268.3746,10753.0
2024-08-14 15:10:00,271.92,271.99,271.47,271.6,6950.0,268.4339,268.503,267.9896,268.118,6950.0
2024-08-14 15:20:00,271.6,271.62,271.27,271.34,5489.0,268.118,268.1377,267.7922,267.8613,5489.0
2024-08-14 15:30:00,271.25,271.55,271.2,271.45,10270.0,267.7725,268.0686,267.7231,267.9699,10270.0
2024-08-14 15:40:00,271.59,271.98,271.45,271.94,23558.0,268.1081,268.4931,267.9699,268.4536,23558.0
2024-08-14 15:50:00,271.94,272.54,271.36,272.13,91213.0,268.4536,269.0459,267.8811,268.6412,91213.0
2024-08-15 09:30:00,274.25,276.12,274.07,274.33,44772.0,270.734,272.58,270.5563,270.813,44772.0
2024-08-15 09:40:00,274.63,274.63,273.55,274.19,11798.0,271.1091,271.1091,270.043,270.6748,11798.0
2024-08-15 09:50:00,274.19,274.35,273.53,273.53,7691.0,270.6748,270.8327,270.0232,270.0232,7691.0
2024-08-15 10:00:00,273.85,274.01,273.19,273.25,10644.0,270.3391,270.4971,269.6876,269.7468,10644.0
2024-08-15 10:10:00,273.19,273.44,272.93,273.42,11530.0,269.6876,269.9344,269.4309,269.9146,11530.0
2024-08-15 10:20:00,273.25,273.49,272.95,273.39,8329.0,269.7468,269.9837,269.4507,269.885,8329.0
2024-08-15 10:30:00,273.37,273.62,272.97,273.11,16403.0,269.8653,270.1121,269.4704,269.6086,16403.0
2024-08-15 10:40:00,273.05,273.39,272.84,273.28,8965.0,269.5494,269.885,269.3421,269.7764,8965.0
2024-08-15 10:50:00,273.34,273.58,273.15,273.48,13164.0,269.8357,270.0726,269.6481,269.9739,13164.0
2024-08-15 11:00:00,273.48,273.67,273.29,273.56,12796.0,269.9739,270.1614,269.7863,270.0528,12796.0
2024-08-15 11:10:00,273.5,273.91,273.23,273.75,11508.0,269.9936,270.3984,269.7271,270.2404,11508.0
2024-08-15 11:20:00,273.83,274.0,273.64,273.94,10362.0,270.3194,270.4872,270.1318,270.428,10362.0
2024-08-15 11:30:00,274.01,274.23,273.87,274.22,7000.0,270.4971,270.7143,270.3589,270.7044,7000.0
2024-08-15 11:40:00,274.34,274.34,273.87,274.12,6974.0,270.8228,270.8228,270.3589,270.6057,6974.0
2024-08-15 11:50:00,274.1,274.24,273.74,273.9,8764.0,270.5859,270.7241,270.2305,270.3885,8764.0
2024-08-15 12:00:00,273.9,273.9,273.48,273.59,9419.0,270.3885,270.3885,269.9739,270.0825,9419.0
2024-08-15 12:10:00,273.59,273.95,273.59,273.71,9426.0,270.0825,270.4378,270.0825,270.2009,9426.0
2024-08-15 12:20:00,273.76,273.93,273.75,273.84,5572.0,270.2503,270.4181,270.2404,270.3293,5572.0
2024-08-15 12:30:00,273.91,273.91,273.36,273.36,10467.0,270.3984,270.3984,269.8554,269.8554,10467.0
2024-08-15 12:40:00,273.48,273.5,273.11,273.13,9406.0,269.9739,269.9936,269.6086,269.6284,9406.0
2024-08-15 12:50:00,273.19,273.33,273.11,273.33,18979.0,269.6876,269.8258,269.6086,269.8258,18979.0
2024-08-15 13:00:00,273.33,273.5,273.19,273.44,24493.0,269.8258,269.9936,269.6876,269.9344,24493.0
2024-08-15 13:10:00,273.41,273.54,273.34,273.43,9003.0,269.9048,270.0331,269.8357,269.9245,9003.0
2024-08-15 13:20:00,273.37,273.6,273.36,273.53,4137.0,269.8653,270.0923,269.8554,270.0232,4137.0
2024-08-15 13:30:00,273.52,273.6,273.24,273.29,22216.0,270.0134,270.0923,269.737,269.7863,22216.0
2024-08-15 13:40:00,273.24,273.28,273.14,273.17,14898.0,269.737,269.7764,269.6382,269.6678,14898.0
2024-08-15 13:50:00,273.2,273.21,272.81,272.81,9145.0,269.6975,269.7073,269.3125,269.3125,9145.0
2024-08-15 14:00:00,272.84,273.03,272.6,273.03,13337.0,269.3421,269.5296,269.1052,269.5296,13337.0
2024-08-15 14:10:00,272.95,272.98,272.73,272.86,11034.0,269.4507,269.4803,269.2335,269.3618,11034.0
2024-08-15 14:20:00,272.84,272.87,272.31,272.43,22288.0,269.3421,269.3717,268.8189,268.9373,22288.0
2024-08-15 14:30:00,272.48,272.68,272.47,272.53,10759.0,268.9867,269.1841,268.9768,269.0361,10759.0
2024-08-15 14:40:00,272.47,272.94,272.47,272.88,12875.0,268.9768,269.4408,268.9768,269.3816,12875.0
2024-08-15 14:50:00,272.87,272.93,272.82,272.86,7671.0,269.3717,269.4309,269.3223,269.3618,7671.0
2024-08-15 15:00:00,272.79,272.83,272.41,272.83,19498.0,269.2927,269.3322,268.9176,269.3322,19498.0
2024-08-15 15:10:00,272.84,272.95,272.72,272.91,14063.0,269.3421,269.4507,269.2236,269.4112,14063.0
2024-08-15 15:20:00,272.96,272.96,272.66,272.86,23421.0,269.4605,269.4605,269.1644,269.3618,23421.0
2024-08-15 15:30:00,272.85,273.02,272.73,272.91,18551.0,269.352,269.5198,269.2335,269.4112,18551.0
2024-08-15 15:40:00,272.91,272.94,272.43,272.6,17449.0,269.4112,269.4408,268.9373,269.1052,17449.0
2024-08-15 15:50:00,272.55,272.73,272.09,272.72,55138.0,269.0558,269.2335,268.6017,269.2236,55138.0
2024-08-16 09:30:00,273.11,273.48,271.7,271.74,90780.0,269.6086,269.9739,268.2167,268.2562,90780.0
2024-08-16 09:40:00,271.73,273.27,271.73,273.23,13426.0,268.2463,269.7666,268.2463,269.7271,13426.0
2024-08-16 09:50:00,273.04,273.3,272.66,273.23,12387.0,269.5395,269.7962,269.1644,269.7271,12387.0
2024-08-16 10:00:00,273.36,274.06,273.13,273.22,13380.0,269.8554,270.5464,269.6284,269.7172,13380.0
2024-08-16 10:10:00,273.33,273.85,273.17,273.48,11986.0,269.8258,270.3391,269.6678,269.9739,11986.0
2024-08-16 10:20:00,273.49,273.71,273.25,273.31,5896.0,269.9837,270.2009,269.7468,269.8061,5896.0
2024-08-16 10:30:00,273.46,273.46,272.8,273.11,8553.0,269.9541,269.9541,269.3026,269.6086,8553.0
2024-08-16 10:40:00,273.01,273.46,272.93,273.44,5452.0,269.5099,269.9541,269.4309,269.9344,5452.0
2024-08-16 10:50:00,273.49,273.49,273.11,273.24,9334.0,269.9837,269.9837,269.6086,269.737,9334.0
2024-08-16 11:00:00,273.24,273.41,273.15,273.22,11374.0,269.737,269.9048,269.6481,269.7172,11374.0
2024-08-16 11:10:00,273.2,273.91,273.2,273.72,8980.0,269.6975,270.3984,269.6975,270.2108,8980.0
2024-08-16 11:20:00,273.72,273.73,273.1,273.57,8439.0,270.2108,270.2207,269.5987,270.0627,8439.0
2024-08-16 11:30:00,273.49,273.57,272.66,272.66,7422.0,269.9837,270.0627,269.1644,269.1644,7422.0
2024-08-16 11:40:00,272.82,273.17,272.66,273.16,3913.0,269.3223,269.6678,269.1644,269.658,3913.0
2024-08-16 11:50:00,273.43,273.45,273.06,273.07,5024.0,269.9245,269.9443,269.5593,269.5691,5024.0
2024-08-16 12:00:00,273.12,273.23,273.06,273.06,5196.0,269.6185,269.7271,269.5593,269.5593,5196.0
2024-08-16 12:10:00,273.03,273.53,273.03,273.5,14546.0,269.5296,270.0232,269.5296,269.9936,14546.0
2024-08-16 12:20:00,273.5,273.62,273.18,273.41,14221.0,269.9936,270.1121,269.6777,269.9048,14221.0
2024-08-16 12:30:00,273.41,273.67,273.4,273.65,4499.0,269.9048,270.1614,269.8949,270.1417,4499.0
2024-08-16 12:40:00,273.5,273.83,273.5,273.8,4052.0,269.9936,270.3194,269.9936,270.2898,4052.0
2024-08-16 12:50:00,273.75,274.07,273.72,274.06,5131.0,270.2404,270.5563,270.2108,270.5464,5131.0
2024-08-16 13:00:00,274.02,274.03,273.53,273.53,2663.0,270.507,270.5168,270.0232,270.0232,2663.0
2024-08-16 13:10:00,273.75,273.86,273.48,273.48,5626.0,270.2404,270.349,269.9739,269.9739,5626.0
2024-08-16 13:20:00,273.59,273.62,273.32,273.32,3129.0,270.0825,270.1121,269.8159,269.8159,3129.0
2024-08-16 13:30:00,273.39,273.7,273.33,273.65,4807.0,269.885,270.1911,269.8258,270.1417,4807.0
2024-08-16 13:40:00,273.7,273.87,273.68,273.74,1726.0,270.1911,270.3589,270.1713,270.2305,1726.0
2024-08-16 13:50:00,273.78,273.91,273.68,273.91,4299.0,270.27,270.3984,270.1713,270.3984,4299.0
2024-08-16 14:00:00,273.68,273.73,273.47,273.54,3653.0,270.1713,270.2207,269.964,270.0331,3653.0
2024-08-16 14:10:00,273.51,273.82,273.51,273.75,6506.0,270.0035,270.3095,270.0035,270.2404,6506.0
2024-08-16 14:20:00,273.69,273.69,273.31,273.39,17637.0,270.1812,270.1812,269.8061,269.885,17637.0
2024-08-16 14:30:00,273.39,273.42,273.12,273.31,7640.0,269.885,269.9146,269.6185,269.8061,7640.0
2024-08-16 14:40:00,273.38,273.61,273.33,273.55,6969.0,269.8752,270.1022,269.8258,270.043,6969.0
2024-08-16 14:50:00,273.55,274.0,273.43,273.84,15072.0,270.043,270.4872,269.9245,270.3293,15072.0
2024-08-16 15:00:00,273.84,274.1,273.57,273.63,16089.0,270.3293,270.5859,270.0627,270.122,16089.0
2024-08-16 15:10:00,273.63,273.74,273.53,273.54,12755.0,270.122,270.2305,270.0232,270.0331,12755.0
2024-08-16 15:20:00,273.59,273.62,273.01,273.1,19115.0,270.0825,270.1121,269.5099,269.5987,19115.0
2024-08-16 15:30:00,273.0,273.38,272.93,273.25,13616.0,269.5,269.8752,269.4309,269.7468,13616.0
2024-08-16 15:40:00,273.26,273.32,272.96,273.07,13907.0,269.7567,269.8159,269.4605,269.5691,13907.0
2024-08-16 15:50:00,273.21,273.47,272.72,273.41,58411.0,269.7073,269.964,269.2236,269.9048,58411.0
2024-08-19 09:30:00,273.95,275.85,273.7,274.83,44020.0,270.4378,272.3135,270.1911,271.3066,44020.0
2024-08-19 09:40:00,275.09,275.45,274.44,274.44,6723.0,271.5632,271.9186,270.9216,270.9216,6723.0
2024-08-19 09:50:00,274.3,274.3,273.75,274.25,3699.0,270.7834,270.7834,270.2404,270.734,3699.0
2024-08-19 10:00:00,274.19,274.62,274.18,274.3,5278.0,270.6748,271.0993,270.6649,270.7834,5278.0
2024-08-19 10:10:00,274.02,274.57,273.94,274.56,3715.0,270.507,271.0499,270.428,271.04,3715.0
2024-08-19 10:20:00,274.39,274.43,274.13,274.3,3877.0,270.8722,270.9117,270.6155,270.7834,3877.0
2024-08-19 10:30:00,274.14,274.58,274.14,274.5,4314.0,270.6254,271.0598,270.6254,270.9808,4314.0
2024-08-19 10:40:00,274.56,275.0,274.56,274.61,5492.0,271.04,271.4744,271.04,271.0894,5492.0
2024-08-19 10:50:00,274.71,274.72,274.27,274.43,6895.0,271.1881,271.198,270.7537,270.9117,6895.0
2024-08-19 11:00:00,274.46,274.46,273.77,273.83,6032.0,270.9413,270.9413,270.2602,270.3194,6032.0
2024-08-19 11:10:00,273.78,274.13,273.77,274.0,7137.0,270.27,270.6155,270.2602,270.4872,7137.0
2024-08-19 11:20:00,274.0,274.01,273.5,273.67,9128.0,270.4872,270.4971,269.9936,270.1614,9128.0
2024-08-19 11:30:00,273.79,273.93,273.61,273.71,7975.0,270.2799,270.4181,270.1022,270.2009,7975.0
2024-08-19 11:40:00,273.71,273.99,273.63,273.99,6887.0,270.2009,270.4773,270.122,270.4773,6887.0
2024-08-19 11:50:00,274.0,274.0,273.71,273.87,4642.0,270.4872,270.4872,270.2009,270.3589,4642.0
2024-08-19 12:00:00,273.94,274.05,273.75,273.94,3505.0,270.428,270.5366,270.2404,270.428,3505.0
2024-08-19 12:10:00,273.83,273.96,273.72,273.72,3716.0,270.3194,270.4477,270.2108,270.2108,3716.0
2024-08-19 12:20:00,273.73,274.24,273.72,274.19,5663.0,270.2207,270.7241,270.2108,270.6748,5663.0
2024-08-19 12:30:00,274.13,274.6,274.12,274.5,7391.0,270.6155,271.0795,270.6057,270.9808,7391.0
2024-08-19 12:40:00,274.62,274.76,274.4,274.76,8111.0,271.0993,271.2375,270.8821,271.2375,8111.0
2024-08-19 12:50:00,274.72,274.9,274.7,274.7,3856.0,271.198,271.3757,271.1782,271.1782,3856.0
2024-08-19 13:00:00,274.85,274.85,274.5,274.64,2527.0,271.3263,271.3263,270.9808,271.119,2527.0
2024-08-19 13:10:00,274.63,274.68,274.57,274.68,1364.0,271.1091,271.1585,271.0499,271.1585,1364.0
2024-08-19 13:20:00,274.7,274.7,274.45,274.51,2341.0,271.1782,271.1782,270.9314,270.9907,2341.0
2024-08-19 13:30:00,274.45,274.48,274.0,274.16,6818.0,270.9314,270.9611,270.4872,270.6452,6818.0
2024-08-19 13:40:00,274.26,274.35,274.14,274.25,2900.0,270.7439,270.8327,270.6254,270.734,2900.0
2024-08-19 13:50:00,274.23,274.34,274.21,274.22,2862.0,270.7143,270.8228,270.6945,270.7044,2862.0
2024-08-19 14:00:00,274.25,274.34,274.01,274.01,2316.0,270.734,270.8228,270.4971,270.4971,2316.0
2024-08-19 14:10:00,274.03,274.07,273.88,273.88,3104.0,270.5168,270.5563,270.3687,270.3687,3104.0
2024-08-19 14:20:00,273.96,273.96,273.51,273.62,6310.0,270.4477,270.4477,270.0035,270.1121,6310.0
2024-08-19 14:30:00,273.54,273.65,273.5,273.62,7054.0,270.0331,270.1417,269.9936,270.1121,7054.0
2024-08-19 14:40:00,273.67,273.84,273.66,273.71,4088.0,270.1614,270.3293,270.1516,270.2009,4088.0
2024-08-19 14:50:00,273.71,273.79,273.57,273.6,8568.0,270.2009,270.2799,270.0627,270.0923,8568.0
2024-08-19 15:00:00,273.51,273.73,273.42,273.61,7679.0,270.0035,270.2207,269.9146,270.1022,7679.0
2024-08-19 15:10:00,273.63,273.74,273.51,273.67,7134.0,270.122,270.2305,270.0035,270.1614,7134.0
2024-08-19 15:20:00,273.61,273.73,273.57,273.61,5688.0,270.1022,270.2207,270.0627,270.1022,5688.0
2024-08-19 15:30:00,273.59,273.59,273.22,273.35,12550.0,270.0825,270.0825,269.7172,269.8455,12550.0
2024-08-19 15:40:00,273.35,273.63,273.34,273.48,12902.0,269.8455,270.122,269.8357,269.9739,12902.0
2024-08-19 15:50:00,273.51,274.17,272.97,274.04,80140.0,270.0035,270.655,269.4704,270.5267,80140.0
2024-08-20 09:30:00,273.67,274.16,273.34,273.48,16976.0,270.1614,270.6452,269.8357,269.9739,16976.0
2024-08-20 09:40:00,273.0,273.29,272.73,273.0,8686.0,269.5,269.7863,269.2335,269.5,8686.0
2024-08-20 09:50:00,273.12,273.41,272.5,273.34,6071.0,269.6185,269.9048,269.0064,269.8357,6071.0
2024-08-20 10:00:00,273.44,273.78,272.68,272.68,5329.0,269.9344,270.27,269.1841,269.1841,5329.0
2024-08-20 10:10:00,272.85,273.42,272.84,273.19,8272.0,269.352,269.9146,269.3421,269.6876,8272.0
2024-08-20 10:20:00,273.25,273.53,272.76,273.53,7264.0,269.7468,270.0232,269.2631,270.0232,7264.0
2024-08-20 10:30:00,273.32,273.86,273.18,273.86,3601.0,269.8159,270.349,269.6777,270.349,3601.0
2024-08-20 10:40:00,273.86,274.06,273.73,273.79,5478.0,270.349,270.5464,270.2207,270.2799,5478.0
2024-08-20 10:50:00,273.91,273.93,273.65,273.68,1142.0,270.3984,270.4181,270.1417,270.1713,1142.0
2024-08-20 11:00:00,273.82,274.44,273.69,274.24,3754.0,270.3095,270.9216,270.1812,270.7241,3754.0
2024-08-20 11:10:00,274.22,274.22,273.78,273.92,1732.0,270.7044,270.7044,270.27,270.4082,1732.0
2024-08-20 11:20:00,273.85,273.85,273.48,273.48,1500.0,270.3391,270.3391,269.9739,269.9739,1500.0
2024-08-20 11:30:00,273.35,273.35,273.02,273.02,2619.0,269.8455,269.8455,269.5198,269.5198,2619.0
2024-08-20 11:40:00,273.02,273.3,273.02,273.13,2354.0,269.5198,269.7962,269.5198,269.6284,2354.0
2024-08-20 11:50:00,273.18,273.3,272.98,273.3,3844.0,269.6777,269.7962,269.4803,269.7962,3844.0
2024-08-20 12:00:00,273.19,273.35,272.69,272.86,8302.0,269.6876,269.8455,269.194,269.3618,8302.0
2024-08-20 12:10:00,272.84,272.85,272.59,272.63,4348.0,269.3421,269.352,269.0953,269.1348,4348.0
2024-08-20 12:20:00,272.56,272.88,272.55,272.86,3270.0,269.0657,269.3816,269.0558,269.3618,3270.0
2024-08-20 12:30:00,272.64,272.88,272.51,272.86,4039.0,269.1446,269.3816,269.0163,269.3618,4039.0
2024-08-20 12:40:00,272.86,272.89,272.7,272.72,2190.0,269.3618,269.3914,269.2039,269.2236,2190.0
2024-08-20 12:50:00,272.69,272.89,272.69,272.76,2889.0,269.194,269.3914,269.194,269.2631,2889.0
2024-08-20 13:00:00,272.5,272.78,272.5,272.73,2686.0,269.0064,269.2828,269.0064,269.2335,2686.0
2024-08-20 13:10:00,272.74,272.74,272.57,272.7,830.0,269.2434,269.2434,269.0755,269.2039,830.0
2024-08-20 13:20:00,272.72,272.72,272.37,272.37,4126.0,269.2236,269.2236,268.8781,268.8781,4126.0
2024-08-20 13:30:00,272.47,272.64,272.25,272.27,3058.0,268.9768,269.1446,268.7596,268.7794,3058.0
2024-08-20 13:40:00,272.38,272.62,272.37,272.39,2258.0,268.888,269.1249,268.8781,268.8978,2258.0
2024-08-20 13:50:00,272.35,272.56,272.15,272.33,5828.0,268.8584,269.0657,268.6609,268.8386,5828.0
2024-08-20 14:00:00,272.42,272.58,272.34,272.55,1828.0,268.9275,269.0854,268.8485,269.0558,1828.0
2024-08-20 14:10:00,272.64,272.91,272.55,272.91,3143.0,269.1446,269.4112,269.0558,269.4112,3143.0
2024-08-20 14:20:00,272.79,273.07,272.7,272.99,4490.0,269.2927,269.5691,269.2039,269.4902,4490.0
2024-08-20 14:30:00,272.84,272.89,272.64,272.84,2884.0,269.3421,269.3914,269.1446,269.3421,2884.0
2024-08-20 14:40:00,272.86,272.86,272.44,272.56,2295.0,269.3618,269.3618,268.9472,269.0657,2295.0
2024-08-20 14:50:00,272.64,272.71,272.42,272.52,7192.0,269.1446,269.2137,268.9275,269.0262,7192.0
2024-08-20 15:00:00,272.46,272.69,272.41,272.62,2039.0,268.967,269.194,268.9176,269.1249,2039.0
2024-08-20 15:10:00,272.63,272.74,272.41,272.47,2918.0,269.1348,269.2434,268.9176,268.9768,2918.0
2024-08-20 15:20:00,272.44,272.59,272.28,272.46,4097.0,268.9472,269.0953,268.7893,268.967,4097.0
2024-08-20 15:30:00,272.28,272.4,272.08,272.19,6116.0,268.7893,268.9077,268.5918,268.7004,6116.0
2024-08-20 15:40:00,272.12,272.12,271.79,271.99,15756.0,268.6313,268.6313,268.3055,268.503,15756.0
2024-08-20 15:50:00,272.06,272.14,271.68,272.02,77023.0,268.5721,268.6511,268.197,268.5326,77023.0
2024-08-21 09:30:00,273.36,273.97,272.56,272.81,21933.0,269.8554,270.4576,269.0657,269.3125,21933.0
2024-08-21 09:40:00,272.66,272.67,272.06,272.51,28005.0,269.1644,269.1743,268.5721,269.0163,28005.0
2024-08-21 09:50:00,272.41,272.49,271.73,271.73,5878.0,268.9176,268.9966,268.2463,268.2463,5878.0
2024-08-21 10:00:00,271.78,271.79,270.82,271.09,13670.0,268.2957,268.3055,267.348,267.6145,13670.0
2024-08-21 10:10:00,270.98,270.98,270.35,270.66,9187.0,267.5059,267.5059,266.884,267.19,9187.0
2024-08-21 10:20:00,270.48,270.84,270.24,270.84,8114.0,267.0123,267.3677,266.7754,267.3677,8114.0
2024-08-21 10:30:00,270.94,271.71,270.84,271.23,6430.0,267.4664,268.2266,267.3677,267.7527,6430.0
2024-08-21 10:40:00,271.4,271.42,271.03,271.27,13271.0,267.9205,267.9403,267.5553,267.7922,13271.0
2024-08-21 10:50:00,271.09,271.17,270.66,271.08,10480.0,267.6145,267.6935,267.19,267.6046,10480.0
2024-08-21 11:00:00,271.08,271.08,270.81,271.0,9564.0,267.6046,267.6046,267.3381,267.5257,9564.0
2024-08-21 11:10:00,271.1,271.39,271.0,271.33,3383.0,267.6244,267.9107,267.5257,267.8514,3383.0
2024-08-21 11:20:00,271.37,271.37,271.13,271.17,5320.0,267.8909,267.8909,267.654,267.6935,5320.0
2024-08-21 11:30:00,271.11,271.33,270.95,271.27,5556.0,267.6343,267.8514,267.4763,267.7922,5556.0
2024-08-21 11:40:00,271.28,271.34,270.78,270.78,1834.0,267.8021,267.8613,267.3085,267.3085,1834.0
2024-08-21 11:50:00,270.74,270.76,270.3,270.44,5078.0,267.269,267.2887,266.8346,266.9728,5078.0
2024-08-21 12:00:00,270.51,270.56,270.37,270.47,10891.0,267.042,267.0913,266.9037,267.0025,10891.0
2024-08-21 12:10:00,270.41,270.56,270.38,270.56,4810.0,266.9432,267.0913,266.9136,267.0913,4810.0
2024-08-21 12:20:00,270.66,270.72,270.59,270.71,1487.0,267.19,267.2493,267.1209,267.2394,1487.0
2024-08-21 12:30:00,270.76,271.15,270.76,271.15,2815.0,267.2887,267.6737,267.2887,267.6737,2815.0
2024-08-21 12:40:00,271.16,271.27,271.06,271.16,2181.0,267.6836,267.7922,267.5849,267.6836,2181.0
2024-08-21 12:50:00,271.21,271.26,271.09,271.09,3316.0,267.733,267.7823,267.6145,267.6145,3316.0
2024-08-21 13:00:00,271.04,271.16,270.99,271.11,4897.0,267.5652,267.6836,267.5158,267.6343,4897.0
2024-08-21 13:10:00,271.24,271.24,271.03,271.03,1105.0,267.7626,267.7626,267.5553,267.5553,1105.0
2024-08-21 13:20:00,271.01,271.12,270.96,270.97,3940.0,267.5355,267.6441,267.4862,267.4961,3940.0
2024-08-21 13:30:00,271.02,271.28,270.95,271.28,5231.0,267.5454,267.8021,267.4763,267.8021,5231.0
2024-08-21 13:40:00,271.28,271.64,271.21,271.56,7037.0,267.8021,268.1575,267.733,268.0785,7037.0
2024-08-21 13:50:00,271.64,271.66,271.38,271.56,10089.0,268.1575,268.1772,267.9008,268.0785,10089.0
2024-08-21 14:00:00,271.67,271.86,271.5,271.8,4165.0,268.1871,268.3746,268.0193,268.3154,4165.0
2024-08-21 14:10:00,271.89,272.19,271.78,272.0,6334.0,268.4043,268.7004,268.2957,268.5128,6334.0
2024-08-21 14:20:00,272.0,272.05,271.56,271.57,7339.0,268.5128,268.5622,268.0785,268.0884,7339.0
2024-08-21 14:30:00,271.64,271.81,271.4,271.52,4802.0,268.1575,268.3253,267.9205,268.039,4802.0
2024-08-21 14:40:00,271.42,271.75,271.39,271.67,5116.0,267.9403,268.2661,267.9107,268.1871,5116.0
2024-08-21 14:50:00,271.67,271.75,271.58,271.74,3970.0,268.1871,268.2661,268.0982,268.2562,3970.0
2024-08-21 15:00:00,271.75,271.77,271.53,271.67,9489.0,268.2661,268.2858,268.0489,268.1871,9489.0
2024-08-21 15:10:00,271.68,271.76,271.47,271.57,9819.0,268.197,268.2759,267.9896,268.0884,9819.0
2024-08-21 15:20:00,271.52,271.53,271.2,271.37,9209.0,268.039,268.0489,267.7231,267.8909,9209.0
2024-08-21 15:30:00,271.28,271.3,271.01,271.21,10075.0,267.8021,267.8218,267.5355,267.733,10075.0
2024-08-21 15:40:00,271.25,271.28,271.08,271.22,13367.0,267.7725,267.8021,267.6046,267.7428,13367.0
2024-08-21 15:50:00,271.25,272.14,271.21,271.88,67422.0,267.7725,268.6511,267.733,268.3944,67422.0
2024-08-22 09:30:00,272.09,272.86,271.43,271.88,18023.0,268.6017,269.3618,267.9502,268.3944,18023.0
2024-08-22 09:40:00,271.62,272.18,270.57,270.81,4989.0,268.1377,268.6905,267.1012,267.3381,4989.0
2024-08-22 09:50:00,270.96,271.54,270.67,271.52,19260.0,267.4862,268.0587,267.1999,268.039,19260.0
2024-08-22 10:00:00,271.62,272.07,271.37,271.58,8319.0,268.1377,268.582,267.8909,268.0982,8319.0
2024-08-22 10:10:00,271.55,271.71,271.14,271.71,6267.0,268.0686,268.2266,267.6639,268.2266,6267.0
2024-08-22 10:20:00,271.54,271.78,271.28,271.46,10476.0,268.0587,268.2957,267.8021,267.9798,10476.0
2024-08-22 10:30:00,271.58,271.93,271.39,271.73,16153.0,268.0982,268.4437,267.9107,268.2463,16153.0
2024-08-22 10:40:00,271.66,271.93,271.58,271.89,7712.0,268.1772,268.4437,268.0982,268.4043,7712.0
2024-08-22 10:50:00,271.78,272.07,271.67,271.84,17057.0,268.2957,268.582,268.1871,268.3549,17057.0
2024-08-22 11:00:00,271.84,271.95,271.57,271.6,6517.0,268.3549,268.4635,268.0884,268.118,6517.0
2024-08-22 11:10:00,271.62,271.77,271.33,271.33,6220.0,268.1377,268.2858,267.8514,267.8514,6220.0
2024-08-22 11:20:00,271.25,271.35,270.89,271.23,6031.0,267.7725,267.8712,267.4171,267.7527,6031.0
2024-08-22 11:30:00,271.27,272.23,271.23,272.19,4754.0,267.7922,268.7399,267.7527,268.7004,4754.0
2024-08-22 11:40:00,272.0,272.5,272.0,272.5,5571.0,268.5128,269.0064,268.5128,269.0064,5571.0
2024-08-22 11:50:00,272.6,272.74,272.04,272.09,3679.0,269.1052,269.2434,268.5523,268.6017,3679.0
2024-08-22 12:00:00,272.17,272.26,271.91,272.17,5873.0,268.6807,268.7695,268.424,268.6807,5873.0
2024-08-22 12:10:00,272.17,272.28,272.0,272.08,3291.0,268.6807,268.7893,268.5128,268.5918,3291.0
2024-08-22 12:20:00,272.19,272.44,272.14,272.25,4114.0,268.7004,268.9472,268.6511,268.7596,4114.0
2024-08-22 12:30:00,272.25,272.79,272.22,272.79,8526.0,268.7596,269.2927,268.73,269.2927,8526.0
2024-08-22 12:40:00,272.69,272.73,272.56,272.56,3477.0,269.194,269.2335,269.0657,269.0657,3477.0
2024-08-22 12:50:00,272.48,272.57,271.99,272.13,3232.0,268.9867,269.0755,268.503,268.6412,3232.0
2024-08-22 13:00:00,272.26,272.27,271.81,272.0,6557.0,268.7695,268.7794,268.3253,268.5128,6557.0
2024-08-22 13:10:00,271.95,272.22,271.88,271.97,3397.0,268.4635,268.73,268.3944,268.4832,3397.0
2024-08-22 13:20:00,271.85,271.93,271.45,271.45,3634.0,268.3648,268.4437,267.9699,267.9699,3634.0
2024-08-22 13:30:00,271.27,271.53,271.04,271.43,5265.0,267.7922,268.0489,267.5652,267.9502,5265.0
2024-08-22 13:40:00,271.4,271.6,271.3,271.45,3786.0,267.9205,268.118,267.8218,267.9699,3786.0
2024-08-22 13:50:00,271.44,271.54,271.23,271.37,4056.0,267.96,268.0587,267.7527,267.8909,4056.0
2024-08-22 14:00:00,271.3,271.75,271.12,271.75,16670.0,267.8218,268.2661,267.6441,268.2661,16670.0
2024-08-22 14:10:00,271.77,272.22,271.58,272.22,2943.0,268.2858,268.73,268.0982,268.73,2943.0
2024-08-22 14:20:00,272.26,272.48,271.91,272.48,8485.0,268.7695,268.9867,268.424,268.9867,8485.0
2024-08-22 14:30:00,272.39,272.71,272.25,272.71,4912.0,268.8978,269.2137,268.7596,269.2137,4912.0
2024-08-22 14:40:00,272.56,272.61,272.23,272.28,3536.0,269.0657,269.115,268.7399,268.7893,3536.0
2024-08-22 14:50:00,272.35,272.49,272.26,272.26,3698.0,268.8584,268.9966,268.7695,268.7695,3698.0
2024-08-22 15:00:00,272.3,272.49,272.1,272.12,4963.0,268.809,268.9966,268.6116,268.6313,4963.0
2024-08-22 15:10:00,272.08,272.38,271.93,272.27,7588.0,268.5918,268.888,268.4437,268.7794,7588.0
2024-08-22 15:20:00,272.17,272.43,271.94,272.43,22318.0,268.6807,268.9373,268.4536,268.9373,22318.0
2024-08-22 15:30:00,272.37,272.64,272.37,272.5,10720.0,268.8781,269.1446,268.8781,269.0064,10720.0
2024-08-22 15:40:00,272.47,272.67,272.3,272.41,14271.0,268.9768,269.1743,268.809,268.9176,14271.0
2024-08-22 15:50:00,272.4,273.08,272.3,272.93,85522.0,268.9077,269.579,268.809,269.4309,85522.0
2024-08-23 09:30:00,273.33,274.44,273.33,274.08,22615.0,269.8258,270.9216,269.8258,270.5662,22615.0
2024-08-23 09:40:00,274.16,274.57,273.9,273.93,22257.0,270.6452,271.0499,270.3885,270.4181,22257.0
2024-08-23 09:50:00,273.93,274.09,273.51,274.09,5614.0,270.4181,270.5761,270.0035,270.5761,5614.0
2024-08-23 10:00:00,274.12,274.51,273.66,274.03,9337.0,270.6057,270.9907,270.1516,270.5168,9337.0
2024-08-23 10:10:00,273.99,274.19,273.47,273.57,6724.0,270.4773,270.6748,269.964,270.0627,6724.0
2024-08-23 10:20:00,273.5,273.79,273.29,273.5,7047.0,269.9936,270.2799,269.7863,269.9936,7047.0
2024-08-23 10:30:00,273.45,273.59,273.0,273.08,6646.0,269.9443,270.0825,269.5,269.579,6646.0
2024-08-23 10:40:00,273.15,273.25,272.82,272.88,7135.0,269.6481,269.7468,269.3223,269.3816,7135.0
2024-08-23 10:50:00,272.76,273.89,272.76,273.81,4570.0,269.2631,270.3786,269.2631,270.2996,4570.0
2024-08-23 11:00:00,273.81,273.98,273.5,273.88,6387.0,270.2996,270.4675,269.9936,270.3687,6387.0
2024-08-23 11:10:00,273.96,274.63,273.82,274.6,9459.0,270.4477,271.1091,270.3095,271.0795,9459.0
2024-08-23 11:20:00,274.61,274.72,274.34,274.65,5152.0,271.0894,271.198,270.8228,271.1289,5152.0
2024-08-23 11:30:00,274.65,275.14,274.6,275.0,11113.0,271.1289,271.6126,271.0795,271.4744,11113.0
2024-08-23 11:40:00,275.14,275.23,274.82,275.04,8004.0,271.6126,271.7014,271.2967,271.5139,8004.0
2024-08-23 11:50:00,274.95,275.03,274.35,274.4,10857.0,271.425,271.504,270.8327,270.8821,10857.0
2024-08-23 12:00:00,274.4,274.4,273.06,273.07,9120.0,270.8821,270.8821,269.5593,269.5691,9120.0
2024-08-23 12:10:00,273.07,273.22,272.62,273.16,4824.0,269.5691,269.7172,269.1249,269.658,4824.0
2024-08-23 12:20:00,273.16,273.21,272.56,272.75,6045.0,269.658,269.7073,269.0657,269.2532,6045.0
2024-08-23 12:30:00,272.7,273.06,272.7,273.0,24020.0,269.2039,269.5593,269.2039,269.5,24020.0
2024-08-23 12:40:00,273.1,273.1,272.76,273.0,2855.0,269.5987,269.5987,269.2631,269.5,2855.0
2024-08-23 12:50:00,273.12,273.55,273.09,273.42,2809.0,269.6185,270.043,269.5889,269.9146,2809.0
2024-08-23 13:00:00,273.43,273.46,273.32,273.46,2630.0,269.9245,269.9541,269.8159,269.9541,2630.0
2024-08-23 13:10:00,273.51,273.74,273.47,273.62,6572.0,270.0035,270.2305,269.964,270.1121,6572.0
2024-08-23 13:20:00,273.72,273.77,273.29,273.29,2023.0,270.2108,270.2602,269.7863,269.7863,2023.0
2024-08-23 13:30:00,273.3,273.32,272.58,272.65,16908.0,269.7962,269.8159,269.0854,269.1545,16908.0
2024-08-23 13:40:00,272.64,272.93,272.54,272.67,29678.0,269.1446,269.4309,269.0459,269.1743,29678.0
2024-08-23 13:50:00,272.75,273.57,272.68,273.54,28589.0,269.2532,270.0627,269.1841,270.0331,28589.0
2024-08-23 14:00:00,273.42,273.87,273.42,273.78,68203.0,269.9146,270.3589,269.9146,270.27,68203.0
2024-08-23 14:10:00,273.79,275.06,273.7,275.06,36203.0,270.2799,271.5336,270.1911,271.5336,36203.0
2024-08-23 14:20:00,275.06,275.33,274.95,275.29,40028.0,271.5336,271.8002,271.425,271.7607,40028.0
2024-08-23 14:30:00,275.4,275.43,275.01,275.43,16510.0,271.8693,271.8989,271.4843,271.8989,16510.0
2024-08-23 14:40:00,275.38,275.67,275.25,275.27,117702.0,271.8495,272.1358,271.7212,271.7409,117702.0
2024-08-23 14:50:00,275.31,275.37,274.8,275.33,15168.0,271.7804,271.8396,271.277,271.8002,15168.0
2024-08-23 15:00:00,275.29,275.58,275.13,275.54,11009.0,271.7607,272.047,271.6027,272.0075,11009.0
2024-08-23 15:10:00,275.56,275.83,275.54,275.82,17807.0,272.0272,272.2937,272.0075,272.2839,17807.0
2024-08-23 15:20:00,275.8,275.91,275.62,275.81,5497.0,272.2641,272.3727,272.0864,272.274,5497.0
2024-08-23 15:30:00,275.89,276.04,275.62,275.77,14692.0,272.353,272.5011,272.0864,272.2345,14692.0
2024-08-23 15:40:00,275.76,276.28,275.54,276.05,17465.0,272.2246,272.738,272.0075,272.5109,17465.0
2024-08-23 15:50:00,276.24,276.66,275.65,275.86,104667.0,272.6985,273.1131,272.1161,272.3234,104667.0
2024-08-26 09:30:00,276.45,277.75,276.45,276.65,20567.0,272.9058,274.1891,272.9058,273.1032,20567.0
2024-08-26 09:40:00,276.64,277.23,276.6,277.23,11097.0,273.0934,273.6758,273.0539,273.6758,11097.0
2024-08-26 09:50:00,277.23,277.6,276.83,277.23,18391.0,273.6758,274.0411,273.2809,273.6758,18391.0
2024-08-26 10:00:00,277.4,277.51,276.63,277.05,7271.0,273.8436,273.9522,273.0835,273.4981,7271.0
2024-08-26 10:10:00,277.03,277.7,277.0,277.7,14657.0,273.4784,274.1398,273.4487,274.1398,14657.0
2024-08-26 10:20:00,277.74,278.47,277.59,278.37,12015.0,274.1793,274.8999,274.0312,274.8012,12015.0
2024-08-26 10:30:00,278.42,278.88,278.33,278.62,9910.0,274.8505,275.3046,274.7617,275.048,9910.0
2024-08-26 10:40:00,278.58,279.24,278.14,278.15,11812.0,275.0085,275.66,274.5741,274.584,11812.0
2024-08-26 10:50:00,278.16,278.31,277.25,277.25,3937.0,274.5939,274.742,273.6955,273.6955,3937.0
2024-08-26 11:00:00,277.18,277.31,276.75,276.81,5076.0,273.6264,273.7548,273.202,273.2612,5076.0
2024-08-26 11:10:00,276.64,276.75,276.36,276.36,4162.0,273.0934,273.202,272.817,272.817,4162.0
2024-08-26 11:20:00,276.25,276.25,275.77,275.82,5963.0,272.7084,272.7084,272.2345,272.2839,5963.0
2024-08-26 11:30:00,275.73,275.75,275.53,275.69,4881.0,272.195,272.2148,271.9976,272.1555,4881.0
2024-08-26 11:40:00,275.76,275.8,275.34,275.5,3328.0,272.2246,272.2641,271.81,271.968,3328.0
2024-08-26 11:50:00,275.5,275.57,275.27,275.56,2708.0,271.968,272.0371,271.7409,272.0272,2708.0
2024-08-26 12:00:00,275.58,275.69,275.32,275.59,3434.0,272.047,272.1555,271.7903,272.0568,3434.0
2024-08-26 12:10:00,275.73,275.93,275.39,275.88,4306.0,272.195,272.3925,271.8594,272.3431,4306.0
2024-08-26 12:20:00,276.01,276.12,275.89,276.12,1273.0,272.4714,272.58,272.353,272.58,1273.0
2024-08-26 12:30:00,276.1,276.1,275.76,275.85,3632.0,272.5603,272.5603,272.2246,272.3135,3632.0
2024-08-26 12:40:00,275.86,276.05,275.85,275.93,1322.0,272.3234,272.5109,272.3135,272.3925,1322.0
2024-08-26 12:50:00,275.95,276.16,275.79,275.88,3538.0,272.4122,272.6195,272.2543,272.3431,3538.0
2024-08-26 13:00:00,276.12,276.28,275.95,275.95,1616.0,272.58,272.738,272.4122,272.4122,1616.0
2024-08-26 13:10:00,276.23,276.23,275.83,275.88,5115.0,272.6886,272.6886,272.2937,272.3431,5115.0
2024-08-26 13:20:00,275.88,276.07,275.81,275.84,4384.0,272.3431,272.5307,272.274,272.3036,4384.0
2024-08-26 13:30:00,275.73,275.9,275.57,275.81,6504.0,272.195,272.3628,272.0371,272.274,6504.0
2024-08-26 13:40:00,275.61,275.71,275.1,275.1,3548.0,272.0766,272.1753,271.5731,271.5731,3548.0
2024-08-26 13:50:00,275.11,275.29,274.94,275.02,5635.0,271.583,271.7607,271.4152,271.4941,5635.0
2024-08-26 14:00:00,275.17,275.25,275.09,275.1,1802.0,271.6422,271.7212,271.5632,271.5731,1802.0
2024-08-26 14:10:00,275.23,275.23,274.85,275.12,4365.0,271.7014,271.7014,271.3263,271.5928,4365.0
2024-08-26 14:20:00,275.2,275.4,275.2,275.33,2630.0,271.6718,271.8693,271.6718,271.8002,2630.0
2024-08-26 14:30:00,275.19,275.54,275.17,275.26,3107.0,271.662,272.0075,271.6422,271.7311,3107.0
2024-08-26 14:40:00,275.37,275.51,275.25,275.3,3895.0,271.8396,271.9778,271.7212,271.7705,3895.0
2024-08-26 14:50:00,275.31,275.49,275.09,275.49,5146.0,271.7804,271.9581,271.5632,271.9581,5146.0
2024-08-26 15:00:00,275.36,275.47,274.96,275.32,5620.0,271.8298,271.9384,271.4349,271.7903,5620.0
2024-08-26 15:10:00,275.4,275.68,275.39,275.68,3507.0,271.8693,272.1457,271.8594,272.1457,3507.0
2024-08-26 15:20:00,275.68,275.78,275.51,275.66,3626.0,272.1457,272.2444,271.9778,272.1259,3626.0
2024-08-26 15:30:00,275.6,276.08,275.53,275.87,6078.0,272.0667,272.5405,271.9976,272.3332,6078.0
2024-08-26 15:40:00,275.85,276.17,275.68,275.69,7318.0,272.3135,272.6294,272.1457,272.1555,7318.0
2024-08-26 15:50:00,275.66,275.84,275.12,275.76,49223.0,272.1259,272.3036,271.5928,272.2246,49223.0
2024-08-27 09:30:00,276.66,277.49,276.12,277.24,29251.0,273.1131,273.9325,272.58,273.6857,29251.0
2024-08-27 09:40:00,277.24,278.27,277.23,277.79,9127.0,273.6857,274.7025,273.6758,274.2286,9127.0
2024-08-27 09:50:00,277.75,277.77,277.03,277.52,6960.0,274.1891,274.2089,273.4784,273.9621,6960.0
2024-08-27 10:00:00,277.46,277.6,277.19,277.43,15285.0,273.9028,274.0411,273.6363,273.8732,15285.0
2024-08-27 10:10:00,277.43,277.43,276.62,276.86,11725.0,273.8732,273.8732,273.0736,273.3105,11725.0
2024-08-27 10:20:00,276.97,277.18,276.83,277.01,7010.0,273.4191,273.6264,273.2809,273.4586,7010.0
2024-08-27 10:30:00,277.04,277.18,276.84,276.84,3586.0,273.4882,273.6264,273.2908,273.2908,3586.0
2024-08-27 10:40:00,276.94,277.08,276.57,277.08,5757.0,273.3895,273.5277,273.0243,273.5277,5757.0
2024-08-27 10:50:00,276.81,277.05,276.81,276.88,4130.0,273.2612,273.4981,273.2612,273.3303,4130.0
2024-08-27 11:00:00,276.94,277.29,276.85,277.11,4122.0,273.3895,273.735,273.3007,273.5573,4122.0
2024-08-27 11:10:00,277.11,277.17,276.93,276.94,2718.0,273.5573,273.6166,273.3796,273.3895,2718.0
2024-08-27 11:20:00,277.02,277.42,276.87,277.24,5183.0,273.4685,273.8634,273.3204,273.6857,5183.0
2024-08-27 11:30:00,277.23,277.36,276.98,277.36,6228.0,273.6758,273.8041,273.429,273.8041,6228.0
2024-08-27 11:40:00,277.19,277.37,277.1,277.32,2616.0,273.6363,273.814,273.5475,273.7646,2616.0
2024-08-27 11:50:00,277.24,277.5,277.24,277.46,3816.0,273.6857,273.9423,273.6857,273.9028,3816.0
2024-08-27 12:00:00,277.44,277.46,277.08,277.12,2993.0,273.8831,273.9028,273.5277,273.5672,2993.0
2024-08-27 12:10:00,277.11,277.43,277.11,277.28,13844.0,273.5573,273.8732,273.5573,273.7252,13844.0
2024-08-27 12:20:00,277.24,277.28,276.92,276.92,4336.0,273.6857,273.7252,273.3698,273.3698,4336.0
2024-08-27 12:30:00,276.85,276.85,276.28,276.35,8813.0,273.3007,273.3007,272.738,272.8071,8813.0
2024-08-27 12:40:00,276.28,276.46,276.18,276.37,1975.0,272.738,272.9157,272.6393,272.8268,1975.0
2024-08-27 12:50:00,276.43,276.62,276.36,276.44,3514.0,272.8861,273.0736,272.817,272.8959,3514.0
2024-08-27 13:00:00,276.45,276.89,276.45,276.68,2759.0,272.9058,273.3402,272.9058,273.1328,2759.0
2024-08-27 13:10:00,276.69,276.78,276.48,276.49,1671.0,273.1427,273.2316,272.9354,272.9453,1671.0
2024-08-27 13:20:00,276.56,276.69,276.54,276.68,1505.0,273.0144,273.1427,272.9946,273.1328,1505.0
2024-08-27 13:30:00,276.74,276.92,276.54,276.92,5344.0,273.1921,273.3698,272.9946,273.3698,5344.0
2024-08-27 13:40:00,276.92,276.92,276.64,276.66,4292.0,273.3698,273.3698,273.0934,273.1131,4292.0
2024-08-27 13:50:00,276.67,276.71,276.46,276.46,3328.0,273.123,273.1625,272.9157,272.9157,3328.0
2024-08-27 14:00:00,276.48,276.55,276.25,276.55,9500.0,272.9354,273.0045,272.7084,273.0045,9500.0
2024-08-27 14:10:00,276.48,276.65,276.38,276.61,5835.0,272.9354,273.1032,272.8367,273.0637,5835.0
2024-08-27 14:20:00,276.61,276.61,276.33,276.48,4059.0,273.0637,273.0637,272.7873,272.9354,4059.0
2024-08-27 14:30:00,276.57,276.68,276.45,276.55,7184.0,273.0243,273.1328,272.9058,273.0045,7184.0
2024-08-27 14:40:00,276.52,276.62,276.38,276.62,3136.0,272.9749,273.0736,272.8367,273.0736,3136.0
2024-08-27 14:50:00,276.58,276.66,276.45,276.47,2551.0,273.0341,273.1131,272.9058,272.9255,2551.0
2024-08-27 15:00:00,276.5,276.68,276.47,276.61,4137.0,272.9552,273.1328,272.9255,273.0637,4137.0
2024-08-27 15:10:00,276.61,276.7,276.46,276.62,11531.0,273.0637,273.1526,272.9157,273.0736,11531.0
2024-08-27 15:20:00,276.66,276.82,276.62,276.74,5818.0,273.1131,273.2711,273.0736,273.1921,5818.0
2024-08-27 15:30:00,276.76,276.89,276.61,276.62,5413.0,273.2118,273.3402,273.0637,273.0736,5413.0
2024-08-27 15:40:00,276.55,276.72,276.4,276.72,11913.0,273.0045,273.1723,272.8564,273.1723,11913.0
2024-08-27 15:50:00,276.75,277.52,276.75,277.24,78894.0,273.202,273.9621,273.202,273.6857,78894.0
2024-08-28 09:30:00,277.52,278.02,277.0,277.29,16258.0,273.9621,274.4557,273.4487,273.735,16258.0
2024-08-28 09:40:00,277.47,278.41,276.87,278.41,4680.0,273.9127,274.8407,273.3204,274.8407,4680.0
2024-08-28 09:50:00,278.28,279.19,278.16,278.29,10393.0,274.7123,275.6107,274.5939,274.7222,10393.0
2024-08-28 10:00:00,278.3,278.51,278.11,278.35,5129.0,274.7321,274.9394,274.5445,274.7814,5129.0
2024-08-28 10:10:00,278.38,278.65,278.1,278.45,7054.0,274.8111,275.0776,274.5346,274.8802,7054.0
2024-08-28 10:20:00,278.48,278.55,277.87,278.26,6660.0,274.9098,274.9789,274.3076,274.6926,6660.0
2024-08-28 10:30:00,278.11,278.55,278.08,278.55,9208.0,274.5445,274.9789,274.5149,274.9789,9208.0
2024-08-28 10:40:00,278.54,279.0,278.37,278.98,9694.0,274.969,275.4231,274.8012,275.4034,9694.0
2024-08-28 10:50:00,278.94,279.25,278.87,279.24,11979.0,275.3639,275.6699,275.2948,275.66,11979.0
2024-08-28 11:00:00,279.42,279.78,279.18,279.78,16454.0,275.8377,276.1931,275.6008,276.1931,16454.0
2024-08-28 11:10:00,279.57,280.24,279.57,279.58,31476.0,275.9858,276.6472,275.9858,275.9957,31476.0
2024-08-28 11:20:00,279.56,279.56,279.06,279.16,7682.0,275.9759,275.9759,275.4823,275.5811,7682.0
2024-08-28 11:30:00,279.17,279.18,278.58,278.63,8518.0,275.5909,275.6008,275.0085,275.0579,8518.0
2024-08-28 11:40:00,278.68,278.68,277.63,277.73,7394.0,275.1072,275.1072,274.0707,274.1694,7394.0
2024-08-28 11:50:00,277.69,277.86,277.37,277.66,8659.0,274.1299,274.2977,273.814,274.1003,8659.0
2024-08-28 12:00:00,277.56,277.6,277.11,277.28,5216.0,274.0016,274.0411,273.5573,273.7252,5216.0
2024-08-28 12:10:00,277.31,277.65,277.15,277.37,8141.0,273.7548,274.0904,273.5968,273.814,8141.0
2024-08-28 12:20:00,277.37,277.53,277.2,277.51,3630.0,273.814,273.972,273.6462,273.9522,3630.0
2024-08-28 12:30:00,277.33,277.65,277.31,277.64,6692.0,273.7745,274.0904,273.7548,274.0805,6692.0
2024-08-28 12:40:00,277.44,277.72,277.42,277.5,2900.0,273.8831,274.1595,273.8634,273.9423,2900.0
2024-08-28 12:50:00,277.58,277.7,277.4,277.56,8437.0,274.0213,274.1398,273.8436,274.0016,8437.0
2024-08-28 13:00:00,277.62,277.98,277.6,277.79,8680.0,274.0608,274.4162,274.0411,274.2286,8680.0
2024-08-28 13:10:00,277.79,277.94,277.73,277.9,4048.0,274.2286,274.3767,274.1694,274.3372,4048.0
2024-08-28 13:20:00,277.92,277.93,277.64,277.77,2792.0,274.357,274.3668,274.0805,274.2089,2792.0
2024-08-28 13:30:00,277.78,278.44,277.76,278.08,49808.0,274.2187,274.8703,274.199,274.5149,49808.0
2024-08-28 13:40:00,278.13,278.14,277.77,277.78,3623.0,274.5643,274.5741,274.2089,274.2187,3623.0
2024-08-28 13:50:00,277.88,277.88,277.32,277.41,6817.0,274.3175,274.3175,273.7646,273.8535,6817.0
2024-08-28 14:00:00,277.37,277.93,277.29,277.75,4279.0,273.814,274.3668,273.735,274.1891,4279.0
2024-08-28 14:10:00,277.84,277.84,277.55,277.58,5403.0,274.278,274.278,273.9917,274.0213,5403.0
2024-08-28 14:20:00,277.58,277.63,277.25,277.36,6133.0,274.0213,274.0707,273.6955,273.8041,6133.0
2024-08-28 14:30:00,277.38,277.72,277.37,277.64,3950.0,273.8239,274.1595,273.814,274.0805,3950.0
2024-08-28 14:40:00,277.67,277.99,277.32,277.32,12921.0,274.1102,274.4261,273.7646,273.7646,12921.0
2024-08-28 14:50:00,277.37,278.29,277.37,278.25,13357.0,273.814,274.7222,273.814,274.6827,13357.0
2024-08-28 15:00:00,278.17,278.53,278.03,278.04,5539.0,274.6037,274.9591,274.4655,274.4754,5539.0
2024-08-28 15:10:00,277.96,277.97,277.72,277.94,6243.0,274.3964,274.4063,274.1595,274.3767,6243.0
2024-08-28 15:20:00,277.97,278.45,277.96,278.42,12140.0,274.4063,274.8802,274.3964,274.8505,12140.0
2024-08-28 15:30:00,278.42,278.86,278.38,278.86,21788.0,274.8505,275.2849,274.8111,275.2849,21788.0
2024-08-28 15:40:00,278.84,279.12,278.72,278.81,14999.0,275.2652,275.5416,275.1467,275.2355,14999.0
2024-08-28 15:50:00,278.89,279.03,278.57,278.76,118646.0,275.3145,275.4527,274.9986,275.1862,118646.0
2024-08-29 09:30:00,279.12,279.43,277.55,277.76,34152.0,275.5416,275.8476,273.9917,274.199,34152.0
2024-08-29 09:40:00,277.74,278.25,277.24,277.56,24295.0,274.1793,274.6827,273.6857,274.0016,24295.0
2024-08-29 09:50:00,277.68,278.16,277.56,278.12,13980.0,274.12,274.5939,274.0016,274.5544,13980.0
2024-08-29 10:00:00,278.18,279.28,278.17,279.23,6510.0,274.6136,275.6995,274.6037,275.6502,6510.0
2024-08-29 10:10:00,279.23,280.38,279.22,280.37,16280.0,275.6502,276.7854,275.6403,276.7755,16280.0
2024-08-29 10:20:00,280.32,280.42,279.3,279.51,13163.0,276.7262,276.8249,275.7193,275.9266,13163.0
2024-08-29 10:30:00,279.54,280.25,279.54,279.97,12173.0,275.9562,276.6571,275.9562,276.3807,12173.0
2024-08-29 10:40:00,279.93,279.98,279.17,279.42,8230.0,276.3412,276.3905,275.5909,275.8377,8230.0
2024-08-29 10:50:00,279.42,279.84,279.35,279.59,7792.0,275.8377,276.2523,275.7686,276.0055,7792.0
2024-08-29 11:00:00,279.75,280.3,279.73,280.0,6973.0,276.1635,276.7064,276.1437,276.4103,6973.0
2024-08-29 11:10:00,279.9,280.46,279.89,280.29,6055.0,276.3116,276.8644,276.3017,276.6966,6055.0
2024-08-29 11:20:00,280.29,280.39,280.19,280.25,7614.0,276.6966,276.7953,276.5979,276.6571,7614.0
2024-08-29 11:30:00,280.32,280.48,280.16,280.28,10592.0,276.7262,276.8841,276.5682,276.6867,10592.0
2024-08-29 11:40:00,280.27,280.54,280.15,280.5,8420.0,276.6768,276.9434,276.5584,276.9039,8420.0
2024-08-29 11:50:00,280.49,280.66,280.26,280.34,9751.0,276.894,277.0618,276.667,276.7459,9751.0
2024-08-29 12:00:00,280.39,280.82,280.38,280.82,3207.0,276.7953,277.2198,276.7854,277.2198,3207.0
2024-08-29 12:10:00,280.71,280.88,280.6,280.77,5073.0,277.1112,277.279,277.0026,277.1704,5073.0
2024-08-29 12:20:00,280.8,280.92,280.69,280.69,14831.0,277.2,277.3185,277.0914,277.0914,14831.0
2024-08-29 12:30:00,280.71,280.81,280.55,280.55,1350.0,277.1112,277.2099,276.9532,276.9532,1350.0
2024-08-29 12:40:00,280.69,280.86,280.52,280.52,6245.0,277.0914,277.2593,276.9236,276.9236,6245.0
2024-08-29 12:50:00,280.56,280.82,280.39,280.68,36899.0,276.9631,277.2198,276.7953,277.0816,36899.0
2024-08-29 13:00:00,280.81,280.86,280.42,280.67,15534.0,277.2099,277.2593,276.8249,277.0717,15534.0
2024-08-29 13:10:00,280.52,280.71,280.29,280.59,8188.0,276.9236,277.1112,276.6966,276.9927,8188.0
2024-08-29 13:20:00,280.58,280.67,280.27,280.34,3671.0,276.9829,277.0717,276.6768,276.7459,3671.0
2024-08-29 13:30:00,280.38,280.41,280.2,280.41,5345.0,276.7854,276.815,276.6077,276.815,5345.0
2024-08-29 13:40:00,280.42,280.66,280.41,280.54,2166.0,276.8249,277.0618,276.815,276.9434,2166.0
2024-08-29 13:50:00,280.65,280.8,280.49,280.51,3380.0,277.052,277.2,276.894,276.9137,3380.0
2024-08-29 14:00:00,280.64,280.74,280.38,280.73,5665.0,277.0421,277.1408,276.7854,277.1309,5665.0
2024-08-29 14:10:00,280.75,280.75,280.48,280.66,3187.0,277.1507,277.1507,276.8841,277.0618,3187.0
2024-08-29 14:20:00,280.67,280.89,280.55,280.78,8759.0,277.0717,277.2889,276.9532,277.1803,8759.0
2024-08-29 14:30:00,280.67,280.78,280.24,280.24,8778.0,277.0717,277.1803,276.6472,276.6472,8778.0
2024-08-29 14:40:00,280.22,281.24,280.15,281.16,45039.0,276.6275,277.6344,276.5584,277.5554,45039.0
2024-08-29 14:50:00,281.17,281.33,280.77,281.19,10551.0,277.5653,277.7232,277.1704,277.585,10551.0
2024-08-29 15:00:00,281.12,281.43,280.81,281.22,11478.0,277.5159,277.822,277.2099,277.6146,11478.0
2024-08-29 15:10:00,281.25,281.82,281.24,281.81,8045.0,277.6443,278.207,277.6344,278.1971,8045.0
2024-08-29 15:20:00,281.82,281.88,281.48,281.76,13322.0,278.207,278.2662,277.8713,278.1477,13322.0
2024-08-29 15:30:00,281.87,282.18,281.87,281.96,20894.0,278.2563,278.5623,278.2563,278.3452,20894.0
2024-08-29 15:40:00,281.9,282.08,281.4,281.76,26594.0,278.2859,278.4636,277.7923,278.1477,26594.0
2024-08-29 15:50:00,281.74,282.25,281.48,281.86,160742.0,278.128,278.6314,277.8713,278.2464,160742.0
2024-08-30 09:30:00,282.15,283.32,282.0,283.08,21872.0,278.5327,279.6877,278.3846,279.4508,21872.0
2024-08-30 09:40:00,282.98,282.98,281.36,281.68,10970.0,279.3521,279.3521,277.7529,278.0687,10970.0
2024-08-30 09:50:00,281.19,282.0,281.19,281.98,12436.0,277.585,278.3846,277.585,278.3649,12436.0
2024-08-30 10:00:00,282.05,283.03,281.86,282.03,9599.0,278.434,279.4014,278.2464,278.4143,9599.0
2024-08-30 10:10:00,282.01,282.68,282.01,282.63,5453.0,278.3945,279.0559,278.3945,279.0066,5453.0
2024-08-30 10:20:00,282.63,283.18,282.63,282.99,18606.0,279.0066,279.5495,279.0066,279.362,18606.0
2024-08-30 10:30:00,282.99,283.01,282.67,282.78,7232.0,279.362,279.3817,279.0461,279.1546,7232.0
2024-08-30 10:40:00,282.78,283.04,282.64,282.65,9301.0,279.1546,279.4113,279.0164,279.0263,9301.0
2024-08-30 10:50:00,282.68,283.21,282.68,282.93,9104.0,279.0559,279.5791,279.0559,279.3027,9104.0
2024-08-30 11:00:00,282.91,283.09,282.69,282.84,6698.0,279.283,279.4607,279.0658,279.2139,6698.0
2024-08-30 11:10:00,282.75,282.94,282.61,282.61,3272.0,279.125,279.3126,278.9868,278.9868,3272.0
2024-08-30 11:20:00,282.65,282.65,282.08,282.16,12888.0,279.0263,279.0263,278.4636,278.5426,12888.0
2024-08-30 11:30:00,282.05,282.07,281.26,281.34,15362.0,278.434,278.4537,277.6541,277.7331,15362.0
2024-08-30 11:40:00,281.42,281.72,281.4,281.55,8475.0,277.8121,278.1082,277.7923,277.9404,8475.0
2024-08-30 11:50:00,281.68,281.72,281.4,281.51,4551.0,278.0687,278.1082,277.7923,277.9009,4551.0
2024-08-30 12:00:00,281.56,281.94,281.48,281.81,7320.0,277.9503,278.3254,277.8713,278.1971,7320.0
2024-08-30 12:10:00,281.82,281.91,281.57,281.73,3625.0,278.207,278.2958,277.9602,278.1181,3625.0
2024-08-30 12:20:00,281.72,281.79,281.25,281.25,8217.0,278.1082,278.1773,277.6443,277.6443,8217.0
2024-08-30 12:30:00,281.27,281.28,281.07,281.21,6769.0,277.664,277.6739,277.4666,277.6048,6769.0
2024-08-30 12:40:00,281.23,281.72,281.21,281.71,3409.0,277.6245,278.1082,277.6048,278.0984,3409.0
2024-08-30 12:50:00,281.59,281.84,281.53,281.78,7563.0,277.9799,278.2267,277.9207,278.1675,7563.0
2024-08-30 13:00:00,281.89,281.97,281.82,281.83,2801.0,278.2761,278.355,278.207,278.2168,2801.0
2024-08-30 13:10:00,281.75,282.05,281.66,281.98,6658.0,278.1379,278.434,278.049,278.3649,6658.0
2024-08-30 13:20:00,281.89,281.96,281.67,281.73,1451.0,278.2761,278.3452,278.0589,278.1181,1451.0
2024-08-30 13:30:00,281.81,282.0,281.7,281.94,3685.0,278.1971,278.3846,278.0885,278.3254,3685.0
2024-08-30 13:40:00,281.92,282.08,281.9,282.08,1486.0,278.3057,278.4636,278.2859,278.4636,1486.0
2024-08-30 13:50:00,282.1,282.28,282.05,282.17,3312.0,278.4834,278.6611,278.434,278.5525,3312.0
2024-08-30 14:00:00,282.17,282.45,282.09,282.41,14543.0,278.5525,278.8289,278.4735,278.7894,14543.0
2024-08-30 14:10:00,282.34,282.59,282.29,282.45,8113.0,278.7203,278.9671,278.6709,278.8289,8113.0
2024-08-30 14:20:00,282.52,282.69,282.15,282.23,59387.0,278.898,279.0658,278.5327,278.6117,59387.0
2024-08-30 14:30:00,282.22,282.69,282.22,282.64,9175.0,278.6018,279.0658,278.6018,279.0164,9175.0
2024-08-30 14:40:00,282.6,282.69,282.51,282.68,16783.0,278.977,279.0658,278.8881,279.0559,16783.0
2024-08-30 14:50:00,282.71,282.78,282.37,282.54,7569.0,279.0855,279.1546,278.7499,278.9177,7569.0
2024-08-30 15:00:00,282.49,282.59,282.39,282.39,6577.0,278.8684,278.9671,278.7696,278.7696,6577.0
2024-08-30 15:10:00,282.37,282.42,282.14,282.29,16192.0,278.7499,278.7993,278.5229,278.6709,16192.0
2024-08-30 15:20:00,282.36,282.72,282.36,282.72,9828.0,278.74,279.0954,278.74,279.0954,9828.0
2024-08-30 15:30:00,282.75,283.73,282.74,283.72,18178.0,279.125,280.0925,279.1152,280.0826,18178.0
2024-08-30 15:40:00,283.65,283.96,283.63,283.82,15846.0,280.0135,280.3195,279.9937,280.1813,15846.0
2024-08-30 15:50:00,283.85,284.5,283.69,284.14,139088.0,280.2109,280.8526,280.053,280.4972,139088.0
2024-09-03 09:30:00,285.08,286.92,284.85,285.92,60211.0,281.4252,283.2416,281.1981,282.2544,60211.0
2024-09-03 09:40:00,286.04,286.97,284.65,284.65,16131.0,282.3729,283.2909,281.0007,281.0007,16131.0
2024-09-03 09:50:00,284.62,285.6,284.05,285.44,19717.0,280.9711,281.9385,280.4084,281.7805,19717.0
2024-09-03 10:00:00,285.85,285.85,284.16,284.81,28653.0,282.1853,282.1853,280.517,281.1586,28653.0
2024-09-03 10:10:00,284.99,285.58,284.72,285.44,11018.0,281.3363,281.9187,281.0698,281.7805,11018.0
2024-09-03 10:20:00,285.28,285.29,284.75,285.12,7582.0,281.6226,281.6325,281.0994,281.4646,7582.0
2024-09-03 10:30:00,284.95,285.18,284.73,284.99,9748.0,281.2968,281.5239,281.0796,281.3363,9748.0
2024-09-03 10:40:00,285.13,285.82,285.04,285.44,13199.0,281.4745,282.1557,281.3857,281.7805,13199.0
2024-09-03 10:50:00,285.66,286.62,285.64,286.6,12896.0,281.9977,282.9454,281.978,282.9257,12896.0
2024-09-03 11:00:00,286.61,287.39,286.54,287.16,11706.0,282.9355,283.7055,282.8664,283.4785,11706.0
2024-09-03 11:10:00,287.25,287.3,286.7,286.76,13894.0,283.5673,283.6167,283.0244,283.0836,13894.0
2024-09-03 11:20:00,286.9,287.5,286.9,287.25,18875.0,283.2218,283.8141,283.2218,283.5673,18875.0
2024-09-03 11:30:00,287.31,287.44,287.11,287.21,11925.0,283.6266,283.7549,283.4291,283.5279,11925.0
2024-09-03 11:40:00,287.22,287.8,287.22,287.63,6931.0,283.5377,284.1103,283.5377,283.9425,6931.0
2024-09-03 11:50:00,287.71,288.08,287.71,288.05,13373.0,284.0214,284.3867,284.0214,284.3571,13373.0
2024-09-03 12:00:00,287.95,288.0,287.65,287.76,7517.0,284.2584,284.3077,283.9622,284.0708,7517.0
2024-09-03 12:10:00,287.69,287.81,287.42,287.42,10216.0,284.0017,284.1202,283.7352,283.7352,10216.0
2024-09-03 12:20:00,287.44,288.03,287.44,287.63,10732.0,283.7549,284.3373,283.7549,283.9425,10732.0
2024-09-03 12:30:00,287.63,288.15,287.47,287.86,12467.0,283.9425,284.4558,283.7845,284.1695,12467.0
2024-09-03 12:40:00,287.83,287.95,287.31,287.39,18733.0,284.1399,284.2584,283.6266,283.7055,18733.0
2024-09-03 12:50:00,287.48,288.03,287.45,287.94,12237.0,283.7944,284.3373,283.7648,284.2485,12237.0
2024-09-03 13:00:00,287.87,288.33,287.81,288.3,12120.0,284.1794,284.6335,284.1202,284.6039,12120.0
2024-09-03 13:10:00,288.33,288.37,288.04,288.37,10173.0,284.6335,284.673,284.3472,284.673,10173.0
2024-09-03 13:20:00,288.37,288.51,287.87,287.93,21399.0,284.673,284.8112,284.1794,284.2386,21399.0
2024-09-03 13:30:00,287.88,287.88,287.4,287.48,14417.0,284.1893,284.1893,283.7154,283.7944,14417.0
2024-09-03 13:40:00,287.4,287.61,287.2,287.61,5454.0,283.7154,283.9227,283.518,283.9227,5454.0
2024-09-03 13:50:00,287.55,287.71,287.2,287.24,4714.0,283.8635,284.0214,283.518,283.5575,4714.0
2024-09-03 14:00:00,287.24,287.43,286.98,287.26,10752.0,283.5575,283.745,283.3008,283.5772,10752.0
2024-09-03 14:10:00,287.31,287.6,287.19,287.59,7704.0,283.6266,283.9129,283.5081,283.903,7704.0
2024-09-03 14:20:00,287.71,287.93,287.63,287.78,13931.0,284.0214,284.2386,283.9425,284.0905,13931.0
2024-09-03 14:30:00,287.8,287.89,287.53,287.66,11008.0,284.1103,284.1991,283.8437,283.9721,11008.0
2024-09-03 14:40:00,287.61,287.67,287.35,287.35,8388.0,283.9227,283.982,283.6661,283.6661,8388.0
2024-09-03 14:50:00,287.21,287.29,286.85,287.23,10834.0,283.5279,283.6068,283.1725,283.5476,10834.0
2024-09-03 15:00:00,287.1,287.13,286.79,286.87,14160.0,283.4193,283.4489,283.1132,283.1922,14160.0
2024-09-03 15:10:00,286.87,287.32,286.87,286.95,11793.0,283.1922,283.6364,283.1922,283.2712,11793.0
2024-09-03 15:20:00,286.96,287.23,286.93,287.06,10378.0,283.2811,283.5476,283.2514,283.3798,10378.0
2024-09-03 15:30:00,287.11,287.5,286.5,286.5,15398.0,283.4291,283.8141,282.827,282.827,15398.0
2024-09-03 15:40:00,286.5,286.5,285.88,286.36,28520.0,282.827,282.827,282.2149,282.6887,28520.0
2024-09-03 15:50:00,286.4,286.76,285.65,286.71,128036.0,282.7282,283.0836,281.9879,283.0343,128036.0
2024-09-04 09:30:00,288.57,291.64,288.0,291.12,54127.0,284.8704,287.9011,284.3077,287.3877,54127.0
2024-09-04 09:40:00,291.2,291.59,288.97,288.97,45261.0,287.4667,287.8517,285.2653,285.2653,45261.0
2024-09-04 09:50:00,289.12,290.3,288.82,290.21,32903.0,285.4134,286.5782,285.1172,286.4894,32903.0
2024-09-04 10:00:00,290.23,291.3,289.84,289.87,62035.0,286.5091,287.5654,286.1241,286.1537,62035.0
2024-09-04 10:10:00,289.87,290.38,289.61,290.23,36651.0,286.1537,286.6572,285.8971,286.5091,36651.0
2024-09-04 10:20:00,290.21,290.68,289.99,290.15,35890.0,286.4894,286.9534,286.2722,286.4302,35890.0
2024-09-04 10:30:00,290.18,290.32,289.65,289.65,109410.0,286.4598,286.598,285.9366,285.9366,109410.0
2024-09-04 10:40:00,289.77,289.97,289.14,289.95,18196.0,286.055,286.2525,285.4331,286.2327,18196.0
2024-09-04 10:50:00,289.83,290.06,289.52,289.52,19947.0,286.1143,286.3413,285.8082,285.8082,19947.0
2024-09-04 11:00:00,289.79,290.25,289.7,289.98,9529.0,286.0748,286.5289,285.9859,286.2623,9529.0
2024-09-04 11:10:00,289.97,290.11,289.67,289.97,11876.0,286.2525,286.3907,285.9563,286.2525,11876.0
2024-09-04 11:20:00,289.9,289.94,289.5,289.75,20835.0,286.1834,286.2229,285.7885,286.0353,20835.0
2024-09-04 11:30:00,289.79,290.07,289.22,289.5,82975.0,286.0748,286.3512,285.5121,285.7885,82975.0
2024-09-04 11:40:00,289.52,289.57,288.87,289.13,14167.0,285.8082,285.8576,285.1666,285.4232,14167.0
2024-09-04 11:50:00,289.02,289.45,288.97,289.45,10130.0,285.3146,285.7391,285.2653,285.7391,10130.0
2024-09-04 12:00:00,289.37,289.5,289.01,289.07,5218.0,285.6602,285.7885,285.3048,285.364,5218.0
2024-09-04 12:10:00,289.14,289.25,288.94,289.04,7096.0,285.4331,285.5417,285.2357,285.3344,7096.0
2024-09-04 12:20:00,288.95,289.38,288.85,288.85,8749.0,285.2455,285.67,285.1468,285.1468,8749.0
2024-09-04 12:30:00,288.92,289.3,288.85,289.24,9982.0,285.2159,285.5911,285.1468,285.5318,9982.0
2024-09-04 12:40:00,289.19,289.3,288.82,289.26,11398.0,285.4825,285.5911,285.1172,285.5516,11398.0
2024-09-04 12:50:00,289.26,289.41,289.11,289.14,10678.0,285.5516,285.6996,285.4035,285.4331,10678.0
2024-09-04 13:00:00,289.16,289.16,288.51,288.72,11977.0,285.4529,285.4529,284.8112,285.0185,11977.0
2024-09-04 13:10:00,288.7,289.06,288.66,288.73,9886.0,284.9987,285.3541,284.9593,285.0284,9886.0
2024-09-04 13:20:00,288.73,288.77,288.2,288.23,14341.0,285.0284,285.0679,284.5052,284.5348,14341.0
2024-09-04 13:30:00,288.23,288.41,288.04,288.16,7286.0,284.5348,284.7125,284.3472,284.4657,7286.0
2024-09-04 13:40:00,288.24,288.33,287.93,287.95,7311.0,284.5446,284.6335,284.2386,284.2584,7311.0
2024-09-04 13:50:00,287.88,288.01,287.72,287.96,9457.0,284.1893,284.3176,284.0313,284.2682,9457.0
2024-09-04 14:00:00,287.9,288.4,287.7,288.37,9827.0,284.209,284.7026,284.0116,284.673,9827.0
2024-09-04 14:10:00,288.38,288.67,288.15,288.62,14942.0,284.6829,284.9691,284.4558,284.9198,14942.0
2024-09-04 14:20:00,288.69,289.08,288.69,289.08,7237.0,284.9889,285.3739,284.9889,285.3739,7237.0
2024-09-04 14:30:00,289.12,289.26,289.05,289.24,19878.0,285.4134,285.5516,285.3443,285.5318,19878.0
2024-09-04 14:40:00,289.14,289.69,289.05,289.43,12227.0,285.4331,285.9761,285.3443,285.7194,12227.0
2024-09-04 14:50:00,289.38,289.57,289.28,289.55,13244.0,285.67,285.8576,285.5713,285.8379,13244.0
2024-09-04 15:00:00,289.55,290.08,289.38,290.0,33773.0,285.8379,286.3611,285.67,286.2821,33773.0
2024-09-04 15:10:00,289.96,289.98,289.58,289.86,21227.0,286.2426,286.2623,285.8675,286.1439,21227.0
2024-09-04 15:20:00,289.97,290.46,289.81,290.26,114007.0,286.2525,286.7362,286.0945,286.5387,114007.0
2024-09-04 15:30:00,290.26,290.5,289.73,290.37,70001.0,286.5387,286.7757,286.0155,286.6473,70001.0
2024-09-04 15:40:00,290.32,290.7,290.12,290.59,51460.0,286.598,286.9731,286.4005,286.8645,51460.0
2024-09-04 15:50:00,290.6,291.09,290.2,290.8,161066.0,286.8744,287.3581,286.4795,287.0718,161066.0
2024-09-05 09:30:00,292.63,293.13,287.91,287.92,70378.0,288.8784,289.372,284.2189,284.2287,70378.0
2024-09-05 09:40:00,287.79,288.7,287.07,287.48,33065.0,284.1004,284.9987,283.3896,283.7944,33065.0
2024-09-05 09:50:00,287.34,287.64,285.94,286.63,34530.0,283.6562,283.9523,282.2741,282.9553,34530.0
2024-09-05 10:00:00,286.31,287.1,286.12,286.52,31864.0,282.6394,283.4193,282.4518,282.8467,31864.0
2024-09-05 10:10:00,286.61,287.37,286.49,286.96,24901.0,282.9355,283.6858,282.8171,283.2811,24901.0
2024-09-05 10:20:00,287.01,287.33,286.54,286.92,22132.0,283.3304,283.6463,282.8664,283.2416,22132.0
2024-09-05 10:30:00,286.87,287.06,285.88,285.88,17052.0,283.1922,283.3798,282.2149,282.2149,17052.0
2024-09-05 10:40:00,285.86,286.45,285.48,285.74,23971.0,282.1952,282.7776,281.82,282.0767,23971.0
2024-09-05 10:50:00,285.76,286.84,285.75,286.37,18875.0,282.0964,283.1626,282.0866,282.6986,18875.0
2024-09-05 11:00:00,286.57,286.71,286.2,286.43,17880.0,282.8961,283.0343,282.5308,282.7579,17880.0
2024-09-05 11:10:00,286.43,286.51,285.49,285.67,32642.0,282.7579,282.8368,281.8299,282.0076,32642.0
2024-09-05 11:20:00,285.65,286.32,285.59,285.95,31666.0,281.9879,282.6493,281.9286,282.284,31666.0
2024-09-05 11:30:00,285.91,286.12,285.51,285.64,32291.0,282.2445,282.4518,281.8496,281.978,32291.0
2024-09-05 11:40:00,285.6,286.02,285.42,286.02,18145.0,281.9385,282.3531,281.7608,282.3531,18145.0
2024-09-05 11:50:00,286.09,286.49,285.59,286.48,20973.0,282.4222,282.8171,281.9286,282.8072,20973.0
2024-09-05 12:00:00,286.41,286.41,285.93,285.93,10610.0,282.7381,282.7381,282.2643,282.2643,10610.0
2024-09-05 12:10:00,286.01,286.08,285.31,285.38,11891.0,282.3432,282.4123,281.6522,281.7213,11891.0
2024-09-05 12:20:00,285.38,285.71,285.35,285.56,14442.0,281.7213,282.0471,281.6917,281.899,14442.0
2024-09-05 12:30:00,285.49,285.82,285.28,285.56,11315.0,281.8299,282.1557,281.6226,281.899,11315.0
2024-09-05 12:40:00,285.61,286.12,285.46,286.08,21270.0,281.9484,282.4518,281.8003,282.4123,21270.0
2024-09-05 12:50:00,286.13,286.73,285.88,286.29,30023.0,282.4617,283.054,282.2149,282.6196,30023.0
2024-09-05 13:00:00,286.26,286.29,285.95,286.05,8347.0,282.59,282.6196,282.284,282.3827,8347.0
2024-09-05 13:10:00,286.05,286.32,285.86,286.32,14599.0,282.3827,282.6493,282.1952,282.6493,14599.0
2024-09-05 13:20:00,286.32,286.52,286.11,286.11,7445.0,282.6493,282.8467,282.442,282.442,7445.0
2024-09-05 13:30:00,286.11,286.54,286.06,286.37,10583.0,282.442,282.8664,282.3926,282.6986,10583.0
2024-09-05 13:40:00,286.44,286.87,286.44,286.66,11649.0,282.7677,283.1922,282.7677,282.9849,11649.0
2024-09-05 13:50:00,286.64,286.98,286.37,286.98,8948.0,282.9652,283.3008,282.6986,283.3008,8948.0
2024-09-05 14:00:00,286.97,287.16,286.82,287.12,7294.0,283.2909,283.4785,283.1429,283.439,7294.0
2024-09-05 14:10:00,287.12,287.15,286.92,287.0,9531.0,283.439,283.4686,283.2416,283.3205,9531.0
2024-09-05 14:20:00,287.04,287.07,286.82,286.92,7371.0,283.36,283.3896,283.1429,283.2416,7371.0
2024-09-05 14:30:00,286.84,287.25,286.83,287.18,10381.0,283.1626,283.5673,283.1527,283.4982,10381.0
2024-09-05 14:40:00,287.22,287.4,287.14,287.37,12139.0,283.5377,283.7154,283.4587,283.6858,12139.0
2024-09-05 14:50:00,287.34,287.6,287.34,287.39,12122.0,283.6562,283.9129,283.6562,283.7055,12122.0
2024-09-05 15:00:00,287.37,287.43,287.24,287.32,10754.0,283.6858,283.745,283.5575,283.6364,10754.0
2024-09-05 15:10:00,287.35,287.49,286.89,287.04,16435.0,283.6661,283.8043,283.212,283.36,16435.0
2024-09-05 15:20:00,287.0,287.42,286.87,287.4,22454.0,283.3205,283.7352,283.1922,283.7154,22454.0
2024-09-05 15:30:00,287.44,287.84,287.43,287.76,27782.0,283.7549,284.1498,283.745,284.0708,27782.0
2024-09-05 15:40:00,287.8,287.8,287.35,287.67,37467.0,284.1103,284.1103,283.6661,283.982,37467.0
2024-09-05 15:50:00,287.66,287.75,287.06,287.26,113899.0,283.9721,284.0609,283.3798,283.5772,113899.0
2024-09-06 09:30:00,286.9,288.38,286.13,288.25,60235.0,283.2218,284.6829,282.4617,284.5545,60235.0
2024-09-06 09:40:00,288.14,288.45,287.4,288.21,12737.0,284.4459,284.752,283.7154,284.515,12737.0
2024-09-06 09:50:00,288.19,288.52,287.35,288.37,12083.0,284.4953,284.8211,283.6661,284.673,12083.0
2024-09-06 10:00:00,288.38,288.9,287.48,287.8,6273.0,284.6829,285.1962,283.7944,284.1103,6273.0
2024-09-06 10:10:00,287.8,288.28,287.31,287.55,8946.0,284.1103,284.5841,283.6266,283.8635,8946.0
2024-09-06 10:20:00,287.55,288.11,287.3,287.79,15157.0,283.8635,284.4163,283.6167,284.1004,15157.0
2024-09-06 10:30:00,287.83,288.07,287.37,287.38,8090.0,284.1399,284.3768,283.6858,283.6957,8090.0
2024-09-06 10:40:00,287.5,287.97,286.68,287.12,12345.0,283.8141,284.2781,283.0046,283.439,12345.0
2024-09-06 10:50:00,287.32,287.32,286.11,286.11,12433.0,283.6364,283.6364,282.442,282.442,12433.0
2024-09-06 11:00:00,286.24,287.8,286.2,286.26,13641.0,282.5703,284.1103,282.5308,282.59,13641.0
2024-09-06 11:10:00,286.36,286.59,285.59,286.35,27590.0,282.6887,282.9158,281.9286,282.6789,27590.0
2024-09-06 11:20:00,286.41,286.5,285.85,286.37,25177.0,282.7381,282.827,282.1853,282.6986,25177.0
2024-09-06 11:30:00,286.3,286.84,286.3,286.7,4790.0,282.6295,283.1626,282.6295,283.0244,4790.0
2024-09-06 11:40:00,286.75,287.0,286.49,286.63,25871.0,283.0737,283.3205,282.8171,282.9553,25871.0
2024-09-06 11:50:00,286.66,286.67,286.41,286.51,11996.0,282.9849,282.9948,282.7381,282.8368,11996.0
2024-09-06 12:00:00,286.5,286.89,286.49,286.7,26921.0,282.827,283.212,282.8171,283.0244,26921.0
2024-09-06 12:10:00,286.78,286.93,286.51,286.51,10984.0,283.1034,283.2514,282.8368,282.8368,10984.0
2024-09-06 12:20:00,286.51,286.94,286.49,286.67,17364.0,282.8368,283.2613,282.8171,282.9948,17364.0
2024-09-06 12:30:00,286.51,287.01,286.49,286.92,18717.0,282.8368,283.3304,282.8171,283.2416,18717.0
2024-09-06 12:40:00,286.9,287.11,286.76,286.82,8968.0,283.2218,283.4291,283.0836,283.1429,8968.0
2024-09-06 12:50:00,286.81,286.86,286.68,286.85,21231.0,283.133,283.1823,283.0046,283.1725,21231.0
2024-09-06 13:00:00,286.78,286.83,286.59,286.78,22622.0,283.1034,283.1527,282.9158,283.1034,22622.0
2024-09-06 13:10:00,286.78,286.88,286.54,286.56,29918.0,283.1034,283.2021,282.8664,282.8862,29918.0
2024-09-06 13:20:00,286.56,286.99,286.42,286.44,9429.0,282.8862,283.3107,282.748,282.7677,9429.0
2024-09-06 13:30:00,286.35,286.58,286.16,286.16,16287.0,282.6789,282.9059,282.4913,282.4913,16287.0
2024-09-06 13:40:00,286.19,286.54,286.19,286.3,8610.0,282.5209,282.8664,282.5209,282.6295,8610.0
2024-09-06 13:50:00,286.31,287.03,286.29,286.92,8630.0,282.6394,283.3502,282.6196,283.2416,8630.0
2024-09-06 14:00:00,286.92,287.0,286.61,286.63,8937.0,283.2416,283.3205,282.9355,282.9553,8937.0
2024-09-06 14:10:00,286.64,286.81,286.55,286.59,9624.0,282.9652,283.133,282.8763,282.9158,9624.0
2024-09-06 14:20:00,286.63,286.89,286.55,286.89,8072.0,282.9553,283.212,282.8763,283.212,8072.0
2024-09-06 14:30:00,286.89,286.98,286.68,286.8,13709.0,283.212,283.3008,283.0046,283.1231,13709.0
2024-09-06 14:40:00,286.81,287.08,286.7,286.95,10739.0,283.133,283.3995,283.0244,283.2712,10739.0
2024-09-06 14:50:00,286.95,287.3,286.78,287.3,12633.0,283.2712,283.6167,283.1034,283.6167,12633.0
2024-09-06 15:00:00,287.29,287.75,287.26,287.72,8807.0,283.6068,284.0609,283.5772,284.0313,8807.0
2024-09-06 15:10:00,287.69,287.85,287.31,287.37,27024.0,284.0017,284.1596,283.6266,283.6858,27024.0
2024-09-06 15:20:00,287.43,287.59,287.17,287.34,23101.0,283.745,283.903,283.4884,283.6562,23101.0
2024-09-06 15:30:00,287.34,287.59,286.96,287.03,38484.0,283.6562,283.903,283.2811,283.3502,38484.0
2024-09-06 15:40:00,287.03,287.76,286.95,287.76,31508.0,283.3502,284.0708,283.2712,284.0708,31508.0
2024-09-06 15:50:00,287.79,287.79,286.96,287.52,161787.0,284.1004,284.1004,283.2811,283.8339,161787.0
2024-09-09 09:30:00,288.2,289.36,287.32,287.32,29411.0,284.5052,285.6503,283.6364,283.6364,29411.0
2024-09-09 09:40:00,287.3,287.3,285.92,286.93,18184.0,283.6167,283.6167,282.2544,283.2514,18184.0
2024-09-09 09:50:00,286.93,287.98,286.55,287.98,25304.0,283.2514,284.288,282.8763,284.288,25304.0
2024-09-09 10:00:00,287.76,288.75,287.76,288.41,26835.0,284.0708,285.0481,284.0708,284.7125,26835.0
2024-09-09 10:10:00,288.59,289.58,288.47,289.1,17760.0,284.8902,285.8675,284.7717,285.3936,17760.0
2024-09-09 10:20:00,289.1,289.28,288.75,288.92,15608.0,285.3936,285.5713,285.0481,285.2159,15608.0
2024-09-09 10:30:00,288.93,289.91,288.87,289.79,15529.0,285.2258,286.1932,285.1666,286.0748,15529.0
2024-09-09 10:40:00,289.79,290.62,289.73,290.51,22135.0,286.0748,286.8941,286.0155,286.7855,22135.0
2024-09-09 10:50:00,290.66,290.66,289.74,289.88,19727.0,286.9336,286.9336,286.0254,286.1636,19727.0
2024-09-09 11:00:00,289.93,289.99,289.48,289.93,11423.0,286.213,286.2722,285.7687,286.213,11423.0
2024-09-09 11:10:00,290.01,290.13,289.48,289.5,15466.0,286.292,286.4104,285.7687,285.7885,15466.0
2024-09-09 11:20:00,289.5,290.07,289.37,290.06,33049.0,285.7885,286.3512,285.6602,286.3413,33049.0
2024-09-09 11:30:00,290.15,291.0,290.0,291.0,12061.0,286.4302,287.2693,286.2821,287.2693,12061.0
2024-09-09 11:40:00,290.99,291.61,290.71,291.56,14596.0,287.2594,287.8714,286.983,287.8221,14596.0
2024-09-09 11:50:00,291.64,291.73,291.26,291.51,13962.0,287.9011,287.9899,287.5259,287.7727,13962.0
2024-09-09 12:00:00,291.42,291.49,291.16,291.4,15298.0,287.6839,287.753,287.4272,287.6641,15298.0
2024-09-09 12:10:00,291.47,291.91,291.46,291.91,14481.0,287.7332,288.1676,287.7234,288.1676,14481.0
2024-09-09 12:20:00,291.82,292.14,291.78,291.93,21981.0,288.0787,288.3946,288.0393,288.1873,21981.0
2024-09-09 12:30:00,291.99,292.42,291.91,292.41,12597.0,288.2466,288.6711,288.1676,288.6612,12597.0
2024-09-09 12:40:00,292.48,292.83,292.33,292.65,12982.0,288.7303,289.0758,288.5822,288.8981,12982.0
2024-09-09 12:50:00,292.73,293.28,292.73,293.11,16862.0,288.9771,289.52,288.9771,289.3522,16862.0
2024-09-09 13:00:00,293.11,293.11,292.56,292.94,16963.0,289.3522,289.3522,288.8093,289.1844,16963.0
2024-09-09 13:10:00,292.97,293.01,292.44,292.44,14557.0,289.214,289.2535,288.6908,288.6908,14557.0
2024-09-09 13:20:00,292.32,292.72,292.32,292.59,16825.0,288.5723,288.9672,288.5723,288.8389,16825.0
2024-09-09 13:30:00,292.5,292.9,292.43,292.89,10318.0,288.75,289.1449,288.6809,289.135,10318.0
2024-09-09 13:40:00,292.89,292.9,292.55,292.68,10974.0,289.135,289.1449,288.7994,288.9277,10974.0
2024-09-09 13:50:00,292.65,292.66,292.41,292.41,11542.0,288.8981,288.908,288.6612,288.6612,11542.0
2024-09-09 14:00:00,292.5,292.51,291.8,292.23,14144.0,288.75,288.7599,288.059,288.4835,14144.0
2024-09-09 14:10:00,292.19,292.41,292.11,292.38,11262.0,288.444,288.6612,288.365,288.6316,11262.0
2024-09-09 14:20:00,292.41,292.52,292.2,292.27,9865.0,288.6612,288.7698,288.4539,288.523,9865.0
2024-09-09 14:30:00,292.19,292.2,291.65,291.65,11946.0,288.444,288.4539,287.9109,287.9109,11946.0
2024-09-09 14:40:00,291.68,292.5,291.68,292.11,6909.0,287.9405,288.75,287.9405,288.365,6909.0
2024-09-09 14:50:00,292.12,292.27,292.0,292.05,8029.0,288.3749,288.523,288.2564,288.3058,8029.0
2024-09-09 15:00:00,292.07,292.17,291.9,292.0,16426.0,288.3255,288.4243,288.1577,288.2564,16426.0
2024-09-09 15:10:00,292.0,292.11,291.79,291.79,14750.0,288.2564,288.365,288.0491,288.0491,14750.0
2024-09-09 15:20:00,291.75,291.89,291.56,291.88,14735.0,288.0096,288.1479,287.8221,288.138,14735.0
2024-09-09 15:30:00,291.84,292.12,291.62,292.11,21357.0,288.0985,288.3749,287.8813,288.365,21357.0
2024-09-09 15:40:00,292.15,292.31,291.87,291.92,27972.0,288.4045,288.5625,288.1281,288.1775,27972.0
2024-09-09 15:50:00,291.87,292.5,291.79,292.23,158456.0,288.1281,288.75,288.0491,288.4835,158456.0
2024-09-10 09:30:00,293.28,294.0,290.76,294.0,23307.0,289.52,290.2308,287.0323,290.2308,23307.0
2024-09-10 09:40:00,293.72,294.19,292.58,292.87,11303.0,289.9544,290.4184,288.829,289.1153,11303.0
2024-09-10 09:50:00,292.8,293.34,291.54,292.2,13671.0,289.0462,289.5793,287.8023,288.4539,13671.0
2024-09-10 10:00:00,292.05,292.12,290.87,291.15,23714.0,288.3058,288.3749,287.1409,287.4173,23714.0
2024-09-10 10:10:00,291.12,291.12,290.3,290.45,12631.0,287.3877,287.3877,286.5782,286.7263,12631.0
2024-09-10 10:20:00,290.65,290.95,290.1,290.46,16299.0,286.9237,287.2199,286.3808,286.7362,16299.0
2024-09-10 10:30:00,290.36,290.78,289.3,289.65,25393.0,286.6375,287.0521,285.5911,285.9366,25393.0
2024-09-10 10:40:00,289.73,290.44,289.63,290.22,18026.0,286.0155,286.7164,285.9168,286.4993,18026.0
2024-09-10 10:50:00,290.22,290.36,289.7,290.34,11470.0,286.4993,286.6375,285.9859,286.6177,11470.0
2024-09-10 11:00:00,290.22,291.26,290.0,291.25,9796.0,286.4993,287.5259,286.2821,287.5161,9796.0
2024-09-10 11:10:00,291.38,291.45,291.13,291.18,6582.0,287.6444,287.7135,287.3976,287.447,6582.0
2024-09-10 11:20:00,291.19,291.27,290.96,290.99,5392.0,287.4568,287.5358,287.2298,287.2594,5392.0
2024-09-10 11:30:00,290.97,291.15,290.5,290.5,7619.0,287.2396,287.4173,286.7757,286.7757,7619.0
2024-09-10 11:40:00,290.65,291.26,290.63,290.63,5513.0,286.9237,287.5259,286.904,286.904,5513.0
2024-09-10 11:50:00,290.67,290.76,290.12,290.12,6053.0,286.9435,287.0323,286.4005,286.4005,6053.0
2024-09-10 12:00:00,290.13,290.46,289.4,289.58,17413.0,286.4104,286.7362,285.6898,285.8675,17413.0
2024-09-10 12:10:00,289.58,290.25,289.52,290.25,9879.0,285.8675,286.5289,285.8082,286.5289,9879.0
2024-09-10 12:20:00,290.13,291.0,290.13,290.95,9849.0,286.4104,287.2693,286.4104,287.2199,9849.0
2024-09-10 12:30:00,290.9,291.07,290.49,290.67,10398.0,287.1705,287.3384,286.7658,286.9435,10398.0
2024-09-10 12:40:00,290.67,290.81,290.28,290.47,7435.0,286.9435,287.0817,286.5585,286.7461,7435.0
2024-09-10 12:50:00,290.48,290.75,290.47,290.58,6498.0,286.7559,287.0225,286.7461,286.8546,6498.0
2024-09-10 13:00:00,290.53,290.65,290.25,290.53,16291.0,286.8053,286.9237,286.5289,286.8053,16291.0
2024-09-10 13:10:00,290.62,290.86,290.47,290.59,8160.0,286.8941,287.1311,286.7461,286.8645,8160.0
2024-09-10 13:20:00,290.45,290.92,290.33,290.76,17992.0,286.7263,287.1903,286.6079,287.0323,17992.0
2024-09-10 13:30:00,290.9,291.33,290.87,291.33,4563.0,287.1705,287.595,287.1409,287.595,4563.0
2024-09-10 13:40:00,291.37,291.49,291.04,291.04,3686.0,287.6345,287.753,287.3087,287.3087,3686.0
2024-09-10 13:50:00,291.18,291.33,290.95,291.27,8891.0,287.447,287.595,287.2199,287.5358,8891.0
2024-09-10 14:00:00,291.26,291.43,291.13,291.38,5586.0,287.5259,287.6937,287.3976,287.6444,5586.0
2024-09-10 14:10:00,291.31,291.31,290.83,291.01,14482.0,287.5753,287.5753,287.1014,287.2791,14482.0
2024-09-10 14:20:00,291.0,291.06,290.76,291.04,12031.0,287.2693,287.3285,287.0323,287.3087,12031.0
2024-09-10 14:30:00,291.0,291.51,291.0,291.47,9227.0,287.2693,287.7727,287.2693,287.7332,9227.0
2024-09-10 14:40:00,291.47,291.47,291.12,291.21,8624.0,287.7332,287.7332,287.3877,287.4766,8624.0
2024-09-10 14:50:00,291.26,291.75,291.25,291.65,6213.0,287.5259,288.0096,287.5161,287.9109,6213.0
2024-09-10 15:00:00,291.57,291.57,291.04,291.28,5336.0,287.832,287.832,287.3087,287.5457,5336.0
2024-09-10 15:10:00,291.25,291.92,291.15,291.84,13640.0,287.5161,288.1775,287.4173,288.0985,13640.0
2024-09-10 15:20:00,291.92,292.13,291.63,291.64,7622.0,288.1775,288.3848,287.8912,287.9011,7622.0
2024-09-10 15:30:00,291.64,291.82,291.34,291.34,16198.0,287.9011,288.0787,287.6049,287.6049,16198.0
2024-09-10 15:40:00,291.34,291.53,291.07,291.12,17899.0,287.6049,287.7925,287.3384,287.3877,17899.0
2024-09-10 15:50:00,291.19,291.4,290.95,291.01,72479.0,287.4568,287.6641,287.2199,287.2791,72479.0
2024-09-11 09:30:00,290.69,290.69,286.53,287.46,26360.0,286.9632,286.9632,282.8566,283.7746,26360.0
2024-09-11 09:40:00,287.3,287.87,286.92,287.71,25738.0,283.6167,284.1794,283.2416,284.0214,25738.0
2024-09-11 09:50:00,287.73,288.0,287.37,287.6,17648.0,284.0412,284.3077,283.6858,283.9129,17648.0
2024-09-11 10:00:00,287.54,287.6,284.43,285.53,92522.0,283.8536,283.9129,280.7835,281.8694,92522.0
2024-09-11 10:10:00,285.53,285.65,283.78,284.27,34991.0,281.8694,281.9879,280.1418,280.6255,34991.0
2024-09-11 10:20:00,284.23,284.6,283.53,283.79,22801.0,280.5861,280.9513,279.895,280.1517,22801.0
2024-09-11 10:30:00,283.68,284.25,283.4,284.22,34558.0,280.0431,280.6058,279.7667,280.5762,34558.0
2024-09-11 10:40:00,284.22,284.22,283.83,283.99,19264.0,280.5762,280.5762,280.1912,280.3491,19264.0
2024-09-11 10:50:00,284.05,284.37,283.96,284.06,35775.0,280.4084,280.7243,280.3195,280.4182,35775.0
2024-09-11 11:00:00,284.06,284.07,283.35,283.57,28333.0,280.4182,280.4281,279.7173,279.9345,28333.0
2024-09-11 11:10:00,283.37,283.87,283.26,283.56,14271.0,279.7371,280.2307,279.6285,279.9246,14271.0
2024-09-11 11:20:00,283.49,283.68,283.2,283.3,14083.0,279.8555,280.0431,279.5693,279.668,14083.0
2024-09-11 11:30:00,283.45,283.95,283.45,283.73,14358.0,279.8161,280.3096,279.8161,280.0925,14358.0
2024-09-11 11:40:00,283.81,284.2,283.59,283.65,36832.0,280.1714,280.5564,279.9543,280.0135,36832.0
2024-09-11 11:50:00,283.67,283.8,282.63,283.18,13090.0,280.0332,280.1616,279.0066,279.5495,13090.0
2024-09-11 12:00:00,283.22,284.11,283.05,283.81,8652.0,279.589,280.4676,279.4212,280.1714,8652.0
2024-09-11 12:10:00,283.79,283.95,283.13,283.21,5138.0,280.1517,280.3096,279.5002,279.5791,5138.0
2024-09-11 12:20:00,283.21,283.54,283.06,283.5,7792.0,279.5791,279.9049,279.4311,279.8654,7792.0
2024-09-11 12:30:00,283.55,283.81,283.22,283.76,7820.0,279.9148,280.1714,279.589,280.1221,7820.0
2024-09-11 12:40:00,283.83,284.21,283.83,284.16,18669.0,280.1912,280.5663,280.1912,280.517,18669.0
2024-09-11 12:50:00,284.16,284.41,283.91,283.96,14490.0,280.517,280.7637,280.2702,280.3195,14490.0
2024-09-11 13:00:00,283.96,284.49,283.95,284.44,15524.0,280.3195,280.8427,280.3096,280.7934,15524.0
2024-09-11 13:10:00,284.51,284.93,284.39,284.43,15725.0,280.8625,281.2771,280.744,280.7835,15725.0
2024-09-11 13:20:00,284.36,284.42,283.95,284.06,18335.0,280.7144,280.7736,280.3096,280.4182,18335.0
2024-09-11 13:30:00,284.05,284.33,284.04,284.1,10349.0,280.4084,280.6848,280.3985,280.4577,10349.0
2024-09-11 13:40:00,284.05,284.39,283.97,284.35,17969.0,280.4084,280.744,280.3294,280.7045,17969.0
2024-09-11 13:50:00,284.37,284.4,284.05,284.12,11603.0,280.7243,280.7539,280.4084,280.4775,11603.0
2024-09-11 14:00:00,284.0,284.18,283.79,283.98,4144.0,280.359,280.5367,280.1517,280.3393,4144.0
2024-09-11 14:10:00,283.99,284.01,283.67,283.72,4796.0,280.3491,280.3689,280.0332,280.0826,4796.0
2024-09-11 14:20:00,283.66,283.74,283.16,283.17,25288.0,280.0234,280.1023,279.5298,279.5396,25288.0
2024-09-11 14:30:00,283.13,283.62,282.86,283.62,28564.0,279.5002,279.9839,279.2336,279.9839,28564.0
2024-09-11 14:40:00,283.6,283.89,283.5,283.81,25809.0,279.9641,280.2504,279.8654,280.1714,25809.0
2024-09-11 14:50:00,283.82,284.01,283.74,283.79,27275.0,280.1813,280.3689,280.1023,280.1517,27275.0
2024-09-11 15:00:00,283.8,284.03,283.68,283.69,25471.0,280.1616,280.3886,280.0431,280.053,25471.0
2024-09-11 15:10:00,283.69,283.83,283.55,283.8,24158.0,280.053,280.1912,279.9148,280.1616,24158.0
2024-09-11 15:20:00,283.8,284.15,283.77,284.06,25807.0,280.1616,280.5071,280.132,280.4182,25807.0
2024-09-11 15:30:00,284.11,284.52,283.83,284.15,36583.0,280.4676,280.8723,280.1912,280.5071,36583.0
2024-09-11 15:40:00,284.16,284.16,283.22,283.69,27006.0,280.517,280.517,279.589,280.053,27006.0
2024-09-11 15:50:00,283.79,284.77,283.28,284.24,123090.0,280.1517,281.1191,279.6482,280.5959,123090.0
2024-09-12 09:30:00,284.05,285.57,283.73,284.65,37836.0,280.4084,281.9089,280.0925,281.0007,37836.0
2024-09-12 09:40:00,284.76,285.49,284.38,285.04,111119.0,281.1093,281.8299,280.7341,281.3857,111119.0
2024-09-12 09:50:00,285.06,285.92,284.75,285.44,11723.0,281.4054,282.2544,281.0994,281.7805,11723.0
2024-09-12 10:00:00,285.44,285.66,284.84,285.56,11751.0,281.7805,281.9977,281.1882,281.899,11751.0
2024-09-12 10:10:00,285.56,285.88,285.18,285.87,10912.0,281.899,282.2149,281.5239,282.205,10912.0
2024-09-12 10:20:00,285.75,286.65,285.63,286.44,25040.0,282.0866,282.975,281.9681,282.7677,25040.0
2024-09-12 10:30:00,286.31,286.54,285.77,286.43,15238.0,282.6394,282.8664,282.1063,282.7579,15238.0
2024-09-12 10:40:00,286.47,287.2,286.01,286.75,11018.0,282.7973,283.518,282.3432,283.0737,11018.0
2024-09-12 10:50:00,286.76,286.86,285.77,285.84,6160.0,283.0836,283.1823,282.1063,282.1754,6160.0
2024-09-12 11:00:00,285.7,286.3,285.5,286.15,10637.0,282.0372,282.6295,281.8398,282.4814,10637.0
2024-09-12 11:10:00,286.02,286.82,286.0,286.45,14792.0,282.3531,283.1429,282.3334,282.7776,14792.0
2024-09-12 11:20:00,286.42,286.92,286.42,286.5,9271.0,282.748,283.2416,282.748,282.827,9271.0
2024-09-12 11:30:00,286.55,286.76,286.37,286.63,6007.0,282.8763,283.0836,282.6986,282.9553,6007.0
2024-09-12 11:40:00,286.78,286.93,286.46,286.74,10257.0,283.1034,283.2514,282.7875,283.0639,10257.0
2024-09-12 11:50:00,286.77,286.78,286.38,286.56,5337.0,283.0935,283.1034,282.7085,282.8862,5337.0
2024-09-12 12:00:00,286.47,286.66,286.35,286.51,6642.0,282.7973,282.9849,282.6789,282.8368,6642.0
2024-09-12 12:10:00,286.4,286.87,286.19,286.82,12641.0,282.7282,283.1922,282.5209,283.1429,12641.0
2024-09-12 12:20:00,286.82,287.09,286.73,286.75,17294.0,283.1429,283.4094,283.054,283.0737,17294.0
2024-09-12 12:30:00,286.59,286.98,286.52,286.84,5996.0,282.9158,283.3008,282.8467,283.1626,5996.0
2024-09-12 12:40:00,286.73,287.19,286.64,287.05,4332.0,283.054,283.5081,282.9652,283.3699,4332.0
2024-09-12 12:50:00,287.07,287.54,287.07,287.49,9292.0,283.3896,283.8536,283.3896,283.8043,9292.0
2024-09-12 13:00:00,287.49,287.79,287.47,287.72,9053.0,283.8043,284.1004,283.7845,284.0313,9053.0
2024-09-12 13:10:00,287.88,288.18,287.79,287.97,7052.0,284.1893,284.4854,284.1004,284.2781,7052.0
2024-09-12 13:20:00,287.97,288.71,287.97,288.6,5081.0,284.2781,285.0086,284.2781,284.9,5081.0
2024-09-12 13:30:00,288.7,288.8,288.34,288.37,13204.0,284.9987,285.0975,284.6434,284.673,13204.0
2024-09-12 13:40:00,288.33,288.41,288.18,288.24,8785.0,284.6335,284.7125,284.4854,284.5446,8785.0
2024-09-12 13:50:00,288.3,288.3,287.36,287.59,13778.0,284.6039,284.6039,283.6759,283.903,13778.0
2024-09-12 14:00:00,287.53,287.53,286.9,287.03,8355.0,283.8437,283.8437,283.2218,283.3502,8355.0
2024-09-12 14:10:00,287.03,287.54,287.02,287.1,10332.0,283.3502,283.8536,283.3403,283.4193,10332.0
2024-09-12 14:20:00,287.21,287.52,287.2,287.45,13053.0,283.5279,283.8339,283.518,283.7648,13053.0
2024-09-12 14:30:00,287.45,287.52,287.34,287.44,7520.0,283.7648,283.8339,283.6562,283.7549,7520.0
2024-09-12 14:40:00,287.44,287.78,287.4,287.5,13349.0,283.7549,284.0905,283.7154,283.8141,13349.0
2024-09-12 14:50:00,287.36,287.46,286.69,287.28,11894.0,283.6759,283.7746,283.0145,283.597,11894.0
2024-09-12 15:00:00,287.28,287.55,287.25,287.51,12297.0,283.597,283.8635,283.5673,283.824,12297.0
2024-09-12 15:10:00,287.57,288.07,287.39,288.0,24196.0,283.8832,284.3768,283.7055,284.3077,24196.0
2024-09-12 15:20:00,288.0,288.46,287.96,288.33,18690.0,284.3077,284.7618,284.2682,284.6335,18690.0
2024-09-12 15:30:00,288.33,288.6,288.25,288.47,30727.0,284.6335,284.9,284.5545,284.7717,30727.0
2024-09-12 15:40:00,288.46,288.47,287.9,287.91,60478.0,284.7618,284.7717,284.209,284.2189,60478.0
2024-09-12 15:50:00,287.97,288.7,287.67,288.65,129982.0,284.2781,284.9987,283.982,284.9494,129982.0
2024-09-13 09:30:00,288.15,288.56,287.81,288.19,19700.0,285.3519,285.7579,285.0152,285.3915,19700.0
2024-09-13 09:40:00,287.98,288.15,287.04,288.14,20190.0,285.1835,285.3519,284.2527,285.342,20190.0
2024-09-13 09:50:00,288.15,288.57,287.63,288.45,14753.0,285.3519,285.7678,284.8369,285.649,14753.0
2024-09-13 10:00:00,288.6,288.89,287.47,287.68,18278.0,285.7975,286.0847,284.6785,284.8865,18278.0
2024-09-13 10:10:00,287.79,288.48,287.54,288.24,15043.0,284.9954,285.6787,284.7478,285.441,15043.0
2024-09-13 10:20:00,288.29,288.87,288.2,288.42,8086.0,285.4905,286.0649,285.4014,285.6193,8086.0
2024-09-13 10:30:00,288.34,289.01,288.19,289.01,17612.0,285.54,286.2035,285.3915,286.2035,17612.0
2024-09-13 10:40:00,288.93,289.06,288.56,288.56,15440.0,286.1243,286.2531,285.7579,285.7579,15440.0
2024-09-13 10:50:00,288.38,289.03,288.38,288.59,8070.0,285.5797,286.2233,285.5797,285.7876,8070.0
2024-09-13 11:00:00,288.67,288.94,288.36,288.69,7814.0,285.8668,286.1342,285.5599,285.8867,7814.0
2024-09-13 11:10:00,288.69,288.88,288.58,288.88,11466.0,285.8867,286.0748,285.7777,286.0748,11466.0
2024-09-13 11:20:00,288.75,289.3,288.72,289.15,23290.0,285.9461,286.4907,285.9164,286.3422,23290.0
2024-09-13 11:30:00,289.09,289.75,289.09,289.75,14573.0,286.2828,286.9364,286.2828,286.9364,14573.0
2024-09-13 11:40:00,289.67,290.42,289.47,290.36,21288.0,286.8571,287.5999,286.6591,287.5404,21288.0
2024-09-13 11:50:00,290.4,290.74,290.21,290.21,8625.0,287.58,287.9167,287.3919,287.3919,8625.0
2024-09-13 12:00:00,290.14,290.2,289.63,289.82,16843.0,287.3226,287.382,286.8175,287.0057,16843.0
2024-09-13 12:10:00,289.74,289.83,289.1,289.13,6868.0,286.9265,287.0156,286.2927,286.3224,6868.0
2024-09-13 12:20:00,289.13,289.19,288.83,288.87,6419.0,286.3224,286.3818,286.0253,286.0649,6419.0
2024-09-13 12:30:00,288.87,288.87,288.44,288.78,10403.0,286.0649,286.0649,285.6391,285.9758,10403.0
2024-09-13 12:40:00,288.89,289.3,288.84,289.22,9020.0,286.0847,286.4907,286.0352,286.4115,9020.0
2024-09-13 12:50:00,289.19,289.32,288.92,288.94,6384.0,286.3818,286.5105,286.1144,286.1342,6384.0
2024-09-13 13:00:00,288.94,289.47,288.85,289.47,8473.0,286.1342,286.6591,286.0451,286.6591,8473.0
2024-09-13 13:10:00,289.58,289.73,289.54,289.55,7697.0,286.768,286.9166,286.7284,286.7383,7697.0
2024-09-13 13:20:00,289.51,289.93,289.51,289.82,9840.0,286.6987,287.1146,286.6987,287.0057,9840.0
2024-09-13 13:30:00,289.82,289.89,289.6,289.69,10034.0,287.0057,287.075,286.7878,286.8769,10034.0
2024-09-13 13:40:00,289.71,289.79,288.82,288.82,32337.0,286.8967,286.976,286.0154,286.0154,32337.0
2024-09-13 13:50:00,288.93,289.1,288.76,289.0,10379.0,286.1243,286.2927,285.956,286.1936,10379.0
2024-09-13 14:00:00,289.0,289.4,288.58,289.34,16501.0,286.1936,286.5898,285.7777,286.5303,16501.0
2024-09-13 14:10:00,289.25,289.61,289.03,289.59,33365.0,286.4412,286.7977,286.2233,286.7779,33365.0
2024-09-13 14:20:00,289.59,289.91,289.34,289.43,8020.0,286.7779,287.0948,286.5303,286.6195,8020.0
2024-09-13 14:30:00,289.38,289.41,289.11,289.19,10748.0,286.57,286.5997,286.3026,286.3818,10748.0
2024-09-13 14:40:00,289.17,289.4,289.14,289.15,10515.0,286.362,286.5898,286.3323,286.3422,10515.0
2024-09-13 14:50:00,289.15,289.36,288.91,289.36,8073.0,286.3422,286.5501,286.1045,286.5501,8073.0
2024-09-13 15:00:00,289.32,289.45,289.2,289.27,12430.0,286.5105,286.6393,286.3917,286.461,12430.0
2024-09-13 15:10:00,289.28,289.34,289.02,289.02,14857.0,286.4709,286.5303,286.2134,286.2134,14857.0
2024-09-13 15:20:00,289.0,289.22,288.88,289.11,14441.0,286.1936,286.4115,286.0748,286.3026,14441.0
2024-09-13 15:30:00,289.11,289.26,288.81,288.92,17927.0,286.3026,286.4511,286.0055,286.1144,17927.0
2024-09-13 15:40:00,288.96,288.99,288.55,288.59,21055.0,286.154,286.1837,285.748,285.7876,21055.0
2024-09-13 15:50:00,288.56,289.01,288.39,288.84,91573.0,285.7579,286.2035,285.5896,286.0352,91573.0
2024-09-16 09:30:00,290.71,293.21,290.35,291.58,32591.0,287.887,290.3628,287.5305,288.7486,32591.0
2024-09-16 09:40:00,291.58,292.01,290.02,290.79,20225.0,288.7486,289.1744,287.2037,287.9663,20225.0
2024-09-16 09:50:00,290.82,291.57,290.24,291.06,16027.0,287.996,288.7387,287.4216,288.2336,16027.0
2024-09-16 10:00:00,291.13,291.68,290.64,291.37,14464.0,288.303,288.8476,287.8177,288.5406,14464.0
2024-09-16 10:10:00,291.63,292.07,291.2,291.72,27886.0,288.7981,289.2338,288.3723,288.8872,27886.0
2024-09-16 10:20:00,291.74,292.1,291.19,291.44,8552.0,288.907,289.2635,288.3624,288.6099,8552.0
2024-09-16 10:30:00,291.53,291.97,291.36,291.97,20036.0,288.6991,289.1348,288.5307,289.1348,20036.0
2024-09-16 10:40:00,291.73,292.27,291.58,292.06,9524.0,288.8971,289.4319,288.7486,289.2239,9524.0
2024-09-16 10:50:00,292.05,292.06,291.09,291.55,6550.0,289.214,289.2239,288.2633,288.7189,6550.0
2024-09-16 11:00:00,291.51,292.16,291.41,291.83,13181.0,288.6793,289.323,288.5802,288.9962,13181.0
2024-09-16 11:10:00,291.71,291.83,290.34,290.34,16695.0,288.8773,288.9962,287.5206,287.5206,16695.0
2024-09-16 11:20:00,290.38,290.47,290.0,290.06,20977.0,287.5602,287.6494,287.1839,287.2433,20977.0
2024-09-16 11:30:00,290.25,290.71,290.01,290.59,13306.0,287.4315,287.887,287.1938,287.7682,13306.0
2024-09-16 11:40:00,290.67,291.29,290.55,291.29,15621.0,287.8474,288.4614,287.7286,288.4614,15621.0
2024-09-16 11:50:00,291.26,291.52,291.14,291.21,6597.0,288.4317,288.6892,288.3129,288.3822,6597.0
2024-09-16 12:00:00,291.26,291.42,291.14,291.14,7601.0,288.4317,288.5901,288.3129,288.3129,7601.0
2024-09-16 12:10:00,291.22,291.59,291.21,291.54,11816.0,288.3921,288.7585,288.3822,288.709,11816.0
2024-09-16 12:20:00,291.46,291.85,291.42,291.85,6674.0,288.6298,289.016,288.5901,289.016,6674.0
2024-09-16 12:30:00,291.88,292.07,291.5,292.03,18026.0,289.0457,289.2338,288.6694,289.1942,18026.0
2024-09-16 12:40:00,291.88,291.89,291.5,291.8,5039.0,289.0457,289.0556,288.6694,288.9665,5039.0
2024-09-16 12:50:00,291.78,291.78,291.33,291.4,4650.0,288.9466,288.9466,288.501,288.5703,4650.0
2024-09-16 13:00:00,291.41,291.53,291.13,291.25,7335.0,288.5802,288.6991,288.303,288.4218,7335.0
2024-09-16 13:10:00,291.08,291.35,291.03,291.21,3862.0,288.2534,288.5208,288.2039,288.3822,3862.0
2024-09-16 13:20:00,291.21,291.49,291.21,291.28,4424.0,288.3822,288.6595,288.3822,288.4515,4424.0
2024-09-16 13:30:00,291.28,291.28,290.6,290.85,8141.0,288.4515,288.4515,287.7781,288.0257,8141.0
2024-09-16 13:40:00,290.94,291.19,290.83,290.99,4103.0,288.1148,288.3624,288.0059,288.1643,4103.0
2024-09-16 13:50:00,290.91,291.26,290.85,291.24,6630.0,288.0851,288.4317,288.0257,288.4119,6630.0
2024-09-16 14:00:00,291.21,291.44,291.16,291.41,6643.0,288.3822,288.6099,288.3327,288.5802,6643.0
2024-09-16 14:10:00,291.41,291.51,291.25,291.37,7163.0,288.5802,288.6793,288.4218,288.5406,7163.0
2024-09-16 14:20:00,291.44,291.7,291.44,291.53,6071.0,288.6099,288.8674,288.6099,288.6991,6071.0
2024-09-16 14:30:00,291.59,291.77,291.59,291.68,8522.0,288.7585,288.9367,288.7585,288.8476,8522.0
2024-09-16 14:40:00,291.68,291.75,291.34,291.44,10224.0,288.8476,288.9169,288.5109,288.6099,10224.0
2024-09-16 14:50:00,291.5,291.86,291.43,291.79,10751.0,288.6694,289.0259,288.6,288.9565,10751.0
2024-09-16 15:00:00,291.84,291.98,291.74,291.76,5913.0,289.0061,289.1447,288.907,288.9268,5913.0
2024-09-16 15:10:00,291.78,291.78,291.29,291.51,10215.0,288.9466,288.9466,288.4614,288.6793,10215.0
2024-09-16 15:20:00,291.47,291.5,291.23,291.41,10106.0,288.6397,288.6694,288.402,288.5802,10106.0
2024-09-16 15:30:00,291.41,291.62,291.03,291.2,20626.0,288.5802,288.7882,288.2039,288.3723,20626.0
2024-09-16 15:40:00,291.18,291.27,290.77,290.89,22249.0,288.3525,288.4416,287.9465,288.0653,22249.0
2024-09-16 15:50:00,290.92,291.66,290.82,291.55,93531.0,288.095,288.8278,287.996,288.7189,93531.0
2024-09-17 09:30:00,291.0,291.79,290.5,290.94,26032.0,288.1742,288.9565,287.6791,288.1148,26032.0
2024-09-17 09:40:00,291.0,291.0,290.0,290.54,12635.0,288.1742,288.1742,287.1839,287.7187,12635.0
2024-09-17 09:50:00,290.54,290.54,289.23,289.46,12068.0,287.7187,287.7187,286.4214,286.6492,12068.0
2024-09-17 10:00:00,289.69,289.91,289.15,289.48,16770.0,286.8769,287.0948,286.3422,286.669,16770.0
2024-09-17 10:10:00,289.84,290.37,289.69,290.14,15124.0,287.0255,287.5503,286.8769,287.3226,15124.0
2024-09-17 10:20:00,290.33,290.69,289.87,290.1,13691.0,287.5107,287.8672,287.0552,287.283,13691.0
2024-09-17 10:30:00,290.16,290.53,289.73,289.93,8408.0,287.3424,287.7088,286.9166,287.1146,8408.0
2024-09-17 10:40:00,290.12,290.2,289.55,289.73,13245.0,287.3028,287.382,286.7383,286.9166,13245.0
2024-09-17 10:50:00,289.83,290.2,289.69,289.8,8829.0,287.0156,287.382,286.8769,286.9859,8829.0
2024-09-17 11:00:00,289.7,291.25,289.7,290.78,11811.0,286.8868,288.4218,286.8868,287.9564,11811.0
2024-09-17 11:10:00,290.78,290.89,290.33,290.72,10880.0,287.9564,288.0653,287.5107,287.8969,10880.0
2024-09-17 11:20:00,290.61,291.09,290.57,291.05,13053.0,287.788,288.2633,287.7484,288.2237,13053.0
2024-09-17 11:30:00,291.15,291.44,291.09,291.13,4638.0,288.3228,288.6099,288.2633,288.303,4638.0
2024-09-17 11:40:00,291.06,291.17,290.34,290.61,6104.0,288.2336,288.3426,287.5206,287.788,6104.0
2024-09-17 11:50:00,290.53,290.68,290.17,290.27,8441.0,287.7088,287.8573,287.3523,287.4513,8441.0
2024-09-17 12:00:00,290.13,290.41,290.01,290.17,5996.0,287.3127,287.5899,287.1938,287.3523,5996.0
2024-09-17 12:10:00,290.09,290.34,289.9,290.28,10900.0,287.2731,287.5206,287.0849,287.4612,10900.0
2024-09-17 12:20:00,290.19,290.6,290.18,290.42,9873.0,287.3721,287.7781,287.3622,287.5999,9873.0
2024-09-17 12:30:00,290.36,290.49,290.29,290.42,12731.0,287.5404,287.6692,287.4711,287.5999,12731.0
2024-09-17 12:40:00,290.42,290.5,289.59,289.59,7226.0,287.5999,287.6791,286.7779,286.7779,7226.0
2024-09-17 12:50:00,289.66,290.06,289.5,289.92,10291.0,286.8472,287.2433,286.6888,287.1047,10291.0
2024-09-17 13:00:00,289.83,290.07,289.66,289.9,7731.0,287.0156,287.2532,286.8472,287.0849,7731.0
2024-09-17 13:10:00,289.87,289.9,289.51,289.68,10010.0,287.0552,287.0849,286.6987,286.867,10010.0
2024-09-17 13:20:00,289.59,289.8,289.5,289.72,9895.0,286.7779,286.9859,286.6888,286.9066,9895.0
2024-09-17 13:30:00,289.67,290.11,289.61,290.06,5942.0,286.8571,287.2929,286.7977,287.2433,5942.0
2024-09-17 13:40:00,290.06,290.34,289.81,290.24,13331.0,287.2433,287.5206,286.9958,287.4216,13331.0
2024-09-17 13:50:00,290.36,290.58,290.05,290.4,10233.0,287.5404,287.7583,287.2334,287.58,10233.0
2024-09-17 14:00:00,290.33,290.64,290.18,290.64,10014.0,287.5107,287.8177,287.3622,287.8177,10014.0
2024-09-17 14:10:00,290.69,290.79,290.5,290.63,7357.0,287.8672,287.9663,287.6791,287.8078,7357.0
2024-09-17 14:20:00,290.72,290.81,290.24,290.24,7868.0,287.8969,287.9861,287.4216,287.4216,7868.0
2024-09-17 14:30:00,290.31,290.43,290.17,290.35,10159.0,287.4909,287.6098,287.3523,287.5305,10159.0
2024-09-17 14:40:00,290.41,290.47,289.8,289.9,8236.0,287.5899,287.6494,286.9859,287.0849,8236.0
2024-09-17 14:50:00,289.86,290.2,289.84,290.12,7617.0,287.0453,287.382,287.0255,287.3028,7617.0
2024-09-17 15:00:00,290.12,290.27,289.88,289.92,5329.0,287.3028,287.4513,287.0651,287.1047,5329.0
2024-09-17 15:10:00,290.0,290.0,289.51,289.51,11541.0,287.1839,287.1839,286.6987,286.6987,11541.0
2024-09-17 15:20:00,289.56,290.01,289.5,289.87,10604.0,286.7482,287.1938,286.6888,287.0552,10604.0
2024-09-17 15:30:00,289.86,289.99,289.66,289.89,23223.0,287.0453,287.174,286.8472,287.075,23223.0
2024-09-17 15:40:00,289.91,290.32,289.87,290.19,21388.0,287.0948,287.5008,287.0552,287.3721,21388.0
2024-09-17 15:50:00,290.31,291.06,290.19,291.05,109357.0,287.4909,288.2336,287.3721,288.2237,109357.0
2024-09-18 09:30:00,291.19,291.19,289.39,290.5,19049.0,288.3624,288.3624,286.5799,287.6791,19049.0
2024-09-18 09:40:00,290.9,291.01,289.81,289.81,7163.0,288.0752,288.1841,286.9958,286.9958,7163.0
2024-09-18 09:50:00,289.81,290.06,289.35,289.86,18260.0,286.9958,287.2433,286.5402,287.0453,18260.0
2024-09-18 10:00:00,289.73,290.76,289.56,290.68,17375.0,286.9166,287.9365,286.7482,287.8573,17375.0
2024-09-18 10:10:00,290.57,290.72,289.98,290.48,10052.0,287.7484,287.8969,287.1641,287.6593,10052.0
2024-09-18 10:20:00,290.35,290.5,289.95,289.95,15478.0,287.5305,287.6791,287.1344,287.1344,15478.0
2024-09-18 10:30:00,289.91,289.91,289.04,289.18,13784.0,287.0948,287.0948,286.2333,286.3719,13784.0
2024-09-18 10:40:00,289.19,289.53,288.95,288.95,9543.0,286.3818,286.7185,286.1441,286.1441,9543.0
2024-09-18 10:50:00,288.95,289.3,288.87,289.28,10960.0,286.1441,286.4907,286.0649,286.4709,10960.0
2024-09-18 11:00:00,289.35,289.68,289.23,289.63,5748.0,286.5402,286.867,286.4214,286.8175,5748.0
2024-09-18 11:10:00,289.71,289.95,289.5,289.94,6422.0,286.8967,287.1344,286.6888,287.1245,6422.0
2024-09-18 11:20:00,289.89,290.14,289.89,289.89,10082.0,287.075,287.3226,287.075,287.075,10082.0
2024-09-18 11:30:00,290.06,290.11,289.83,289.97,7468.0,287.2433,287.2929,287.0156,287.1542,7468.0
2024-09-18 11:40:00,289.85,290.03,289.65,289.96,10259.0,287.0354,287.2136,286.8373,287.1443,10259.0
2024-09-18 11:50:00,289.96,290.23,289.95,290.23,4305.0,287.1443,287.4117,287.1344,287.4117,4305.0
2024-09-18 12:00:00,290.06,290.06,289.53,289.68,2411.0,287.2433,287.2433,286.7185,286.867,2411.0
2024-09-18 12:10:00,289.58,289.71,289.43,289.53,3077.0,286.768,286.8967,286.6195,286.7185,3077.0
2024-09-18 12:20:00,289.53,289.73,289.27,289.69,7432.0,286.7185,286.9166,286.461,286.8769,7432.0
2024-09-18 12:30:00,289.68,290.0,289.68,289.68,4023.0,286.867,287.1839,286.867,286.867,4023.0
2024-09-18 12:40:00,289.69,290.05,289.66,290.01,7462.0,286.8769,287.2334,286.8472,287.1938,7462.0
2024-09-18 12:50:00,290.05,290.05,289.71,289.76,4028.0,287.2334,287.2334,286.8967,286.9463,4028.0
2024-09-18 13:00:00,289.66,290.02,289.65,289.74,6447.0,286.8472,287.2037,286.8373,286.9265,6447.0
2024-09-18 13:10:00,289.75,289.95,289.69,289.79,5552.0,286.9364,287.1344,286.8769,286.976,5552.0
2024-09-18 13:20:00,289.79,289.81,289.44,289.62,5751.0,286.976,286.9958,286.6294,286.8076,5751.0
2024-09-18 13:30:00,289.54,289.89,289.54,289.61,6542.0,286.7284,287.075,286.7284,286.7977,6542.0
2024-09-18 13:40:00,289.61,289.63,289.34,289.43,7187.0,286.7977,286.8175,286.5303,286.6195,7187.0
2024-09-18 13:50:00,289.32,289.34,289.0,289.18,10852.0,286.5105,286.5303,286.1936,286.3719,10852.0
2024-09-18 14:00:00,289.0,291.11,288.61,288.87,43158.0,286.1936,288.2832,285.8074,286.0649,43158.0
2024-09-18 14:10:00,288.97,289.53,288.49,289.13,38553.0,286.1639,286.7185,285.6886,286.3224,38553.0
2024-09-18 14:20:00,289.3,289.32,288.92,288.94,27957.0,286.4907,286.5105,286.1144,286.1342,27957.0
2024-09-18 14:30:00,289.01,289.23,288.24,288.59,39351.0,286.2035,286.4214,285.441,285.7876,39351.0
2024-09-18 14:40:00,288.59,289.06,287.54,289.05,43261.0,285.7876,286.2531,284.7478,286.2432,43261.0
2024-09-18 14:50:00,288.94,289.24,288.82,288.88,21092.0,286.1342,286.4313,286.0154,286.0748,21092.0
2024-09-18 15:00:00,288.71,289.88,288.54,289.62,16326.0,285.9065,287.0651,285.7381,286.8076,16326.0
2024-09-18 15:10:00,289.66,290.14,289.51,289.87,9586.0,286.8472,287.3226,286.6987,287.0552,9586.0
2024-09-18 15:20:00,289.87,290.31,289.12,289.93,14092.0,287.0552,287.4909,286.3125,287.1146,14092.0
2024-09-18 15:30:00,289.99,290.0,289.0,289.61,13105.0,287.174,287.1839,286.1936,286.7977,13105.0
2024-09-18 15:40:00,289.58,289.58,289.0,289.19,21209.0,286.768,286.768,286.1936,286.3818,21209.0
2024-09-18 15:50:00,289.23,289.83,289.11,289.27,73186.0,286.4214,287.0156,286.3026,286.461,73186.0
2024-09-19 09:30:00,289.79,290.1,287.58,287.91,34381.0,286.976,287.283,284.7874,285.1142,34381.0
2024-09-19 09:40:00,288.0,288.0,285.72,287.54,33361.0,285.2034,285.2034,282.9455,284.7478,33361.0
2024-09-19 09:50:00,287.38,288.66,287.3,288.5,25257.0,284.5894,285.8569,284.5101,285.6985,25257.0
2024-09-19 10:00:00,288.5,289.59,288.24,289.43,21907.0,285.6985,286.7779,285.441,286.6195,21907.0
2024-09-19 10:10:00,289.43,289.61,288.64,288.81,13615.0,286.6195,286.7977,285.8371,286.0055,13615.0
2024-09-19 10:20:00,288.76,289.19,288.0,289.05,27813.0,285.956,286.3818,285.2034,286.2432,27813.0
2024-09-19 10:30:00,289.06,289.37,288.61,288.72,26045.0,286.2531,286.56,285.8074,285.9164,26045.0
2024-09-19 10:40:00,288.81,289.0,288.48,288.64,18404.0,286.0055,286.1936,285.6787,285.8371,18404.0
2024-09-19 10:50:00,288.56,288.89,288.3,288.68,16978.0,285.7579,286.0847,285.5004,285.8767,16978.0
2024-09-19 11:00:00,288.6,288.72,287.82,288.01,13842.0,285.7975,285.9164,285.0251,285.2133,13842.0
2024-09-19 11:10:00,288.01,288.02,287.53,287.8,13113.0,285.2133,285.2232,284.7379,285.0053,13113.0
2024-09-19 11:20:00,287.85,288.38,287.85,288.17,8417.0,285.0548,285.5797,285.0548,285.3717,8417.0
2024-09-19 11:30:00,288.17,288.27,287.9,287.97,13625.0,285.3717,285.4707,285.1043,285.1736,13625.0
2024-09-19 11:40:00,288.02,288.36,288.01,288.3,10038.0,285.2232,285.5599,285.2133,285.5004,10038.0
2024-09-19 11:50:00,288.26,288.53,288.26,288.4,8740.0,285.4608,285.7282,285.4608,285.5995,8740.0
2024-09-19 12:00:00,288.43,289.09,288.42,288.97,8973.0,285.6292,286.2828,285.6193,286.1639,8973.0
2024-09-19 12:10:00,288.97,289.45,288.68,289.42,9632.0,286.1639,286.6393,285.8767,286.6096,9632.0
2024-09-19 12:20:00,289.49,289.51,289.03,289.24,7870.0,286.6789,286.6987,286.2233,286.4313,7870.0
2024-09-19 12:30:00,289.35,289.8,289.31,289.8,15594.0,286.5402,286.9859,286.5006,286.9859,15594.0
2024-09-19 12:40:00,289.77,290.02,289.73,289.78,5566.0,286.9562,287.2037,286.9166,286.9661,5566.0
2024-09-19 12:50:00,289.81,289.81,289.46,289.51,4583.0,286.9958,286.9958,286.6492,286.6987,4583.0
2024-09-19 13:00:00,289.57,290.04,289.57,289.87,9638.0,286.7581,287.2235,286.7581,287.0552,9638.0
2024-09-19 13:10:00,289.8,289.81,289.52,289.63,8592.0,286.9859,286.9958,286.7086,286.8175,8592.0
2024-09-19 13:20:00,289.45,289.56,289.31,289.48,3796.0,286.6393,286.7482,286.5006,286.669,3796.0
2024-09-19 13:30:00,289.59,289.99,289.58,289.76,14134.0,286.7779,287.174,286.768,286.9463,14134.0
2024-09-19 13:40:00,289.78,290.55,289.73,290.32,9365.0,286.9661,287.7286,286.9166,287.5008,9365.0
2024-09-19 13:50:00,290.3,290.72,290.3,290.49,4886.0,287.481,287.8969,287.481,287.6692,4886.0
2024-09-19 14:00:00,290.39,290.53,290.11,290.12,7180.0,287.5701,287.7088,287.2929,287.3028,7180.0
2024-09-19 14:10:00,290.22,290.22,289.27,289.71,11585.0,287.4018,287.4018,286.461,286.8967,11585.0
2024-09-19 14:20:00,289.7,289.96,289.58,289.96,14278.0,286.8868,287.1443,286.768,287.1443,14278.0
2024-09-19 14:30:00,290.05,290.4,290.05,290.34,8288.0,287.2334,287.58,287.2334,287.5206,8288.0
2024-09-19 14:40:00,290.47,290.65,290.08,290.23,5165.0,287.6494,287.8276,287.2632,287.4117,5165.0
2024-09-19 14:50:00,290.11,290.5,289.86,290.37,7678.0,287.2929,287.6791,287.0453,287.5503,7678.0
2024-09-19 15:00:00,290.5,290.81,290.46,290.61,10219.0,287.6791,287.9861,287.6395,287.788,10219.0
2024-09-19 15:10:00,290.69,290.88,290.62,290.77,8137.0,287.8672,288.0554,287.7979,287.9465,8137.0
2024-09-19 15:20:00,290.78,290.83,290.47,290.55,18085.0,287.9564,288.0059,287.6494,287.7286,18085.0
2024-09-19 15:30:00,290.51,290.54,290.14,290.51,42896.0,287.689,287.7187,287.3226,287.689,42896.0
2024-09-19 15:40:00,290.61,291.12,290.61,291.09,22164.0,287.788,288.2931,287.788,288.2633,22164.0
2024-09-19 15:50:00,291.15,291.3,290.55,290.65,166883.0,288.3228,288.4713,287.7286,287.8276,166883.0
2024-09-20 09:30:00,290.33,290.58,288.0,290.15,290053.0,287.5107,287.7583,285.2034,287.3325,290053.0
2024-09-20 09:40:00,290.16,290.55,288.75,289.56,13561.0,287.3424,287.7286,285.9461,286.7482,13561.0
2024-09-20 09:50:00,289.56,289.99,288.92,289.56,10342.0,286.7482,287.174,286.1144,286.7482,10342.0
2024-09-20 10:00:00,289.56,290.25,289.42,289.75,19002.0,286.7482,287.4315,286.6096,286.9364,19002.0
2024-09-20 10:10:00,289.64,289.95,289.1,289.84,12063.0,286.8274,287.1344,286.2927,287.0255,12063.0
2024-09-20 10:20:00,289.91,290.24,289.68,289.77,10462.0,287.0948,287.4216,286.867,286.9562,10462.0
2024-09-20 10:30:00,289.8,290.51,289.72,290.26,16402.0,286.9859,287.689,286.9066,287.4414,16402.0
2024-09-20 10:40:00,290.25,290.82,290.25,290.82,12959.0,287.4315,287.996,287.4315,287.996,12959.0
2024-09-20 10:50:00,290.82,291.27,290.82,291.09,27455.0,287.996,288.4416,287.996,288.2633,27455.0
2024-09-20 11:00:00,291.09,291.59,290.94,291.5,20643.0,288.2633,288.7585,288.1148,288.6694,20643.0
2024-09-20 11:10:00,291.53,291.97,291.53,291.67,20000.0,288.6991,289.1348,288.6991,288.8377,20000.0
2024-09-20 11:20:00,291.66,291.67,291.13,291.13,14695.0,288.8278,288.8377,288.303,288.303,14695.0
2024-09-20 11:30:00,291.09,291.1,290.31,290.36,12756.0,288.2633,288.2732,287.4909,287.5404,12756.0
2024-09-20 11:40:00,290.37,290.54,290.03,290.14,9433.0,287.5503,287.7187,287.2136,287.3226,9433.0
2024-09-20 11:50:00,290.15,290.43,289.99,290.37,12446.0,287.3325,287.6098,287.174,287.5503,12446.0
2024-09-20 12:00:00,290.37,290.77,290.25,290.67,11020.0,287.5503,287.9465,287.4315,287.8474,11020.0
2024-09-20 12:10:00,290.61,290.71,290.37,290.43,7919.0,287.788,287.887,287.5503,287.6098,7919.0
2024-09-20 12:20:00,290.37,290.75,290.25,290.72,18310.0,287.5503,287.9266,287.4315,287.8969,18310.0
2024-09-20 12:30:00,290.65,290.83,290.55,290.64,14322.0,287.8276,288.0059,287.7286,287.8177,14322.0
2024-09-20 12:40:00,290.68,291.08,290.67,291.01,11229.0,287.8573,288.2534,287.8474,288.1841,11229.0
2024-09-20 12:50:00,291.01,291.1,290.88,290.89,10816.0,288.1841,288.2732,288.0554,288.0653,10816.0
2024-09-20 13:00:00,290.9,291.34,290.88,291.34,17068.0,288.0752,288.5109,288.0554,288.5109,17068.0
2024-09-20 13:10:00,291.34,291.71,291.34,291.43,19862.0,288.5109,288.8773,288.5109,288.6,19862.0
2024-09-20 13:20:00,291.43,291.74,291.37,291.5,14153.0,288.6,288.907,288.5406,288.6694,14153.0
2024-09-20 13:30:00,291.6,291.6,291.14,291.14,8105.0,288.7684,288.7684,288.3129,288.3129,8105.0
2024-09-20 13:40:00,291.22,291.68,291.14,291.47,12168.0,288.3921,288.8476,288.3129,288.6397,12168.0
2024-09-20 13:50:00,291.5,291.5,291.07,291.49,13620.0,288.6694,288.6694,288.2435,288.6595,13620.0
2024-09-20 14:00:00,291.3,291.4,290.94,290.96,14335.0,288.4713,288.5703,288.1148,288.1346,14335.0
2024-09-20 14:10:00,291.07,291.44,290.8,291.08,10534.0,288.2435,288.6099,287.9762,288.2534,10534.0
2024-09-20 14:20:00,291.15,291.16,290.56,290.62,28708.0,288.3228,288.3327,287.7385,287.7979,28708.0
2024-09-20 14:30:00,290.59,290.72,290.09,290.37,13137.0,287.7682,287.8969,287.2731,287.5503,13137.0
2024-09-20 14:40:00,290.26,290.45,290.1,290.23,18461.0,287.4414,287.6296,287.283,287.4117,18461.0
2024-09-20 14:50:00,290.24,290.74,290.1,290.2,21092.0,287.4216,287.9167,287.283,287.382,21092.0
2024-09-20 15:00:00,290.15,290.65,290.11,290.36,21927.0,287.3325,287.8276,287.2929,287.5404,21927.0
2024-09-20 15:10:00,290.33,290.33,289.37,289.9,25150.0,287.5107,287.5107,286.56,287.0849,25150.0
2024-09-20 15:20:00,289.77,290.47,289.74,290.08,34216.0,286.9562,287.6494,286.9265,287.2632,34216.0
2024-09-20 15:30:00,289.92,290.21,289.18,289.96,58593.0,287.1047,287.3919,286.3719,287.1443,58593.0
2024-09-20 15:40:00,289.86,290.4,289.28,289.9,89715.0,287.0453,287.58,286.4709,287.0849,89715.0
2024-09-20 15:50:00,290.12,291.35,289.72,290.82,212197.0,287.3028,288.5208,286.9066,287.996,212197.0
2024-09-23 09:30:00,290.48,292.95,290.46,291.5,60154.0,287.6593,290.1053,287.6395,288.6694,60154.0
2024-09-23 09:40:00,292.21,292.47,291.4,291.54,8720.0,289.3725,289.6299,288.5703,288.709,8720.0
2024-09-23 09:50:00,291.31,292.0,291.13,291.55,9790.0,288.4812,289.1645,288.303,288.7189,9790.0
2024-09-23 10:00:00,291.68,292.5,291.55,292.27,19940.0,288.8476,289.6597,288.7189,289.4319,19940.0
2024-09-23 10:10:00,292.34,292.78,292.31,292.78,5481.0,289.5012,289.9369,289.4715,289.9369,5481.0
2024-09-23 10:20:00,292.78,292.89,292.26,292.43,13654.0,289.9369,290.0459,289.422,289.5903,13654.0
2024-09-23 10:30:00,292.27,292.44,291.71,292.14,7778.0,289.4319,289.6002,288.8773,289.3031,7778.0
2024-09-23 10:40:00,292.01,292.36,291.81,291.81,5321.0,289.1744,289.521,288.9764,288.9764,5321.0
2024-09-23 10:50:00,291.81,292.51,291.81,292.43,5550.0,288.9764,289.6696,288.9764,289.5903,5550.0
2024-09-23 11:00:00,292.43,292.43,291.94,291.98,5796.0,289.5903,289.5903,289.1051,289.1447,5796.0
2024-09-23 11:10:00,291.92,292.31,291.92,292.22,4069.0,289.0853,289.4715,289.0853,289.3824,4069.0
2024-09-23 11:20:00,292.32,292.53,291.98,292.12,4998.0,289.4814,289.6894,289.1447,289.2833,4998.0
2024-09-23 11:30:00,292.04,292.12,291.91,291.92,4996.0,289.2041,289.2833,289.0754,289.0853,4996.0
2024-09-23 11:40:00,291.96,291.96,291.71,291.87,8300.0,289.1249,289.1249,288.8773,289.0358,8300.0
2024-09-23 11:50:00,291.93,291.93,291.55,291.55,6360.0,289.0952,289.0952,288.7189,288.7189,6360.0
2024-09-23 12:00:00,291.5,291.77,291.46,291.77,4634.0,288.6694,288.9367,288.6298,288.9367,4634.0
2024-09-23 12:10:00,291.75,291.97,291.66,291.88,7887.0,288.9169,289.1348,288.8278,289.0457,7887.0
2024-09-23 12:20:00,291.88,292.12,291.77,291.89,9169.0,289.0457,289.2833,288.9367,289.0556,9169.0
2024-09-23 12:30:00,291.9,291.9,291.55,291.55,5573.0,289.0655,289.0655,288.7189,288.7189,5573.0
2024-09-23 12:40:00,291.47,291.59,291.19,291.42,6108.0,288.6397,288.7585,288.3624,288.5901,6108.0
2024-09-23 12:50:00,291.51,291.6,291.43,291.56,6788.0,288.6793,288.7684,288.6,288.7288,6788.0
2024-09-23 13:00:00,291.52,291.63,291.42,291.63,8091.0,288.6892,288.7981,288.5901,288.7981,8091.0
2024-09-23 13:10:00,291.55,291.8,291.54,291.72,5266.0,288.7189,288.9665,288.709,288.8872,5266.0
2024-09-23 13:20:00,291.71,291.75,291.61,291.66,8833.0,288.8773,288.9169,288.7783,288.8278,8833.0
2024-09-23 13:30:00,291.75,291.92,291.67,291.72,6692.0,288.9169,289.0853,288.8377,288.8872,6692.0
2024-09-23 13:40:00,291.77,291.92,291.5,291.5,8664.0,288.9367,289.0853,288.6694,288.6694,8664.0
2024-09-23 13:50:00,291.66,291.66,291.3,291.38,3370.0,288.8278,288.8278,288.4713,288.5505,3370.0
2024-09-23 14:00:00,291.41,291.41,290.95,291.2,17154.0,288.5802,288.5802,288.1247,288.3723,17154.0
2024-09-23 14:10:00,291.17,291.46,291.05,291.46,8310.0,288.3426,288.6298,288.2237,288.6298,8310.0
2024-09-23 14:20:00,291.57,291.8,291.49,291.69,5987.0,288.7387,288.9665,288.6595,288.8575,5987.0
2024-09-23 14:30:00,291.69,291.77,291.64,291.65,3564.0,288.8575,288.9367,288.808,288.8179,3564.0
2024-09-23 14:40:00,291.73,291.73,291.37,291.41,3172.0,288.8971,288.8971,288.5406,288.5802,3172.0
2024-09-23 14:50:00,291.35,291.65,291.34,291.55,7510.0,288.5208,288.8179,288.5109,288.7189,7510.0
2024-09-23 15:00:00,291.48,291.52,291.28,291.41,6561.0,288.6496,288.6892,288.4515,288.5802,6561.0
2024-09-23 15:10:00,291.51,291.93,291.43,291.91,9634.0,288.6793,289.0952,288.6,289.0754,9634.0
2024-09-23 15:20:00,291.94,292.13,291.84,291.91,12275.0,289.1051,289.2932,289.0061,289.0754,12275.0
2024-09-23 15:30:00,291.99,292.31,291.92,292.18,19339.0,289.1546,289.4715,289.0853,289.3428,19339.0
2024-09-23 15:40:00,292.22,292.39,292.05,292.05,26387.0,289.3824,289.5507,289.214,289.214,26387.0
2024-09-23 15:50:00,292.05,292.4,291.97,292.22,112231.0,289.214,289.5606,289.1348,289.3824,112231.0
2024-09-24 09:30:00,292.05,292.11,289.4,289.4,30702.0,289.214,289.2734,286.5898,286.5898,30702.0
2024-09-24 09:40:00,289.24,289.82,289.06,289.62,5679.0,286.4313,287.0057,286.2531,286.8076,5679.0
2024-09-24 09:50:00,289.44,290.37,289.3,289.85,7431.0,286.6294,287.5503,286.4907,287.0354,7431.0
2024-09-24 10:00:00,290.04,291.31,289.69,291.31,9622.0,287.2235,288.4812,286.8769,288.4812,9622.0
2024-09-24 10:10:00,291.38,291.71,290.85,291.71,9147.0,288.5505,288.8773,288.0257,288.8773,9147.0
2024-09-24 10:20:00,291.65,291.82,291.15,291.19,8516.0,288.8179,288.9863,288.3228,288.3624,8516.0
2024-09-24 10:30:00,291.23,291.54,290.8,291.1,6389.0,288.402,288.709,287.9762,288.2732,6389.0
2024-09-24 10:40:00,291.1,291.73,291.1,291.59,7218.0,288.2732,288.8971,288.2732,288.7585,7218.0
2024-09-24 10:50:00,291.72,291.72,291.1,291.46,4854.0,288.8872,288.8872,288.2732,288.6298,4854.0
2024-09-24 11:00:00,291.44,291.56,291.19,291.19,8783.0,288.6099,288.7288,288.3624,288.3624,8783.0
2024-09-24 11:10:00,291.35,291.64,290.98,291.46,15984.0,288.5208,288.808,288.1544,288.6298,15984.0
2024-09-24 11:20:00,291.5,291.62,291.36,291.54,2506.0,288.6694,288.7882,288.5307,288.709,2506.0
2024-09-24 11:30:00,291.62,291.77,291.48,291.6,7437.0,288.7882,288.9367,288.6496,288.7684,7437.0
2024-09-24 11:40:00,291.6,291.64,291.2,291.21,12565.0,288.7684,288.808,288.3723,288.3822,12565.0
2024-09-24 11:50:00,291.07,291.45,291.06,291.06,20003.0,288.2435,288.6198,288.2336,288.2336,20003.0
2024-09-24 12:00:00,291.18,291.18,290.68,290.99,8276.0,288.3525,288.3525,287.8573,288.1643,8276.0
2024-09-24 12:10:00,291.01,291.27,290.97,290.98,5510.0,288.1841,288.4416,288.1445,288.1544,5510.0
2024-09-24 12:20:00,290.88,291.03,290.5,290.59,4287.0,288.0554,288.2039,287.6791,287.7682,4287.0
2024-09-24 12:30:00,290.59,290.67,290.43,290.58,5446.0,287.7682,287.8474,287.6098,287.7583,5446.0
2024-09-24 12:40:00,290.61,290.81,290.6,290.65,2913.0,287.788,287.9861,287.7781,287.8276,2913.0
2024-09-24 12:50:00,290.82,290.89,290.73,290.84,4376.0,287.996,288.0653,287.9068,288.0158,4376.0
2024-09-24 13:00:00,290.77,290.77,290.57,290.69,2595.0,287.9465,287.9465,287.7484,287.8672,2595.0
2024-09-24 13:10:00,290.69,291.07,290.62,290.89,5295.0,287.8672,288.2435,287.7979,288.0653,5295.0
2024-09-24 13:20:00,290.9,290.9,290.5,290.62,3067.0,288.0752,288.0752,287.6791,287.7979,3067.0
2024-09-24 13:30:00,290.71,290.82,290.54,290.79,11180.0,287.887,287.996,287.7187,287.9663,11180.0
2024-09-24 13:40:00,290.74,290.9,290.61,290.9,6259.0,287.9167,288.0752,287.788,288.0752,6259.0
2024-09-24 13:50:00,290.84,290.84,290.5,290.6,5753.0,288.0158,288.0158,287.6791,287.7781,5753.0
2024-09-24 14:00:00,290.64,290.73,290.55,290.57,5099.0,287.8177,287.9068,287.7286,287.7484,5099.0
2024-09-24 14:10:00,290.59,290.59,290.15,290.15,8064.0,287.7682,287.7682,287.3325,287.3325,8064.0
2024-09-24 14:20:00,290.11,290.28,290.02,290.14,13236.0,287.2929,287.4612,287.2037,287.3226,13236.0
2024-09-24 14:30:00,290.07,290.41,289.85,290.41,13439.0,287.2532,287.5899,287.0354,287.5899,13439.0
2024-09-24 14:40:00,290.31,290.41,290.15,290.24,7354.0,287.4909,287.5899,287.3325,287.4216,7354.0
2024-09-24 14:50:00,290.15,290.25,290.05,290.21,9042.0,287.3325,287.4315,287.2334,287.3919,9042.0
2024-09-24 15:00:00,290.21,290.34,290.11,290.24,12076.0,287.3919,287.5206,287.2929,287.4216,12076.0
2024-09-24 15:10:00,290.27,290.37,290.07,290.07,10378.0,287.4513,287.5503,287.2532,287.2532,10378.0
2024-09-24 15:20:00,290.07,290.21,289.76,289.84,13031.0,287.2532,287.3919,286.9463,287.0255,13031.0
2024-09-24 15:30:00,289.8,289.91,289.43,289.44,15410.0,286.9859,287.0948,286.6195,286.6294,15410.0
2024-09-24 15:40:00,289.51,289.65,289.17,289.4,19252.0,286.6987,286.8373,286.362,286.5898,19252.0
2024-09-24 15:50:00,289.4,290.08,289.25,289.8,127426.0,286.5898,287.2632,286.4412,286.9859,127426.0
2024-09-25 09:30:00,291.5,291.8,290.11,290.89,26196.0,288.6694,288.9665,287.2929,288.0653,26196.0
2024-09-25 09:40:00,290.91,291.26,289.81,289.81,5799.0,288.0851,288.4317,286.9958,286.9958,5799.0
2024-09-25 09:50:00,290.22,290.36,289.67,289.85,6454.0,287.4018,287.5404,286.8571,287.0354,6454.0
2024-09-25 10:00:00,290.0,290.11,289.66,289.73,9369.0,287.1839,287.2929,286.8472,286.9166,9369.0
2024-09-25 10:10:00,289.94,290.07,289.6,289.64,8428.0,287.1245,287.2532,286.7878,286.8274,8428.0
2024-09-25 10:20:00,289.52,290.0,289.31,290.0,16527.0,286.7086,287.1839,286.5006,287.1839,16527.0
2024-09-25 10:30:00,289.96,289.97,289.5,289.51,8427.0,287.1443,287.1542,286.6888,286.6987,8427.0
2024-09-25 10:40:00,289.55,290.21,289.55,290.13,9005.0,286.7383,287.3919,286.7383,287.3127,9005.0
2024-09-25 10:50:00,290.01,290.56,290.01,290.35,8157.0,287.1938,287.7385,287.1938,287.5305,8157.0
2024-09-25 11:00:00,290.4,290.95,290.27,290.95,11614.0,287.58,288.1247,287.4513,288.1247,11614.0
2024-09-25 11:10:00,290.94,290.95,290.36,290.71,9835.0,288.1148,288.1247,287.5404,287.887,9835.0
2024-09-25 11:20:00,290.58,290.84,290.57,290.84,2945.0,287.7583,288.0158,287.7484,288.0158,2945.0
2024-09-25 11:30:00,290.9,290.9,290.46,290.56,7681.0,288.0752,288.0752,287.6395,287.7385,7681.0
2024-09-25 11:40:00,290.67,291.07,290.58,291.06,3576.0,287.8474,288.2435,287.7583,288.2336,3576.0
2024-09-25 11:50:00,290.97,291.25,290.97,291.23,4386.0,288.1445,288.4218,288.1445,288.402,4386.0
2024-09-25 12:00:00,290.99,291.51,290.99,291.47,6298.0,288.1643,288.6793,288.1643,288.6397,6298.0
2024-09-25 12:10:00,291.42,291.43,291.05,291.16,7359.0,288.5901,288.6,288.2237,288.3327,7359.0
2024-09-25 12:20:00,291.09,291.09,290.87,290.99,3814.0,288.2633,288.2633,288.0455,288.1643,3814.0
2024-09-25 12:30:00,290.96,290.98,290.61,290.62,3876.0,288.1346,288.1544,287.788,287.7979,3876.0
2024-09-25 12:40:00,290.73,290.73,290.44,290.56,2884.0,287.9068,287.9068,287.6197,287.7385,2884.0
2024-09-25 12:50:00,290.65,290.77,290.34,290.43,6040.0,287.8276,287.9465,287.5206,287.6098,6040.0
2024-09-25 13:00:00,290.3,290.65,290.04,290.35,13343.0,287.481,287.8276,287.2235,287.5305,13343.0
2024-09-25 13:10:00,290.28,290.5,290.28,290.38,4046.0,287.4612,287.6791,287.4612,287.5602,4046.0
2024-09-25 13:20:00,290.24,290.3,290.0,290.14,5271.0,287.4216,287.481,287.1839,287.3226,5271.0
2024-09-25 13:30:00,290.02,290.14,290.0,290.06,12490.0,287.2037,287.3226,287.1839,287.2433,12490.0
2024-09-25 13:40:00,290.2,290.59,290.2,290.59,3495.0,287.382,287.7682,287.382,287.7682,3495.0
2024-09-25 13:50:00,290.57,290.71,290.45,290.55,3894.0,287.7484,287.887,287.6296,287.7286,3894.0
2024-09-25 14:00:00,290.45,290.52,290.33,290.43,4324.0,287.6296,287.6989,287.5107,287.6098,4324.0
2024-09-25 14:10:00,290.5,290.57,290.33,290.4,9616.0,287.6791,287.7484,287.5107,287.58,9616.0
2024-09-25 14:20:00,290.28,290.59,290.28,290.53,3361.0,287.4612,287.7682,287.4612,287.7088,3361.0
2024-09-25 14:30:00,290.48,290.5,290.23,290.23,4479.0,287.6593,287.6791,287.4117,287.4117,4479.0
2024-09-25 14:40:00,290.23,290.31,290.0,290.15,8178.0,287.4117,287.4909,287.1839,287.3325,8178.0
2024-09-25 14:50:00,290.12,290.28,290.08,290.13,7188.0,287.3028,287.4612,287.2632,287.3127,7188.0
2024-09-25 15:00:00,290.05,290.18,290.0,290.0,9671.0,287.2334,287.3622,287.1839,287.1839,9671.0
2024-09-25 15:10:00,290.1,290.24,289.93,289.94,10042.0,287.283,287.4216,287.1146,287.1245,10042.0
2024-09-25 15:20:00,289.92,290.06,289.89,290.0,7845.0,287.1047,287.2433,287.075,287.1839,7845.0
2024-09-25 15:30:00,290.01,290.1,289.74,289.81,11574.0,287.1938,287.283,286.9265,286.9958,11574.0
2024-09-25 15:40:00,289.79,290.1,289.72,290.06,12385.0,286.976,287.283,286.9066,287.2433,12385.0
2024-09-25 15:50:00,290.1,290.53,290.0,290.41,59779.0,287.283,287.7088,287.1839,287.5899,59779.0
2024-09-26 09:30:00,288.11,289.92,287.2,287.79,36286.0,285.3123,287.1047,284.4111,284.9954,36286.0
2024-09-26 09:40:00,287.76,288.28,287.5,288.01,7366.0,284.9657,285.4806,284.7082,285.2133,7366.0
2024-09-26 09:50:00,287.93,288.34,287.62,288.07,9073.0,285.134,285.54,284.827,285.2727,9073.0
2024-09-26 10:00:00,288.42,288.84,288.16,288.76,8881.0,285.6193,286.0352,285.3618,285.956,8881.0
2024-09-26 10:10:00,288.66,289.0,288.65,288.65,11501.0,285.8569,286.1936,285.847,285.847,11501.0
2024-09-26 10:20:00,288.65,288.97,288.21,288.97,14564.0,285.847,286.1639,285.4113,286.1639,14564.0
2024-09-26 10:30:00,289.07,290.14,289.06,289.6,5255.0,286.263,287.3226,286.2531,286.7878,5255.0
2024-09-26 10:40:00,289.74,290.51,289.42,290.51,6517.0,286.9265,287.689,286.6096,287.689,6517.0
2024-09-26 10:50:00,290.39,290.74,290.04,290.68,7296.0,287.5701,287.9167,287.2235,287.8573,7296.0
2024-09-26 11:00:00,290.75,290.85,289.89,289.94,4710.0,287.9266,288.0257,287.075,287.1245,4710.0
2024-09-26 11:10:00,289.94,290.07,289.35,289.71,14860.0,287.1245,287.2532,286.5402,286.8967,14860.0
2024-09-26 11:20:00,289.84,290.15,289.62,289.62,6129.0,287.0255,287.3325,286.8076,286.8076,6129.0
2024-09-26 11:30:00,289.67,289.67,289.51,289.64,1955.0,286.8571,286.8571,286.6987,286.8274,1955.0
2024-09-26 11:40:00,289.73,289.87,289.33,289.38,7793.0,286.9166,287.0552,286.5204,286.57,7793.0
2024-09-26 11:50:00,289.39,289.59,289.19,289.25,21641.0,286.5799,286.7779,286.3818,286.4412,21641.0
2024-09-26 12:00:00,289.38,289.53,288.87,288.98,6666.0,286.57,286.7185,286.0649,286.1738,6666.0
2024-09-26 12:10:00,289.01,289.24,288.99,289.1,5244.0,286.2035,286.4313,286.1837,286.2927,5244.0
2024-09-26 12:20:00,289.11,289.31,288.94,288.99,17752.0,286.3026,286.5006,286.1342,286.1837,17752.0
2024-09-26 12:30:00,288.99,288.99,288.73,288.83,3842.0,286.1837,286.1837,285.9263,286.0253,3842.0
2024-09-26 12:40:00,288.77,289.16,288.77,288.86,12005.0,285.9659,286.3521,285.9659,286.055,12005.0
2024-09-26 12:50:00,288.88,289.23,288.8,289.23,3790.0,286.0748,286.4214,285.9956,286.4214,3790.0
2024-09-26 13:00:00,289.42,289.97,289.42,289.55,2146.0,286.6096,287.1542,286.6096,286.7383,2146.0
2024-09-26 13:10:00,289.63,289.86,289.54,289.56,9099.0,286.8175,287.0453,286.7284,286.7482,9099.0
2024-09-26 13:20:00,289.8,289.89,289.64,289.84,2519.0,286.9859,287.075,286.8274,287.0255,2519.0
2024-09-26 13:30:00,289.92,290.24,289.76,290.0,17507.0,287.1047,287.4216,286.9463,287.1839,17507.0
2024-09-26 13:40:00,289.9,290.12,289.51,289.71,5549.0,287.0849,287.3028,286.6987,286.8967,5549.0
2024-09-26 13:50:00,289.71,289.9,289.62,289.75,20635.0,286.8967,287.0849,286.8076,286.9364,20635.0
2024-09-26 14:00:00,289.8,289.8,289.22,289.45,9017.0,286.9859,286.9859,286.4115,286.6393,9017.0
2024-09-26 14:10:00,289.44,289.84,289.4,289.67,12409.0,286.6294,287.0255,286.5898,286.8571,12409.0
2024-09-26 14:20:00,289.74,289.74,289.28,289.35,5947.0,286.9265,286.9265,286.4709,286.5402,5947.0
2024-09-26 14:30:00,289.16,289.33,289.1,289.26,7602.0,286.3521,286.5204,286.2927,286.4511,7602.0
2024-09-26 14:40:00,289.22,289.36,289.14,289.34,4709.0,286.4115,286.5501,286.3323,286.5303,4709.0
2024-09-26 14:50:00,289.35,289.35,288.99,289.0,7871.0,286.5402,286.5402,286.1837,286.1936,7871.0
2024-09-26 15:00:00,289.05,289.28,288.76,288.79,6636.0,286.2432,286.4709,285.956,285.9857,6636.0
2024-09-26 15:10:00,288.81,288.99,288.72,288.77,7945.0,286.0055,286.1837,285.9164,285.9659,7945.0
2024-09-26 15:20:00,288.76,288.86,288.59,288.86,9632.0,285.956,286.055,285.7876,286.055,9632.0
2024-09-26 15:30:00,288.91,288.91,288.45,288.56,8305.0,286.1045,286.1045,285.649,285.7579,8305.0
2024-09-26 15:40:00,288.62,289.24,288.56,289.18,18307.0,285.8173,286.4313,285.7579,286.3719,18307.0
2024-09-26 15:50:00,289.31,290.29,289.18,289.83,87877.0,286.5006,287.4711,286.3719,287.0156,87877.0
2024-09-27 09:30:00,289.39,290.09,289.3,289.44,13882.0,286.5799,287.2731,286.4907,286.6294,13882.0
2024-09-27 09:40:00,289.34,289.71,288.9,288.98,4599.0,286.5303,286.8967,286.0946,286.1738,4599.0
2024-09-27 09:50:00,288.61,289.2,288.55,288.87,8657.0,285.8074,286.3917,285.748,286.0649,8657.0
2024-09-27 10:00:00,288.87,289.2,288.33,288.58,15702.0,286.0649,286.3917,285.5301,285.7777,15702.0
2024-09-27 10:10:00,288.53,289.26,288.5,289.26,8706.0,285.7282,286.4511,285.6985,286.4511,8706.0
2024-09-27 10:20:00,289.39,290.02,289.09,289.79,12149.0,286.5799,287.2037,286.2828,286.976,12149.0
2024-09-27 10:30:00,289.94,290.35,289.84,290.08,5631.0,287.1245,287.5305,287.0255,287.2632,5631.0
2024-09-27 10:40:00,289.82,289.91,289.06,289.81,4895.0,287.0057,287.0948,286.2531,286.9958,4895.0
2024-09-27 10:50:00,289.82,289.89,289.23,289.23,13835.0,287.0057,287.075,286.4214,286.4214,13835.0
2024-09-27 11:00:00,289.44,289.8,289.25,289.72,4955.0,286.6294,286.9859,286.4412,286.9066,4955.0
2024-09-27 11:10:00,289.85,290.21,289.67,289.74,17489.0,287.0354,287.3919,286.8571,286.9265,17489.0
2024-09-27 11:20:00,289.92,290.25,289.81,290.13,3776.0,287.1047,287.4315,286.9958,287.3127,3776.0
2024-09-27 11:30:00,290.19,290.24,289.67,289.67,3972.0,287.3721,287.4216,286.8571,286.8571,3972.0
2024-09-27 11:40:00,289.92,289.92,289.15,289.77,5281.0,287.1047,287.1047,286.3422,286.9562,5281.0
2024-09-27 11:50:00,289.63,289.92,289.47,289.47,2638.0,286.8175,287.1047,286.6591,286.6591,2638.0
2024-09-27 12:00:00,289.48,289.63,289.17,289.38,2935.0,286.669,286.8175,286.362,286.57,2935.0
2024-09-27 12:10:00,289.35,289.78,289.35,289.53,3735.0,286.5402,286.9661,286.5402,286.7185,3735.0
2024-09-27 12:20:00,289.5,289.62,289.06,289.45,4406.0,286.6888,286.8076,286.2531,286.6393,4406.0
2024-09-27 12:30:00,289.45,289.45,289.16,289.33,2365.0,286.6393,286.6393,286.3521,286.5204,2365.0
2024-09-27 12:40:00,289.24,289.5,289.23,289.5,3622.0,286.4313,286.6888,286.4214,286.6888,3622.0
2024-09-27 12:50:00,289.34,289.5,289.2,289.41,3643.0,286.5303,286.6888,286.3917,286.5997,3643.0
2024-09-27 13:00:00,289.47,289.53,289.22,289.38,2404.0,286.6591,286.7185,286.4115,286.57,2404.0
2024-09-27 13:10:00,289.4,289.63,289.29,289.6,2612.0,286.5898,286.8175,286.4808,286.7878,2612.0
2024-09-27 13:20:00,289.55,289.77,289.46,289.71,12287.0,286.7383,286.9562,286.6492,286.8967,12287.0
2024-09-27 13:30:00,289.81,289.81,289.47,289.73,2562.0,286.9958,286.9958,286.6591,286.9166,2562.0
2024-09-27 13:40:00,289.73,290.13,289.63,290.0,3999.0,286.9166,287.3127,286.8175,287.1839,3999.0
2024-09-27 13:50:00,290.01,290.13,289.6,289.65,4559.0,287.1938,287.3127,286.7878,286.8373,4559.0
2024-09-27 14:00:00,289.64,289.7,289.47,289.61,14914.0,286.8274,286.8868,286.6591,286.7977,14914.0
2024-09-27 14:10:00,289.6,289.67,289.15,289.26,9434.0,286.7878,286.8571,286.3422,286.4511,9434.0
2024-09-27 14:20:00,289.24,289.55,289.23,289.5,9800.0,286.4313,286.7383,286.4214,286.6888,9800.0
2024-09-27 14:30:00,289.33,289.41,289.05,289.18,4706.0,286.5204,286.5997,286.2432,286.3719,4706.0
2024-09-27 14:40:00,289.21,289.46,289.2,289.45,4131.0,286.4016,286.6492,286.3917,286.6393,4131.0
2024-09-27 14:50:00,289.44,289.65,289.21,289.6,6996.0,286.6294,286.8373,286.4016,286.7878,6996.0
2024-09-27 15:00:00,289.67,289.99,289.66,289.76,4242.0,286.8571,287.174,286.8472,286.9463,4242.0
2024-09-27 15:10:00,289.75,289.98,289.72,289.8,8330.0,286.9364,287.1641,286.9066,286.9859,8330.0
2024-09-27 15:20:00,289.74,289.93,289.59,289.59,7317.0,286.9265,287.1146,286.7779,286.7779,7317.0
2024-09-27 15:30:00,289.65,289.92,289.56,289.56,12065.0,286.8373,287.1047,286.7482,286.7482,12065.0
2024-09-27 15:40:00,289.59,289.88,289.39,289.39,11426.0,286.7779,287.0651,286.5799,286.5799,11426.0
2024-09-27 15:50:00,289.31,289.91,289.31,289.5,64872.0,286.5006,287.0948,286.5006,286.6888,64872.0
2024-09-30 09:30:00,289.13,289.23,286.48,286.48,38856.0,286.3224,286.4214,283.6981,283.6981,38856.0
2024-09-30 09:40:00,286.35,286.76,285.27,286.09,23253.0,283.5694,283.9754,282.4999,283.3119,23253.0
2024-09-30 09:50:00,286.28,286.28,285.36,286.28,8605.0,283.5001,283.5001,282.589,283.5001,8605.0
2024-09-30 10:00:00,286.41,286.85,286.22,286.47,21079.0,283.6288,284.0645,283.4406,283.6882,21079.0
2024-09-30 10:10:00,286.45,286.8,286.07,286.48,13415.0,283.6684,284.015,283.2921,283.6981,13415.0
2024-09-30 10:20:00,286.51,286.96,286.42,286.81,7214.0,283.7278,284.1734,283.6387,284.0249,7214.0
2024-09-30 10:30:00,286.68,287.14,286.6,286.84,11808.0,283.8962,284.3517,283.8169,284.0546,11808.0
2024-09-30 10:40:00,286.87,287.63,286.87,287.57,5457.0,284.0843,284.8369,284.0843,284.7775,5457.0
2024-09-30 10:50:00,287.56,287.8,287.34,287.78,2905.0,284.7676,285.0053,284.5498,284.9855,2905.0
2024-09-30 11:00:00,287.56,287.79,287.33,287.47,2843.0,284.7676,284.9954,284.5399,284.6785,2843.0
2024-09-30 11:10:00,287.56,287.87,287.4,287.55,8592.0,284.7676,285.0746,284.6092,284.7577,8592.0
2024-09-30 11:20:00,287.61,287.71,287.16,287.19,2464.0,284.8171,284.9162,284.3715,284.4012,2464.0
2024-09-30 11:30:00,287.3,287.47,287.21,287.41,4834.0,284.5101,284.6785,284.421,284.6191,4834.0
2024-09-30 11:40:00,287.44,287.45,286.86,286.97,5880.0,284.6488,284.6587,284.0744,284.1834,5880.0
2024-09-30 11:50:00,286.99,287.45,286.99,287.26,6116.0,284.2032,284.6587,284.2032,284.4705,6116.0
2024-09-30 12:00:00,287.22,287.29,287.09,287.13,2007.0,284.4309,284.5002,284.3022,284.3418,2007.0
2024-09-30 12:10:00,286.96,287.27,286.96,286.98,2991.0,284.1734,284.4804,284.1734,284.1933,2991.0
2024-09-30 12:20:00,287.07,287.18,287.02,287.18,1593.0,284.2824,284.3913,284.2329,284.3913,1593.0
2024-09-30 12:30:00,287.12,287.25,287.03,287.21,3290.0,284.3319,284.4606,284.2428,284.421,3290.0
2024-09-30 12:40:00,287.1,287.11,286.85,286.86,3490.0,284.3121,284.322,284.0645,284.0744,3490.0
2024-09-30 12:50:00,286.76,286.94,286.66,286.94,5087.0,283.9754,284.1536,283.8764,284.1536,5087.0
2024-09-30 13:00:00,286.94,287.13,286.85,287.12,3834.0,284.1536,284.3418,284.0645,284.3319,3834.0
2024-09-30 13:10:00,287.19,287.19,286.97,287.08,6330.0,284.4012,284.4012,284.1834,284.2923,6330.0
2024-09-30 13:20:00,286.96,287.1,286.58,286.81,4916.0,284.1734,284.3121,283.7971,284.0249,4916.0
2024-09-30 13:30:00,286.81,287.21,286.72,287.17,6387.0,284.0249,284.421,283.9358,284.3814,6387.0
2024-09-30 13:40:00,287.0,287.22,287.0,287.13,2564.0,284.2131,284.4309,284.2131,284.3418,2564.0
2024-09-30 13:50:00,287.04,287.13,286.68,286.96,8692.0,284.2527,284.3418,283.8962,284.1734,8692.0
2024-09-30 14:00:00,286.86,287.08,286.76,286.93,2092.0,284.0744,284.2923,283.9754,284.1437,2092.0
2024-09-30 14:10:00,286.92,287.03,286.64,286.85,4547.0,284.1338,284.2428,283.8566,284.0645,4547.0
2024-09-30 14:20:00,286.74,286.87,286.36,286.87,7560.0,283.9556,284.0843,283.5793,284.0843,7560.0
2024-09-30 14:30:00,287.03,287.03,286.6,286.75,6132.0,284.2428,284.2428,283.8169,283.9655,6132.0
2024-09-30 14:40:00,286.74,287.08,286.73,286.83,6230.0,283.9556,284.2923,283.9457,284.0447,6230.0
2024-09-30 14:50:00,286.9,287.03,286.79,287.01,3277.0,284.114,284.2428,284.0051,284.223,3277.0
2024-09-30 15:00:00,286.89,287.06,286.85,286.93,6766.0,284.1041,284.2725,284.0645,284.1437,6766.0
2024-09-30 15:10:00,286.92,287.48,286.9,287.48,8686.0,284.1338,284.6884,284.114,284.6884,8686.0
2024-09-30 15:20:00,287.48,287.55,287.28,287.3,7935.0,284.6884,284.7577,284.4903,284.5101,7935.0
2024-09-30 15:30:00,287.36,287.9,287.33,287.75,16108.0,284.5696,285.1043,284.5399,284.9558,16108.0
2024-09-30 15:40:00,287.84,288.35,287.78,288.21,23110.0,285.0449,285.55,284.9855,285.4113,23110.0
2024-09-30 15:50:00,288.4,288.66,287.87,288.37,100245.0,285.5995,285.8569,285.0746,285.5698,100245.0
2024-10-01 09:30:00,287.83,288.39,286.45,288.39,24850.0,285.035,285.5896,283.6684,285.5896,24850.0
2024-10-01 09:40:00,288.25,288.74,287.44,287.44,6547.0,285.4509,285.9362,284.6488,284.6488,6547.0
2024-10-01 09:50:00,287.94,288.51,287.57,288.42,18452.0,285.1439,285.7084,284.7775,285.6193,18452.0
2024-10-01 10:00:00,288.29,288.58,287.49,288.26,36951.0,285.4905,285.7777,284.6983,285.4608,36951.0
2024-10-01 10:10:00,288.35,289.33,288.34,289.17,8244.0,285.55,286.5204,285.54,286.362,8244.0
2024-10-01 10:20:00,289.35,289.84,289.26,289.75,10272.0,286.5402,287.0255,286.4511,286.9364,10272.0
2024-10-01 10:30:00,289.72,289.98,289.49,289.72,28161.0,286.9066,287.1641,286.6789,286.9066,28161.0
2024-10-01 10:40:00,289.75,290.28,289.55,289.82,23446.0,286.9364,287.4612,286.7383,287.0057,23446.0
2024-10-01 10:50:00,289.67,289.9,289.47,289.71,4395.0,286.8571,287.0849,286.6591,286.8967,4395.0
2024-10-01 11:00:00,289.77,289.99,289.53,289.65,17350.0,286.9562,287.174,286.7185,286.8373,17350.0
2024-10-01 11:10:00,289.77,290.45,289.66,290.41,7839.0,286.9562,287.6296,286.8472,287.5899,7839.0
2024-10-01 11:20:00,290.52,290.99,290.47,290.93,7536.0,287.6989,288.1643,287.6494,288.1049,7536.0
2024-10-01 11:30:00,290.9,291.14,290.87,290.87,7318.0,288.0752,288.3129,288.0455,288.0455,7318.0
2024-10-01 11:40:00,290.92,291.2,290.45,291.13,16406.0,288.095,288.3723,287.6296,288.303,16406.0
2024-10-01 11:50:00,291.02,291.49,291.01,291.41,6468.0,288.194,288.6595,288.1841,288.5802,6468.0
2024-10-01 12:00:00,291.33,291.5,290.96,291.25,5876.0,288.501,288.6694,288.1346,288.4218,5876.0
2024-10-01 12:10:00,291.14,291.22,290.92,291.1,4241.0,288.3129,288.3921,288.095,288.2732,4241.0
2024-10-01 12:20:00,291.11,291.48,291.1,291.31,12674.0,288.2832,288.6496,288.2732,288.4812,12674.0
2024-10-01 12:30:00,291.31,291.84,291.12,291.83,12043.0,288.4812,289.0061,288.2931,288.9962,12043.0
2024-10-01 12:40:00,291.79,291.85,291.39,291.66,20723.0,288.9565,289.016,288.5604,288.8278,20723.0
2024-10-01 12:50:00,291.7,292.5,291.7,292.22,23826.0,288.8674,289.6597,288.8674,289.3824,23826.0
2024-10-01 13:00:00,292.12,292.46,292.0,292.32,11616.0,289.2833,289.62,289.1645,289.4814,11616.0
2024-10-01 13:10:00,292.46,292.46,292.05,292.05,13904.0,289.62,289.62,289.214,289.214,13904.0
2024-10-01 13:20:00,292.27,292.39,291.99,292.07,8396.0,289.4319,289.5507,289.1546,289.2338,8396.0
2024-10-01 13:30:00,291.99,292.4,291.92,292.32,7750.0,289.1546,289.5606,289.0853,289.4814,7750.0
2024-10-01 13:40:00,292.3,292.7,292.3,292.42,2385.0,289.4616,289.8577,289.4616,289.5804,2385.0
2024-10-01 13:50:00,292.54,292.74,292.29,292.63,3100.0,289.6993,289.8973,289.4517,289.7884,3100.0
2024-10-01 14:00:00,292.69,292.79,292.48,292.66,6957.0,289.8478,289.9468,289.6398,289.8181,6957.0
2024-10-01 14:10:00,292.49,293.15,292.43,293.14,7853.0,289.6498,290.3033,289.5903,290.2934,7853.0
2024-10-01 14:20:00,293.16,293.27,292.94,293.26,6951.0,290.3132,290.4222,290.0954,290.4123,6951.0
2024-10-01 14:30:00,293.29,293.57,293.23,293.29,11227.0,290.442,290.7193,290.3826,290.442,11227.0
2024-10-01 14:40:00,293.23,293.32,293.0,293.16,5420.0,290.3826,290.4717,290.1548,290.3132,5420.0
2024-10-01 14:50:00,293.16,293.34,292.97,293.26,11424.0,290.3132,290.4915,290.1251,290.4123,11424.0
2024-10-01 15:00:00,293.35,293.36,292.99,293.36,8394.0,290.5014,290.5113,290.1449,290.5113,8394.0
2024-10-01 15:10:00,293.31,293.31,292.96,293.02,5183.0,290.4618,290.4618,290.1152,290.1746,5183.0
2024-10-01 15:20:00,292.97,293.4,292.95,293.35,5608.0,290.1251,290.5509,290.1053,290.5014,5608.0
2024-10-01 15:30:00,293.28,293.41,292.87,293.08,13053.0,290.4321,290.5608,290.0261,290.234,13053.0
2024-10-01 15:40:00,293.13,293.14,292.47,292.52,17562.0,290.2835,290.2934,289.6299,289.6795,17562.0
2024-10-01 15:50:00,292.62,292.66,291.97,292.14,103933.0,289.7785,289.8181,289.1348,289.3031,103933.0
2024-10-02 09:30:00,291.54,292.7,290.36,292.14,24823.0,288.709,289.8577,287.5404,289.3031,24823.0
2024-10-02 09:40:00,291.97,293.71,291.41,293.3,18416.0,289.1348,290.8579,288.5802,290.4519,18416.0
2024-10-02 09:50:00,293.32,293.7,292.81,293.32,12787.0,290.4717,290.848,289.9666,290.4717,12787.0
2024-10-02 10:00:00,293.12,293.12,291.36,291.6,12051.0,290.2736,290.2736,288.5307,288.7684,12051.0
2024-10-02 10:10:00,291.44,292.01,291.17,291.78,4865.0,288.6099,289.1744,288.3426,288.9466,4865.0
2024-10-02 10:20:00,292.0,292.11,291.37,291.9,11954.0,289.1645,289.2734,288.5406,289.0655,11954.0
2024-10-02 10:30:00,291.61,292.19,291.44,292.18,4612.0,288.7783,289.3527,288.6099,289.3428,4612.0
2024-10-02 10:40:00,292.31,292.46,292.18,292.34,6093.0,289.4715,289.62,289.3428,289.5012,6093.0
2024-10-02 10:50:00,292.47,292.47,291.77,291.9,4225.0,289.6299,289.6299,288.9367,289.0655,4225.0
2024-10-02 11:00:00,291.75,291.97,291.58,291.96,6143.0,288.9169,289.1348,288.7486,289.1249,6143.0
2024-10-02 11:10:00,291.81,291.9,291.49,291.79,7123.0,288.9764,289.0655,288.6595,288.9565,7123.0
2024-10-02 11:20:00,291.82,292.39,291.78,292.39,5543.0,288.9863,289.5507,288.9466,289.5507,5543.0
2024-10-02 11:30:00,292.43,292.46,291.94,292.19,5763.0,289.5903,289.62,289.1051,289.3527,5763.0
2024-10-02 11:40:00,292.29,292.92,292.29,292.68,2502.0,289.4517,290.0756,289.4517,289.8379,2502.0
2024-10-02 11:50:00,292.68,292.73,292.49,292.49,3477.0,289.8379,289.8874,289.6498,289.6498,3477.0
2024-10-02 12:00:00,292.48,292.51,292.23,292.31,3499.0,289.6398,289.6696,289.3923,289.4715,3499.0
2024-10-02 12:10:00,292.25,292.33,291.84,292.11,6154.0,289.4121,289.4913,289.0061,289.2734,6154.0
2024-10-02 12:20:00,292.01,292.15,291.79,291.79,4708.0,289.1744,289.3131,288.9565,288.9565,4708.0
2024-10-02 12:30:00,291.76,291.81,291.56,291.74,5708.0,288.9268,288.9764,288.7288,288.907,5708.0
2024-10-02 12:40:00,291.62,291.92,291.55,291.92,5040.0,288.7882,289.0853,288.7189,289.0853,5040.0
2024-10-02 12:50:00,291.78,291.78,291.47,291.54,4189.0,288.9466,288.9466,288.6397,288.709,4189.0
2024-10-02 13:00:00,291.47,291.54,291.16,291.3,4213.0,288.6397,288.709,288.3327,288.4713,4213.0
2024-10-02 13:10:00,291.39,291.6,291.39,291.6,4354.0,288.5604,288.7684,288.5604,288.7684,4354.0
2024-10-02 13:20:00,291.56,291.66,291.24,291.38,6466.0,288.7288,288.8278,288.4119,288.5505,6466.0
2024-10-02 13:30:00,291.24,291.36,291.19,291.32,1042.0,288.4119,288.5307,288.3624,288.4911,1042.0
2024-10-02 13:40:00,291.32,291.51,291.21,291.47,2338.0,288.4911,288.6793,288.3822,288.6397,2338.0
2024-10-02 13:50:00,291.53,291.53,291.31,291.38,5654.0,288.6991,288.6991,288.4812,288.5505,5654.0
2024-10-02 14:00:00,291.48,291.58,291.37,291.37,5219.0,288.6496,288.7486,288.5406,288.5406,5219.0
2024-10-02 14:10:00,291.48,291.48,291.25,291.25,4576.0,288.6496,288.6496,288.4218,288.4218,4576.0
2024-10-02 14:20:00,291.24,291.27,290.9,291.0,9461.0,288.4119,288.4416,288.0752,288.1742,9461.0
2024-10-02 14:30:00,291.01,291.32,290.92,290.94,4604.0,288.1841,288.4911,288.095,288.1148,4604.0
2024-10-02 14:40:00,291.06,291.42,291.06,291.35,2293.0,288.2336,288.5901,288.2336,288.5208,2293.0
2024-10-02 14:50:00,291.36,291.45,291.16,291.21,3765.0,288.5307,288.6198,288.3327,288.3822,3765.0
2024-10-02 15:00:00,291.2,291.33,291.19,291.32,4862.0,288.3723,288.501,288.3624,288.4911,4862.0
2024-10-02 15:10:00,291.26,291.54,291.23,291.34,5344.0,288.4317,288.709,288.402,288.5109,5344.0
2024-10-02 15:20:00,291.31,291.31,291.15,291.26,5915.0,288.4812,288.4812,288.3228,288.4317,5915.0
2024-10-02 15:30:00,291.14,291.16,290.91,291.01,6638.0,288.3129,288.3327,288.0851,288.1841,6638.0
2024-10-02 15:40:00,290.93,291.04,290.8,290.91,10562.0,288.1049,288.2138,287.9762,288.0851,10562.0
2024-10-02 15:50:00,291.02,291.45,290.96,291.3,49068.0,288.194,288.6198,288.1346,288.4713,49068.0
2024-10-03 09:30:00,291.35,291.99,289.33,289.34,13113.0,288.5208,289.1546,286.5204,286.5303,13113.0
2024-10-03 09:40:00,289.25,289.49,288.22,288.95,6534.0,286.4412,286.6789,285.4212,286.1441,6534.0
2024-10-03 09:50:00,289.2,289.27,288.51,289.26,7396.0,286.3917,286.461,285.7084,286.4511,7396.0
2024-10-03 10:00:00,289.44,290.08,289.13,289.32,7815.0,286.6294,287.2632,286.3224,286.5105,7815.0
2024-10-03 10:10:00,289.39,290.15,289.39,289.99,10187.0,286.5799,287.3325,286.5799,287.174,10187.0
2024-10-03 10:20:00,290.03,290.26,289.55,289.73,3811.0,287.2136,287.4414,286.7383,286.9166,3811.0
2024-10-03 10:30:00,289.44,290.17,289.34,289.79,3512.0,286.6294,287.3523,286.5303,286.976,3512.0
2024-10-03 10:40:00,289.94,289.95,289.22,289.42,2158.0,287.1245,287.1344,286.4115,286.6096,2158.0
2024-10-03 10:50:00,289.62,289.76,289.23,289.24,1924.0,286.8076,286.9463,286.4214,286.4313,1924.0
2024-10-03 11:00:00,288.98,289.04,288.7,289.04,2625.0,286.1738,286.2333,285.8966,286.2333,2625.0
2024-10-03 11:10:00,289.11,289.11,288.67,288.93,1112.0,286.3026,286.3026,285.8668,286.1243,1112.0
2024-10-03 11:20:00,288.81,288.82,288.33,288.57,2966.0,286.0055,286.0154,285.5301,285.7678,2966.0
2024-10-03 11:30:00,288.63,288.83,288.62,288.75,1178.0,285.8272,286.0253,285.8173,285.9461,1178.0
2024-10-03 11:40:00,288.75,289.18,288.75,289.18,3693.0,285.9461,286.3719,285.9461,286.3719,3693.0
2024-10-03 11:50:00,289.12,289.17,289.1,289.1,505.0,286.3125,286.362,286.2927,286.2927,505.0
2024-10-03 12:00:00,289.04,289.33,289.04,289.27,1498.0,286.2333,286.5204,286.2333,286.461,1498.0
2024-10-03 12:10:00,289.49,289.6,289.47,289.47,2341.0,286.6789,286.7878,286.6591,286.6591,2341.0
2024-10-03 12:20:00,289.53,289.64,289.5,289.52,2703.0,286.7185,286.8274,286.6888,286.7086,2703.0
2024-10-03 12:30:00,289.34,289.4,289.21,289.22,400.0,286.5303,286.5898,286.4016,286.4115,400.0
2024-10-03 12:40:00,289.22,289.22,288.63,288.63,2095.0,286.4115,286.4115,285.8272,285.8272,2095.0
2024-10-03 12:50:00,288.82,288.9,288.61,288.86,4082.0,286.0154,286.0946,285.8074,286.055,4082.0
2024-10-03 13:00:00,288.96,289.06,288.53,288.54,5634.0,286.154,286.2531,285.7282,285.7381,5634.0
2024-10-03 13:10:00,288.65,288.84,288.25,288.44,14837.0,285.847,286.0352,285.4509,285.6391,14837.0
2024-10-03 13:20:00,288.44,289.09,288.41,288.89,10829.0,285.6391,286.2828,285.6094,286.0847,10829.0
2024-10-03 13:30:00,289.02,289.33,288.87,289.11,6500.0,286.2134,286.5204,286.0649,286.3026,6500.0
2024-10-03 13:40:00,288.91,288.91,288.45,288.66,2004.0,286.1045,286.1045,285.649,285.8569,2004.0
2024-10-03 13:50:00,288.59,288.59,288.25,288.5,2446.0,285.7876,285.7876,285.4509,285.6985,2446.0
2024-10-03 14:00:00,288.5,288.84,288.46,288.75,2150.0,285.6985,286.0352,285.6589,285.9461,2150.0
2024-10-03 14:10:00,288.9,289.02,288.77,288.82,4054.0,286.0946,286.2134,285.9659,286.0154,4054.0
2024-10-03 14:20:00,288.69,288.75,288.52,288.55,1725.0,285.8867,285.9461,285.7183,285.748,1725.0
2024-10-03 14:30:00,288.61,288.63,288.32,288.47,4412.0,285.8074,285.8272,285.5202,285.6688,4412.0
2024-10-03 14:40:00,288.4,288.59,288.31,288.53,29719.0,285.5995,285.7876,285.5103,285.7282,29719.0
2024-10-03 14:50:00,288.67,288.8,288.48,288.62,3551.0,285.8668,285.9956,285.6787,285.8173,3551.0
2024-10-03 15:00:00,288.59,288.62,288.31,288.44,4700.0,285.7876,285.8173,285.5103,285.6391,4700.0
2024-10-03 15:10:00,288.44,288.69,288.35,288.69,13480.0,285.6391,285.8867,285.55,285.8867,13480.0
2024-10-03 15:20:00,288.64,288.88,288.59,288.79,9686.0,285.8371,286.0748,285.7876,285.9857,9686.0
2024-10-03 15:30:00,288.75,288.86,288.45,288.61,12154.0,285.9461,286.055,285.649,285.8074,12154.0
2024-10-03 15:40:00,288.61,288.68,288.26,288.49,22214.0,285.8074,285.8767,285.4608,285.6886,22214.0
2024-10-03 15:50:00,288.49,288.91,288.35,288.63,78105.0,285.6886,286.1045,285.55,285.8272,78105.0
2024-10-04 09:30:00,284.5,287.87,284.03,286.41,54727.0,281.7373,285.0746,281.2719,283.6288,54727.0
2024-10-04 09:40:00,286.89,288.57,286.89,288.28,11295.0,284.1041,285.7678,284.1041,285.4806,11295.0
2024-10-04 09:50:00,288.28,289.41,288.24,289.05,15826.0,285.4806,286.5997,285.441,286.2432,15826.0
2024-10-04 10:00:00,289.05,290.0,288.93,289.53,10947.0,286.2432,287.1839,286.1243,286.7185,10947.0
2024-10-04 10:10:00,289.76,290.0,289.47,289.64,8498.0,286.9463,287.1839,286.6591,286.8274,8498.0
2024-10-04 10:20:00,289.51,289.64,289.02,289.44,13388.0,286.6987,286.8274,286.2134,286.6294,13388.0
2024-10-04 10:30:00,289.66,290.21,288.8,288.8,22141.0,286.8472,287.3919,285.9956,285.9956,22141.0
2024-10-04 10:40:00,288.83,289.18,288.8,289.18,8852.0,286.0253,286.3719,285.9956,286.3719,8852.0
2024-10-04 10:50:00,289.19,289.95,288.99,289.47,15259.0,286.3818,287.1344,286.1837,286.6591,15259.0
2024-10-04 11:00:00,289.62,289.95,289.37,289.88,13727.0,286.8076,287.1344,286.56,287.0651,13727.0
2024-10-04 11:10:00,289.92,290.15,289.48,289.55,42730.0,287.1047,287.3325,286.669,286.7383,42730.0
2024-10-04 11:20:00,289.48,289.53,289.04,289.32,8884.0,286.669,286.7185,286.2333,286.5105,8884.0
2024-10-04 11:30:00,289.57,289.61,289.28,289.48,3867.0,286.7581,286.7977,286.4709,286.669,3867.0
2024-10-04 11:40:00,289.53,289.81,289.42,289.73,4818.0,286.7185,286.9958,286.6096,286.9166,4818.0
2024-10-04 11:50:00,289.59,289.87,289.54,289.71,8285.0,286.7779,287.0552,286.7284,286.8967,8285.0
2024-10-04 12:00:00,289.84,290.0,289.65,289.76,7241.0,287.0255,287.1839,286.8373,286.9463,7241.0
2024-10-04 12:10:00,289.64,289.67,289.48,289.53,3941.0,286.8274,286.8571,286.669,286.7185,3941.0
2024-10-04 12:20:00,289.53,289.55,288.96,288.96,4641.0,286.7185,286.7383,286.154,286.154,4641.0
2024-10-04 12:30:00,289.04,289.82,288.95,289.81,4875.0,286.2333,287.0057,286.1441,286.9958,4875.0
2024-10-04 12:40:00,289.69,290.16,289.69,289.91,7470.0,286.8769,287.3424,286.8769,287.0948,7470.0
2024-10-04 12:50:00,290.0,290.29,289.67,290.26,7930.0,287.1839,287.4711,286.8571,287.4414,7930.0
2024-10-04 13:00:00,290.22,290.29,290.03,290.05,4743.0,287.4018,287.4711,287.2136,287.2334,4743.0
2024-10-04 13:10:00,290.24,290.5,290.24,290.44,1985.0,287.4216,287.6791,287.4216,287.6197,1985.0
2024-10-04 13:20:00,290.5,290.8,290.5,290.75,5022.0,287.6791,287.9762,287.6791,287.9266,5022.0
2024-10-04 13:30:00,290.62,290.63,289.74,289.9,13700.0,287.7979,287.8078,286.9265,287.0849,13700.0
2024-10-04 13:40:00,289.9,290.28,289.9,290.15,4295.0,287.0849,287.4612,287.0849,287.3325,4295.0
2024-10-04 13:50:00,290.32,290.32,289.9,289.91,4153.0,287.5008,287.5008,287.0849,287.0948,4153.0
2024-10-04 14:00:00,289.74,289.93,289.74,289.83,3487.0,286.9265,287.1146,286.9265,287.0156,3487.0
2024-10-04 14:10:00,289.79,289.95,289.72,289.9,3531.0,286.976,287.1344,286.9066,287.0849,3531.0
2024-10-04 14:20:00,289.93,290.13,289.93,290.06,2963.0,287.1146,287.3127,287.1146,287.2433,2963.0
2024-10-04 14:30:00,289.94,290.2,289.84,290.13,7917.0,287.1245,287.382,287.0255,287.3127,7917.0
2024-10-04 14:40:00,290.13,290.34,290.02,290.34,7665.0,287.3127,287.5206,287.2037,287.5206,7665.0
2024-10-04 14:50:00,290.42,290.58,290.28,290.29,5043.0,287.5999,287.7583,287.4612,287.4711,5043.0
2024-10-04 15:00:00,290.29,290.34,290.13,290.27,2891.0,287.4711,287.5206,287.3127,287.4513,2891.0
2024-10-04 15:10:00,290.17,290.29,289.78,289.96,9874.0,287.3523,287.4711,286.9661,287.1443,9874.0
2024-10-04 15:20:00,289.96,290.33,289.91,290.09,9648.0,287.1443,287.5107,287.0948,287.2731,9648.0
2024-10-04 15:30:00,290.0,290.76,289.98,290.54,14345.0,287.1839,287.9365,287.1641,287.7187,14345.0
2024-10-04 15:40:00,290.47,290.67,290.09,290.09,16748.0,287.6494,287.8474,287.2731,287.2731,16748.0
2024-10-04 15:50:00,290.16,290.74,290.05,290.48,46067.0,287.3424,287.9167,287.2334,287.6593,46067.0
2024-10-07 09:30:00,289.38,289.52,286.49,286.63,27555.0,286.57,286.7086,283.708,283.8467,27555.0
2024-10-07 09:40:00,286.63,287.34,286.0,286.06,18412.0,283.8467,284.5498,283.2228,283.2822,18412.0
2024-10-07 09:50:00,286.15,286.54,285.0,285.06,15955.0,283.3713,283.7575,282.2325,282.2919,15955.0
2024-10-07 10:00:00,285.07,285.28,283.13,283.13,17746.0,282.3018,282.5098,280.3806,280.3806,17746.0
2024-10-07 10:10:00,283.0,283.0,281.19,281.63,44522.0,280.2519,280.2519,278.4595,278.8952,44522.0
2024-10-07 10:20:00,281.5,281.63,280.09,280.13,30325.0,278.7665,278.8952,277.3702,277.4098,30325.0
2024-10-07 10:30:00,280.17,281.2,279.89,280.19,31901.0,277.4494,278.4694,277.1721,277.4692,31901.0
2024-10-07 10:40:00,280.06,280.51,279.9,280.35,107515.0,277.3405,277.7861,277.182,277.6276,107515.0
2024-10-07 10:50:00,280.36,280.56,279.23,279.61,48774.0,277.6375,277.8356,276.5185,276.8948,48774.0
2024-10-07 11:00:00,279.7,280.3,279.6,280.15,14495.0,276.9839,277.5781,276.8849,277.4296,14495.0
2024-10-07 11:10:00,280.15,280.28,279.83,280.18,8159.0,277.4296,277.5583,277.1127,277.4593,8159.0
2024-10-07 11:20:00,280.14,281.0,280.09,280.69,25784.0,277.4197,278.2713,277.3702,277.9643,25784.0
2024-10-07 11:30:00,280.69,281.33,280.48,281.21,14018.0,277.9643,278.5981,277.7564,278.4793,14018.0
2024-10-07 11:40:00,281.19,281.58,281.17,281.21,16853.0,278.4595,278.8457,278.4397,278.4793,16853.0
2024-10-07 11:50:00,281.15,281.15,280.06,280.5,15479.0,278.4199,278.4199,277.3405,277.7762,15479.0
2024-10-07 12:00:00,280.39,280.77,280.25,280.56,14355.0,277.6672,278.0436,277.5286,277.8356,14355.0
2024-10-07 12:10:00,280.4,280.53,280.16,280.3,23323.0,277.6772,277.8059,277.4395,277.5781,23323.0
2024-10-07 12:20:00,280.3,280.68,280.14,280.6,7250.0,277.5781,277.9544,277.4197,277.8752,7250.0
2024-10-07 12:30:00,280.67,280.68,280.0,280.0,6638.0,277.9445,277.9544,277.281,277.281,6638.0
2024-10-07 12:40:00,280.0,280.0,279.7,279.98,8738.0,277.281,277.281,276.9839,277.2612,8738.0
2024-10-07 12:50:00,280.01,280.3,279.76,279.81,7054.0,277.2909,277.5781,277.0434,277.0929,7054.0
2024-10-07 13:00:00,279.81,280.01,278.8,278.9,19953.0,277.0929,277.2909,276.0927,276.1917,19953.0
2024-10-07 13:10:00,278.9,279.21,278.8,279.07,12235.0,276.1917,276.4987,276.0927,276.3601,12235.0
2024-10-07 13:20:00,279.07,279.22,278.98,279.06,6728.0,276.3601,276.5086,276.2709,276.3502,6728.0
2024-10-07 13:30:00,278.96,279.01,278.12,278.12,24630.0,276.2511,276.3006,275.4193,275.4193,24630.0
2024-10-07 13:40:00,278.13,278.13,277.38,277.45,57003.0,275.4292,275.4292,274.6865,274.7558,57003.0
2024-10-07 13:50:00,277.45,277.49,276.73,276.86,59071.0,274.7558,274.7954,274.0428,274.1715,59071.0
2024-10-07 14:00:00,276.79,277.26,276.33,276.92,37396.0,274.1022,274.5676,273.6467,274.2309,37396.0
2024-10-07 14:10:00,276.93,277.16,276.11,276.26,39857.0,274.2408,274.4686,273.4288,273.5774,39857.0
2024-10-07 14:20:00,276.16,276.18,275.38,275.72,26194.0,273.4783,273.4981,272.7059,273.0426,26194.0
2024-10-07 14:30:00,275.79,276.31,275.22,275.63,25944.0,273.1119,273.6269,272.5475,272.9535,25944.0
2024-10-07 14:40:00,275.72,275.96,275.46,275.75,12682.0,273.0426,273.2803,272.7851,273.0723,12682.0
2024-10-07 14:50:00,275.75,276.36,275.74,276.32,25139.0,273.0723,273.6764,273.0624,273.6368,25139.0
2024-10-07 15:00:00,276.32,276.54,276.24,276.52,23371.0,273.6368,273.8546,273.5575,273.8348,23371.0
2024-10-07 15:10:00,276.55,277.12,276.43,277.07,14367.0,273.8645,274.429,273.7457,274.3795,14367.0
2024-10-07 15:20:00,276.94,277.19,276.71,276.96,21507.0,274.2507,274.4983,274.023,274.2706,21507.0
2024-10-07 15:30:00,276.96,276.96,276.26,276.28,27834.0,274.2706,274.2706,273.5774,273.5972,27834.0
2024-10-07 15:40:00,276.31,276.31,275.47,275.85,51385.0,273.6269,273.6269,272.795,273.1713,51385.0
2024-10-07 15:50:00,275.8,277.22,275.79,277.18,348696.0,273.1218,274.528,273.1119,274.4884,348696.0
2024-10-08 09:30:00,276.71,280.0,276.69,277.56,67167.0,274.023,277.281,274.0032,274.8647,67167.0
2024-10-08 09:40:00,277.9,278.83,277.46,278.8,38616.0,275.2014,276.1224,274.7657,276.0927,38616.0
2024-10-08 09:50:00,278.59,278.59,276.72,276.72,17484.0,275.8847,275.8847,274.0329,274.0329,17484.0
2024-10-08 10:00:00,276.62,277.38,276.02,277.38,20614.0,273.9339,274.6865,273.3397,274.6865,20614.0
2024-10-08 10:10:00,277.25,278.45,276.95,278.34,8731.0,274.5577,275.7461,274.2607,275.6372,8731.0
2024-10-08 10:20:00,278.17,278.66,277.87,278.37,20124.0,275.4688,275.954,275.1717,275.6669,20124.0
2024-10-08 10:30:00,277.92,278.24,277.31,277.9,17718.0,275.2212,275.5381,274.6172,275.2014,17718.0
2024-10-08 10:40:00,277.94,278.89,277.73,278.81,13019.0,275.241,276.1818,275.0331,276.1026,13019.0
2024-10-08 10:50:00,278.81,279.7,278.81,279.2,16949.0,276.1026,276.9839,276.1026,276.4888,16949.0
2024-10-08 11:00:00,279.44,279.5,279.03,279.17,8549.0,276.7265,276.7859,276.3205,276.4591,8549.0
2024-10-08 11:10:00,279.13,279.42,278.68,279.14,8622.0,276.4195,276.7067,275.9739,276.4294,8622.0
2024-10-08 11:20:00,279.12,279.21,278.84,279.1,5505.0,276.4096,276.4987,276.1323,276.3898,5505.0
2024-10-08 11:30:00,279.12,279.48,279.11,279.26,7513.0,276.4096,276.7661,276.3997,276.5482,7513.0
2024-10-08 11:40:00,279.28,279.74,279.15,279.58,9348.0,276.568,277.0236,276.4393,276.8651,9348.0
2024-10-08 11:50:00,279.58,279.86,279.45,279.6,10084.0,276.8651,277.1424,276.7364,276.8849,10084.0
2024-10-08 12:00:00,279.63,280.27,279.56,280.12,9078.0,276.9146,277.5484,276.8453,277.3999,9078.0
2024-10-08 12:10:00,280.12,280.12,279.61,279.75,3283.0,277.3999,277.3999,276.8948,277.0335,3283.0
2024-10-08 12:20:00,279.75,279.84,279.63,279.68,3712.0,277.0335,277.1226,276.9146,276.9641,3712.0
2024-10-08 12:30:00,279.76,279.9,279.57,279.73,17745.0,277.0434,277.182,276.8552,277.0137,17745.0
2024-10-08 12:40:00,279.86,280.4,279.63,280.4,15048.0,277.1424,277.6772,276.9146,277.6772,15048.0
2024-10-08 12:50:00,280.29,280.47,280.25,280.33,2808.0,277.5682,277.7465,277.5286,277.6078,2808.0
2024-10-08 13:00:00,280.3,280.45,279.82,279.83,10638.0,277.5781,277.7267,277.1028,277.1127,10638.0
2024-10-08 13:10:00,279.93,279.93,279.59,279.79,3239.0,277.2117,277.2117,276.875,277.0731,3239.0
2024-10-08 13:20:00,279.96,280.11,279.82,279.96,1600.0,277.2414,277.39,277.1028,277.2414,1600.0
2024-10-08 13:30:00,279.8,280.42,279.8,279.99,9512.0,277.083,277.697,277.083,277.2711,9512.0
2024-10-08 13:40:00,280.0,280.12,279.73,279.85,3248.0,277.281,277.3999,277.0137,277.1325,3248.0
2024-10-08 13:50:00,279.86,280.25,279.6,279.99,11515.0,277.1424,277.5286,276.8849,277.2711,11515.0
2024-10-08 14:00:00,280.21,280.24,279.97,280.19,3468.0,277.489,277.5187,277.2513,277.4692,3468.0
2024-10-08 14:10:00,280.03,280.19,279.97,280.05,8715.0,277.3107,277.4692,277.2513,277.3305,8715.0
2024-10-08 14:20:00,280.05,280.47,280.05,280.36,10167.0,277.3305,277.7465,277.3305,277.6375,10167.0
2024-10-08 14:30:00,280.38,280.57,280.15,280.46,11704.0,277.6573,277.8455,277.4296,277.7366,11704.0
2024-10-08 14:40:00,280.58,281.04,280.48,281.04,10154.0,277.8554,278.3109,277.7564,278.3109,10154.0
2024-10-08 14:50:00,281.04,281.07,280.56,280.56,18223.0,278.3109,278.3406,277.8356,277.8356,18223.0
2024-10-08 15:00:00,280.53,280.74,280.25,280.25,23957.0,277.8059,278.0138,277.5286,277.5286,23957.0
2024-10-08 15:10:00,280.23,280.9,280.22,280.8,12052.0,277.5088,278.1723,277.4989,278.0733,12052.0
2024-10-08 15:20:00,280.74,281.13,280.74,280.97,9788.0,278.0138,278.4001,278.0138,278.2416,9788.0
2024-10-08 15:30:00,281.0,281.22,280.89,281.18,15600.0,278.2713,278.4892,278.1624,278.4496,15600.0
2024-10-08 15:40:00,281.18,281.23,280.62,280.7,14056.0,278.4496,278.4991,277.895,277.9742,14056.0
2024-10-08 15:50:00,280.62,280.8,279.85,279.9,114826.0,277.895,278.0733,277.1325,277.182,114826.0
2024-10-09 09:30:00,279.02,280.81,278.29,280.61,33156.0,276.3106,278.0832,275.5876,277.8851,33156.0
2024-10-09 09:40:00,280.43,282.0,280.42,281.98,15955.0,277.7069,279.2616,277.697,279.2418,15955.0
2024-10-09 09:50:00,281.98,282.97,281.69,282.12,30475.0,279.2418,280.2222,278.9546,279.3804,30475.0
2024-10-09 10:00:00,282.1,282.37,281.64,282.01,6048.0,279.3606,279.628,278.9051,279.2715,6048.0
2024-10-09 10:10:00,282.26,282.43,281.1,281.1,2434.0,279.5191,279.6874,278.3704,278.3704,2434.0
2024-10-09 10:20:00,281.42,281.82,281.22,281.62,4513.0,278.6872,279.0834,278.4892,278.8853,4513.0
2024-10-09 10:30:00,281.55,281.72,281.24,281.72,3849.0,278.816,278.9843,278.509,278.9843,3849.0
2024-10-09 10:40:00,281.67,282.68,281.54,282.68,3917.0,278.9348,279.935,278.8061,279.935,3917.0
2024-10-09 10:50:00,282.66,283.0,282.04,282.31,9963.0,279.9152,280.2519,279.3012,279.5686,9963.0
2024-10-09 11:00:00,282.12,282.25,281.89,282.19,4628.0,279.3804,279.5092,279.1527,279.4498,4628.0
2024-10-09 11:10:00,281.96,282.73,281.93,282.57,11527.0,279.222,279.9845,279.1923,279.8261,11527.0
2024-10-09 11:20:00,282.6,283.3,282.59,283.26,3502.0,279.8558,280.549,279.8459,280.5094,3502.0
2024-10-09 11:30:00,283.25,283.83,283.13,283.82,10681.0,280.4995,281.0738,280.3806,281.0639,10681.0
2024-10-09 11:40:00,283.92,284.35,283.83,284.23,11309.0,281.163,281.5888,281.0738,281.47,11309.0
2024-10-09 11:50:00,284.38,284.67,284.25,284.31,8930.0,281.6185,281.9057,281.4898,281.5492,8930.0
2024-10-09 12:00:00,284.46,284.54,284.03,284.11,11602.0,281.6977,281.7769,281.2719,281.3511,11602.0
2024-10-09 12:10:00,284.17,284.39,284.03,284.03,6127.0,281.4105,281.6284,281.2719,281.2719,6127.0
2024-10-09 12:20:00,284.18,284.33,283.5,283.5,10516.0,281.4204,281.569,280.747,280.747,10516.0
2024-10-09 12:30:00,283.5,283.93,283.28,283.55,7122.0,280.747,281.1729,280.5292,280.7966,7122.0
2024-10-09 12:40:00,283.46,283.68,283.08,283.08,12608.0,280.7074,280.9253,280.3311,280.3311,12608.0
2024-10-09 12:50:00,283.4,283.4,283.09,283.37,4383.0,280.648,280.648,280.341,280.6183,4383.0
2024-10-09 13:00:00,283.38,283.39,282.87,283.01,4808.0,280.6282,280.6381,280.1232,280.2618,4808.0
2024-10-09 13:10:00,283.01,283.59,283.01,283.49,3879.0,280.2618,280.8362,280.2618,280.7371,3879.0
2024-10-09 13:20:00,283.59,283.64,283.19,283.19,4807.0,280.8362,280.8857,280.4401,280.4401,4807.0
2024-10-09 13:30:00,283.2,283.64,283.18,283.64,3176.0,280.45,280.8857,280.4302,280.8857,3176.0
2024-10-09 13:40:00,283.45,283.57,283.2,283.34,3638.0,280.6975,280.8164,280.45,280.5886,3638.0
2024-10-09 13:50:00,283.31,283.59,283.07,283.07,6961.0,280.5589,280.8362,280.3212,280.3212,6961.0
2024-10-09 14:00:00,283.3,283.59,283.1,283.59,3451.0,280.549,280.8362,280.3509,280.8362,3451.0
2024-10-09 14:10:00,283.43,283.67,283.24,283.55,8859.0,280.6777,280.9154,280.4896,280.7966,8859.0
2024-10-09 14:20:00,283.53,283.53,282.89,282.89,8281.0,280.7768,280.7768,280.143,280.143,8281.0
2024-10-09 14:30:00,282.88,283.3,282.79,283.26,8598.0,280.1331,280.549,280.0439,280.5094,8598.0
2024-10-09 14:40:00,283.25,283.48,283.2,283.48,5200.0,280.4995,280.7272,280.45,280.7272,5200.0
2024-10-09 14:50:00,283.28,283.37,282.79,283.0,7389.0,280.5292,280.6183,280.0439,280.2519,7389.0
2024-10-09 15:00:00,283.21,283.21,282.85,282.86,4730.0,280.4599,280.4599,280.1034,280.1133,4730.0
2024-10-09 15:10:00,282.91,282.99,282.69,282.99,6416.0,280.1628,280.242,279.9449,280.242,6416.0
2024-10-09 15:20:00,282.99,283.46,282.98,283.39,9110.0,280.242,280.7074,280.2321,280.6381,9110.0
2024-10-09 15:30:00,283.34,283.55,282.79,283.55,13079.0,280.5886,280.7966,280.0439,280.7966,13079.0
2024-10-09 15:40:00,283.48,283.48,283.02,283.13,16027.0,280.7272,280.7272,280.2717,280.3806,16027.0
2024-10-09 15:50:00,283.07,283.35,282.7,282.83,75054.0,280.3212,280.5985,279.9548,280.0836,75054.0
2024-10-10 09:30:00,288.25,289.87,286.91,287.52,72892.0,285.4509,287.0552,284.1239,284.728,72892.0
2024-10-10 09:40:00,287.55,288.25,285.81,287.19,25526.0,284.7577,285.4509,283.0346,284.4012,25526.0
2024-10-10 09:50:00,287.01,287.94,286.38,286.57,13785.0,284.223,285.1439,283.5991,283.7872,13785.0
2024-10-10 10:00:00,286.16,286.79,285.54,286.31,5855.0,283.3812,284.0051,282.7672,283.5298,5855.0
2024-10-10 10:10:00,285.93,286.16,284.81,285.02,5740.0,283.1535,283.3812,282.0443,282.2523,5740.0
2024-10-10 10:20:00,285.03,285.49,284.49,284.51,5937.0,282.2622,282.7177,281.7274,281.7472,5937.0
2024-10-10 10:30:00,284.54,285.48,284.53,285.3,7089.0,281.7769,282.7078,281.767,282.5296,7089.0
2024-10-10 10:40:00,285.3,285.46,284.85,285.17,2614.0,282.5296,282.688,282.0839,282.4008,2614.0
2024-10-10 10:50:00,285.36,285.53,284.74,284.82,8902.0,282.589,282.7573,281.975,282.0542,8902.0
2024-10-10 11:00:00,284.84,285.11,284.48,285.11,4417.0,282.074,282.3414,281.7175,282.3414,4417.0
2024-10-10 11:10:00,285.22,285.71,285.15,285.69,5540.0,282.4503,282.9356,282.381,282.9158,5540.0
2024-10-10 11:20:00,285.64,285.76,285.04,285.26,5431.0,282.8663,282.9851,282.2721,282.49,5431.0
2024-10-10 11:30:00,285.24,285.33,284.8,285.17,4404.0,282.4702,282.5593,282.0344,282.4008,4404.0
2024-10-10 11:40:00,284.95,285.06,284.71,284.99,1925.0,282.183,282.2919,281.9453,282.2226,1925.0
2024-10-10 11:50:00,284.87,285.33,284.8,284.97,5070.0,282.1037,282.5593,282.0344,282.2028,5070.0
2024-10-10 12:00:00,284.82,284.88,284.31,284.87,5717.0,282.0542,282.1136,281.5492,282.1037,5717.0
2024-10-10 12:10:00,284.77,285.0,284.72,284.96,3630.0,282.0047,282.2325,281.9552,282.1929,3630.0
2024-10-10 12:20:00,284.92,285.44,284.92,285.42,7040.0,282.1533,282.6682,282.1533,282.6484,7040.0
2024-10-10 12:30:00,285.39,285.39,284.9,284.99,3552.0,282.6187,282.6187,282.1335,282.2226,3552.0
2024-10-10 12:40:00,284.78,284.78,284.42,284.66,4513.0,282.0146,282.0146,281.6581,281.8958,4513.0
2024-10-10 12:50:00,284.69,284.82,284.02,284.02,7405.0,281.9255,282.0542,281.262,281.262,7405.0
2024-10-10 13:00:00,283.97,284.02,283.58,283.58,9207.0,281.2125,281.262,280.8263,280.8263,9207.0
2024-10-10 13:10:00,283.61,284.11,283.53,284.09,13157.0,280.856,281.3511,280.7768,281.3313,13157.0
2024-10-10 13:20:00,283.91,284.01,283.7,283.93,6279.0,281.1531,281.2521,280.9451,281.1729,6279.0
2024-10-10 13:30:00,283.92,284.05,283.87,283.98,15154.0,281.163,281.2917,281.1135,281.2224,15154.0
2024-10-10 13:40:00,283.98,284.09,283.75,283.97,11958.0,281.2224,281.3313,280.9946,281.2125,11958.0
2024-10-10 13:50:00,283.97,284.35,283.71,284.35,5700.0,281.2125,281.5888,280.955,281.5888,5700.0
2024-10-10 14:00:00,284.19,284.19,283.96,284.06,1869.0,281.4303,281.4303,281.2026,281.3016,1869.0
2024-10-10 14:10:00,284.03,284.14,283.61,283.74,12691.0,281.2719,281.3808,280.856,280.9847,12691.0
2024-10-10 14:20:00,283.77,284.14,283.69,283.69,8871.0,281.0144,281.3808,280.9352,280.9352,8871.0
2024-10-10 14:30:00,283.66,283.79,283.41,283.79,5426.0,280.9055,281.0342,280.6579,281.0342,5426.0
2024-10-10 14:40:00,283.76,283.89,283.66,283.86,9723.0,281.0045,281.1333,280.9055,281.1036,9723.0
2024-10-10 14:50:00,283.81,283.88,283.57,283.88,8667.0,281.054,281.1234,280.8164,281.1234,8667.0
2024-10-10 15:00:00,283.79,284.02,283.74,284.0,5655.0,281.0342,281.262,280.9847,281.2422,5655.0
2024-10-10 15:10:00,283.91,284.4,283.91,284.05,19305.0,281.1531,281.6383,281.1531,281.2917,19305.0
2024-10-10 15:20:00,284.09,284.33,283.99,284.25,8314.0,281.3313,281.569,281.2323,281.4898,8314.0
2024-10-10 15:30:00,284.22,284.49,284.22,284.48,12727.0,281.4601,281.7274,281.4601,281.7175,12727.0
2024-10-10 15:40:00,284.53,284.72,284.34,284.43,14054.0,281.767,281.9552,281.5789,281.668,14054.0
2024-10-10 15:50:00,284.4,284.78,284.35,284.74,70058.0,281.6383,282.0146,281.5888,281.975,70058.0
2024-10-11 09:30:00,286.12,288.0,285.29,287.09,20416.0,283.3416,285.2034,282.5197,284.3022,20416.0
2024-10-11 09:40:00,287.48,287.96,287.13,287.43,11051.0,284.6884,285.1637,284.3418,284.6389,11051.0
2024-10-11 09:50:00,287.76,287.99,287.62,287.75,7524.0,284.9657,285.1934,284.827,284.9558,7524.0
2024-10-11 10:00:00,287.63,287.86,287.03,287.36,10157.0,284.8369,285.0647,284.2428,284.5696,10157.0
2024-10-11 10:10:00,287.45,288.25,287.26,287.71,10892.0,284.6587,285.4509,284.4705,284.9162,10892.0
2024-10-11 10:20:00,287.75,288.38,287.64,288.34,10124.0,284.9558,285.5797,284.8468,285.54,10124.0
2024-10-11 10:30:00,288.34,288.46,287.49,287.49,5296.0,285.54,285.6589,284.6983,284.6983,5296.0
2024-10-11 10:40:00,287.61,288.0,287.5,287.9,6943.0,284.8171,285.2034,284.7082,285.1043,6943.0
2024-10-11 10:50:00,287.92,288.1,287.74,287.96,9041.0,285.1241,285.3024,284.9459,285.1637,9041.0
2024-10-11 11:00:00,287.74,287.74,287.14,287.51,5849.0,284.9459,284.9459,284.3517,284.7181,5849.0
2024-10-11 11:10:00,287.76,288.48,287.76,288.29,4617.0,284.9657,285.6787,284.9657,285.4905,4617.0
2024-10-11 11:20:00,288.32,288.43,287.68,287.85,4272.0,285.5202,285.6292,284.8865,285.0548,4272.0
2024-10-11 11:30:00,287.85,287.85,287.5,287.69,4564.0,285.0548,285.0548,284.7082,284.8964,4564.0
2024-10-11 11:40:00,287.7,287.73,287.11,287.15,3624.0,284.9063,284.936,284.322,284.3616,3624.0
2024-10-11 11:50:00,287.08,287.16,286.8,286.88,4474.0,284.2923,284.3715,284.015,284.0942,4474.0
2024-10-11 12:00:00,286.99,287.34,286.99,287.17,4658.0,284.2032,284.5498,284.2032,284.3814,4658.0
2024-10-11 12:10:00,287.15,287.42,287.02,287.2,6007.0,284.3616,284.629,284.2329,284.4111,6007.0
2024-10-11 12:20:00,287.11,287.16,286.85,287.0,4251.0,284.322,284.3715,284.0645,284.2131,4251.0
2024-10-11 12:30:00,286.91,287.0,286.69,286.7,4745.0,284.1239,284.2131,283.9061,283.916,4745.0
2024-10-11 12:40:00,286.89,286.97,286.34,286.34,5006.0,284.1041,284.1834,283.5595,283.5595,5006.0
2024-10-11 12:50:00,286.26,286.57,286.06,286.57,3469.0,283.4802,283.7872,283.2822,283.7872,3469.0
2024-10-11 13:00:00,286.44,286.68,286.27,286.48,4450.0,283.6585,283.8962,283.4902,283.6981,4450.0
2024-10-11 13:10:00,286.48,286.62,286.34,286.56,2513.0,283.6981,283.8368,283.5595,283.7773,2513.0
2024-10-11 13:20:00,286.49,286.56,286.37,286.47,3151.0,283.708,283.7773,283.5892,283.6882,3151.0
2024-10-11 13:30:00,286.42,286.65,286.3,286.62,8844.0,283.6387,283.8665,283.5199,283.8368,8844.0
2024-10-11 13:40:00,286.57,286.79,286.54,286.59,3853.0,283.7872,284.0051,283.7575,283.807,3853.0
2024-10-11 13:50:00,286.55,286.65,286.52,286.65,5562.0,283.7674,283.8665,283.7377,283.8665,5562.0
2024-10-11 14:00:00,286.49,286.59,286.38,286.38,1774.0,283.708,283.807,283.5991,283.5991,1774.0
2024-10-11 14:10:00,286.33,286.78,286.3,286.77,3516.0,283.5496,283.9952,283.5199,283.9853,3516.0
2024-10-11 14:20:00,286.69,286.89,286.44,286.55,4682.0,283.9061,284.1041,283.6585,283.7674,4682.0
2024-10-11 14:30:00,286.55,286.6,286.08,286.11,6464.0,283.7674,283.8169,283.302,283.3317,6464.0
2024-10-11 14:40:00,286.11,286.44,286.05,286.07,3521.0,283.3317,283.6585,283.2723,283.2921,3521.0
2024-10-11 14:50:00,286.2,286.46,286.2,286.46,3854.0,283.4208,283.6783,283.4208,283.6783,3854.0
2024-10-11 15:00:00,286.37,286.76,286.37,286.69,7531.0,283.5892,283.9754,283.5892,283.9061,7531.0
2024-10-11 15:10:00,286.75,287.12,286.74,286.94,11237.0,283.9655,284.3319,283.9556,284.1536,11237.0
2024-10-11 15:20:00,286.93,287.04,286.67,286.68,5521.0,284.1437,284.2527,283.8863,283.8962,5521.0
2024-10-11 15:30:00,286.7,287.19,286.7,287.05,7157.0,283.916,284.4012,283.916,284.2626,7157.0
2024-10-11 15:40:00,287.07,287.29,286.82,287.05,13014.0,284.2824,284.5002,284.0348,284.2626,13014.0
2024-10-11 15:50:00,287.09,287.39,286.79,286.84,57477.0,284.3022,284.5993,284.0051,284.0546,57477.0
2024-10-14 09:30:00,287.69,287.69,286.12,287.01,17956.0,284.8964,284.8964,283.3416,284.223,17956.0
2024-10-14 09:40:00,287.0,287.01,285.82,286.19,4095.0,284.2131,284.223,283.0445,283.4109,4095.0
2024-10-14 09:50:00,285.89,287.0,285.51,286.89,7394.0,283.1138,284.2131,282.7375,284.1041,7394.0
2024-10-14 10:00:00,287.19,287.43,286.48,286.69,5970.0,284.4012,284.6389,283.6981,283.9061,5970.0
2024-10-14 10:10:00,286.5,288.04,286.48,287.83,9240.0,283.7179,285.243,283.6981,285.035,9240.0
2024-10-14 10:20:00,287.9,288.12,287.49,287.49,4329.0,285.1043,285.3222,284.6983,284.6983,4329.0
2024-10-14 10:30:00,287.6,287.79,287.54,287.64,4918.0,284.8072,284.9954,284.7478,284.8468,4918.0
2024-10-14 10:40:00,287.63,287.83,287.26,287.41,2558.0,284.8369,285.035,284.4705,284.6191,2558.0
2024-10-14 10:50:00,287.54,287.98,287.54,287.69,3396.0,284.7478,285.1835,284.7478,284.8964,3396.0
2024-10-14 11:00:00,287.71,288.07,287.69,287.74,2995.0,284.9162,285.2727,284.8964,284.9459,2995.0
2024-10-14 11:10:00,287.88,288.07,287.88,288.0,6339.0,285.0845,285.2727,285.0845,285.2034,6339.0
2024-10-14 11:20:00,288.06,288.26,287.87,288.24,6825.0,285.2628,285.4608,285.0746,285.441,6825.0
2024-10-14 11:30:00,288.18,288.5,288.05,288.13,6755.0,285.3816,285.6985,285.2529,285.3321,6755.0
2024-10-14 11:40:00,288.27,288.47,288.19,288.43,3043.0,285.4707,285.6688,285.3915,285.6292,3043.0
2024-10-14 11:50:00,288.43,288.68,288.43,288.68,1624.0,285.6292,285.8767,285.6292,285.8767,1624.0
2024-10-14 12:00:00,288.44,288.52,288.34,288.48,4325.0,285.6391,285.7183,285.54,285.6787,4325.0
2024-10-14 12:10:00,288.4,288.69,288.38,288.58,5522.0,285.5995,285.8867,285.5797,285.7777,5522.0
2024-10-14 12:20:00,288.51,288.77,288.51,288.69,5298.0,285.7084,285.9659,285.7084,285.8867,5298.0
2024-10-14 12:30:00,288.69,289.02,288.69,289.0,3792.0,285.8867,286.2134,285.8867,286.1936,3792.0
2024-10-14 12:40:00,288.92,288.99,288.77,288.95,6405.0,286.1144,286.1837,285.9659,286.1441,6405.0
2024-10-14 12:50:00,288.96,289.26,288.96,289.11,1360.0,286.154,286.4511,286.154,286.3026,1360.0
2024-10-14 13:00:00,289.02,289.27,289.01,289.18,3394.0,286.2134,286.461,286.2035,286.3719,3394.0
2024-10-14 13:10:00,289.27,289.27,288.94,289.16,2978.0,286.461,286.461,286.1342,286.3521,2978.0
2024-10-14 13:20:00,289.17,289.27,289.13,289.17,7120.0,286.362,286.461,286.3224,286.362,7120.0
2024-10-14 13:30:00,289.07,289.07,288.72,288.86,2831.0,286.263,286.263,285.9164,286.055,2831.0
2024-10-14 13:40:00,288.74,289.21,288.74,289.09,3247.0,285.9362,286.4016,285.9362,286.2828,3247.0
2024-10-14 13:50:00,289.14,289.34,289.14,289.14,1678.0,286.3323,286.5303,286.3323,286.3323,1678.0
2024-10-14 14:00:00,289.08,289.17,288.94,289.08,2188.0,286.2729,286.362,286.1342,286.2729,2188.0
2024-10-14 14:10:00,289.21,289.33,289.1,289.25,2723.0,286.4016,286.5204,286.2927,286.4412,2723.0
2024-10-14 14:20:00,289.34,289.84,289.31,289.84,3163.0,286.5303,287.0255,286.5006,287.0255,3163.0
2024-10-14 14:30:00,289.83,289.9,289.67,289.78,7554.0,287.0156,287.0849,286.8571,286.9661,7554.0
2024-10-14 14:40:00,289.77,289.78,289.24,289.34,4637.0,286.9562,286.9661,286.4313,286.5303,4637.0
2024-10-14 14:50:00,289.33,289.5,289.31,289.31,2416.0,286.5204,286.6888,286.5006,286.5006,2416.0
2024-10-14 15:00:00,289.43,289.47,289.11,289.2,4938.0,286.6195,286.6591,286.3026,286.3917,4938.0
2024-10-14 15:10:00,289.14,289.19,289.0,289.01,2874.0,286.3323,286.3818,286.1936,286.2035,2874.0
2024-10-14 15:20:00,289.01,289.13,288.91,288.92,8490.0,286.2035,286.3224,286.1045,286.1144,8490.0
2024-10-14 15:30:00,288.94,288.94,288.5,288.7,11026.0,286.1342,286.1342,285.6985,285.8966,11026.0
2024-10-14 15:40:00,288.72,288.94,288.49,288.74,7825.0,285.9164,286.1342,285.6886,285.9362,7825.0
2024-10-14 15:50:00,288.75,289.07,288.52,288.73,51512.0,285.9461,286.263,285.7183,285.9263,51512.0
2024-10-15 09:30:00,289.43,289.43,288.51,288.82,27412.0,286.6195,286.6195,285.7084,286.0154,27412.0
2024-10-15 09:40:00,288.68,289.08,288.01,288.5,27894.0,285.8767,286.2729,285.2133,285.6985,27894.0
2024-10-15 09:50:00,288.59,288.72,287.99,288.01,3983.0,285.7876,285.9164,285.1934,285.2133,3983.0
2024-10-15 10:00:00,288.16,288.23,287.32,287.32,10195.0,285.3618,285.4311,284.53,284.53,10195.0
2024-10-15 10:10:00,287.33,289.2,287.12,288.72,40048.0,284.5399,286.3917,284.3319,285.9164,40048.0
2024-10-15 10:20:00,288.87,289.6,288.8,289.21,42562.0,286.0649,286.7878,285.9956,286.4016,42562.0
2024-10-15 10:30:00,289.17,291.08,289.0,290.27,52658.0,286.362,288.2534,286.1936,287.4513,52658.0
2024-10-15 10:40:00,290.5,291.0,289.25,289.34,17616.0,287.6791,288.1742,286.4412,286.5303,17616.0
2024-10-15 10:50:00,289.33,289.33,288.63,288.94,15535.0,286.5204,286.5204,285.8272,286.1342,15535.0
2024-10-15 11:00:00,289.0,289.33,288.68,289.27,23786.0,286.1936,286.5204,285.8767,286.461,23786.0
2024-10-15 11:10:00,289.27,289.65,288.7,289.06,22874.0,286.461,286.8373,285.8966,286.2531,22874.0
2024-10-15 11:20:00,289.09,289.9,289.08,289.66,6916.0,286.2828,287.0849,286.2729,286.8472,6916.0
2024-10-15 11:30:00,289.67,289.67,288.75,289.04,9495.0,286.8571,286.8571,285.9461,286.2333,9495.0
2024-10-15 11:40:00,289.03,289.34,288.8,289.27,43257.0,286.2233,286.5303,285.9956,286.461,43257.0
2024-10-15 11:50:00,289.34,289.92,289.2,289.66,8643.0,286.5303,287.1047,286.3917,286.8472,8643.0
2024-10-15 12:00:00,289.43,289.66,289.24,289.51,6987.0,286.6195,286.8472,286.4313,286.6987,6987.0
2024-10-15 12:10:00,289.5,289.73,289.4,289.59,14077.0,286.6888,286.9166,286.5898,286.7779,14077.0
2024-10-15 12:20:00,289.68,290.49,289.67,290.47,8858.0,286.867,287.6692,286.8571,287.6494,8858.0
2024-10-15 12:30:00,290.37,290.37,289.87,290.08,5706.0,287.5503,287.5503,287.0552,287.2632,5706.0
2024-10-15 12:40:00,289.93,290.11,289.76,289.76,2052.0,287.1146,287.2929,286.9463,286.9463,2052.0
2024-10-15 12:50:00,289.81,290.03,289.44,289.54,8884.0,286.9958,287.2136,286.6294,286.7284,8884.0
2024-10-15 13:00:00,289.65,289.78,289.45,289.54,3419.0,286.8373,286.9661,286.6393,286.7284,3419.0
2024-10-15 13:10:00,289.52,289.61,289.16,289.4,10915.0,286.7086,286.7977,286.3521,286.5898,10915.0
2024-10-15 13:20:00,289.31,289.61,289.17,289.31,8988.0,286.5006,286.7977,286.362,286.5006,8988.0
2024-10-15 13:30:00,289.26,289.45,289.21,289.32,7190.0,286.4511,286.6393,286.4016,286.5105,7190.0
2024-10-15 13:40:00,289.29,289.35,288.75,288.89,5657.0,286.4808,286.5402,285.9461,286.0847,5657.0
2024-10-15 13:50:00,289.0,289.14,288.8,288.96,6057.0,286.1936,286.3323,285.9956,286.154,6057.0
2024-10-15 14:00:00,288.85,288.92,288.33,288.33,4395.0,286.0451,286.1144,285.5301,285.5301,4395.0
2024-10-15 14:10:00,288.43,288.76,287.94,287.99,3988.0,285.6292,285.956,285.1439,285.1934,3988.0
2024-10-15 14:20:00,287.72,288.04,287.6,287.71,10355.0,284.9261,285.243,284.8072,284.9162,10355.0
2024-10-15 14:30:00,287.71,287.81,287.3,287.39,7240.0,284.9162,285.0152,284.5101,284.5993,7240.0
2024-10-15 14:40:00,287.4,287.64,287.21,287.51,6331.0,284.6092,284.8468,284.421,284.7181,6331.0
2024-10-15 14:50:00,287.6,287.97,287.58,287.97,3991.0,284.8072,285.1736,284.7874,285.1736,3991.0
2024-10-15 15:00:00,288.09,288.09,287.68,287.79,5170.0,285.2925,285.2925,284.8865,284.9954,5170.0
2024-10-15 15:10:00,287.84,288.17,287.7,287.92,9067.0,285.0449,285.3717,284.9063,285.1241,9067.0
2024-10-15 15:20:00,287.91,288.01,287.46,287.54,8461.0,285.1142,285.2133,284.6686,284.7478,8461.0
2024-10-15 15:30:00,287.54,287.65,287.39,287.51,7568.0,284.7478,284.8567,284.5993,284.7181,7568.0
2024-10-15 15:40:00,287.6,287.74,287.34,287.71,18653.0,284.8072,284.9459,284.5498,284.9162,18653.0
2024-10-15 15:50:00,287.75,288.08,287.19,287.62,66453.0,284.9558,285.2826,284.4012,284.827,66453.0
2024-10-16 09:30:00,287.48,288.69,287.0,287.74,16044.0,284.6884,285.8867,284.2131,284.9459,16044.0
2024-10-16 09:40:00,287.67,289.38,287.46,288.91,1867.0,284.8766,286.57,284.6686,286.1045,1867.0
2024-10-16 09:50:00,289.11,290.0,288.94,290.0,5407.0,286.3026,287.1839,286.1342,287.1839,5407.0
2024-10-16 10:00:00,290.17,290.59,290.02,290.39,6564.0,287.3523,287.7682,287.2037,287.5701,6564.0
2024-10-16 10:10:00,290.21,290.32,289.47,290.28,3186.0,287.3919,287.5008,286.6591,287.4612,3186.0
2024-10-16 10:20:00,290.32,290.32,289.68,289.86,1937.0,287.5008,287.5008,286.867,287.0453,1937.0
2024-10-16 10:30:00,289.72,290.7,289.69,290.44,7479.0,286.9066,287.8771,286.8769,287.6197,7479.0
2024-10-16 10:40:00,290.54,290.85,289.85,290.15,5812.0,287.7187,288.0257,287.0354,287.3325,5812.0
2024-10-16 10:50:00,290.19,290.83,290.0,290.83,6427.0,287.3721,288.0059,287.1839,288.0059,6427.0
2024-10-16 11:00:00,290.69,290.71,289.94,289.94,6119.0,287.8672,287.887,287.1245,287.1245,6119.0
2024-10-16 11:10:00,289.88,290.07,289.74,290.03,3287.0,287.0651,287.2532,286.9265,287.2136,3287.0
2024-10-16 11:20:00,290.15,290.3,289.88,289.88,6525.0,287.3325,287.481,287.0651,287.0651,6525.0
2024-10-16 11:30:00,289.95,290.42,289.81,290.34,8885.0,287.1344,287.5999,286.9958,287.5206,8885.0
2024-10-16 11:40:00,290.49,291.19,290.48,290.97,15273.0,287.6692,288.3624,287.6593,288.1445,15273.0
2024-10-16 11:50:00,291.08,291.26,290.91,291.06,13121.0,288.2534,288.4317,288.0851,288.2336,13121.0
2024-10-16 12:00:00,291.16,291.28,291.0,291.19,8079.0,288.3327,288.4515,288.1742,288.3624,8079.0
2024-10-16 12:10:00,291.25,291.64,291.24,291.63,7189.0,288.4218,288.808,288.4119,288.7981,7189.0
2024-10-16 12:20:00,291.62,291.65,291.25,291.37,21862.0,288.7882,288.8179,288.4218,288.5406,21862.0
2024-10-16 12:30:00,291.37,291.64,291.24,291.64,9896.0,288.5406,288.808,288.4119,288.808,9896.0
2024-10-16 12:40:00,291.63,291.63,291.24,291.24,8704.0,288.7981,288.7981,288.4119,288.4119,8704.0
2024-10-16 12:50:00,291.25,291.49,291.23,291.23,5098.0,288.4218,288.6595,288.402,288.402,5098.0
2024-10-16 13:00:00,291.45,291.49,291.23,291.27,5181.0,288.6198,288.6595,288.402,288.4416,5181.0
2024-10-16 13:10:00,291.15,291.39,290.63,290.63,14990.0,288.3228,288.5604,287.8078,287.8078,14990.0
2024-10-16 13:20:00,290.62,291.08,290.47,291.07,12284.0,287.7979,288.2534,287.6494,288.2435,12284.0
2024-10-16 13:30:00,291.01,291.24,290.83,291.06,4294.0,288.1841,288.4119,288.0059,288.2336,4294.0
2024-10-16 13:40:00,291.15,291.24,290.85,291.21,7275.0,288.3228,288.4119,288.0257,288.3822,7275.0
2024-10-16 13:50:00,291.09,291.6,291.08,291.46,5249.0,288.2633,288.7684,288.2534,288.6298,5249.0
2024-10-16 14:00:00,291.44,291.64,291.34,291.54,4918.0,288.6099,288.808,288.5109,288.709,4918.0
2024-10-16 14:10:00,291.58,291.72,291.48,291.72,5487.0,288.7486,288.8872,288.6496,288.8872,5487.0
2024-10-16 14:20:00,291.68,292.39,291.68,292.32,7217.0,288.8476,289.5507,288.8476,289.4814,7217.0
2024-10-16 14:30:00,292.38,292.84,292.38,292.61,13248.0,289.5408,289.9964,289.5408,289.7686,13248.0
2024-10-16 14:40:00,292.61,292.67,292.43,292.48,9855.0,289.7686,289.828,289.5903,289.6398,9855.0
2024-10-16 14:50:00,292.42,292.53,292.22,292.47,14718.0,289.5804,289.6894,289.3824,289.6299,14718.0
2024-10-16 15:00:00,292.57,292.64,292.25,292.47,9494.0,289.729,289.7983,289.4121,289.6299,9494.0
2024-10-16 15:10:00,292.54,292.95,292.52,292.95,15837.0,289.6993,290.1053,289.6795,290.1053,15837.0
2024-10-16 15:20:00,292.9,292.91,292.68,292.75,15567.0,290.0558,290.0657,289.8379,289.9072,15567.0
2024-10-16 15:30:00,292.75,293.21,292.63,293.14,20933.0,289.9072,290.3628,289.7884,290.2934,20933.0
2024-10-16 15:40:00,293.14,293.49,293.1,293.38,23407.0,290.2934,290.64,290.2538,290.5311,23407.0
2024-10-16 15:50:00,293.39,293.53,292.7,293.12,98748.0,290.541,290.6797,289.8577,290.2736,98748.0
2024-10-17 09:30:00,296.36,299.49,295.58,299.23,128103.0,293.4822,296.5818,292.7097,296.3243,128103.0
2024-10-17 09:40:00,299.47,300.75,298.12,298.19,107231.0,296.562,297.8295,295.2251,295.2944,107231.0
2024-10-17 09:50:00,298.23,301.6,298.0,301.6,30970.0,295.334,298.6713,295.1062,298.6713,30970.0
2024-10-17 10:00:00,301.73,301.89,299.61,300.64,42963.0,298.8,298.9585,296.7006,297.7206,42963.0
2024-10-17 10:10:00,300.75,300.84,299.76,300.01,10916.0,297.8295,297.9187,296.8492,297.0967,10916.0
2024-10-17 10:20:00,300.0,300.32,299.33,300.0,13079.0,297.0868,297.4037,296.4233,297.0868,13079.0
2024-10-17 10:30:00,299.83,300.48,299.79,300.27,26930.0,296.9185,297.5622,296.8789,297.3542,26930.0
2024-10-17 10:40:00,300.29,300.86,299.65,300.72,14035.0,297.374,297.9385,296.7402,297.7998,14035.0
2024-10-17 10:50:00,300.83,301.34,300.61,301.08,34431.0,297.9088,298.4138,297.6909,298.1563,34431.0
2024-10-17 11:00:00,301.15,301.38,300.43,300.43,11827.0,298.2257,298.4534,297.5126,297.5126,11827.0
2024-10-17 11:10:00,300.41,300.55,299.28,299.79,16946.0,297.4928,297.6315,296.3738,296.8789,16946.0
2024-10-17 11:20:00,299.82,299.83,299.38,299.56,11127.0,296.9086,296.9185,296.4728,296.6511,11127.0
2024-10-17 11:30:00,299.68,300.91,299.64,300.91,22157.0,296.7699,297.988,296.7303,297.988,22157.0
2024-10-17 11:40:00,300.91,301.32,300.39,300.66,15253.0,297.988,298.394,297.473,297.7404,15253.0
2024-10-17 11:50:00,300.66,301.06,300.43,301.0,13531.0,297.7404,298.1365,297.5126,298.0771,13531.0
2024-10-17 12:00:00,301.0,301.36,300.64,300.69,11686.0,298.0771,298.4336,297.7206,297.7701,11686.0
2024-10-17 12:10:00,300.65,301.23,300.64,300.84,14604.0,297.7305,298.3049,297.7206,297.9187,14604.0
2024-10-17 12:20:00,300.95,301.13,300.46,300.56,17433.0,298.0276,298.2059,297.5424,297.6414,17433.0
2024-10-17 12:30:00,300.6,300.75,300.19,300.63,12744.0,297.681,297.8295,297.275,297.7107,12744.0
2024-10-17 12:40:00,300.63,300.73,300.24,300.29,14752.0,297.7107,297.8097,297.3245,297.374,14752.0
2024-10-17 12:50:00,300.24,300.36,299.8,299.98,10438.0,297.3245,297.4433,296.8888,297.067,10438.0
2024-10-17 13:00:00,300.1,300.28,299.28,299.47,11369.0,297.1859,297.3641,296.3738,296.562,11369.0
2024-10-17 13:10:00,299.55,300.06,299.42,299.98,11700.0,296.6412,297.1462,296.5125,297.067,11700.0
2024-10-17 13:20:00,300.05,300.19,299.93,300.18,27022.0,297.1363,297.275,297.0175,297.2651,27022.0
2024-10-17 13:30:00,300.2,300.2,299.63,299.88,43961.0,297.2849,297.2849,296.7204,296.968,43961.0
2024-10-17 13:40:00,299.81,300.19,299.75,299.98,21572.0,296.8987,297.275,296.8393,297.067,21572.0
2024-10-17 13:50:00,300.04,300.47,299.96,300.05,15205.0,297.1264,297.5523,297.0472,297.1363,15205.0
2024-10-17 14:00:00,300.0,300.04,299.01,299.3,12532.0,297.0868,297.1264,296.1064,296.3936,12532.0
2024-10-17 14:10:00,299.31,300.58,299.22,300.58,14985.0,296.4035,297.6612,296.3144,297.6612,14985.0
2024-10-17 14:20:00,300.48,301.02,300.48,300.74,12807.0,297.5622,298.0969,297.5622,297.8196,12807.0
2024-10-17 14:30:00,300.63,300.91,300.38,300.67,12194.0,297.7107,297.988,297.4631,297.7503,12194.0
2024-10-17 14:40:00,300.68,300.73,300.21,300.28,9533.0,297.7602,297.8097,297.2948,297.3641,9533.0
2024-10-17 14:50:00,300.3,300.88,300.25,300.82,18073.0,297.3839,297.9583,297.3344,297.8989,18073.0
2024-10-17 15:00:00,300.82,300.89,300.31,300.53,17170.0,297.8989,297.9682,297.3938,297.6117,17170.0
2024-10-17 15:10:00,300.53,300.78,300.37,300.54,14458.0,297.6117,297.8592,297.4532,297.6216,14458.0
2024-10-17 15:20:00,300.54,300.8,300.37,300.72,16106.0,297.6216,297.8791,297.4532,297.7998,16106.0
2024-10-17 15:30:00,300.72,301.5,300.54,301.23,33811.0,297.7998,298.5723,297.6216,298.3049,33811.0
2024-10-17 15:40:00,301.15,301.2,300.67,301.0,25450.0,298.2257,298.2752,297.7503,298.0771,25450.0
2024-10-17 15:50:00,301.03,302.05,301.01,301.87,185280.0,298.1068,299.1169,298.087,298.9387,185280.0
2024-10-18 09:30:00,301.48,301.96,299.5,300.19,122031.0,298.5525,299.0278,296.5917,297.275,122031.0
2024-10-18 09:40:00,300.42,300.49,299.31,300.04,23690.0,297.5027,297.5721,296.4035,297.1264,23690.0
2024-10-18 09:50:00,300.0,300.0,298.88,299.15,14636.0,297.0868,297.0868,295.9777,296.2451,14636.0
2024-10-18 10:00:00,298.94,299.24,298.15,299.23,25680.0,296.0371,296.3342,295.2548,296.3243,25680.0
2024-10-18 10:10:00,299.0,300.09,298.88,299.87,9370.0,296.0965,297.1759,295.9777,296.9581,9370.0
2024-10-18 10:20:00,299.77,299.77,299.18,299.51,6826.0,296.8591,296.8591,296.2748,296.6016,6826.0
2024-10-18 10:30:00,299.41,299.75,299.29,299.63,20987.0,296.5026,296.8393,296.3837,296.7204,20987.0
2024-10-18 10:40:00,299.78,299.88,299.55,299.84,12273.0,296.869,296.968,296.6412,296.9284,12273.0
2024-10-18 10:50:00,299.84,300.34,299.84,300.18,11607.0,296.9284,297.4235,296.9284,297.2651,11607.0
2024-10-18 11:00:00,300.18,300.2,299.76,300.13,4616.0,297.2651,297.2849,296.8492,297.2156,4616.0
2024-10-18 11:10:00,300.16,300.31,300.04,300.2,5395.0,297.2453,297.3938,297.1264,297.2849,5395.0
2024-10-18 11:20:00,300.13,300.73,300.13,300.71,23673.0,297.2156,297.8097,297.2156,297.7899,23673.0
2024-10-18 11:30:00,300.71,301.09,300.67,301.03,5057.0,297.7899,298.1662,297.7503,298.1068,5057.0
2024-10-18 11:40:00,301.03,301.1,300.81,300.91,5723.0,298.1068,298.1761,297.889,297.988,5723.0
2024-10-18 11:50:00,300.91,301.05,300.5,300.62,6772.0,297.988,298.1266,297.582,297.7008,6772.0
2024-10-18 12:00:00,300.58,301.11,300.58,301.09,3664.0,297.6612,298.186,297.6612,298.1662,3664.0
2024-10-18 12:10:00,301.09,301.4,300.89,301.4,4841.0,298.1662,298.4732,297.9682,298.4732,4841.0
2024-10-18 12:20:00,301.39,301.55,301.31,301.55,3510.0,298.4633,298.6218,298.3841,298.6218,3510.0
2024-10-18 12:30:00,301.56,301.6,301.05,301.43,4956.0,298.6317,298.6713,298.1266,298.5029,4956.0
2024-10-18 12:40:00,301.44,301.48,300.92,301.1,2808.0,298.5128,298.5525,297.9979,298.1761,2808.0
2024-10-18 12:50:00,301.1,301.28,300.98,301.07,2641.0,298.1761,298.3544,298.0573,298.1464,2641.0
2024-10-18 13:00:00,300.97,301.13,300.91,300.91,3524.0,298.0474,298.2059,297.988,297.988,3524.0
2024-10-18 13:10:00,301.0,301.02,300.85,300.94,4095.0,298.0771,298.0969,297.9286,298.0177,4095.0
2024-10-18 13:20:00,300.97,301.12,300.91,301.0,4530.0,298.0474,298.1959,297.988,298.0771,4530.0
2024-10-18 13:30:00,301.0,301.2,301.0,301.13,3274.0,298.0771,298.2752,298.0771,298.2059,3274.0
2024-10-18 13:40:00,301.12,301.27,301.11,301.11,2642.0,298.1959,298.3445,298.186,298.186,2642.0
2024-10-18 13:50:00,301.11,301.26,300.9,300.9,5132.0,298.186,298.3346,297.9781,297.9781,5132.0
2024-10-18 14:00:00,300.86,301.3,300.8,301.27,7463.0,297.9385,298.3742,297.8791,298.3445,7463.0
2024-10-18 14:10:00,301.26,301.34,301.18,301.25,5131.0,298.3346,298.4138,298.2554,298.3247,5131.0
2024-10-18 14:20:00,301.25,301.55,301.16,301.5,5203.0,298.3247,298.6218,298.2356,298.5723,5203.0
2024-10-18 14:30:00,301.56,301.56,301.1,301.13,4155.0,298.6317,298.6317,298.1761,298.2059,4155.0
2024-10-18 14:40:00,301.15,301.38,301.02,301.07,6813.0,298.2257,298.4534,298.0969,298.1464,6813.0
2024-10-18 14:50:00,301.12,301.13,300.9,300.94,12521.0,298.1959,298.2059,297.9781,298.0177,12521.0
2024-10-18 15:00:00,300.98,300.98,300.75,300.85,11779.0,298.0573,298.0573,297.8295,297.9286,11779.0
2024-10-18 15:10:00,300.79,300.79,300.56,300.76,10281.0,297.8692,297.8692,297.6414,297.8394,10281.0
2024-10-18 15:20:00,300.54,300.71,300.54,300.68,8019.0,297.6216,297.7899,297.6216,297.7602,8019.0
2024-10-18 15:30:00,300.66,300.87,300.32,300.45,29009.0,297.7404,297.9484,297.4037,297.5325,29009.0
2024-10-18 15:40:00,300.51,300.67,300.17,300.59,39223.0,297.5919,297.7503,297.2552,297.6711,39223.0
2024-10-18 15:50:00,300.67,301.98,300.62,301.61,178282.0,297.7503,299.0476,297.7008,298.6812,178282.0
2024-10-21 09:30:00,301.38,302.0,300.15,301.25,31417.0,298.4534,299.0674,297.2354,298.3247,31417.0
2024-10-21 09:40:00,301.25,301.57,300.61,300.9,5506.0,298.3247,298.6416,297.6909,297.9781,5506.0
2024-10-21 09:50:00,300.26,300.68,300.26,300.54,17064.0,297.3443,297.7602,297.3443,297.6216,17064.0
2024-10-21 10:00:00,300.6,300.7,300.32,300.49,24280.0,297.681,297.78,297.4037,297.5721,24280.0
2024-10-21 10:10:00,300.63,300.69,299.43,299.48,45938.0,297.7107,297.7701,296.5224,296.5719,45938.0
2024-10-21 10:20:00,299.25,299.42,298.57,298.76,6163.0,296.3441,296.5125,295.6707,295.8589,6163.0
2024-10-21 10:30:00,298.79,300.15,298.78,300.06,7033.0,295.8886,297.2354,295.8787,297.1462,7033.0
2024-10-21 10:40:00,300.22,300.22,299.27,299.27,4071.0,297.3047,297.3047,296.3639,296.3639,4071.0
2024-10-21 10:50:00,299.46,299.63,299.34,299.55,7715.0,296.5521,296.7204,296.4332,296.6412,7715.0
2024-10-21 11:00:00,299.51,299.53,298.87,299.13,23294.0,296.6016,296.6214,295.9678,296.2253,23294.0
2024-10-21 11:10:00,299.13,299.39,298.9,299.38,14735.0,296.2253,296.4827,295.9975,296.4728,14735.0
2024-10-21 11:20:00,299.39,299.43,299.24,299.42,11230.0,296.4827,296.5224,296.3342,296.5125,11230.0
2024-10-21 11:30:00,299.44,299.44,298.6,298.79,13851.0,296.5323,296.5323,295.7004,295.8886,13851.0
2024-10-21 11:40:00,298.79,299.1,298.72,298.98,10575.0,295.8886,296.1956,295.8193,296.0767,10575.0
2024-10-21 11:50:00,299.19,299.47,299.19,299.39,12979.0,296.2847,296.562,296.2847,296.4827,12979.0
2024-10-21 12:00:00,299.23,299.23,298.19,298.22,6697.0,296.3243,296.3243,295.2944,295.3241,6697.0
2024-10-21 12:10:00,298.36,298.56,298.11,298.26,3069.0,295.4627,295.6608,295.2152,295.3637,3069.0
2024-10-21 12:20:00,298.31,298.42,298.05,298.18,9444.0,295.4132,295.5222,295.1558,295.2845,9444.0
2024-10-21 12:30:00,298.29,298.48,297.94,298.48,6674.0,295.3934,295.5816,295.0468,295.5816,6674.0
2024-10-21 12:40:00,298.58,298.86,298.58,298.82,1252.0,295.6806,295.9579,295.6806,295.9183,1252.0
2024-10-21 12:50:00,298.74,299.36,298.68,299.25,5229.0,295.8391,296.453,295.7796,296.3441,5229.0
2024-10-21 13:00:00,299.14,299.56,299.0,299.41,5920.0,296.2352,296.6511,296.0965,296.5026,5920.0
2024-10-21 13:10:00,299.4,299.55,299.38,299.42,3459.0,296.4927,296.6412,296.4728,296.5125,3459.0
2024-10-21 13:20:00,299.45,299.56,299.27,299.35,11626.0,296.5422,296.6511,296.3639,296.4431,11626.0
2024-10-21 13:30:00,299.02,299.1,298.99,299.0,4377.0,296.1163,296.1956,296.0866,296.0965,4377.0
2024-10-21 13:40:00,299.06,299.3,298.95,299.18,4316.0,296.156,296.3936,296.047,296.2748,4316.0
2024-10-21 13:50:00,299.12,299.23,298.79,298.93,17591.0,296.2154,296.3243,295.8886,296.0272,17591.0
2024-10-21 14:00:00,299.0,299.15,298.93,299.15,12493.0,296.0965,296.2451,296.0272,296.2451,12493.0
2024-10-21 14:10:00,299.13,299.14,298.44,298.62,12991.0,296.2253,296.2352,295.542,295.7202,12991.0
2024-10-21 14:20:00,298.74,298.89,298.64,298.78,7578.0,295.8391,295.9876,295.74,295.8787,7578.0
2024-10-21 14:30:00,298.77,298.83,298.59,298.69,4592.0,295.8688,295.9282,295.6905,295.7895,4592.0
2024-10-21 14:40:00,298.69,298.89,298.15,298.21,10544.0,295.7895,295.9876,295.2548,295.3142,10544.0
2024-10-21 14:50:00,298.21,298.31,297.92,298.04,6748.0,295.3142,295.4132,295.027,295.1459,6748.0
2024-10-21 15:00:00,298.02,298.12,297.73,297.96,11587.0,295.1261,295.2251,294.8389,295.0666,11587.0
2024-10-21 15:10:00,298.06,298.56,297.95,298.51,4312.0,295.1657,295.6608,295.0567,295.6113,4312.0
2024-10-21 15:20:00,298.57,298.72,298.44,298.49,6043.0,295.6707,295.8193,295.542,295.5915,6043.0
2024-10-21 15:30:00,298.38,298.38,297.78,297.88,8799.0,295.4826,295.4826,294.8884,294.9874,8799.0
2024-10-21 15:40:00,297.88,297.91,297.51,297.62,19796.0,294.9874,295.0171,294.621,294.7299,19796.0
2024-10-21 15:50:00,297.67,297.95,297.02,297.92,77409.0,294.7794,295.0567,294.1358,295.027,77409.0
2024-10-22 09:30:00,296.48,297.61,296.48,297.28,39480.0,293.601,294.72,293.601,294.3932,39480.0
2024-10-22 09:40:00,297.15,297.28,296.31,297.12,14545.0,294.2645,294.3932,293.4327,294.2348,14545.0
2024-10-22 09:50:00,297.24,297.37,295.73,296.18,33179.0,294.3536,294.4824,292.8583,293.3039,33179.0
2024-10-22 10:00:00,296.18,296.48,294.69,295.05,13611.0,293.3039,293.601,291.8284,292.1849,13611.0
2024-10-22 10:10:00,295.06,295.3,293.75,294.19,27854.0,292.1948,292.4325,290.8975,291.3332,27854.0
2024-10-22 10:20:00,294.11,294.81,293.9,294.43,11561.0,291.254,291.9472,291.0461,291.5709,11561.0
2024-10-22 10:30:00,294.2,294.26,293.82,294.12,8863.0,291.3431,291.4026,290.9668,291.2639,8863.0
2024-10-22 10:40:00,294.3,295.38,294.07,295.36,24549.0,291.4422,292.5117,291.2144,292.4919,24549.0
2024-10-22 10:50:00,295.4,295.78,295.37,295.77,5802.0,292.5315,292.9078,292.5018,292.8979,5802.0
2024-10-22 11:00:00,296.25,296.33,295.96,296.32,4147.0,293.3732,293.4525,293.0861,293.4426,4147.0
2024-10-22 11:10:00,296.62,297.13,296.61,296.91,5385.0,293.7396,294.2447,293.7297,294.0268,5385.0
2024-10-22 11:20:00,296.91,296.91,296.33,296.44,5479.0,294.0268,294.0268,293.4525,293.5614,5479.0
2024-10-22 11:30:00,296.6,296.85,296.6,296.65,1794.0,293.7198,293.9674,293.7198,293.7694,1794.0
2024-10-22 11:40:00,296.75,296.75,296.4,296.52,2840.0,293.8684,293.8684,293.5218,293.6406,2840.0
2024-10-22 11:50:00,296.63,296.71,296.52,296.66,1538.0,293.7495,293.8288,293.6406,293.7793,1538.0
2024-10-22 12:00:00,296.52,296.52,296.23,296.45,3700.0,293.6406,293.6406,293.3534,293.5713,3700.0
2024-10-22 12:10:00,296.48,297.15,296.47,297.06,15322.0,293.601,294.2645,293.5911,294.1754,15322.0
2024-10-22 12:20:00,297.16,297.28,296.95,297.28,7134.0,294.2744,294.3932,294.0664,294.3932,7134.0
2024-10-22 12:30:00,297.37,297.43,297.19,297.2,5949.0,294.4824,294.5418,294.3041,294.314,5949.0
2024-10-22 12:40:00,297.2,297.52,297.2,297.5,3147.0,294.314,294.6309,294.314,294.6111,3147.0
2024-10-22 12:50:00,297.58,297.68,296.93,297.03,10455.0,294.6903,294.7894,294.0466,294.1457,10455.0
2024-10-22 13:00:00,297.09,297.47,296.91,297.13,18073.0,294.2051,294.5814,294.0268,294.2447,18073.0
2024-10-22 13:10:00,297.27,297.27,296.76,296.76,6377.0,294.3833,294.3833,293.8783,293.8783,6377.0
2024-10-22 13:20:00,296.81,296.81,296.41,296.55,3072.0,293.9278,293.9278,293.5317,293.6703,3072.0
2024-10-22 13:30:00,296.66,296.77,296.54,296.68,8047.0,293.7793,293.8882,293.6604,293.7991,8047.0
2024-10-22 13:40:00,296.8,297.25,296.68,297.15,9817.0,293.9179,294.3635,293.7991,294.2645,9817.0
2024-10-22 13:50:00,297.03,297.16,296.74,296.88,14389.0,294.1457,294.2744,293.8585,293.9971,14389.0
2024-10-22 14:00:00,297.02,297.33,297.0,297.15,8989.0,294.1358,294.4428,294.116,294.2645,8989.0
2024-10-22 14:10:00,297.21,297.35,297.14,297.28,9402.0,294.3239,294.4626,294.2546,294.3932,9402.0
2024-10-22 14:20:00,297.34,297.43,297.27,297.4,7794.0,294.4527,294.5418,294.3833,294.5121,7794.0
2024-10-22 14:30:00,297.36,297.65,297.33,297.37,12359.0,294.4725,294.7596,294.4428,294.4824,12359.0
2024-10-22 14:40:00,297.3,297.45,297.14,297.18,2380.0,294.413,294.5616,294.2546,294.2942,2380.0
2024-10-22 14:50:00,297.16,297.3,297.0,297.04,8515.0,294.2744,294.413,294.116,294.1556,8515.0
2024-10-22 15:00:00,296.94,297.27,296.91,297.27,7418.0,294.0565,294.3833,294.0268,294.3833,7418.0
2024-10-22 15:10:00,297.43,297.44,296.96,297.18,9617.0,294.5418,294.5517,294.0763,294.2942,9617.0
2024-10-22 15:20:00,297.3,297.49,297.23,297.38,4961.0,294.413,294.6012,294.3437,294.4923,4961.0
2024-10-22 15:30:00,297.5,297.63,297.32,297.56,11160.0,294.6111,294.7398,294.4328,294.6705,11160.0
2024-10-22 15:40:00,297.55,298.04,297.46,297.86,20591.0,294.6606,295.1459,294.5715,294.9676,20591.0
2024-10-22 15:50:00,297.81,297.96,296.77,296.95,136161.0,294.9181,295.0666,293.8882,294.0664,136161.0
2024-10-23 09:30:00,295.98,296.47,294.89,294.89,16549.0,293.1059,293.5911,292.0264,292.0264,16549.0
2024-10-23 09:40:00,294.66,294.91,294.13,294.56,7970.0,291.7987,292.0463,291.2738,291.6996,7970.0
2024-10-23 09:50:00,294.45,294.58,293.52,294.03,6997.0,291.5907,291.7195,290.6697,291.1748,6997.0
2024-10-23 10:00:00,294.06,295.71,294.06,295.53,14176.0,291.2045,292.8385,291.2045,292.6602,14176.0
2024-10-23 10:10:00,295.42,295.42,294.34,294.51,6116.0,292.5513,292.5513,291.4818,291.6501,6116.0
2024-10-23 10:20:00,294.56,295.07,294.27,294.78,5150.0,291.6996,292.2047,291.4125,291.9175,5150.0
2024-10-23 10:30:00,294.78,294.96,294.4,294.62,4256.0,291.9175,292.0958,291.5412,291.7591,4256.0
2024-10-23 10:40:00,294.84,294.88,294.28,294.28,4590.0,291.9769,292.0165,291.4224,291.4224,4590.0
2024-10-23 10:50:00,294.25,294.99,294.0,294.99,3104.0,291.3927,292.1255,291.1451,292.1255,3104.0
2024-10-23 11:00:00,294.85,294.87,294.26,294.42,4504.0,291.9868,292.0066,291.4026,291.561,4504.0
2024-10-23 11:10:00,294.32,294.51,294.1,294.28,3864.0,291.462,291.6501,291.2441,291.4224,3864.0
2024-10-23 11:20:00,294.19,295.05,294.12,294.88,21030.0,291.3332,292.1849,291.2639,292.0165,21030.0
2024-10-23 11:30:00,295.0,295.2,294.9,295.0,3319.0,292.1354,292.3334,292.0363,292.1354,3319.0
2024-10-23 11:40:00,294.98,295.17,294.8,295.17,5427.0,292.1156,292.3037,291.9373,292.3037,5427.0
2024-10-23 11:50:00,295.11,295.33,294.69,295.07,4417.0,292.2443,292.4622,291.8284,292.2047,4417.0
2024-10-23 12:00:00,295.14,295.42,295.01,295.13,4249.0,292.274,292.5513,292.1453,292.2641,4249.0
2024-10-23 12:10:00,295.14,295.51,294.84,295.49,4134.0,292.274,292.6404,291.9769,292.6206,4134.0
2024-10-23 12:20:00,295.52,295.58,295.27,295.43,4616.0,292.6503,292.7097,292.4028,292.5612,4616.0
2024-10-23 12:30:00,295.37,295.91,295.36,295.67,3797.0,292.5018,293.0365,292.4919,292.7989,3797.0
2024-10-23 12:40:00,295.62,295.85,295.6,295.75,2228.0,292.7494,292.9771,292.7296,292.8781,2228.0
2024-10-23 12:50:00,295.67,295.76,295.49,295.67,2098.0,292.7989,292.888,292.6206,292.7989,2098.0
2024-10-23 13:00:00,295.74,295.84,295.3,295.37,2634.0,292.8682,292.9672,292.4325,292.5018,2634.0
2024-10-23 13:10:00,295.37,295.57,295.15,295.15,5226.0,292.5018,292.6998,292.2839,292.2839,5226.0
2024-10-23 13:20:00,295.29,295.49,295.15,295.18,2689.0,292.4226,292.6206,292.2839,292.3136,2689.0
2024-10-23 13:30:00,295.1,295.11,294.57,294.81,11241.0,292.2344,292.2443,291.7096,291.9472,11241.0
2024-10-23 13:40:00,294.89,295.2,294.82,295.08,10940.0,292.0264,292.3334,291.9571,292.2146,10940.0
2024-10-23 13:50:00,295.0,295.57,294.99,295.57,3574.0,292.1354,292.6998,292.1255,292.6998,3574.0
2024-10-23 14:00:00,295.59,295.59,295.26,295.36,4372.0,292.7196,292.7196,292.3929,292.4919,4372.0
2024-10-23 14:10:00,295.34,295.39,294.58,294.59,3163.0,292.4721,292.5216,291.7195,291.7294,3163.0
2024-10-23 14:20:00,294.68,294.82,294.56,294.81,3811.0,291.8185,291.9571,291.6996,291.9472,3811.0
2024-10-23 14:30:00,294.81,295.56,294.81,295.51,3470.0,291.9472,292.6899,291.9472,292.6404,3470.0
2024-10-23 14:40:00,295.48,295.66,295.39,295.42,4757.0,292.6107,292.789,292.5216,292.5513,4757.0
2024-10-23 14:50:00,295.49,295.84,295.35,295.67,5858.0,292.6206,292.9672,292.482,292.7989,5858.0
2024-10-23 15:00:00,295.68,295.78,295.52,295.59,3761.0,292.8088,292.9078,292.6503,292.7196,3761.0
2024-10-23 15:10:00,295.6,295.93,295.49,295.93,3228.0,292.7296,293.0563,292.6206,293.0563,3228.0
2024-10-23 15:20:00,295.88,295.97,295.4,295.87,8167.0,293.0068,293.096,292.5315,292.9969,8167.0
2024-10-23 15:30:00,295.85,296.16,295.69,295.74,7664.0,292.9771,293.2841,292.8187,292.8682,7664.0
2024-10-23 15:40:00,295.64,295.92,295.61,295.77,10315.0,292.7692,293.0464,292.7395,292.8979,10315.0
2024-10-23 15:50:00,295.8,295.8,294.65,294.99,92046.0,292.9276,292.9276,291.7888,292.1255,92046.0
2024-10-24 09:30:00,295.01,295.67,294.33,294.33,15697.0,292.1453,292.7989,291.4719,291.4719,15697.0
2024-10-24 09:40:00,294.95,295.29,294.33,294.94,9739.0,292.0859,292.4226,291.4719,292.076,9739.0
2024-10-24 09:50:00,294.97,295.25,294.62,295.13,15919.0,292.1057,292.3829,291.7591,292.2641,15919.0
2024-10-24 10:00:00,295.13,295.67,294.77,295.62,16706.0,292.2641,292.7989,291.9076,292.7494,16706.0
2024-10-24 10:10:00,295.53,295.55,294.27,294.9,11664.0,292.6602,292.68,291.4125,292.0363,11664.0
2024-10-24 10:20:00,294.91,295.3,294.68,295.23,10160.0,292.0463,292.4325,291.8185,292.3631,10160.0
2024-10-24 10:30:00,295.1,295.25,294.75,294.87,8423.0,292.2344,292.3829,291.8878,292.0066,8423.0
2024-10-24 10:40:00,294.87,294.96,294.14,294.5,8267.0,292.0066,292.0958,291.2837,291.6402,8267.0
2024-10-24 10:50:00,294.55,294.64,294.39,294.64,4260.0,291.6897,291.7789,291.5313,291.7789,4260.0
2024-10-24 11:00:00,294.64,294.76,294.1,294.11,4316.0,291.7789,291.8977,291.2441,291.254,4316.0
2024-10-24 11:10:00,294.22,294.64,294.21,294.59,3990.0,291.363,291.7789,291.353,291.7294,3990.0
2024-10-24 11:20:00,294.72,294.74,294.49,294.6,2768.0,291.8581,291.8779,291.6303,291.7393,2768.0
2024-10-24 11:30:00,294.43,294.59,294.19,294.46,10671.0,291.5709,291.7294,291.3332,291.6006,10671.0
2024-10-24 11:40:00,294.37,294.66,294.09,294.14,9605.0,291.5115,291.7987,291.2342,291.2837,9605.0
2024-10-24 11:50:00,294.08,294.51,293.8,294.22,5983.0,291.2243,291.6501,290.947,291.363,5983.0
2024-10-24 12:00:00,294.09,294.17,293.5,293.53,5626.0,291.2342,291.3134,290.6499,290.6797,5626.0
2024-10-24 12:10:00,293.6,293.71,293.49,293.65,2654.0,290.749,290.8579,290.64,290.7985,2654.0
2024-10-24 12:20:00,293.69,294.11,293.52,294.11,3241.0,290.8381,291.254,290.6697,291.254,3241.0
2024-10-24 12:30:00,294.12,294.57,294.12,294.44,5277.0,291.2639,291.7096,291.2639,291.5808,5277.0
2024-10-24 12:40:00,294.5,294.5,294.27,294.28,3398.0,291.6402,291.6402,291.4125,291.4224,3398.0
2024-10-24 12:50:00,294.27,294.46,294.22,294.22,3337.0,291.4125,291.6006,291.363,291.363,3337.0
2024-10-24 13:00:00,294.16,294.36,294.05,294.06,5564.0,291.3035,291.5016,291.1946,291.2045,5564.0
2024-10-24 13:10:00,294.01,294.36,294.01,294.24,2321.0,291.155,291.5016,291.155,291.3828,2321.0
2024-10-24 13:20:00,294.28,294.35,294.26,294.29,7072.0,291.4224,291.4917,291.4026,291.4323,7072.0
2024-10-24 13:30:00,294.28,294.75,294.18,294.58,7403.0,291.4224,291.8878,291.3233,291.7195,7403.0
2024-10-24 13:40:00,294.57,294.84,294.48,294.53,2937.0,291.7096,291.9769,291.6204,291.6699,2937.0
2024-10-24 13:50:00,294.55,294.55,294.04,294.04,3239.0,291.6897,291.6897,291.1847,291.1847,3239.0
2024-10-24 14:00:00,293.98,294.07,293.86,294.02,6566.0,291.1253,291.2144,291.0064,291.1649,6566.0
2024-10-24 14:10:00,294.1,294.16,293.94,294.05,6709.0,291.2441,291.3035,291.0857,291.1946,6709.0
2024-10-24 14:20:00,294.03,294.09,293.67,293.83,6824.0,291.1748,291.2342,290.8183,290.9767,6824.0
2024-10-24 14:30:00,293.92,294.01,293.77,293.85,3946.0,291.0659,291.155,290.9173,290.9965,3946.0
2024-10-24 14:40:00,293.66,293.78,293.45,293.51,2948.0,290.8084,290.9272,290.6004,290.6598,2948.0
2024-10-24 14:50:00,293.45,294.01,293.45,294.0,15081.0,290.6004,291.155,290.6004,291.1451,15081.0
2024-10-24 15:00:00,293.91,293.91,293.49,293.62,3392.0,291.056,291.056,290.64,290.7688,3392.0
2024-10-24 15:10:00,293.7,294.05,293.7,294.0,8895.0,290.848,291.1946,290.848,291.1451,8895.0
2024-10-24 15:20:00,294.0,294.23,293.9,294.08,15341.0,291.1451,291.3729,291.0461,291.2243,15341.0
2024-10-24 15:30:00,294.04,294.26,293.91,294.02,8246.0,291.1847,291.4026,291.056,291.1649,8246.0
2024-10-24 15:40:00,294.01,294.43,294.0,294.13,10134.0,291.155,291.5709,291.1451,291.2738,10134.0
2024-10-24 15:50:00,294.04,294.17,293.79,294.05,109567.0,291.1847,291.3134,290.9371,291.1946,109567.0
2024-10-25 09:30:00,294.6,294.91,292.53,292.57,24966.0,291.7393,292.0463,289.6894,289.729,24966.0
2024-10-25 09:40:00,292.8,292.8,290.61,290.61,12313.0,289.9567,289.9567,287.788,287.788,12313.0
2024-10-25 09:50:00,290.66,290.78,289.72,290.34,34751.0,287.8375,287.9564,286.9066,287.5206,34751.0
2024-10-25 10:00:00,290.17,291.11,289.79,290.75,43188.0,287.3523,288.2832,286.976,287.9266,43188.0
2024-10-25 10:10:00,290.71,291.03,290.4,290.62,19562.0,287.887,288.2039,287.58,287.7979,19562.0
2024-10-25 10:20:00,290.6,290.6,289.31,289.78,16246.0,287.7781,287.7781,286.5006,286.9661,16246.0
2024-10-25 10:30:00,289.74,290.76,289.66,290.7,13989.0,286.9265,287.9365,286.8472,287.8771,13989.0
2024-10-25 10:40:00,290.54,290.63,289.8,290.32,40105.0,287.7187,287.8078,286.9859,287.5008,40105.0
2024-10-25 10:50:00,290.15,290.15,289.5,289.68,8291.0,287.3325,287.3325,286.6888,286.867,8291.0
2024-10-25 11:00:00,289.68,290.01,289.2,289.41,10946.0,286.867,287.1938,286.3917,286.5997,10946.0
2024-10-25 11:10:00,289.33,289.78,288.8,288.8,9581.0,286.5204,286.9661,285.9956,285.9956,9581.0
2024-10-25 11:20:00,288.87,289.13,288.46,288.77,11567.0,286.0649,286.3224,285.6589,285.9659,11567.0
2024-10-25 11:30:00,288.87,289.1,288.66,288.88,8455.0,286.0649,286.2927,285.8569,286.0748,8455.0
2024-10-25 11:40:00,288.89,289.06,288.72,288.93,28815.0,286.0847,286.2531,285.9164,286.1243,28815.0
2024-10-25 11:50:00,289.04,289.24,288.76,289.05,24562.0,286.2333,286.4313,285.956,286.2432,24562.0
2024-10-25 12:00:00,289.2,289.2,288.54,288.57,6615.0,286.3917,286.3917,285.7381,285.7678,6615.0
2024-10-25 12:10:00,288.5,288.84,288.4,288.84,8625.0,285.6985,286.0352,285.5995,286.0352,8625.0
2024-10-25 12:20:00,288.84,288.84,288.42,288.55,13410.0,286.0352,286.0352,285.6193,285.748,13410.0
2024-10-25 12:30:00,288.55,288.59,288.36,288.45,4431.0,285.748,285.7876,285.5599,285.649,4431.0
2024-10-25 12:40:00,288.45,289.63,288.45,288.92,6975.0,285.649,286.8175,285.649,286.1144,6975.0
2024-10-25 12:50:00,288.89,289.12,288.46,289.03,12578.0,286.0847,286.3125,285.6589,286.2233,12578.0
2024-10-25 13:00:00,288.82,288.87,288.45,288.51,21085.0,286.0154,286.0649,285.649,285.7084,21085.0
2024-10-25 13:10:00,288.52,288.61,288.16,288.41,8232.0,285.7183,285.8074,285.3618,285.6094,8232.0
2024-10-25 13:20:00,288.41,289.02,288.38,288.7,13317.0,285.6094,286.2134,285.5797,285.8966,13317.0
2024-10-25 13:30:00,288.54,288.75,288.14,288.14,7829.0,285.7381,285.9461,285.342,285.342,7829.0
2024-10-25 13:40:00,288.03,288.06,287.72,287.98,10306.0,285.2331,285.2628,284.9261,285.1835,10306.0
2024-10-25 13:50:00,288.12,288.36,287.85,287.85,6951.0,285.3222,285.5599,285.0548,285.0548,6951.0
2024-10-25 14:00:00,288.06,288.06,287.5,287.75,20211.0,285.2628,285.2628,284.7082,284.9558,20211.0
2024-10-25 14:10:00,287.75,288.27,287.62,288.26,12601.0,284.9558,285.4707,284.827,285.4608,12601.0
2024-10-25 14:20:00,288.13,288.4,287.85,287.92,6477.0,285.3321,285.5995,285.0548,285.1241,6477.0
2024-10-25 14:30:00,287.93,288.03,287.8,287.96,6319.0,285.134,285.2331,285.0053,285.1637,6319.0
2024-10-25 14:40:00,287.96,288.76,287.91,288.74,31270.0,285.1637,285.956,285.1142,285.9362,31270.0
2024-10-25 14:50:00,288.67,288.73,288.33,288.66,6421.0,285.8668,285.9263,285.5301,285.8569,6421.0
2024-10-25 15:00:00,288.7,288.81,288.38,288.6,5330.0,285.8966,286.0055,285.5797,285.7975,5330.0
2024-10-25 15:10:00,288.35,288.39,287.82,288.34,10555.0,285.55,285.5896,285.0251,285.54,10555.0
2024-10-25 15:20:00,288.31,288.5,287.87,288.5,6942.0,285.5103,285.6985,285.0746,285.6985,6942.0
2024-10-25 15:30:00,288.46,288.5,288.01,288.44,9963.0,285.6589,285.6985,285.2133,285.6391,9963.0
2024-10-25 15:40:00,288.34,288.49,288.12,288.38,14259.0,285.54,285.6886,285.3222,285.5797,14259.0
2024-10-25 15:50:00,288.48,288.51,287.65,288.03,73179.0,285.6787,285.7084,284.8567,285.2331,73179.0
2024-10-28 09:30:00,289.53,290.6,289.0,289.98,28809.0,286.7185,287.7781,286.1936,287.1641,28809.0
2024-10-28 09:40:00,289.87,290.42,289.63,290.32,9414.0,287.0552,287.5999,286.8175,287.5008,9414.0
2024-10-28 09:50:00,290.5,290.82,290.16,290.31,13562.0,287.6791,287.996,287.3424,287.4909,13562.0
2024-10-28 10:00:00,290.14,290.52,289.88,290.32,5127.0,287.3226,287.6989,287.0651,287.5008,5127.0
2024-10-28 10:10:00,290.32,290.51,289.38,289.4,3341.0,287.5008,287.689,286.57,286.5898,3341.0
2024-10-28 10:20:00,289.44,290.18,289.4,289.99,4807.0,286.6294,287.3622,286.5898,287.174,4807.0
2024-10-28 10:30:00,289.99,289.99,288.89,288.89,3374.0,287.174,287.174,286.0847,286.0847,3374.0
2024-10-28 10:40:00,289.06,289.39,288.9,289.39,4136.0,286.2531,286.5799,286.0946,286.5799,4136.0
2024-10-28 10:50:00,289.3,289.89,289.3,289.81,3529.0,286.4907,287.075,286.4907,286.9958,3529.0
2024-10-28 11:00:00,289.8,290.52,289.65,290.14,4986.0,286.9859,287.6989,286.8373,287.3226,4986.0
2024-10-28 11:10:00,290.25,290.38,289.42,289.42,8940.0,287.4315,287.5602,286.6096,286.6096,8940.0
2024-10-28 11:20:00,289.51,290.47,289.51,290.37,13780.0,286.6987,287.6494,286.6987,287.5503,13780.0
2024-10-28 11:30:00,290.32,290.49,290.1,290.22,10325.0,287.5008,287.6692,287.283,287.4018,10325.0
2024-10-28 11:40:00,290.18,290.31,289.9,290.05,21786.0,287.3622,287.4909,287.0849,287.2334,21786.0
2024-10-28 11:50:00,290.04,290.17,289.68,289.86,20269.0,287.2235,287.3523,286.867,287.0453,20269.0
2024-10-28 12:00:00,289.93,290.12,289.8,290.12,16148.0,287.1146,287.3028,286.9859,287.3028,16148.0
2024-10-28 12:10:00,290.17,290.66,290.1,290.56,4436.0,287.3523,287.8375,287.283,287.7385,4436.0
2024-10-28 12:20:00,290.65,290.7,290.52,290.57,5328.0,287.8276,287.8771,287.6989,287.7484,5328.0
2024-10-28 12:30:00,290.52,290.6,290.0,290.16,6758.0,287.6989,287.7781,287.1839,287.3424,6758.0
2024-10-28 12:40:00,290.13,290.17,289.93,290.0,19632.0,287.3127,287.3523,287.1146,287.1839,19632.0
2024-10-28 12:50:00,289.93,290.11,289.9,290.01,6063.0,287.1146,287.2929,287.0849,287.1938,6063.0
2024-10-28 13:00:00,290.06,290.06,289.75,289.97,6517.0,287.2433,287.2433,286.9364,287.1542,6517.0
2024-10-28 13:10:00,289.93,289.93,289.69,289.91,6527.0,287.1146,287.1146,286.8769,287.0948,6527.0
2024-10-28 13:20:00,289.92,290.26,289.92,290.01,2477.0,287.1047,287.4414,287.1047,287.1938,2477.0
2024-10-28 13:30:00,290.03,290.39,290.0,290.3,5507.0,287.2136,287.5701,287.1839,287.481,5507.0
2024-10-28 13:40:00,290.28,290.53,290.14,290.48,3701.0,287.4612,287.7088,287.3226,287.6593,3701.0
2024-10-28 13:50:00,290.27,290.27,290.01,290.21,2750.0,287.4513,287.4513,287.1938,287.3919,2750.0
2024-10-28 14:00:00,290.1,290.36,289.98,290.04,6152.0,287.283,287.5404,287.1641,287.2235,6152.0
2024-10-28 14:10:00,290.11,290.42,290.08,290.35,3047.0,287.2929,287.5999,287.2632,287.5305,3047.0
2024-10-28 14:20:00,290.34,290.42,290.12,290.13,3829.0,287.5206,287.5999,287.3028,287.3127,3829.0
2024-10-28 14:30:00,290.15,290.34,289.95,290.26,8186.0,287.3325,287.5206,287.1344,287.4414,8186.0
2024-10-28 14:40:00,290.32,290.35,290.1,290.32,14776.0,287.5008,287.5305,287.283,287.5008,14776.0
2024-10-28 14:50:00,290.36,290.46,290.12,290.13,3190.0,287.5404,287.6395,287.3028,287.3127,3190.0
2024-10-28 15:00:00,290.01,290.4,289.95,290.23,4630.0,287.1938,287.58,287.1344,287.4117,4630.0
2024-10-28 15:10:00,290.29,290.41,290.2,290.41,4699.0,287.4711,287.5899,287.382,287.5899,4699.0
2024-10-28 15:20:00,290.41,290.55,290.28,290.44,7046.0,287.5899,287.7286,287.4612,287.6197,7046.0
2024-10-28 15:30:00,290.47,290.79,290.47,290.54,8295.0,287.6494,287.9663,287.6494,287.7187,8295.0
2024-10-28 15:40:00,290.61,290.79,290.44,290.44,11359.0,287.788,287.9663,287.6197,287.6197,11359.0
2024-10-28 15:50:00,290.56,290.56,290.0,290.17,72488.0,287.7385,287.7385,287.1839,287.3523,72488.0
2024-10-29 09:30:00,290.06,290.62,289.5,289.94,17186.0,287.2433,287.7979,286.6888,287.1245,17186.0
2024-10-29 09:40:00,289.94,290.7,289.82,290.53,11449.0,287.1245,287.8771,287.0057,287.7088,11449.0
2024-10-29 09:50:00,290.32,290.41,289.52,289.68,4970.0,287.5008,287.5899,286.7086,286.867,4970.0
2024-10-29 10:00:00,289.73,290.79,289.21,290.58,6350.0,286.9166,287.9663,286.4016,287.7583,6350.0
2024-10-29 10:10:00,290.58,290.58,289.7,289.97,5095.0,287.7583,287.7583,286.8868,287.1542,5095.0
2024-10-29 10:20:00,290.07,290.07,289.48,289.5,7443.0,287.2532,287.2532,286.669,286.6888,7443.0
2024-10-29 10:30:00,289.44,289.54,289.12,289.44,3487.0,286.6294,286.7284,286.3125,286.6294,3487.0
2024-10-29 10:40:00,289.33,289.54,289.07,289.51,5484.0,286.5204,286.7284,286.263,286.6987,5484.0
2024-10-29 10:50:00,289.6,289.65,289.06,289.26,4291.0,286.7878,286.8373,286.2531,286.4511,4291.0
2024-10-29 11:00:00,289.24,289.24,288.34,288.34,3203.0,286.4313,286.4313,285.54,285.54,3203.0
2024-10-29 11:10:00,288.34,288.75,288.15,288.59,3977.0,285.54,285.9461,285.3519,285.7876,3977.0
2024-10-29 11:20:00,288.63,288.78,288.13,288.23,4842.0,285.8272,285.9758,285.3321,285.4311,4842.0
2024-10-29 11:30:00,288.23,288.52,288.14,288.52,4375.0,285.4311,285.7183,285.342,285.7183,4375.0
2024-10-29 11:40:00,288.48,288.62,288.39,288.6,6600.0,285.6787,285.8173,285.5896,285.7975,6600.0
2024-10-29 11:50:00,288.69,288.75,288.54,288.57,6643.0,285.8867,285.9461,285.7381,285.7678,6643.0
2024-10-29 12:00:00,288.64,288.85,288.54,288.85,3482.0,285.8371,286.0451,285.7381,286.0451,3482.0
2024-10-29 12:10:00,288.75,288.91,288.41,288.55,7252.0,285.9461,286.1045,285.6094,285.748,7252.0
2024-10-29 12:20:00,288.43,288.47,288.3,288.3,2429.0,285.6292,285.6688,285.5004,285.5004,2429.0
2024-10-29 12:30:00,288.26,288.45,288.26,288.31,4150.0,285.4608,285.649,285.4608,285.5103,4150.0
2024-10-29 12:40:00,288.25,288.25,287.77,287.79,4699.0,285.4509,285.4509,284.9756,284.9954,4699.0
2024-10-29 12:50:00,287.88,288.65,287.87,288.51,4018.0,285.0845,285.847,285.0746,285.7084,4018.0
2024-10-29 13:00:00,288.79,289.03,288.37,288.37,4136.0,285.9857,286.2233,285.5698,285.5698,4136.0
2024-10-29 13:10:00,288.32,288.36,288.05,288.06,2552.0,285.5202,285.5599,285.2529,285.2628,2552.0
2024-10-29 13:20:00,288.1,288.15,287.87,287.96,2478.0,285.3024,285.3519,285.0746,285.1637,2478.0
2024-10-29 13:30:00,288.07,288.08,287.75,287.85,7472.0,285.2727,285.2826,284.9558,285.0548,7472.0
2024-10-29 13:40:00,287.96,288.11,287.77,288.0,3757.0,285.1637,285.3123,284.9756,285.2034,3757.0
2024-10-29 13:50:00,288.16,288.35,288.02,288.3,4021.0,285.3618,285.55,285.2232,285.5004,4021.0
2024-10-29 14:00:00,288.29,288.31,288.06,288.17,2951.0,285.4905,285.5103,285.2628,285.3717,2951.0
2024-10-29 14:10:00,288.13,288.14,287.9,288.07,6619.0,285.3321,285.342,285.1043,285.2727,6619.0
2024-10-29 14:20:00,288.1,288.24,287.93,288.16,6225.0,285.3024,285.441,285.134,285.3618,6225.0
2024-10-29 14:30:00,288.23,288.43,288.15,288.19,8576.0,285.4311,285.6292,285.3519,285.3915,8576.0
2024-10-29 14:40:00,288.21,288.38,288.04,288.12,6732.0,285.4113,285.5797,285.243,285.3222,6732.0
2024-10-29 14:50:00,288.06,288.55,287.97,288.21,29924.0,285.2628,285.748,285.1736,285.4113,29924.0
2024-10-29 15:00:00,288.17,288.23,288.02,288.08,9516.0,285.3717,285.4311,285.2232,285.2826,9516.0
2024-10-29 15:10:00,288.09,288.32,287.98,288.11,11226.0,285.2925,285.5202,285.1835,285.3123,11226.0
2024-10-29 15:20:00,288.03,288.42,287.9,288.38,11806.0,285.2331,285.6193,285.1043,285.5797,11806.0
2024-10-29 15:30:00,288.37,288.44,288.03,288.24,22219.0,285.5698,285.6391,285.2331,285.441,22219.0
2024-10-29 15:40:00,288.24,288.29,287.92,287.97,20976.0,285.441,285.4905,285.1241,285.1736,20976.0
2024-10-29 15:50:00,288.0,288.0,287.11,287.19,97572.0,285.2034,285.2034,284.322,284.4012,97572.0
2024-10-30 09:30:00,289.67,290.57,288.0,288.13,36655.0,286.8571,287.7484,285.2034,285.3321,36655.0
2024-10-30 09:40:00,288.63,289.26,287.44,288.38,24911.0,285.8272,286.4511,284.6488,285.5797,24911.0
2024-10-30 09:50:00,288.09,289.97,288.08,289.59,17426.0,285.2925,287.1542,285.2826,286.7779,17426.0
2024-10-30 10:00:00,289.6,289.68,288.14,288.18,12073.0,286.7878,286.867,285.342,285.3816,12073.0
2024-10-30 10:10:00,288.17,288.34,287.02,287.49,21577.0,285.3717,285.54,284.2329,284.6983,21577.0
2024-10-30 10:20:00,287.38,288.02,287.27,287.7,15075.0,284.5894,285.2232,284.4804,284.9063,15075.0
2024-10-30 10:30:00,287.65,288.07,287.56,287.68,12799.0,284.8567,285.2727,284.7676,284.8865,12799.0
2024-10-30 10:40:00,287.75,287.86,286.74,287.36,22325.0,284.9558,285.0647,283.9556,284.5696,22325.0
2024-10-30 10:50:00,287.3,288.37,287.23,287.92,13038.0,284.5101,285.5698,284.4408,285.1241,13038.0
2024-10-30 11:00:00,287.98,288.2,286.25,286.92,25278.0,285.1835,285.4014,283.4703,284.1338,25278.0
2024-10-30 11:10:00,286.89,286.94,286.23,286.56,14766.0,284.1041,284.1536,283.4505,283.7773,14766.0
2024-10-30 11:20:00,286.54,286.96,285.99,286.96,12468.0,283.7575,284.1734,283.2129,284.1734,12468.0
2024-10-30 11:30:00,286.77,287.28,286.77,287.22,13030.0,283.9853,284.4903,283.9853,284.4309,13030.0
2024-10-30 11:40:00,287.26,287.41,286.81,286.9,23673.0,284.4705,284.6191,284.0249,284.114,23673.0
2024-10-30 11:50:00,286.81,286.97,285.9,286.2,13875.0,284.0249,284.1834,283.1237,283.4208,13875.0
2024-10-30 12:00:00,286.1,286.39,286.03,286.22,17831.0,283.3218,283.609,283.2525,283.4406,17831.0
2024-10-30 12:10:00,286.26,286.45,285.97,286.03,8612.0,283.4802,283.6684,283.1931,283.2525,8612.0
2024-10-30 12:20:00,286.05,286.23,285.27,285.27,9496.0,283.2723,283.4505,282.4999,282.4999,9496.0
2024-10-30 12:30:00,285.28,285.51,284.84,284.85,16539.0,282.5098,282.7375,282.074,282.0839,16539.0
2024-10-30 12:40:00,284.85,285.11,284.54,284.56,9588.0,282.0839,282.3414,281.7769,281.7968,9588.0
2024-10-30 12:50:00,284.51,284.57,283.77,284.0,13736.0,281.7472,281.8067,281.0144,281.2422,13736.0
2024-10-30 13:00:00,284.01,284.77,283.86,284.5,13001.0,281.2521,282.0047,281.1036,281.7373,13001.0
2024-10-30 13:10:00,284.62,284.67,284.47,284.57,7796.0,281.8562,281.9057,281.7076,281.8067,7796.0
2024-10-30 13:20:00,284.57,284.92,284.3,284.3,11147.0,281.8067,282.1533,281.5393,281.5393,11147.0
2024-10-30 13:30:00,284.44,284.45,283.91,284.45,12292.0,281.6779,281.6878,281.1531,281.6878,12292.0
2024-10-30 13:40:00,284.45,284.69,284.18,284.24,11533.0,281.6878,281.9255,281.4204,281.4799,11533.0
2024-10-30 13:50:00,284.25,284.68,283.84,284.33,26227.0,281.4898,281.9156,281.0837,281.569,26227.0
2024-10-30 14:00:00,284.47,284.78,284.39,284.61,9813.0,281.7076,282.0146,281.6284,281.8463,9813.0
2024-10-30 14:10:00,284.56,284.75,284.34,284.34,11864.0,281.7968,281.9849,281.5789,281.5789,11864.0
2024-10-30 14:20:00,284.31,284.33,283.53,283.81,19380.0,281.5492,281.569,280.7768,281.054,19380.0
2024-10-30 14:30:00,283.78,284.22,283.73,284.07,14065.0,281.0243,281.4601,280.9748,281.3115,14065.0
2024-10-30 14:40:00,284.07,284.21,283.95,284.05,3373.0,281.3115,281.4502,281.1927,281.2917,3373.0
2024-10-30 14:50:00,283.99,284.1,283.68,283.68,17201.0,281.2323,281.3412,280.9253,280.9253,17201.0
2024-10-30 15:00:00,283.69,283.98,283.56,283.71,8778.0,280.9352,281.2224,280.8065,280.955,8778.0
2024-10-30 15:10:00,283.62,283.94,283.52,283.64,18091.0,280.8659,281.1828,280.7669,280.8857,18091.0
2024-10-30 15:20:00,283.64,283.82,283.53,283.72,17410.0,280.8857,281.0639,280.7768,280.9649,17410.0
2024-10-30 15:30:00,283.71,284.17,283.68,283.95,27828.0,280.955,281.4105,280.9253,281.1927,27828.0
2024-10-30 15:40:00,283.91,284.08,283.53,283.62,37625.0,281.1531,281.3214,280.7768,280.8659,37625.0
2024-10-30 15:50:00,283.57,283.84,283.05,283.76,164416.0,280.8164,281.0837,280.3014,281.0045,164416.0
2024-10-31 09:30:00,284.43,284.85,282.67,284.27,36390.0,281.668,282.0839,279.9251,281.5096,36390.0
2024-10-31 09:40:00,284.06,284.7,283.01,283.06,13109.0,281.3016,281.9354,280.2618,280.3113,13109.0
2024-10-31 09:50:00,283.26,284.47,283.19,284.47,15865.0,280.5094,281.7076,280.4401,281.7076,15865.0
2024-10-31 10:00:00,284.35,285.01,283.49,283.78,22118.0,281.5888,282.2424,280.7371,281.0243,22118.0
2024-10-31 10:10:00,283.8,283.8,282.9,283.28,14353.0,281.0441,281.0441,280.1529,280.5292,14353.0
2024-10-31 10:20:00,283.28,283.35,282.7,283.12,15498.0,280.5292,280.5985,279.9548,280.3707,15498.0
2024-10-31 10:30:00,283.17,283.17,282.4,282.89,14361.0,280.4203,280.4203,279.6577,280.143,14361.0
2024-10-31 10:40:00,282.67,282.99,282.38,282.53,10879.0,279.9251,280.242,279.6379,279.7865,10879.0
2024-10-31 10:50:00,282.56,282.98,282.5,282.83,8570.0,279.8162,280.2321,279.7568,280.0836,8570.0
2024-10-31 11:00:00,282.87,282.89,281.86,282.09,18857.0,280.1232,280.143,279.123,279.3507,18857.0
2024-10-31 11:10:00,282.28,282.97,282.25,282.79,15373.0,279.5389,280.2222,279.5092,280.0439,15373.0
2024-10-31 11:20:00,282.82,283.32,282.34,282.64,10566.0,280.0737,280.5688,279.5983,279.8954,10566.0
2024-10-31 11:30:00,282.64,282.76,282.34,282.59,10850.0,279.8954,280.0142,279.5983,279.8459,10850.0
2024-10-31 11:40:00,282.53,283.42,282.53,283.29,36082.0,279.7865,280.6678,279.7865,280.5391,36082.0
2024-10-31 11:50:00,283.44,283.6,283.15,283.39,12016.0,280.6876,280.8461,280.4004,280.6381,12016.0
2024-10-31 12:00:00,283.27,283.59,283.25,283.44,8877.0,280.5193,280.8362,280.4995,280.6876,8877.0
2024-10-31 12:10:00,283.53,284.33,283.52,284.11,8237.0,280.7768,281.569,280.7669,281.3511,8237.0
2024-10-31 12:20:00,284.11,284.14,283.49,283.99,11049.0,281.3511,281.3808,280.7371,281.2323,11049.0
2024-10-31 12:30:00,283.88,283.88,283.32,283.57,7366.0,281.1234,281.1234,280.5688,280.8164,7366.0
2024-10-31 12:40:00,283.67,283.87,283.41,283.65,10982.0,280.9154,281.1135,280.6579,280.8956,10982.0
2024-10-31 12:50:00,283.61,283.77,283.19,283.63,17060.0,280.856,281.0144,280.4401,280.8758,17060.0
2024-10-31 13:00:00,283.79,284.44,283.72,284.41,11302.0,281.0342,281.6779,280.9649,281.6482,11302.0
2024-10-31 13:10:00,284.41,284.52,284.09,284.41,13153.0,281.6482,281.7571,281.3313,281.6482,13153.0
2024-10-31 13:20:00,284.39,284.55,284.1,284.18,4723.0,281.6284,281.7869,281.3412,281.4204,4723.0
2024-10-31 13:30:00,284.18,284.32,283.88,284.07,12251.0,281.4204,281.5591,281.1234,281.3115,12251.0
2024-10-31 13:40:00,284.22,284.22,283.37,283.37,13172.0,281.4601,281.4601,280.6183,280.6183,13172.0
2024-10-31 13:50:00,283.5,283.99,283.33,283.98,13129.0,280.747,281.2323,280.5787,281.2224,13129.0
2024-10-31 14:00:00,283.89,284.04,283.55,283.69,8400.0,281.1333,281.2818,280.7966,280.9352,8400.0
2024-10-31 14:10:00,283.63,283.99,283.59,283.99,9320.0,280.8758,281.2323,280.8362,281.2323,9320.0
2024-10-31 14:20:00,283.91,284.26,283.75,284.26,9698.0,281.1531,281.4997,280.9946,281.4997,9698.0
2024-10-31 14:30:00,284.33,284.33,283.89,284.17,13568.0,281.569,281.569,281.1333,281.4105,13568.0
2024-10-31 14:40:00,284.24,284.66,284.17,284.54,13629.0,281.4799,281.8958,281.4105,281.7769,13629.0
2024-10-31 14:50:00,284.53,284.98,284.44,284.92,15917.0,281.767,282.2127,281.6779,282.1533,15917.0
2024-10-31 15:00:00,284.85,284.88,284.11,284.32,12970.0,282.0839,282.1136,281.3511,281.5591,12970.0
2024-10-31 15:10:00,284.36,284.36,283.85,284.02,17770.0,281.5987,281.5987,281.0936,281.262,17770.0
2024-10-31 15:20:00,284.09,284.16,283.83,284.16,11879.0,281.3313,281.4006,281.0738,281.4006,11879.0
2024-10-31 15:30:00,284.07,284.13,283.55,283.65,33163.0,281.3115,281.3709,280.7966,280.8956,33163.0
2024-10-31 15:40:00,283.58,283.9,283.29,283.78,41576.0,280.8263,281.1432,280.5391,281.0243,41576.0
2024-10-31 15:50:00,283.75,283.98,282.24,282.49,215138.0,280.9946,281.2224,279.4993,279.7469,215138.0
2024-11-01 09:30:00,282.29,284.06,282.0,283.22,17192.0,279.5488,281.3016,279.2616,280.4698,17192.0
2024-11-01 09:40:00,283.63,283.96,282.28,283.69,13129.0,280.8758,281.2026,279.5389,280.9352,13129.0
2024-11-01 09:50:00,284.16,284.16,282.76,282.87,12368.0,281.4006,281.4006,280.0142,280.1232,12368.0
2024-11-01 10:00:00,283.05,284.23,282.74,284.22,9295.0,280.3014,281.47,279.9944,281.4601,9295.0
2024-11-01 10:10:00,284.34,284.34,283.25,283.42,65668.0,281.5789,281.5789,280.4995,280.6678,65668.0
2024-11-01 10:20:00,283.36,283.85,283.34,283.73,31633.0,280.6084,281.0936,280.5886,280.9748,31633.0
2024-11-01 10:30:00,283.81,283.84,283.12,283.34,6112.0,281.054,281.0837,280.3707,280.5886,6112.0
2024-11-01 10:40:00,283.33,283.33,282.31,282.33,15450.0,280.5787,280.5787,279.5686,279.5884,15450.0
2024-11-01 10:50:00,282.31,282.65,282.28,282.56,4563.0,279.5686,279.9053,279.5389,279.8162,4563.0
2024-11-01 11:00:00,282.56,282.62,282.15,282.41,14268.0,279.8162,279.8756,279.4102,279.6676,14268.0
2024-11-01 11:10:00,282.45,282.66,282.15,282.27,9205.0,279.7072,279.9152,279.4102,279.529,9205.0
2024-11-01 11:20:00,282.4,282.41,281.85,282.23,10304.0,279.6577,279.6676,279.1131,279.4894,10304.0
2024-11-01 11:30:00,282.23,282.49,282.2,282.24,8259.0,279.4894,279.7469,279.4597,279.4993,8259.0
2024-11-01 11:40:00,282.31,282.32,281.84,281.99,4378.0,279.5686,279.5785,279.1032,279.2517,4378.0
2024-11-01 11:50:00,281.89,282.12,281.5,281.55,7042.0,279.1527,279.3804,278.7665,278.816,7042.0
2024-11-01 12:00:00,281.62,281.69,281.5,281.66,5128.0,278.8853,278.9546,278.7665,278.9249,5128.0
2024-11-01 12:10:00,281.5,281.51,281.0,281.25,13622.0,278.7665,278.7764,278.2713,278.5189,13622.0
2024-11-01 12:20:00,281.25,281.25,280.66,280.79,7500.0,278.5189,278.5189,277.9346,278.0634,7500.0
2024-11-01 12:30:00,280.79,281.13,280.75,281.13,7754.0,278.0634,278.4001,278.0238,278.4001,7754.0
2024-11-01 12:40:00,281.03,281.15,280.77,280.78,6567.0,278.301,278.4199,278.0436,278.0535,6567.0
2024-11-01 12:50:00,280.63,280.78,280.5,280.78,6898.0,277.9049,278.0535,277.7762,278.0535,6898.0
2024-11-01 13:00:00,280.84,281.15,280.81,280.93,7389.0,278.1129,278.4199,278.0832,278.202,7389.0
2024-11-01 13:10:00,280.93,280.97,280.37,280.53,14868.0,278.202,278.2416,277.6474,277.8059,14868.0
2024-11-01 13:20:00,280.56,280.6,280.3,280.33,13348.0,277.8356,277.8752,277.5781,277.6078,13348.0
2024-11-01 13:30:00,280.32,280.4,279.38,279.52,27765.0,277.5979,277.6772,276.6671,276.8057,27765.0
2024-11-01 13:40:00,279.5,279.6,279.23,279.34,15284.0,276.7859,276.8849,276.5185,276.6274,15284.0
2024-11-01 13:50:00,279.33,279.37,279.1,279.19,19025.0,276.6175,276.6572,276.3898,276.4789,19025.0
2024-11-01 14:00:00,279.24,279.36,279.0,279.25,23104.0,276.5284,276.6473,276.2907,276.5383,23104.0
2024-11-01 14:10:00,279.25,279.67,279.0,279.58,30622.0,276.5383,276.9542,276.2907,276.8651,30622.0
2024-11-01 14:20:00,279.54,279.85,279.47,279.83,9631.0,276.8255,277.1325,276.7562,277.1127,9631.0
2024-11-01 14:30:00,279.75,279.86,279.62,279.67,16529.0,277.0335,277.1424,276.9047,276.9542,16529.0
2024-11-01 14:40:00,279.61,279.93,279.5,279.86,49699.0,276.8948,277.2117,276.7859,277.1424,49699.0
2024-11-01 14:50:00,279.81,280.0,279.49,279.57,17158.0,277.0929,277.281,276.776,276.8552,17158.0
2024-11-01 15:00:00,279.48,279.66,279.23,279.55,11052.0,276.7661,276.9443,276.5185,276.8354,11052.0
2024-11-01 15:10:00,279.51,279.51,279.01,279.1,21774.0,276.7958,276.7958,276.3006,276.3898,21774.0
2024-11-01 15:20:00,279.06,279.27,278.5,278.54,30208.0,276.3502,276.5581,275.7956,275.8352,30208.0
2024-11-01 15:30:00,278.54,278.86,278.23,278.34,30488.0,275.8352,276.1521,275.5282,275.6372,30488.0
2024-11-01 15:40:00,278.3,278.4,277.71,277.79,56560.0,275.5975,275.6966,275.0133,275.0925,56560.0
2024-11-01 15:50:00,277.8,277.8,277.0,277.33,118360.0,275.1024,275.1024,274.3102,274.637,118360.0
2024-11-04 09:30:00,277.99,278.18,276.68,277.29,39856.0,275.2906,275.4787,273.9933,274.5974,39856.0
2024-11-04 09:40:00,277.01,277.83,276.6,277.82,18922.0,274.3201,275.1321,273.9141,275.1222,18922.0
2024-11-04 09:50:00,277.67,277.71,276.77,277.46,32900.0,274.9737,275.0133,274.0824,274.7657,32900.0
2024-11-04 10:00:00,277.42,277.78,277.09,277.12,39597.0,274.7261,275.0826,274.3993,274.429,39597.0
2024-11-04 10:10:00,277.32,277.43,276.66,276.9,22829.0,274.6271,274.736,273.9735,274.2111,22829.0
2024-11-04 10:20:00,276.93,277.49,276.77,277.03,22382.0,274.2408,274.7954,274.0824,274.3399,22382.0
2024-11-04 10:30:00,277.16,277.28,276.48,276.95,16671.0,274.4686,274.5874,273.7952,274.2607,16671.0
2024-11-04 10:40:00,277.05,277.39,276.71,277.03,19970.0,274.3597,274.6964,274.023,274.3399,19970.0
2024-11-04 10:50:00,277.13,277.61,276.87,276.88,14413.0,274.4389,274.9142,274.1814,274.1913,14413.0
2024-11-04 11:00:00,277.14,277.14,276.71,276.91,18629.0,274.4488,274.4488,274.023,274.221,18629.0
2024-11-04 11:10:00,276.88,276.99,276.59,276.75,18317.0,274.1913,274.3003,273.9041,274.0626,18317.0
2024-11-04 11:20:00,276.79,276.91,276.7,276.71,7280.0,274.1022,274.221,274.0131,274.023,7280.0
2024-11-04 11:30:00,276.6,276.6,275.85,275.86,9824.0,273.9141,273.9141,273.1713,273.1812,9824.0
2024-11-04 11:40:00,275.88,276.13,275.59,275.67,18245.0,273.201,273.4486,272.9139,272.9931,18245.0
2024-11-04 11:50:00,275.72,276.05,275.61,275.69,9233.0,273.0426,273.3694,272.9337,273.0129,9233.0
2024-11-04 12:00:00,275.82,276.25,275.61,276.07,7798.0,273.1416,273.5675,272.9337,273.3892,7798.0
2024-11-04 12:10:00,276.16,276.41,276.11,276.4,12368.0,273.4783,273.7259,273.4288,273.716,12368.0
2024-11-04 12:20:00,276.49,276.7,276.29,276.34,21058.0,273.8051,274.0131,273.6071,273.6566,21058.0
2024-11-04 12:30:00,276.3,277.17,276.13,276.81,54778.0,273.617,274.4785,273.4486,274.122,54778.0
2024-11-04 12:40:00,276.75,277.41,276.56,277.38,26332.0,274.0626,274.7162,273.8744,274.6865,26332.0
2024-11-04 12:50:00,277.32,277.76,277.02,277.18,19287.0,274.6271,275.0628,274.33,274.4884,19287.0
2024-11-04 13:00:00,277.18,277.21,276.44,276.51,7504.0,274.4884,274.5181,273.7556,273.8249,7504.0
2024-11-04 13:10:00,276.7,277.08,276.67,277.01,18733.0,274.0131,274.3894,273.9834,274.3201,18733.0
2024-11-04 13:20:00,277.01,277.25,276.84,276.92,18998.0,274.3201,274.5577,274.1517,274.2309,18998.0
2024-11-04 13:30:00,276.94,277.13,276.75,276.91,40237.0,274.2507,274.4389,274.0626,274.221,40237.0
2024-11-04 13:40:00,277.05,277.48,276.97,277.39,8522.0,274.3597,274.7855,274.2805,274.6964,8522.0
2024-11-04 13:50:00,277.37,277.52,277.22,277.24,12258.0,274.6766,274.8251,274.528,274.5478,12258.0
2024-11-04 14:00:00,277.19,277.63,277.19,277.33,17286.0,274.4983,274.934,274.4983,274.637,17286.0
2024-11-04 14:10:00,277.36,277.51,277.02,277.07,22763.0,274.6667,274.8152,274.33,274.3795,22763.0
2024-11-04 14:20:00,277.16,277.16,276.61,276.61,12107.0,274.4686,274.4686,273.924,273.924,12107.0
2024-11-04 14:30:00,276.65,276.93,276.49,276.79,14166.0,273.9636,274.2408,273.8051,274.1022,14166.0
2024-11-04 14:40:00,276.81,277.09,276.68,277.06,19620.0,274.122,274.3993,273.9933,274.3696,19620.0
2024-11-04 14:50:00,277.07,277.11,276.56,276.66,12935.0,274.3795,274.4191,273.8744,273.9735,12935.0
2024-11-04 15:00:00,276.6,277.01,276.59,276.87,12447.0,273.9141,274.3201,273.9041,274.1814,12447.0
2024-11-04 15:10:00,276.87,276.99,276.65,276.9,18395.0,274.1814,274.3003,273.9636,274.2111,18395.0
2024-11-04 15:20:00,276.9,277.02,276.69,276.77,16895.0,274.2111,274.33,274.0032,274.0824,16895.0
2024-11-04 15:30:00,276.77,276.84,276.18,276.27,26217.0,274.0824,274.1517,273.4981,273.5873,26217.0
2024-11-04 15:40:00,276.28,276.33,275.91,275.98,84905.0,273.5972,273.6467,273.2308,273.3001,84905.0
2024-11-04 15:50:00,276.1,276.22,275.66,276.04,209342.0,273.4189,273.5377,272.9832,273.3595,209342.0
2024-11-05 09:30:00,276.99,277.3,275.8,276.29,33303.0,274.3003,274.6073,273.1218,273.6071,33303.0
2024-11-05 09:40:00,276.51,276.9,275.8,276.09,19819.0,273.8249,274.2111,273.1218,273.409,19819.0
2024-11-05 09:50:00,276.09,277.2,275.85,277.05,13621.0,273.409,274.5082,273.1713,274.3597,13621.0
2024-11-05 10:00:00,277.2,277.66,276.6,276.78,14105.0,274.5082,274.9638,273.9141,274.0923,14105.0
2024-11-05 10:10:00,277.06,277.09,276.18,276.42,7549.0,274.3696,274.3993,273.4981,273.7358,7549.0
2024-11-05 10:20:00,276.51,277.05,276.12,277.03,8721.0,273.8249,274.3597,273.4387,274.3399,8721.0
2024-11-05 10:30:00,276.98,277.16,276.48,276.98,15604.0,274.2904,274.4686,273.7952,274.2904,15604.0
2024-11-05 10:40:00,276.98,277.34,276.74,276.75,9956.0,274.2904,274.6469,274.0527,274.0626,9956.0
2024-11-05 10:50:00,276.73,276.93,276.17,276.32,12815.0,274.0428,274.2408,273.4882,273.6368,12815.0
2024-11-05 11:00:00,276.34,276.45,275.81,276.27,7548.0,273.6566,273.7655,273.1317,273.5873,7548.0
2024-11-05 11:10:00,276.23,276.36,275.78,275.84,30573.0,273.5476,273.6764,273.102,273.1614,30573.0
2024-11-05 11:20:00,275.89,276.51,275.67,276.38,30447.0,273.2109,273.8249,272.9931,273.6962,30447.0
2024-11-05 11:30:00,276.38,276.48,275.99,276.09,9286.0,273.6962,273.7952,273.31,273.409,9286.0
2024-11-05 11:40:00,276.09,276.18,275.82,275.89,11263.0,273.409,273.4981,273.1416,273.2109,11263.0
2024-11-05 11:50:00,276.04,276.04,275.66,275.66,6992.0,273.3595,273.3595,272.9832,272.9832,6992.0
2024-11-05 12:00:00,275.67,276.23,275.67,276.22,8104.0,272.9931,273.5476,272.9931,273.5377,8104.0
2024-11-05 12:10:00,276.16,276.23,275.88,276.02,9350.0,273.4783,273.5476,273.201,273.3397,9350.0
2024-11-05 12:20:00,275.9,276.13,275.89,276.06,4868.0,273.2208,273.4486,273.2109,273.3793,4868.0
2024-11-05 12:30:00,276.17,276.49,276.17,276.44,6582.0,273.4882,273.8051,273.4882,273.7556,6582.0
2024-11-05 12:40:00,276.34,276.36,276.02,276.09,25614.0,273.6566,273.6764,273.3397,273.409,25614.0
2024-11-05 12:50:00,276.1,276.82,276.01,276.77,20065.0,273.4189,274.1319,273.3298,274.0824,20065.0
2024-11-05 13:00:00,276.88,277.2,276.83,277.06,7114.0,274.1913,274.5082,274.1418,274.3696,7114.0
2024-11-05 13:10:00,277.06,277.2,276.4,276.4,7713.0,274.3696,274.5082,273.716,273.716,7713.0
2024-11-05 13:20:00,276.4,276.73,276.37,276.66,6006.0,273.716,274.0428,273.6863,273.9735,6006.0
2024-11-05 13:30:00,276.66,276.66,276.29,276.65,5819.0,273.9735,273.9735,273.6071,273.9636,5819.0
2024-11-05 13:40:00,276.64,277.12,276.64,276.65,3075.0,273.9537,274.429,273.9537,273.9636,3075.0
2024-11-05 13:50:00,276.64,276.91,276.51,276.68,3654.0,273.9537,274.221,273.8249,273.9933,3654.0
2024-11-05 14:00:00,276.61,276.73,276.41,276.71,8532.0,273.924,274.0428,273.7259,274.023,8532.0
2024-11-05 14:10:00,276.59,276.72,276.08,276.13,24246.0,273.9041,274.0329,273.3991,273.4486,24246.0
2024-11-05 14:20:00,276.12,276.31,275.77,275.81,39720.0,273.4387,273.6269,273.0921,273.1317,39720.0
2024-11-05 14:30:00,275.81,276.16,275.76,275.92,25151.0,273.1317,273.4783,273.0822,273.2407,25151.0
2024-11-05 14:40:00,275.96,276.17,275.79,276.1,27284.0,273.2803,273.4882,273.1119,273.4189,27284.0
2024-11-05 14:50:00,276.09,276.19,276.0,276.15,15839.0,273.409,273.508,273.3199,273.4684,15839.0
2024-11-05 15:00:00,276.15,276.23,275.92,275.92,18341.0,273.4684,273.5476,273.2407,273.2407,18341.0
2024-11-05 15:10:00,276.03,276.17,275.86,275.96,19959.0,273.3496,273.4882,273.1812,273.2803,19959.0
2024-11-05 15:20:00,275.97,276.17,275.82,276.0,25494.0,273.2902,273.4882,273.1416,273.3199,25494.0
2024-11-05 15:30:00,275.99,276.61,275.94,276.43,20119.0,273.31,273.924,273.2605,273.7457,20119.0
2024-11-05 15:40:00,276.33,276.76,276.29,276.57,27133.0,273.6467,274.0725,273.6071,273.8843,27133.0
2024-11-05 15:50:00,276.6,277.49,276.59,277.48,156604.0,273.9141,274.7954,273.9041,274.7855,156604.0
2024-11-06 09:30:00,288.44,289.43,280.97,280.97,132630.0,285.6391,286.6195,278.2416,278.2416,132630.0
2024-11-06 09:40:00,281.33,281.33,278.51,279.56,51456.0,278.5981,278.5981,275.8055,276.8453,51456.0
2024-11-06 09:50:00,279.56,280.77,278.25,279.53,45615.0,276.8453,278.0436,275.548,276.8156,45615.0
2024-11-06 10:00:00,279.99,281.24,279.39,280.68,19209.0,277.2711,278.509,276.677,277.9544,19209.0
2024-11-06 10:10:00,280.74,280.99,279.85,280.01,16739.0,278.0138,278.2614,277.1325,277.2909,16739.0
2024-11-06 10:20:00,280.13,280.9,280.0,280.61,9332.0,277.4098,278.1723,277.281,277.8851,9332.0
2024-11-06 10:30:00,280.39,280.7,278.83,278.83,20823.0,277.6672,277.9742,276.1224,276.1224,20823.0
2024-11-06 10:40:00,278.8,279.48,278.64,279.46,10712.0,276.0927,276.7661,275.9342,276.7463,10712.0
2024-11-06 10:50:00,279.47,279.98,279.11,279.39,49767.0,276.7562,277.2612,276.3997,276.677,49767.0
2024-11-06 11:00:00,279.29,280.96,279.28,280.76,25927.0,276.5779,278.2317,276.568,278.0337,25927.0
2024-11-06 11:10:00,280.76,280.87,280.12,280.75,8707.0,278.0337,278.1426,277.3999,278.0238,8707.0
2024-11-06 11:20:00,280.66,281.04,280.05,280.06,6337.0,277.9346,278.3109,277.3305,277.3405,6337.0
2024-11-06 11:30:00,280.2,280.27,279.41,279.68,18985.0,277.4791,277.5484,276.6968,276.9641,18985.0
2024-11-06 11:40:00,279.84,280.23,279.5,279.77,42595.0,277.1226,277.5088,276.7859,277.0533,42595.0
2024-11-06 11:50:00,279.79,280.0,279.34,279.86,14864.0,277.0731,277.281,276.6274,277.1424,14864.0
2024-11-06 12:00:00,279.9,280.13,279.18,279.36,34460.0,277.182,277.4098,276.469,276.6473,34460.0
2024-11-06 12:10:00,279.36,279.99,278.87,278.98,12133.0,276.6473,277.2711,276.162,276.2709,12133.0
2024-11-06 12:20:00,278.9,279.06,278.57,278.94,9073.0,276.1917,276.3502,275.8649,276.2313,9073.0
2024-11-06 12:30:00,278.95,279.22,278.61,279.21,11826.0,276.2412,276.5086,275.9045,276.4987,11826.0
2024-11-06 12:40:00,279.21,280.12,278.76,279.9,12940.0,276.4987,277.3999,276.0531,277.182,12940.0
2024-11-06 12:50:00,279.81,280.02,279.43,279.56,8741.0,277.0929,277.3008,276.7166,276.8453,8741.0
2024-11-06 13:00:00,279.33,279.44,278.99,279.21,8775.0,276.6175,276.7265,276.2808,276.4987,8775.0
2024-11-06 13:10:00,279.15,279.64,278.98,279.55,21456.0,276.4393,276.9245,276.2709,276.8354,21456.0
2024-11-06 13:20:00,279.55,279.58,278.61,278.92,67109.0,276.8354,276.8651,275.9045,276.2115,67109.0
2024-11-06 13:30:00,278.94,279.19,278.4,278.58,45960.0,276.2313,276.4789,275.6966,275.8748,45960.0
2024-11-06 13:40:00,278.48,278.62,277.45,277.58,45130.0,275.7758,275.9144,274.7558,274.8845,45130.0
2024-11-06 13:50:00,277.62,277.78,276.81,276.93,30071.0,274.9241,275.0826,274.122,274.2408,30071.0
2024-11-06 14:00:00,277.0,277.14,276.53,276.61,38325.0,274.3102,274.4488,273.8447,273.924,38325.0
2024-11-06 14:10:00,276.5,277.28,276.0,277.28,38779.0,273.815,274.5874,273.3199,274.5874,38779.0
2024-11-06 14:20:00,277.3,278.39,277.3,278.03,15035.0,274.6073,275.6867,274.6073,275.3302,15035.0
2024-11-06 14:30:00,277.98,278.08,277.03,277.03,8185.0,275.2807,275.3797,274.3399,274.3399,8185.0
2024-11-06 14:40:00,277.25,277.49,277.05,277.05,12685.0,274.5577,274.7954,274.3597,274.3597,12685.0
2024-11-06 14:50:00,277.13,277.56,277.09,277.53,17223.0,274.4389,274.8647,274.3993,274.835,17223.0
2024-11-06 15:00:00,277.76,278.33,277.66,278.3,13033.0,275.0628,275.6273,274.9638,275.5975,13033.0
2024-11-06 15:10:00,278.39,278.69,278.23,278.5,14313.0,275.6867,275.9838,275.5282,275.7956,14313.0
2024-11-06 15:20:00,278.61,279.02,278.47,278.58,13158.0,275.9045,276.3106,275.7659,275.8748,13158.0
2024-11-06 15:30:00,278.64,279.01,278.58,278.65,15842.0,275.9342,276.3006,275.8748,275.9441,15842.0
2024-11-06 15:40:00,278.65,279.8,278.59,279.8,19987.0,275.9441,277.083,275.8847,277.083,19987.0
2024-11-06 15:50:00,279.92,280.63,279.61,279.93,131583.0,277.2018,277.9049,276.8948,277.2117,131583.0
2024-11-07 09:30:00,280.9,281.0,278.0,278.74,21264.0,278.1723,278.2713,275.3005,276.0333,21264.0
2024-11-07 09:40:00,278.09,279.43,277.71,279.25,19723.0,275.3896,276.7166,275.0133,276.5383,19723.0
2024-11-07 09:50:00,279.3,280.34,279.15,279.34,10556.0,276.5878,277.6177,276.4393,276.6274,10556.0
2024-11-07 10:00:00,279.21,279.72,279.14,279.59,9800.0,276.4987,277.0038,276.4294,276.875,9800.0
2024-11-07 10:10:00,279.54,280.38,279.47,280.0,20802.0,276.8255,277.6573,276.7562,277.281,20802.0
2024-11-07 10:20:00,280.0,280.35,279.78,280.1,6978.0,277.281,277.6276,277.0632,277.3801,6978.0
2024-11-07 10:30:00,280.0,280.06,278.99,279.37,11559.0,277.281,277.3405,276.2808,276.6572,11559.0
2024-11-07 10:40:00,279.33,280.22,279.06,279.99,6186.0,276.6175,277.4989,276.3502,277.2711,6186.0
2024-11-07 10:50:00,280.01,280.3,279.86,280.06,5242.0,277.2909,277.5781,277.1424,277.3405,5242.0
2024-11-07 11:00:00,280.18,280.72,279.8,280.0,12947.0,277.4593,277.994,277.083,277.281,12947.0
2024-11-07 11:10:00,279.98,280.07,279.11,279.21,13766.0,277.2612,277.3504,276.3997,276.4987,13766.0
2024-11-07 11:20:00,279.38,279.92,279.05,279.18,10707.0,276.6671,277.2018,276.3403,276.469,10707.0
2024-11-07 11:30:00,279.34,279.53,279.05,279.35,9628.0,276.6274,276.8156,276.3403,276.6373,9628.0
2024-11-07 11:40:00,279.35,279.48,278.6,278.83,7859.0,276.6373,276.7661,275.8946,276.1224,7859.0
2024-11-07 11:50:00,278.68,279.2,278.65,278.82,6536.0,275.9739,276.4888,275.9441,276.1125,6536.0
2024-11-07 12:00:00,278.82,279.34,278.82,279.23,6717.0,276.1125,276.6274,276.1125,276.5185,6717.0
2024-11-07 12:10:00,279.28,279.36,279.17,279.31,4301.0,276.568,276.6473,276.4591,276.5977,4301.0
2024-11-07 12:20:00,279.11,279.78,279.11,279.61,3293.0,276.3997,277.0632,276.3997,276.8948,3293.0
2024-11-07 12:30:00,279.59,279.63,279.08,279.48,5194.0,276.875,276.9146,276.37,276.7661,5194.0
2024-11-07 12:40:00,279.49,279.65,279.25,279.33,2089.0,276.776,276.9344,276.5383,276.6175,2089.0
2024-11-07 12:50:00,279.23,279.29,278.95,279.25,4054.0,276.5185,276.5779,276.2412,276.5383,4054.0
2024-11-07 13:00:00,279.25,279.56,279.22,279.56,1895.0,276.5383,276.8453,276.5086,276.8453,1895.0
2024-11-07 13:10:00,279.43,279.69,279.22,279.59,4715.0,276.7166,276.974,276.5086,276.875,4715.0
2024-11-07 13:20:00,279.59,279.75,279.49,279.51,4430.0,276.875,277.0335,276.776,276.7958,4430.0
2024-11-07 13:30:00,279.5,279.61,279.25,279.48,3946.0,276.7859,276.8948,276.5383,276.7661,3946.0
2024-11-07 13:40:00,279.39,279.61,279.27,279.61,3631.0,276.677,276.8948,276.5581,276.8948,3631.0
2024-11-07 13:50:00,279.61,279.77,279.43,279.43,4188.0,276.8948,277.0533,276.7166,276.7166,4188.0
2024-11-07 14:00:00,279.4,279.4,278.85,279.19,4488.0,276.6869,276.6869,276.1422,276.4789,4488.0
2024-11-07 14:10:00,279.16,279.17,278.37,278.53,6699.0,276.4492,276.4591,275.6669,275.8253,6699.0
2024-11-07 14:20:00,278.47,278.78,278.34,278.49,4396.0,275.7659,276.0729,275.6372,275.7857,4396.0
2024-11-07 14:30:00,278.51,278.67,278.06,278.23,2791.0,275.8055,275.964,275.3599,275.5282,2791.0
2024-11-07 14:40:00,278.22,278.53,278.05,278.29,5736.0,275.5183,275.8253,275.35,275.5876,5736.0
2024-11-07 14:50:00,278.42,279.03,278.33,279.03,9372.0,275.7164,276.3205,275.6273,276.3205,9372.0
2024-11-07 15:00:00,279.04,279.04,278.47,278.47,4710.0,276.3304,276.3304,275.7659,275.7659,4710.0
2024-11-07 15:10:00,278.54,279.53,278.51,279.38,6786.0,275.8352,276.8156,275.8055,276.6671,6786.0
2024-11-07 15:20:00,279.31,279.34,278.88,279.21,9039.0,276.5977,276.6274,276.1719,276.4987,9039.0
2024-11-07 15:30:00,279.08,279.54,279.08,279.44,7783.0,276.37,276.8255,276.37,276.7265,7783.0
2024-11-07 15:40:00,279.43,279.84,279.27,279.27,15741.0,276.7166,277.1226,276.5581,276.5581,15741.0
2024-11-07 15:50:00,279.41,279.49,277.92,277.98,137194.0,276.6968,276.776,275.2212,275.2807,137194.0
2024-11-08 09:30:00,280.32,280.32,279.02,279.03,20189.0,277.5979,277.5979,276.3106,276.3205,20189.0
2024-11-08 09:40:00,279.3,281.0,279.24,280.21,27961.0,276.5878,278.2713,276.5284,277.489,27961.0
2024-11-08 09:50:00,280.2,280.27,279.11,279.8,13600.0,277.4791,277.5484,276.3997,277.083,13600.0
2024-11-08 10:00:00,279.91,281.35,279.7,281.1,7882.0,277.1919,278.6179,276.9839,278.3704,7882.0
2024-11-08 10:10:00,281.35,282.0,280.9,281.01,29956.0,278.6179,279.2616,278.1723,278.2812,29956.0
2024-11-08 10:20:00,281.05,282.12,281.01,281.33,11624.0,278.3208,279.3804,278.2812,278.5981,11624.0
2024-11-08 10:30:00,281.61,282.14,281.48,282.02,15346.0,278.8754,279.4003,278.7467,279.2814,15346.0
2024-11-08 10:40:00,281.87,283.18,281.87,283.0,18549.0,279.1329,280.4302,279.1329,280.2519,18549.0
2024-11-08 10:50:00,282.87,282.89,282.47,282.65,7339.0,280.1232,280.143,279.7271,279.9053,7339.0
2024-11-08 11:00:00,282.79,282.79,282.14,282.43,5121.0,280.0439,280.0439,279.4003,279.6874,5121.0
2024-11-08 11:10:00,282.42,282.83,282.4,282.69,9238.0,279.6775,280.0836,279.6577,279.9449,9238.0
2024-11-08 11:20:00,282.93,283.1,282.7,282.9,5622.0,280.1826,280.3509,279.9548,280.1529,5622.0
2024-11-08 11:30:00,282.7,282.86,282.12,282.13,8066.0,279.9548,280.1133,279.3804,279.3904,8066.0
2024-11-08 11:40:00,282.31,282.31,281.75,281.83,4117.0,279.5686,279.5686,279.014,279.0933,4117.0
2024-11-08 11:50:00,281.82,281.96,281.49,281.67,6137.0,279.0834,279.222,278.7566,278.9348,6137.0
2024-11-08 12:00:00,281.61,281.84,281.33,281.35,6242.0,278.8754,279.1032,278.5981,278.6179,6242.0
2024-11-08 12:10:00,281.5,281.94,281.5,281.94,4645.0,278.7665,279.2022,278.7665,279.2022,4645.0
2024-11-08 12:20:00,281.96,282.07,281.67,281.81,4353.0,279.222,279.3309,278.9348,279.0735,4353.0
2024-11-08 12:30:00,281.78,281.99,281.54,281.65,3935.0,279.0438,279.2517,278.8061,278.915,3935.0
2024-11-08 12:40:00,281.93,281.93,281.42,281.55,7528.0,279.1923,279.1923,278.6872,278.816,7528.0
2024-11-08 12:50:00,281.64,281.76,281.28,281.45,7525.0,278.9051,279.0239,278.5486,278.717,7525.0
2024-11-08 13:00:00,281.36,281.57,281.24,281.29,4434.0,278.6278,278.8358,278.509,278.5585,4434.0
2024-11-08 13:10:00,281.47,281.47,281.06,281.28,4012.0,278.7368,278.7368,278.3307,278.5486,4012.0
2024-11-08 13:20:00,281.4,281.4,280.94,280.98,5511.0,278.6674,278.6674,278.2119,278.2515,5511.0
2024-11-08 13:30:00,281.03,281.52,280.9,281.51,3785.0,278.301,278.7863,278.1723,278.7764,3785.0
2024-11-08 13:40:00,281.53,281.8,281.49,281.61,4752.0,278.7962,279.0636,278.7566,278.8754,4752.0
2024-11-08 13:50:00,281.58,281.74,281.36,281.45,9209.0,278.8457,279.0041,278.6278,278.717,9209.0
2024-11-08 14:00:00,281.44,281.51,281.2,281.42,7095.0,278.7071,278.7764,278.4694,278.6872,7095.0
2024-11-08 14:10:00,281.64,281.64,281.22,281.34,9503.0,278.9051,278.9051,278.4892,278.608,9503.0
2024-11-08 14:20:00,281.33,281.5,281.23,281.28,10332.0,278.5981,278.7665,278.4991,278.5486,10332.0
2024-11-08 14:30:00,281.28,281.62,281.13,281.45,8714.0,278.5486,278.8853,278.4001,278.717,8714.0
2024-11-08 14:40:00,281.44,281.71,281.38,281.47,13113.0,278.7071,278.9744,278.6476,278.7368,13113.0
2024-11-08 14:50:00,281.41,281.65,281.37,281.42,13044.0,278.6773,278.915,278.6377,278.6872,13044.0
2024-11-08 15:00:00,281.4,281.4,281.04,281.12,5501.0,278.6674,278.6674,278.3109,278.3902,5501.0
2024-11-08 15:10:00,281.32,281.37,281.04,281.2,8220.0,278.5882,278.6377,278.3109,278.4694,8220.0
2024-11-08 15:20:00,281.2,281.59,281.17,281.4,5268.0,278.4694,278.8556,278.4397,278.6674,5268.0
2024-11-08 15:30:00,281.36,281.53,280.95,281.17,5720.0,278.6278,278.7962,278.2218,278.4397,5720.0
2024-11-08 15:40:00,281.17,281.21,280.91,281.08,14450.0,278.4397,278.4793,278.1822,278.3505,14450.0
2024-11-08 15:50:00,281.08,281.51,280.97,281.36,73795.0,278.3505,278.7764,278.2416,278.6278,73795.0
2024-11-11 09:30:00,282.56,285.0,281.66,285.0,42216.0,279.8162,282.2325,278.9249,282.2325,42216.0
2024-11-11 09:40:00,285.3,285.3,284.0,284.03,7040.0,282.5296,282.5296,281.2422,281.2719,7040.0
2024-11-11 09:50:00,284.25,285.05,283.97,284.94,17524.0,281.4898,282.282,281.2125,282.1731,17524.0
2024-11-11 10:00:00,284.86,284.86,283.81,283.81,6715.0,282.0938,282.0938,281.054,281.054,6715.0
2024-11-11 10:10:00,283.75,283.81,283.05,283.26,7729.0,280.9946,281.054,280.3014,280.5094,7729.0
2024-11-11 10:20:00,283.32,283.63,283.0,283.21,8131.0,280.5688,280.8758,280.2519,280.4599,8131.0
2024-11-11 10:30:00,283.19,283.19,282.16,282.42,10906.0,280.4401,280.4401,279.4201,279.6775,10906.0
2024-11-11 10:40:00,282.64,282.92,282.5,282.76,5406.0,279.8954,280.1727,279.7568,280.0142,5406.0
2024-11-11 10:50:00,282.73,283.3,282.7,283.3,7390.0,279.9845,280.549,279.9548,280.549,7390.0
2024-11-11 11:00:00,283.3,283.65,282.71,282.71,5329.0,280.549,280.8956,279.9647,279.9647,5329.0
2024-11-11 11:10:00,282.66,282.89,282.29,282.29,5133.0,279.9152,280.143,279.5488,279.5488,5133.0
2024-11-11 11:20:00,282.32,282.37,281.88,282.0,11277.0,279.5785,279.628,279.1428,279.2616,11277.0
2024-11-11 11:30:00,282.25,283.13,282.0,283.13,7616.0,279.5092,280.3806,279.2616,280.3806,7616.0
2024-11-11 11:40:00,283.02,283.06,282.53,282.95,5529.0,280.2717,280.3113,279.7865,280.2024,5529.0
2024-11-11 11:50:00,282.92,283.55,282.9,283.26,5109.0,280.1727,280.7966,280.1529,280.5094,5109.0
2024-11-11 12:00:00,283.32,283.32,282.73,282.91,4611.0,280.5688,280.5688,279.9845,280.1628,4611.0
2024-11-11 12:10:00,282.97,283.27,282.87,283.21,4681.0,280.2222,280.5193,280.1232,280.4599,4681.0
2024-11-11 12:20:00,283.12,283.54,283.12,283.3,6627.0,280.3707,280.7867,280.3707,280.549,6627.0
2024-11-11 12:30:00,283.22,283.27,282.84,283.03,3989.0,280.4698,280.5193,280.0935,280.2816,3989.0
2024-11-11 12:40:00,282.94,282.94,282.38,282.38,4839.0,280.1925,280.1925,279.6379,279.6379,4839.0
2024-11-11 12:50:00,282.5,282.54,282.2,282.31,3634.0,279.7568,279.7964,279.4597,279.5686,3634.0
2024-11-11 13:00:00,282.23,282.5,282.0,282.35,6972.0,279.4894,279.7568,279.2616,279.6082,6972.0
2024-11-11 13:10:00,282.41,282.41,281.93,282.03,7031.0,279.6676,279.6676,279.1923,279.2913,7031.0
2024-11-11 13:20:00,282.02,282.08,281.64,281.93,8277.0,279.2814,279.3408,278.9051,279.1923,8277.0
2024-11-11 13:30:00,281.89,281.9,281.53,281.74,5761.0,279.1527,279.1626,278.7962,279.0041,5761.0
2024-11-11 13:40:00,281.73,281.95,281.59,281.71,4040.0,278.9942,279.2121,278.8556,278.9744,4040.0
2024-11-11 13:50:00,281.74,281.76,281.18,281.22,10590.0,279.0041,279.0239,278.4496,278.4892,10590.0
2024-11-11 14:00:00,281.21,281.43,281.09,281.18,4942.0,278.4793,278.6971,278.3605,278.4496,4942.0
2024-11-11 14:10:00,281.01,281.7,281.01,281.39,7687.0,278.2812,278.9645,278.2812,278.6575,7687.0
2024-11-11 14:20:00,281.44,281.76,281.2,281.48,6486.0,278.7071,279.0239,278.4694,278.7467,6486.0
2024-11-11 14:30:00,281.51,281.62,281.27,281.39,3034.0,278.7764,278.8853,278.5387,278.6575,3034.0
2024-11-11 14:40:00,281.38,281.58,281.17,281.51,7252.0,278.6476,278.8457,278.4397,278.7764,7252.0
2024-11-11 14:50:00,281.65,282.0,281.62,281.62,5628.0,278.915,279.2616,278.8853,278.8853,5628.0
2024-11-11 15:00:00,281.6,281.65,281.1,281.17,10581.0,278.8655,278.915,278.3704,278.4397,10581.0
2024-11-11 15:10:00,281.17,281.38,280.74,280.87,7142.0,278.4397,278.6476,278.0138,278.1426,7142.0
2024-11-11 15:20:00,280.83,280.95,280.64,280.68,12182.0,278.103,278.2218,277.9148,277.9544,12182.0
2024-11-11 15:30:00,280.65,280.76,280.42,280.64,11400.0,277.9247,278.0337,277.697,277.9148,11400.0
2024-11-11 15:40:00,280.8,281.01,280.65,280.82,12997.0,278.0733,278.2812,277.9247,278.0931,12997.0
2024-11-11 15:50:00,280.81,280.84,280.48,280.75,85933.0,278.0832,278.1129,277.7564,278.0238,85933.0
2024-11-12 09:30:00,280.6,281.97,280.28,280.75,16768.0,277.8752,279.2319,277.5583,278.0238,16768.0
2024-11-12 09:40:00,280.73,281.46,280.69,281.18,32326.0,278.0039,278.7269,277.9643,278.4496,32326.0
2024-11-12 09:50:00,281.26,281.27,280.78,281.06,9285.0,278.5288,278.5387,278.0535,278.3307,9285.0
2024-11-12 10:00:00,280.9,281.71,280.74,281.6,19847.0,278.1723,278.9744,278.0138,278.8655,19847.0
2024-11-12 10:10:00,281.61,281.85,281.41,281.64,30155.0,278.8754,279.1131,278.6773,278.9051,30155.0
2024-11-12 10:20:00,281.64,281.67,280.91,281.17,16581.0,278.9051,278.9348,278.1822,278.4397,16581.0
2024-11-12 10:30:00,281.13,281.28,280.11,280.73,12156.0,278.4001,278.5486,277.39,278.0039,12156.0
2024-11-12 10:40:00,280.75,281.0,280.59,280.99,6249.0,278.0238,278.2713,277.8653,278.2614,6249.0
2024-11-12 10:50:00,280.97,281.31,280.81,281.13,12728.0,278.2416,278.5783,278.0832,278.4001,12728.0
2024-11-12 11:00:00,281.13,281.39,280.77,281.03,13772.0,278.4001,278.6575,278.0436,278.301,13772.0
2024-11-12 11:10:00,281.12,282.36,281.06,282.32,12298.0,278.3902,279.6181,278.3307,279.5785,12298.0
2024-11-12 11:20:00,282.33,282.94,282.13,282.3,26377.0,279.5884,280.1925,279.3904,279.5587,26377.0
2024-11-12 11:30:00,282.16,282.16,281.61,281.77,2835.0,279.4201,279.4201,278.8754,279.0338,2835.0
2024-11-12 11:40:00,281.77,281.79,281.54,281.54,4112.0,279.0338,279.0537,278.8061,278.8061,4112.0
2024-11-12 11:50:00,281.68,282.02,281.67,281.99,5355.0,278.9447,279.2814,278.9348,279.2517,5355.0
2024-11-12 12:00:00,281.85,282.07,281.5,281.77,7450.0,279.1131,279.3309,278.7665,279.0338,7450.0
2024-11-12 12:10:00,281.91,282.09,281.85,282.09,3717.0,279.1725,279.3507,279.1131,279.3507,3717.0
2024-11-12 12:20:00,282.01,282.16,281.75,281.75,11376.0,279.2715,279.4201,279.014,279.014,11376.0
2024-11-12 12:30:00,281.86,282.02,281.73,282.02,6171.0,279.123,279.2814,278.9942,279.2814,6171.0
2024-11-12 12:40:00,281.89,282.33,281.86,282.03,22108.0,279.1527,279.5884,279.123,279.2913,22108.0
2024-11-12 12:50:00,281.98,282.14,281.63,281.63,11023.0,279.2418,279.4003,278.8952,278.8952,11023.0
2024-11-12 13:00:00,281.63,282.14,281.52,282.14,7060.0,278.8952,279.4003,278.7863,279.4003,7060.0
2024-11-12 13:10:00,281.91,282.1,281.57,282.1,3020.0,279.1725,279.3606,278.8358,279.3606,3020.0
2024-11-12 13:20:00,281.82,282.15,281.82,282.06,5059.0,279.0834,279.4102,279.0834,279.321,5059.0
2024-11-12 13:30:00,282.12,282.55,282.01,282.18,15771.0,279.3804,279.8063,279.2715,279.4399,15771.0
2024-11-12 13:40:00,282.24,282.8,282.15,282.72,11434.0,279.4993,280.0538,279.4102,279.9746,11434.0
2024-11-12 13:50:00,282.74,283.42,282.73,283.42,19099.0,279.9944,280.6678,279.9845,280.6678,19099.0
2024-11-12 14:00:00,283.37,283.74,283.33,283.56,5756.0,280.6183,280.9847,280.5787,280.8065,5756.0
2024-11-12 14:10:00,283.61,283.76,283.47,283.66,3382.0,280.856,281.0045,280.7173,280.9055,3382.0
2024-11-12 14:20:00,283.66,284.24,283.65,284.18,14940.0,280.9055,281.4799,280.8956,281.4204,14940.0
2024-11-12 14:30:00,284.18,284.18,283.93,284.15,12712.0,281.4204,281.4204,281.1729,281.3907,12712.0
2024-11-12 14:40:00,284.18,284.4,284.03,284.03,11507.0,281.4204,281.6383,281.2719,281.2719,11507.0
2024-11-12 14:50:00,284.13,284.19,283.67,284.05,8085.0,281.3709,281.4303,280.9154,281.2917,8085.0
2024-11-12 15:00:00,283.96,283.96,283.66,283.72,6788.0,281.2026,281.2026,280.9055,280.9649,6788.0
2024-11-12 15:10:00,283.75,283.95,283.57,283.95,10357.0,280.9946,281.1927,280.8164,281.1927,10357.0
2024-11-12 15:20:00,283.93,283.97,283.47,283.64,7871.0,281.1729,281.2125,280.7173,280.8857,7871.0
2024-11-12 15:30:00,283.67,283.98,283.57,283.88,8708.0,280.9154,281.2224,280.8164,281.1234,8708.0
2024-11-12 15:40:00,283.91,283.99,283.68,283.88,15515.0,281.1531,281.2323,280.9253,281.1234,15515.0
2024-11-12 15:50:00,283.79,283.8,282.82,282.92,118130.0,281.0342,281.0441,280.0737,280.1727,118130.0
2024-11-13 09:30:00,282.92,283.61,282.7,283.06,20548.0,280.1727,280.856,279.9548,280.3113,20548.0
2024-11-13 09:40:00,283.46,283.62,282.98,283.19,6891.0,280.7074,280.8659,280.2321,280.4401,6891.0
2024-11-13 09:50:00,283.44,283.5,282.85,283.45,5117.0,280.6876,280.747,280.1034,280.6975,5117.0
2024-11-13 10:00:00,283.46,283.72,282.68,282.97,4143.0,280.7074,280.9649,279.935,280.2222,4143.0
2024-11-13 10:10:00,283.05,283.53,282.72,282.73,7943.0,280.3014,280.7768,279.9746,279.9845,7943.0
2024-11-13 10:20:00,282.68,282.93,282.46,282.65,5022.0,279.935,280.1826,279.7171,279.9053,5022.0
2024-11-13 10:30:00,282.64,283.32,282.61,283.06,8255.0,279.8954,280.5688,279.8657,280.3113,8255.0
2024-11-13 10:40:00,283.22,283.63,283.05,283.53,6379.0,280.4698,280.8758,280.3014,280.7768,6379.0
2024-11-13 10:50:00,283.35,283.81,283.34,283.72,10186.0,280.5985,281.054,280.5886,280.9649,10186.0
2024-11-13 11:00:00,283.8,284.06,283.69,284.06,8309.0,281.0441,281.3016,280.9352,281.3016,8309.0
2024-11-13 11:10:00,283.93,283.97,283.67,283.84,3800.0,281.1729,281.2125,280.9154,281.0837,3800.0
2024-11-13 11:20:00,283.73,283.95,283.59,283.68,6873.0,280.9748,281.1927,280.8362,280.9253,6873.0
2024-11-13 11:30:00,283.68,283.98,283.27,283.94,8062.0,280.9253,281.2224,280.5193,281.1828,8062.0
2024-11-13 11:40:00,284.0,284.31,283.83,283.83,7074.0,281.2422,281.5492,281.0738,281.0738,7074.0
2024-11-13 11:50:00,283.9,283.91,283.27,283.33,3465.0,281.1432,281.1531,280.5193,280.5787,3465.0
2024-11-13 12:00:00,283.29,283.69,283.28,283.57,18835.0,280.5391,280.9352,280.5292,280.8164,18835.0
2024-11-13 12:10:00,283.58,283.9,283.26,283.38,20835.0,280.8263,281.1432,280.5094,280.6282,20835.0
2024-11-13 12:20:00,283.38,283.39,283.04,283.12,8365.0,280.6282,280.6381,280.2915,280.3707,8365.0
2024-11-13 12:30:00,283.21,283.57,283.1,283.13,6718.0,280.4599,280.8164,280.3509,280.3806,6718.0
2024-11-13 12:40:00,283.43,283.43,282.9,282.9,11223.0,280.6777,280.6777,280.1529,280.1529,11223.0
2024-11-13 12:50:00,282.94,282.94,282.45,282.45,5637.0,280.1925,280.1925,279.7072,279.7072,5637.0
2024-11-13 13:00:00,282.36,282.7,282.07,282.1,7052.0,279.6181,279.9548,279.3309,279.3606,7052.0
2024-11-13 13:10:00,282.07,282.07,281.78,281.93,4564.0,279.3309,279.3309,279.0438,279.1923,4564.0
2024-11-13 13:20:00,281.93,282.06,281.9,281.94,4304.0,279.1923,279.321,279.1626,279.2022,4304.0
2024-11-13 13:30:00,282.08,282.39,281.9,282.17,10424.0,279.3408,279.6478,279.1626,279.43,10424.0
2024-11-13 13:40:00,282.19,282.49,282.18,282.22,4734.0,279.4498,279.7469,279.4399,279.4795,4734.0
2024-11-13 13:50:00,282.25,282.29,282.1,282.1,8868.0,279.5092,279.5488,279.3606,279.3606,8868.0
2024-11-13 14:00:00,282.07,282.96,282.07,282.65,3862.0,279.3309,280.2123,279.3309,279.9053,3862.0
2024-11-13 14:10:00,282.83,283.02,282.76,283.01,3518.0,280.0836,280.2717,280.0142,280.2618,3518.0
2024-11-13 14:20:00,283.15,283.24,282.74,282.88,6010.0,280.4004,280.4896,279.9944,280.1331,6010.0
2024-11-13 14:30:00,282.99,283.1,282.88,282.99,7546.0,280.242,280.3509,280.1331,280.242,7546.0
2024-11-13 14:40:00,283.05,283.32,283.01,283.13,3196.0,280.3014,280.5688,280.2618,280.3806,3196.0
2024-11-13 14:50:00,283.0,283.25,282.97,283.1,7602.0,280.2519,280.4995,280.2222,280.3509,7602.0
2024-11-13 15:00:00,283.14,283.37,283.03,283.34,5998.0,280.3905,280.6183,280.2816,280.5886,5998.0
2024-11-13 15:10:00,283.23,283.47,283.15,283.15,7011.0,280.4797,280.7173,280.4004,280.4004,7011.0
2024-11-13 15:20:00,283.21,283.48,283.19,283.4,5092.0,280.4599,280.7272,280.4401,280.648,5092.0
2024-11-13 15:30:00,283.39,283.52,283.03,283.45,9210.0,280.6381,280.7669,280.2816,280.6975,9210.0
2024-11-13 15:40:00,283.45,283.5,282.96,283.11,16293.0,280.6975,280.747,280.2123,280.3608,16293.0
2024-11-13 15:50:00,283.05,283.51,282.93,283.39,85850.0,280.3014,280.757,280.1826,280.6381,85850.0
2024-11-14 09:30:00,282.77,284.19,282.5,282.5,71249.0,280.0241,281.4303,279.7568,279.7568,71249.0
2024-11-14 09:40:00,282.75,284.32,282.75,284.31,29578.0,280.0043,281.5591,280.0043,281.5492,29578.0
2024-11-14 09:50:00,284.31,284.41,283.42,283.6,46707.0,281.5492,281.6482,280.6678,280.8461,46707.0
2024-11-14 10:00:00,283.67,283.67,282.92,283.12,16289.0,280.9154,280.9154,280.1727,280.3707,16289.0
2024-11-14 10:10:00,283.12,283.41,282.63,283.0,19487.0,280.3707,280.6579,279.8855,280.2519,19487.0
2024-11-14 10:20:00,283.01,283.59,283.0,283.45,3997.0,280.2618,280.8362,280.2519,280.6975,3997.0
2024-11-14 10:30:00,283.6,284.07,283.53,283.66,9534.0,280.8461,281.3115,280.7768,280.9055,9534.0
2024-11-14 10:40:00,283.66,283.98,283.56,283.6,8307.0,280.9055,281.2224,280.8065,280.8461,8307.0
2024-11-14 10:50:00,283.6,283.91,283.31,283.91,14624.0,280.8461,281.1531,280.5589,281.1531,14624.0
2024-11-14 11:00:00,283.62,283.78,283.48,283.62,32175.0,280.8659,281.0243,280.7272,280.8659,32175.0
2024-11-14 11:10:00,283.54,284.25,283.54,284.05,7084.0,280.7867,281.4898,280.7867,281.2917,7084.0
2024-11-14 11:20:00,284.15,284.34,284.04,284.34,1945.0,281.3907,281.5789,281.2818,281.5789,1945.0
2024-11-14 11:30:00,284.32,284.37,283.94,284.07,4872.0,281.5591,281.6086,281.1828,281.3115,4872.0
2024-11-14 11:40:00,284.0,284.29,283.85,283.98,19903.0,281.2422,281.5294,281.0936,281.2224,19903.0
2024-11-14 11:50:00,284.02,284.03,283.27,283.85,31260.0,281.262,281.2719,280.5193,281.0936,31260.0
2024-11-14 12:00:00,283.83,284.1,283.77,283.96,8102.0,281.0738,281.3412,281.0144,281.2026,8102.0
2024-11-14 12:10:00,283.94,284.36,283.87,283.9,15332.0,281.1828,281.5987,281.1135,281.1432,15332.0
2024-11-14 12:20:00,283.98,283.99,283.74,283.94,11429.0,281.2224,281.2323,280.9847,281.1828,11429.0
2024-11-14 12:30:00,283.86,284.4,283.8,284.38,18649.0,281.1036,281.6383,281.0441,281.6185,18649.0
2024-11-14 12:40:00,284.28,284.53,283.85,284.41,17406.0,281.5195,281.767,281.0936,281.6482,17406.0
2024-11-14 12:50:00,284.22,284.52,284.22,284.43,7024.0,281.4601,281.7571,281.4601,281.668,7024.0
2024-11-14 13:00:00,284.3,284.64,284.26,284.56,11566.0,281.5393,281.876,281.4997,281.7968,11566.0
2024-11-14 13:10:00,284.67,284.84,284.53,284.75,15384.0,281.9057,282.074,281.767,281.9849,15384.0
2024-11-14 13:20:00,284.79,284.85,284.33,284.42,23459.0,282.0245,282.0839,281.569,281.6581,23459.0
2024-11-14 13:30:00,284.4,284.4,284.13,284.24,25763.0,281.6383,281.6383,281.3709,281.4799,25763.0
2024-11-14 13:40:00,284.21,284.5,284.21,284.4,19617.0,281.4502,281.7373,281.4502,281.6383,19617.0
2024-11-14 13:50:00,284.43,284.94,284.4,284.52,25104.0,281.668,282.1731,281.6383,281.7571,25104.0
2024-11-14 14:00:00,284.62,285.12,284.57,285.04,11873.0,281.8562,282.3513,281.8067,282.2721,11873.0
2024-11-14 14:10:00,285.17,285.67,285.13,285.55,16432.0,282.4008,282.896,282.3612,282.7771,16432.0
2024-11-14 14:20:00,285.48,285.94,285.41,285.83,20962.0,282.7078,283.1634,282.6385,283.0544,20962.0
2024-11-14 14:30:00,285.9,286.08,285.77,286.04,22580.0,283.1237,283.302,282.995,283.2624,22580.0
2024-11-14 14:40:00,286.04,286.12,285.86,286.1,11346.0,283.2624,283.3416,283.0841,283.3218,11346.0
2024-11-14 14:50:00,285.91,286.46,285.91,286.1,21763.0,283.1336,283.6783,283.1336,283.3218,21763.0
2024-11-14 15:00:00,286.1,286.1,285.42,285.5,35538.0,283.3218,283.3218,282.6484,282.7276,35538.0
2024-11-14 15:10:00,285.44,286.18,285.23,285.99,48171.0,282.6682,283.401,282.4602,283.2129,48171.0
2024-11-14 15:20:00,285.99,286.34,285.93,286.3,54282.0,283.2129,283.5595,283.1535,283.5199,54282.0
2024-11-14 15:30:00,286.37,286.39,286.03,286.25,26446.0,283.5892,283.609,283.2525,283.4703,26446.0
2024-11-14 15:40:00,286.25,286.42,285.95,286.13,56375.0,283.4703,283.6387,283.1733,283.3515,56375.0
2024-11-14 15:50:00,286.0,287.03,285.96,286.98,223535.0,283.2228,284.2428,283.1832,284.1933,223535.0
2024-11-15 09:30:00,286.89,289.3,286.89,289.05,110373.0,284.1041,286.4907,284.1041,286.2432,110373.0
2024-11-15 09:40:00,289.21,290.0,288.69,288.85,40252.0,286.4016,287.1839,285.8867,286.0451,40252.0
2024-11-15 09:50:00,288.84,289.41,288.16,288.16,12658.0,286.0352,286.5997,285.3618,285.3618,12658.0
2024-11-15 10:00:00,288.43,289.5,287.85,289.47,24157.0,285.6292,286.6888,285.0548,286.6591,24157.0
2024-11-15 10:10:00,289.5,290.82,289.13,290.82,40967.0,286.6888,287.996,286.3224,287.996,40967.0
2024-11-15 10:20:00,290.58,291.08,290.17,290.79,66530.0,287.7583,288.2534,287.3523,287.9663,66530.0
2024-11-15 10:30:00,290.7,290.84,289.38,289.48,15317.0,287.8771,288.0158,286.57,286.669,15317.0
2024-11-15 10:40:00,289.38,289.88,289.0,289.48,20563.0,286.57,287.0651,286.1936,286.669,20563.0
2024-11-15 10:50:00,289.49,289.78,289.0,289.01,10481.0,286.6789,286.9661,286.1936,286.2035,10481.0
2024-11-15 11:00:00,289.11,289.11,288.41,288.56,18237.0,286.3026,286.3026,285.6094,285.7579,18237.0
2024-11-15 11:10:00,288.72,289.11,288.21,288.67,10669.0,285.9164,286.3026,285.4113,285.8668,10669.0
2024-11-15 11:20:00,288.67,288.67,288.1,288.41,14570.0,285.8668,285.8668,285.3024,285.6094,14570.0
2024-11-15 11:30:00,288.4,288.4,287.61,287.61,6413.0,285.5995,285.5995,284.8171,284.8171,6413.0
2024-11-15 11:40:00,287.69,288.6,287.58,288.23,8278.0,284.8964,285.7975,284.7874,285.4311,8278.0
2024-11-15 11:50:00,288.22,288.71,288.07,288.62,7232.0,285.4212,285.9065,285.2727,285.8173,7232.0
2024-11-15 12:00:00,288.52,288.58,288.14,288.14,7454.0,285.7183,285.7777,285.342,285.342,7454.0
2024-11-15 12:10:00,288.17,288.17,287.5,287.66,6213.0,285.3717,285.3717,284.7082,284.8667,6213.0
2024-11-15 12:20:00,287.57,287.88,287.35,287.48,12866.0,284.7775,285.0845,284.5597,284.6884,12866.0
2024-11-15 12:30:00,287.48,287.88,287.35,287.76,14299.0,284.6884,285.0845,284.5597,284.9657,14299.0
2024-11-15 12:40:00,287.76,287.91,287.4,287.67,8909.0,284.9657,285.1142,284.6092,284.8766,8909.0
2024-11-15 12:50:00,287.7,288.45,287.7,288.28,6543.0,284.9063,285.649,284.9063,285.4806,6543.0
2024-11-15 13:00:00,288.28,288.37,287.93,288.17,6872.0,285.4806,285.5698,285.134,285.3717,6872.0
2024-11-15 13:10:00,288.16,288.37,288.0,288.33,9425.0,285.3618,285.5698,285.2034,285.5301,9425.0
2024-11-15 13:20:00,288.18,288.42,287.94,288.03,11177.0,285.3816,285.6193,285.1439,285.2331,11177.0
2024-11-15 13:30:00,287.94,288.04,287.61,287.71,14612.0,285.1439,285.243,284.8171,284.9162,14612.0
2024-11-15 13:40:00,287.71,287.93,287.49,287.5,18150.0,284.9162,285.134,284.6983,284.7082,18150.0
2024-11-15 13:50:00,287.55,287.68,287.36,287.66,14844.0,284.7577,284.8865,284.5696,284.8667,14844.0
2024-11-15 14:00:00,287.6,287.75,287.19,287.59,10554.0,284.8072,284.9558,284.4012,284.7973,10554.0
2024-11-15 14:10:00,287.72,287.94,287.69,287.85,5224.0,284.9261,285.1439,284.8964,285.0548,5224.0
2024-11-15 14:20:00,287.73,287.73,287.45,287.54,5816.0,284.936,284.936,284.6587,284.7478,5816.0
2024-11-15 14:30:00,287.56,287.97,287.53,287.68,10213.0,284.7676,285.1736,284.7379,284.8865,10213.0
2024-11-15 14:40:00,287.54,288.12,287.51,287.94,8924.0,284.7478,285.3222,284.7181,285.1439,8924.0
2024-11-15 14:50:00,287.91,288.16,287.74,288.06,13799.0,285.1142,285.3618,284.9459,285.2628,13799.0
2024-11-15 15:00:00,288.05,288.08,287.66,287.77,10979.0,285.2529,285.2826,284.8667,284.9756,10979.0
2024-11-15 15:10:00,287.75,288.21,287.55,288.04,32552.0,284.9558,285.4113,284.7577,285.243,32552.0
2024-11-15 15:20:00,288.12,288.28,287.67,287.67,21078.0,285.3222,285.4806,284.8766,284.8766,21078.0
2024-11-15 15:30:00,287.68,287.76,287.34,287.55,14220.0,284.8865,284.9657,284.5498,284.7577,14220.0
2024-11-15 15:40:00,287.52,287.62,287.21,287.36,36517.0,284.728,284.827,284.421,284.5696,36517.0
2024-11-15 15:50:00,287.36,288.12,287.3,288.01,169396.0,284.5696,285.3222,284.5101,285.2133,169396.0
2024-11-18 09:30:00,286.46,287.87,286.02,287.21,29917.0,283.6783,285.0746,283.2426,284.421,29917.0
2024-11-18 09:40:00,287.33,288.92,287.17,288.47,13746.0,284.5399,286.1144,284.3814,285.6688,13746.0
2024-11-18 09:50:00,288.56,289.21,288.16,288.82,20017.0,285.7579,286.4016,285.3618,286.0154,20017.0
2024-11-18 10:00:00,288.82,288.82,287.81,288.07,10582.0,286.0154,286.0154,285.0152,285.2727,10582.0
2024-11-18 10:10:00,287.91,287.99,286.81,286.93,9241.0,285.1142,285.1934,284.0249,284.1437,9241.0
2024-11-18 10:20:00,286.84,287.1,286.38,286.39,8355.0,284.0546,284.3121,283.5991,283.609,8355.0
2024-11-18 10:30:00,286.37,286.57,286.05,286.52,13132.0,283.5892,283.7872,283.2723,283.7377,13132.0
2024-11-18 10:40:00,286.56,286.97,286.52,286.63,7885.0,283.7773,284.1834,283.7377,283.8467,7885.0
2024-11-18 10:50:00,286.84,287.01,286.32,287.01,5881.0,284.0546,284.223,283.5397,284.223,5881.0
2024-11-18 11:00:00,286.97,287.44,286.88,286.89,15195.0,284.1834,284.6488,284.0942,284.1041,15195.0
2024-11-18 11:10:00,286.79,287.21,286.41,287.13,7811.0,284.0051,284.421,283.6288,284.3418,7811.0
2024-11-18 11:20:00,287.08,288.19,286.86,288.0,13662.0,284.2923,285.3915,284.0744,285.2034,13662.0
2024-11-18 11:30:00,287.97,288.54,287.97,288.24,8058.0,285.1736,285.7381,285.1736,285.441,8058.0
2024-11-18 11:40:00,288.24,288.75,288.16,288.75,9584.0,285.441,285.9461,285.3618,285.9461,9584.0
2024-11-18 11:50:00,288.75,288.75,288.33,288.46,7621.0,285.9461,285.9461,285.5301,285.6589,7621.0
2024-11-18 12:00:00,288.39,288.69,288.34,288.51,7959.0,285.5896,285.8867,285.54,285.7084,7959.0
2024-11-18 12:10:00,288.65,289.0,288.53,288.79,11391.0,285.847,286.1936,285.7282,285.9857,11391.0
2024-11-18 12:20:00,289.0,289.05,288.59,288.91,7743.0,286.1936,286.2432,285.7876,286.1045,7743.0
2024-11-18 12:30:00,288.91,289.35,288.82,289.35,16744.0,286.1045,286.5402,286.0154,286.5402,16744.0
2024-11-18 12:40:00,289.26,289.52,289.26,289.51,6206.0,286.4511,286.7086,286.4511,286.6987,6206.0
2024-11-18 12:50:00,289.35,289.77,289.35,289.62,28009.0,286.5402,286.9562,286.5402,286.8076,28009.0
2024-11-18 13:00:00,289.59,289.73,289.41,289.73,11920.0,286.7779,286.9166,286.5997,286.9166,11920.0
2024-11-18 13:10:00,289.75,289.99,289.61,289.87,7368.0,286.9364,287.174,286.7977,287.0552,7368.0
2024-11-18 13:20:00,289.87,289.87,289.23,289.25,16693.0,287.0552,287.0552,286.4214,286.4412,16693.0
2024-11-18 13:30:00,289.24,289.57,289.17,289.48,17798.0,286.4313,286.7581,286.362,286.669,17798.0
2024-11-18 13:40:00,289.45,289.56,289.06,289.07,11813.0,286.6393,286.7482,286.2531,286.263,11813.0
2024-11-18 13:50:00,289.13,289.32,289.12,289.32,6663.0,286.3224,286.5105,286.3125,286.5105,6663.0
2024-11-18 14:00:00,289.28,289.59,289.28,289.44,6552.0,286.4709,286.7779,286.4709,286.6294,6552.0
2024-11-18 14:10:00,289.4,289.61,289.11,289.11,12921.0,286.5898,286.7977,286.3026,286.3026,12921.0
2024-11-18 14:20:00,289.31,289.43,289.14,289.32,18540.0,286.5006,286.6195,286.3323,286.5105,18540.0
2024-11-18 14:30:00,289.31,289.34,289.0,289.23,15243.0,286.5006,286.5303,286.1936,286.4214,15243.0
2024-11-18 14:40:00,289.34,289.69,289.24,289.55,8657.0,286.5303,286.8769,286.4313,286.7383,8657.0
2024-11-18 14:50:00,289.45,289.74,289.42,289.66,17306.0,286.6393,286.9265,286.6096,286.8472,17306.0
2024-11-18 15:00:00,289.66,289.85,289.59,289.73,14803.0,286.8472,287.0354,286.7779,286.9166,14803.0
2024-11-18 15:10:00,289.72,289.84,289.28,289.44,17024.0,286.9066,287.0255,286.4709,286.6294,17024.0
2024-11-18 15:20:00,289.44,289.6,289.07,289.32,10691.0,286.6294,286.7878,286.263,286.5105,10691.0
2024-11-18 15:30:00,289.24,289.27,288.87,288.94,8253.0,286.4313,286.461,286.0649,286.1342,8253.0
2024-11-18 15:40:00,289.05,289.19,288.55,288.75,23772.0,286.2432,286.3818,285.748,285.9461,23772.0
2024-11-18 15:50:00,288.78,288.84,288.45,288.74,89764.0,285.9758,286.0352,285.649,285.9362,89764.0
2024-11-19 09:30:00,286.77,287.47,286.34,286.56,17656.0,283.9853,284.6785,283.5595,283.7773,17656.0
2024-11-19 09:40:00,286.45,286.45,284.77,284.99,6928.0,283.6684,283.6684,282.0047,282.2226,6928.0
2024-11-19 09:50:00,284.65,285.2,284.28,285.06,4397.0,281.8859,282.4305,281.5195,282.2919,4397.0
2024-11-19 10:00:00,285.06,286.0,284.85,285.6,5636.0,282.2919,283.2228,282.0839,282.8267,5636.0
2024-11-19 10:10:00,285.65,285.65,284.89,285.11,6276.0,282.8762,282.8762,282.1236,282.3414,6276.0
2024-11-19 10:20:00,285.03,285.43,284.84,285.27,4354.0,282.2622,282.6583,282.074,282.4999,4354.0
2024-11-19 10:30:00,285.35,285.84,285.24,285.84,5679.0,282.5791,283.0643,282.4702,283.0643,5679.0
2024-11-19 10:40:00,285.94,286.0,285.59,285.66,20699.0,283.1634,283.2228,282.8168,282.8861,20699.0
2024-11-19 10:50:00,285.62,285.64,284.85,285.2,9111.0,282.8465,282.8663,282.0839,282.4305,9111.0
2024-11-19 11:00:00,285.1,285.3,284.81,285.3,3837.0,282.3315,282.5296,282.0443,282.5296,3837.0
2024-11-19 11:10:00,285.43,285.73,285.33,285.58,4778.0,282.6583,282.9554,282.5593,282.8069,4778.0
2024-11-19 11:20:00,285.58,286.04,285.57,285.97,5517.0,282.8069,283.2624,282.7969,283.1931,5517.0
2024-11-19 11:30:00,286.02,286.11,285.64,285.72,6856.0,283.2426,283.3317,282.8663,282.9455,6856.0
2024-11-19 11:40:00,285.8,285.98,285.58,285.78,6485.0,283.0247,283.203,282.8069,283.0049,6485.0
2024-11-19 11:50:00,285.68,285.76,285.57,285.61,7460.0,282.9059,282.9851,282.7969,282.8366,7460.0
2024-11-19 12:00:00,285.5,285.5,285.03,285.08,5337.0,282.7276,282.7276,282.2622,282.3117,5337.0
2024-11-19 12:10:00,285.1,285.11,284.55,284.66,8758.0,282.3315,282.3414,281.7869,281.8958,8758.0
2024-11-19 12:20:00,284.66,284.66,284.37,284.6,6401.0,281.8958,281.8958,281.6086,281.8364,6401.0
2024-11-19 12:30:00,284.55,284.75,284.46,284.61,24616.0,281.7869,281.9849,281.6977,281.8463,24616.0
2024-11-19 12:40:00,284.69,284.84,284.54,284.66,4320.0,281.9255,282.074,281.7769,281.8958,4320.0
2024-11-19 12:50:00,284.59,284.9,284.56,284.83,18804.0,281.8265,282.1335,281.7968,282.0641,18804.0
2024-11-19 13:00:00,284.84,285.05,284.83,285.03,3622.0,282.074,282.282,282.0641,282.2622,3622.0
2024-11-19 13:10:00,285.03,285.05,284.6,284.6,4116.0,282.2622,282.282,281.8364,281.8364,4116.0
2024-11-19 13:20:00,284.65,284.65,284.29,284.45,6482.0,281.8859,281.8859,281.5294,281.6878,6482.0
2024-11-19 13:30:00,284.38,285.15,284.34,285.15,16750.0,281.6185,282.381,281.5789,282.381,16750.0
2024-11-19 13:40:00,285.14,285.23,285.0,285.08,7907.0,282.3711,282.4602,282.2325,282.3117,7907.0
2024-11-19 13:50:00,285.12,285.18,284.85,285.02,7398.0,282.3513,282.4107,282.0839,282.2523,7398.0
2024-11-19 14:00:00,284.9,284.9,284.55,284.67,6504.0,282.1335,282.1335,281.7869,281.9057,6504.0
2024-11-19 14:10:00,284.65,284.84,284.5,284.66,8042.0,281.8859,282.074,281.7373,281.8958,8042.0
2024-11-19 14:20:00,284.59,284.73,284.37,284.42,9587.0,281.8265,281.9651,281.6086,281.6581,9587.0
2024-11-19 14:30:00,284.33,284.41,283.71,283.91,11802.0,281.569,281.6482,280.955,281.1531,11802.0
2024-11-19 14:40:00,283.93,283.93,283.43,283.48,8974.0,281.1729,281.1729,280.6777,280.7272,8974.0
2024-11-19 14:50:00,283.44,283.84,283.28,283.83,38347.0,280.6876,281.0837,280.5292,281.0738,38347.0
2024-11-19 15:00:00,283.85,283.96,283.7,283.72,7331.0,281.0936,281.2026,280.9451,280.9649,7331.0
2024-11-19 15:10:00,283.81,284.18,283.68,284.03,7505.0,281.054,281.4204,280.9253,281.2719,7505.0
2024-11-19 15:20:00,283.93,283.96,283.57,283.57,14336.0,281.1729,281.2026,280.8164,280.8164,14336.0
2024-11-19 15:30:00,283.7,283.93,283.27,283.9,19066.0,280.9451,281.1729,280.5193,281.1432,19066.0
2024-11-19 15:40:00,283.81,283.9,283.47,283.81,19055.0,281.054,281.1432,280.7173,281.054,19055.0
2024-11-19 15:50:00,283.85,284.08,283.61,283.86,49281.0,281.0936,281.3214,280.856,281.1036,49281.0
2024-11-20 09:30:00,285.51,287.2,284.62,284.62,43518.0,282.7375,284.4111,281.8562,281.8562,43518.0
2024-11-20 09:40:00,284.51,285.13,284.23,284.6,11176.0,281.7472,282.3612,281.47,281.8364,11176.0
2024-11-20 09:50:00,284.61,284.72,284.03,284.72,13186.0,281.8463,281.9552,281.2719,281.9552,13186.0
2024-11-20 10:00:00,284.82,285.41,284.16,284.21,6017.0,282.0542,282.6385,281.4006,281.4502,6017.0
2024-11-20 10:10:00,284.14,284.47,283.84,283.89,8934.0,281.3808,281.7076,281.0837,281.1333,8934.0
2024-11-20 10:20:00,283.72,283.72,282.85,283.16,18342.0,280.9649,280.9649,280.1034,280.4103,18342.0
2024-11-20 10:30:00,283.04,283.3,282.84,283.12,5967.0,280.2915,280.549,280.0935,280.3707,5967.0
2024-11-20 10:40:00,283.19,283.19,282.05,282.05,4538.0,280.4401,280.4401,279.3111,279.3111,4538.0
2024-11-20 10:50:00,282.05,282.8,282.05,282.66,9218.0,279.3111,280.0538,279.3111,279.9152,9218.0
2024-11-20 11:00:00,282.72,282.92,281.97,282.16,6715.0,279.9746,280.1727,279.2319,279.4201,6715.0
2024-11-20 11:10:00,282.08,282.08,281.56,281.86,7358.0,279.3408,279.3408,278.8259,279.123,7358.0
2024-11-20 11:20:00,281.93,281.93,280.8,281.11,13206.0,279.1923,279.1923,278.0733,278.3803,13206.0
2024-11-20 11:30:00,280.91,280.92,280.2,280.2,16804.0,278.1822,278.1921,277.4791,277.4791,16804.0
2024-11-20 11:40:00,280.1,280.87,280.08,280.87,6389.0,277.3801,278.1426,277.3603,278.1426,6389.0
2024-11-20 11:50:00,280.81,281.44,280.75,281.36,6055.0,278.0832,278.7071,278.0238,278.6278,6055.0
2024-11-20 12:00:00,281.24,281.27,280.6,280.77,17504.0,278.509,278.5387,277.8752,278.0436,17504.0
2024-11-20 12:10:00,280.62,281.36,280.61,280.84,12087.0,277.895,278.6278,277.8851,278.1129,12087.0
2024-11-20 12:20:00,280.83,281.06,280.69,280.69,5831.0,278.103,278.3307,277.9643,277.9643,5831.0
2024-11-20 12:30:00,280.7,281.23,280.68,281.23,4853.0,277.9742,278.4991,277.9544,278.4991,4853.0
2024-11-20 12:40:00,281.21,281.57,281.12,281.57,2296.0,278.4793,278.8358,278.3902,278.8358,2296.0
2024-11-20 12:50:00,281.72,281.72,281.23,281.62,5714.0,278.9843,278.9843,278.4991,278.8853,5714.0
2024-11-20 13:00:00,281.68,281.68,281.16,281.26,18739.0,278.9447,278.9447,278.4298,278.5288,18739.0
2024-11-20 13:10:00,281.27,281.42,281.05,281.12,9885.0,278.5387,278.6872,278.3208,278.3902,9885.0
2024-11-20 13:20:00,281.03,281.29,280.81,281.19,14460.0,278.301,278.5585,278.0832,278.4595,14460.0
2024-11-20 13:30:00,281.12,281.14,280.73,280.73,7043.0,278.3902,278.41,278.0039,278.0039,7043.0
2024-11-20 13:40:00,280.71,280.77,280.53,280.77,7062.0,277.9841,278.0436,277.8059,278.0436,7062.0
2024-11-20 13:50:00,280.84,280.99,280.4,280.53,13810.0,278.1129,278.2614,277.6772,277.8059,13810.0
2024-11-20 14:00:00,280.44,280.54,280.32,280.4,22078.0,277.7168,277.8158,277.5979,277.6772,22078.0
2024-11-20 14:10:00,280.35,280.9,280.29,280.79,19789.0,277.6276,278.1723,277.5682,278.0634,19789.0
2024-11-20 14:20:00,280.93,281.25,280.93,281.25,4097.0,278.202,278.5189,278.202,278.5189,4097.0
2024-11-20 14:30:00,281.16,281.47,281.1,281.47,5112.0,278.4298,278.7368,278.3704,278.7368,5112.0
2024-11-20 14:40:00,281.28,281.85,281.25,281.68,7977.0,278.5486,279.1131,278.5189,278.9447,7977.0
2024-11-20 14:50:00,281.6,281.76,281.52,281.65,10170.0,278.8655,279.0239,278.7863,278.915,10170.0
2024-11-20 15:00:00,281.66,281.83,281.32,281.6,14370.0,278.9249,279.0933,278.5882,278.8655,14370.0
2024-11-20 15:10:00,281.57,281.75,281.23,281.37,28749.0,278.8358,279.014,278.4991,278.6377,28749.0
2024-11-20 15:20:00,281.49,281.78,281.28,281.76,24720.0,278.7566,279.0438,278.5486,279.0239,24720.0
2024-11-20 15:30:00,281.85,282.99,281.85,282.82,18004.0,279.1131,280.242,279.1131,280.0737,18004.0
2024-11-20 15:40:00,282.82,283.27,282.67,283.13,15399.0,280.0737,280.5193,279.9251,280.3806,15399.0
2024-11-20 15:50:00,283.21,283.48,282.36,282.85,112026.0,280.4599,280.7272,279.6181,280.1034,112026.0
2024-11-21 09:30:00,284.25,284.99,282.7,283.45,34613.0,281.4898,282.2226,279.9548,280.6975,34613.0
2024-11-21 09:40:00,283.45,283.48,282.82,283.01,5160.0,280.6975,280.7272,280.0737,280.2618,5160.0
2024-11-21 09:50:00,283.02,283.96,282.9,283.78,11859.0,280.2717,281.2026,280.1529,281.0243,11859.0
2024-11-21 10:00:00,283.9,284.61,283.64,283.82,11197.0,281.1432,281.8463,280.8857,281.0639,11197.0
2024-11-21 10:10:00,284.05,284.05,283.23,283.23,6909.0,281.2917,281.2917,280.4797,280.4797,6909.0
2024-11-21 10:20:00,283.32,284.37,283.32,284.1,4400.0,280.5688,281.6086,280.5688,281.3412,4400.0
2024-11-21 10:30:00,284.03,285.21,284.03,284.78,9604.0,281.2719,282.4404,281.2719,282.0146,9604.0
2024-11-21 10:40:00,284.78,284.92,284.24,284.46,11720.0,282.0146,282.1533,281.4799,281.6977,11720.0
2024-11-21 10:50:00,284.23,284.91,283.92,284.8,7798.0,281.47,282.1434,281.163,282.0344,7798.0
2024-11-21 11:00:00,284.86,285.01,284.63,284.63,5150.0,282.0938,282.2424,281.8661,281.8661,5150.0
2024-11-21 11:10:00,284.56,285.13,284.54,284.96,14323.0,281.7968,282.3612,281.7769,282.1929,14323.0
2024-11-21 11:20:00,284.94,285.17,284.82,284.88,13182.0,282.1731,282.4008,282.0542,282.1136,13182.0
2024-11-21 11:30:00,284.88,285.24,284.7,285.15,16420.0,282.1136,282.4702,281.9354,282.381,16420.0
2024-11-21 11:40:00,285.15,285.32,284.82,284.96,6013.0,282.381,282.5494,282.0542,282.1929,6013.0
2024-11-21 11:50:00,284.9,285.05,284.8,284.83,11034.0,282.1335,282.282,282.0344,282.0641,11034.0
2024-11-21 12:00:00,284.82,284.85,284.43,284.49,5535.0,282.0542,282.0839,281.668,281.7274,5535.0
2024-11-21 12:10:00,284.5,284.71,284.36,284.59,16024.0,281.7373,281.9453,281.5987,281.8265,16024.0
2024-11-21 12:20:00,284.64,284.93,284.45,284.81,9253.0,281.876,282.1632,281.6878,282.0443,9253.0
2024-11-21 12:30:00,284.81,284.81,284.5,284.69,4582.0,282.0443,282.0443,281.7373,281.9255,4582.0
2024-11-21 12:40:00,284.75,285.08,284.6,284.76,11880.0,281.9849,282.3117,281.8364,281.9948,11880.0
2024-11-21 12:50:00,284.87,285.43,284.87,284.92,4392.0,282.1037,282.6583,282.1037,282.1533,4392.0
2024-11-21 13:00:00,285.05,285.46,284.98,285.4,6744.0,282.282,282.688,282.2127,282.6286,6744.0
2024-11-21 13:10:00,285.39,285.62,285.13,285.6,7548.0,282.6187,282.8465,282.3612,282.8267,7548.0
2024-11-21 13:20:00,285.6,285.6,285.31,285.32,3637.0,282.8267,282.8267,282.5395,282.5494,3637.0
2024-11-21 13:30:00,285.31,285.31,284.9,285.0,6375.0,282.5395,282.5395,282.1335,282.2325,6375.0
2024-11-21 13:40:00,285.02,285.06,284.87,284.9,4201.0,282.2523,282.2919,282.1037,282.1335,4201.0
2024-11-21 13:50:00,284.96,285.24,284.31,284.58,14374.0,282.1929,282.4702,281.5492,281.8166,14374.0
2024-11-21 14:00:00,284.52,284.52,283.93,284.25,26338.0,281.7571,281.7571,281.1729,281.4898,26338.0
2024-11-21 14:10:00,284.25,284.72,283.74,284.71,23744.0,281.4898,281.9552,280.9847,281.9453,23744.0
2024-11-21 14:20:00,284.75,285.0,284.39,284.94,20625.0,281.9849,282.2325,281.6284,282.1731,20625.0
2024-11-21 14:30:00,285.0,285.16,284.6,284.98,30084.0,282.2325,282.3909,281.8364,282.2127,30084.0
2024-11-21 14:40:00,284.94,285.39,284.84,285.17,28871.0,282.1731,282.6187,282.074,282.4008,28871.0
2024-11-21 14:50:00,285.07,285.18,284.74,285.05,33759.0,282.3018,282.4107,281.975,282.282,33759.0
2024-11-21 15:00:00,285.07,285.32,284.62,285.31,30139.0,282.3018,282.5494,281.8562,282.5395,30139.0
2024-11-21 15:10:00,285.3,285.37,284.84,284.95,31616.0,282.5296,282.5989,282.074,282.183,31616.0
2024-11-21 15:20:00,285.0,285.42,284.96,285.27,29764.0,282.2325,282.6484,282.1929,282.4999,29764.0
2024-11-21 15:30:00,285.2,285.21,284.43,285.01,34693.0,282.4305,282.4404,281.668,282.2424,34693.0
2024-11-21 15:40:00,285.14,285.52,284.72,285.33,49926.0,282.3711,282.7474,281.9552,282.5593,49926.0
2024-11-21 15:50:00,285.31,285.52,284.83,285.1,115331.0,282.5395,282.7474,282.0641,282.3315,115331.0
2024-11-22 09:30:00,285.0,285.15,283.75,285.0,38552.0,282.2325,282.381,280.9946,282.2325,38552.0
2024-11-22 09:40:00,285.14,286.04,284.97,285.62,62528.0,282.3711,283.2624,282.2028,282.8465,62528.0
2024-11-22 09:50:00,285.58,285.77,285.0,285.48,58457.0,282.8069,282.995,282.2325,282.7078,58457.0
2024-11-22 10:00:00,285.64,286.42,285.32,285.82,55361.0,282.8663,283.6387,282.5494,283.0445,55361.0
2024-11-22 10:10:00,285.86,286.97,285.86,286.22,21078.0,283.0841,284.1834,283.0841,283.4406,21078.0
2024-11-22 10:20:00,286.5,286.62,285.45,285.5,19181.0,283.7179,283.8368,282.6781,282.7276,19181.0
2024-11-22 10:30:00,285.6,286.64,285.48,286.03,18100.0,282.8267,283.8566,282.7078,283.2525,18100.0
2024-11-22 10:40:00,285.84,285.84,285.42,285.67,8881.0,283.0643,283.0643,282.6484,282.896,8881.0
2024-11-22 10:50:00,285.79,286.31,285.62,285.94,11037.0,283.0148,283.5298,282.8465,283.1634,11037.0
2024-11-22 11:00:00,286.09,286.09,285.72,285.82,10638.0,283.3119,283.3119,282.9455,283.0445,10638.0
2024-11-22 11:10:00,285.81,285.81,285.44,285.44,11013.0,283.0346,283.0346,282.6682,282.6682,11013.0
2024-11-22 11:20:00,285.49,286.33,285.43,286.26,10815.0,282.7177,283.5496,282.6583,283.4802,10815.0
2024-11-22 11:30:00,286.26,286.26,285.61,285.61,6934.0,283.4802,283.4802,282.8366,282.8366,6934.0
2024-11-22 11:40:00,285.68,286.18,285.56,286.06,11682.0,282.9059,283.401,282.787,283.2822,11682.0
2024-11-22 11:50:00,286.06,286.11,285.71,285.87,10123.0,283.2822,283.3317,282.9356,283.094,10123.0
2024-11-22 12:00:00,285.87,286.2,285.72,286.07,7318.0,283.094,283.4208,282.9455,283.2921,7318.0
2024-11-22 12:10:00,286.09,286.26,285.86,285.92,8587.0,283.3119,283.4802,283.0841,283.1435,8587.0
2024-11-22 12:20:00,285.91,286.5,285.91,286.26,15519.0,283.1336,283.7179,283.1336,283.4802,15519.0
2024-11-22 12:30:00,286.25,286.32,286.0,286.23,11194.0,283.4703,283.5397,283.2228,283.4505,11194.0
2024-11-22 12:40:00,286.12,286.38,286.05,286.35,7223.0,283.3416,283.5991,283.2723,283.5694,7223.0
2024-11-22 12:50:00,286.35,286.43,286.21,286.33,6923.0,283.5694,283.6486,283.4307,283.5496,6923.0
2024-11-22 13:00:00,286.38,286.42,286.18,286.28,7615.0,283.5991,283.6387,283.401,283.5001,7615.0
2024-11-22 13:10:00,286.23,286.43,286.02,286.04,9046.0,283.4505,283.6486,283.2426,283.2624,9046.0
2024-11-22 13:20:00,285.99,286.12,285.88,285.98,6308.0,283.2129,283.3416,283.1039,283.203,6308.0
2024-11-22 13:30:00,285.92,286.19,285.9,286.04,9019.0,283.1435,283.4109,283.1237,283.2624,9019.0
2024-11-22 13:40:00,285.98,286.21,285.96,286.07,7012.0,283.203,283.4307,283.1832,283.2921,7012.0
2024-11-22 13:50:00,286.04,286.15,285.88,285.95,7563.0,283.2624,283.3713,283.1039,283.1733,7563.0
2024-11-22 14:00:00,285.95,286.0,285.74,285.74,5721.0,283.1733,283.2228,282.9653,282.9653,5721.0
2024-11-22 14:10:00,285.75,285.84,285.22,285.48,15795.0,282.9752,283.0643,282.4503,282.7078,15795.0
2024-11-22 14:20:00,285.61,285.78,285.55,285.64,8143.0,282.8366,283.0049,282.7771,282.8663,8143.0
2024-11-22 14:30:00,285.59,285.7,285.45,285.56,8832.0,282.8168,282.9257,282.6781,282.787,8832.0
2024-11-22 14:40:00,285.52,285.7,285.45,285.64,17032.0,282.7474,282.9257,282.6781,282.8663,17032.0
2024-11-22 14:50:00,285.63,285.7,285.19,285.19,26279.0,282.8564,282.9257,282.4206,282.4206,26279.0
2024-11-22 15:00:00,285.15,285.15,284.08,284.4,40339.0,282.381,282.381,281.3214,281.6383,40339.0
2024-11-22 15:10:00,284.47,284.59,283.98,284.52,30130.0,281.7076,281.8265,281.2224,281.7571,30130.0
2024-11-22 15:20:00,284.56,284.56,284.27,284.44,18075.0,281.7968,281.7968,281.5096,281.6779,18075.0
2024-11-22 15:30:00,284.46,284.59,284.29,284.54,52531.0,281.6977,281.8265,281.5294,281.7769,52531.0
2024-11-22 15:40:00,284.57,284.92,284.21,284.74,51809.0,281.8067,282.1533,281.4502,281.975,51809.0
2024-11-22 15:50:00,284.74,285.46,284.58,285.16,216950.0,281.975,282.688,281.8166,282.3909,216950.0
2024-11-25 09:30:00,285.16,287.74,285.01,286.5,37609.0,282.3909,284.9459,282.2424,283.7179,37609.0
2024-11-25 09:40:00,286.41,287.17,286.16,287.03,17841.0,283.6288,284.3814,283.3812,284.2428,17841.0
2024-11-25 09:50:00,287.03,287.4,286.32,286.46,12656.0,284.2428,284.6092,283.5397,283.6783,12656.0
2024-11-25 10:00:00,286.46,286.64,285.4,285.74,14779.0,283.6783,283.8566,282.6286,282.9653,14779.0
2024-11-25 10:10:00,285.6,286.29,285.59,286.05,13462.0,282.8267,283.51,282.8168,283.2723,13462.0
2024-11-25 10:20:00,286.29,286.41,285.69,286.23,19214.0,283.51,283.6288,282.9158,283.4505,19214.0
2024-11-25 10:30:00,286.1,286.25,285.66,285.67,14488.0,283.3218,283.4703,282.8861,282.896,14488.0
2024-11-25 10:40:00,285.69,285.84,284.26,284.56,30566.0,282.9158,283.0643,281.4997,281.7968,30566.0
2024-11-25 10:50:00,284.55,284.87,283.95,284.1,18180.0,281.7869,282.1037,281.1927,281.3412,18180.0
2024-11-25 11:00:00,284.12,284.32,283.67,283.71,10019.0,281.361,281.5591,280.9154,280.955,10019.0
2024-11-25 11:10:00,283.62,284.01,283.46,283.46,9692.0,280.8659,281.2521,280.7074,280.7074,9692.0
2024-11-25 11:20:00,283.45,283.75,283.36,283.55,7356.0,280.6975,280.9946,280.6084,280.7966,7356.0
2024-11-25 11:30:00,283.39,283.39,282.87,282.95,8546.0,280.6381,280.6381,280.1232,280.2024,8546.0
2024-11-25 11:40:00,283.0,283.66,283.0,283.46,10052.0,280.2519,280.9055,280.2519,280.7074,10052.0
2024-11-25 11:50:00,283.47,283.72,283.35,283.53,7139.0,280.7173,280.9649,280.5985,280.7768,7139.0
2024-11-25 12:00:00,283.5,284.55,283.5,284.36,7383.0,280.747,281.7869,280.747,281.5987,7383.0
2024-11-25 12:10:00,284.45,284.82,284.45,284.58,3590.0,281.6878,282.0542,281.6878,281.8166,3590.0
2024-11-25 12:20:00,284.5,284.93,284.5,284.57,4844.0,281.7373,282.1632,281.7373,281.8067,4844.0
2024-11-25 12:30:00,284.61,284.74,284.24,284.24,12184.0,281.8463,281.975,281.4799,281.4799,12184.0
2024-11-25 12:40:00,284.35,284.35,283.88,284.15,3608.0,281.5888,281.5888,281.1234,281.3907,3608.0
2024-11-25 12:50:00,284.25,284.32,283.83,283.99,6184.0,281.4898,281.5591,281.0738,281.2323,6184.0
2024-11-25 13:00:00,283.98,284.33,283.97,284.23,40146.0,281.2224,281.569,281.2125,281.47,40146.0
2024-11-25 13:10:00,284.24,284.77,284.13,284.52,9728.0,281.4799,282.0047,281.3709,281.7571,9728.0
2024-11-25 13:20:00,284.85,284.95,284.43,284.7,11147.0,282.0839,282.183,281.668,281.9354,11147.0
2024-11-25 13:30:00,284.66,284.77,284.43,284.5,20485.0,281.8958,282.0047,281.668,281.7373,20485.0
2024-11-25 13:40:00,284.55,284.97,284.45,284.83,15603.0,281.7869,282.2028,281.6878,282.0641,15603.0
2024-11-25 13:50:00,284.98,285.89,284.88,285.89,65965.0,282.2127,283.1138,282.1136,283.1138,65965.0
2024-11-25 14:00:00,285.91,285.93,285.57,285.68,8411.0,283.1336,283.1535,282.7969,282.9059,8411.0
2024-11-25 14:10:00,285.55,285.75,285.43,285.62,9027.0,282.7771,282.9752,282.6583,282.8465,9027.0
2024-11-25 14:20:00,285.62,285.64,285.17,285.48,7674.0,282.8465,282.8663,282.4008,282.7078,7674.0
2024-11-25 14:30:00,285.4,285.58,285.38,285.42,5655.0,282.6286,282.8069,282.6088,282.6484,5655.0
2024-11-25 14:40:00,285.39,285.42,285.12,285.26,8781.0,282.6187,282.6484,282.3513,282.49,8781.0
2024-11-25 14:50:00,285.24,285.46,285.15,285.15,10332.0,282.4702,282.688,282.381,282.381,10332.0
2024-11-25 15:00:00,285.2,285.5,285.14,285.43,7917.0,282.4305,282.7276,282.3711,282.6583,7917.0
2024-11-25 15:10:00,285.48,285.68,285.34,285.4,6549.0,282.7078,282.9059,282.5692,282.6286,6549.0
2024-11-25 15:20:00,285.34,285.57,285.21,285.21,10802.0,282.5692,282.7969,282.4404,282.4404,10802.0
2024-11-25 15:30:00,285.16,285.52,285.04,285.18,13216.0,282.3909,282.7474,282.2721,282.4107,13216.0
2024-11-25 15:40:00,285.26,285.62,285.19,285.33,18390.0,282.49,282.8465,282.4206,282.5593,18390.0
2024-11-25 15:50:00,285.38,286.46,285.22,286.4,146217.0,282.6088,283.6783,282.4503,283.6189,146217.0
2024-11-26 09:30:00,286.38,287.0,284.68,285.56,24318.0,283.5991,284.2131,281.9156,282.787,24318.0
2024-11-26 09:40:00,285.88,286.45,285.68,285.85,13920.0,283.1039,283.6684,282.9059,283.0742,13920.0
2024-11-26 09:50:00,286.06,286.11,285.44,285.56,20238.0,283.2822,283.3317,282.6682,282.787,20238.0
2024-11-26 10:00:00,285.75,286.01,285.48,285.75,11293.0,282.9752,283.2327,282.7078,282.9752,11293.0
2024-11-26 10:10:00,285.75,286.27,285.54,286.26,10269.0,282.9752,283.4902,282.7672,283.4802,10269.0
2024-11-26 10:20:00,286.39,286.48,286.13,286.4,5192.0,283.609,283.6981,283.3515,283.6189,5192.0
2024-11-26 10:30:00,286.32,286.48,285.26,285.26,19873.0,283.5397,283.6981,282.49,282.49,19873.0
2024-11-26 10:40:00,285.37,286.11,285.35,286.06,9434.0,282.5989,283.3317,282.5791,283.2822,9434.0
2024-11-26 10:50:00,286.19,286.8,285.99,286.8,14141.0,283.4109,284.015,283.2129,284.015,14141.0
2024-11-26 11:00:00,286.88,287.14,286.41,286.68,6764.0,284.0942,284.3517,283.6288,283.8962,6764.0
2024-11-26 11:10:00,286.6,286.81,286.39,286.56,17169.0,283.8169,284.0249,283.609,283.7773,17169.0
2024-11-26 11:20:00,286.57,287.0,286.57,287.0,7850.0,283.7872,284.2131,283.7872,284.2131,7850.0
2024-11-26 11:30:00,287.0,287.12,286.85,287.03,10928.0,284.2131,284.3319,284.0645,284.2428,10928.0
2024-11-26 11:40:00,287.05,287.39,286.89,287.17,21939.0,284.2626,284.5993,284.1041,284.3814,21939.0
2024-11-26 11:50:00,287.33,287.33,286.89,287.08,9762.0,284.5399,284.5399,284.1041,284.2923,9762.0
2024-11-26 12:00:00,286.95,287.36,286.89,287.22,32750.0,284.1635,284.5696,284.1041,284.4309,32750.0
2024-11-26 12:10:00,287.36,287.58,287.23,287.44,10122.0,284.5696,284.7874,284.4408,284.6488,10122.0
2024-11-26 12:20:00,287.53,287.66,287.31,287.36,11332.0,284.7379,284.8667,284.5201,284.5696,11332.0
2024-11-26 12:30:00,287.37,287.56,287.31,287.31,6427.0,284.5795,284.7676,284.5201,284.5201,6427.0
2024-11-26 12:40:00,287.27,287.32,287.0,287.09,5648.0,284.4804,284.53,284.2131,284.3022,5648.0
2024-11-26 12:50:00,287.2,287.21,286.98,286.98,7298.0,284.4111,284.421,284.1933,284.1933,7298.0
2024-11-26 13:00:00,287.04,287.16,286.93,287.01,5201.0,284.2527,284.3715,284.1437,284.223,5201.0
2024-11-26 13:10:00,287.07,287.08,286.81,287.06,13260.0,284.2824,284.2923,284.0249,284.2725,13260.0
2024-11-26 13:20:00,287.06,287.18,286.98,287.15,9833.0,284.2725,284.3913,284.1933,284.3616,9833.0
2024-11-26 13:30:00,287.13,287.26,287.04,287.15,5392.0,284.3418,284.4705,284.2527,284.3616,5392.0
2024-11-26 13:40:00,287.06,287.45,286.91,287.45,11827.0,284.2725,284.6587,284.1239,284.6587,11827.0
2024-11-26 13:50:00,287.5,287.8,287.39,287.72,6000.0,284.7082,285.0053,284.5993,284.9261,6000.0
2024-11-26 14:00:00,287.64,287.85,287.38,287.66,17792.0,284.8468,285.0548,284.5894,284.8667,17792.0
2024-11-26 14:10:00,287.5,287.83,287.49,287.49,2959.0,284.7082,285.035,284.6983,284.6983,2959.0
2024-11-26 14:20:00,287.7,288.34,287.7,288.25,8590.0,284.9063,285.54,284.9063,285.4509,8590.0
2024-11-26 14:30:00,288.25,288.43,288.16,288.38,6019.0,285.4509,285.6292,285.3618,285.5797,6019.0
2024-11-26 14:40:00,288.37,288.5,288.24,288.42,10072.0,285.5698,285.6985,285.441,285.6193,10072.0
2024-11-26 14:50:00,288.31,288.74,288.11,288.47,18764.0,285.5103,285.9362,285.3123,285.6688,18764.0
2024-11-26 15:00:00,288.58,288.61,288.09,288.09,6050.0,285.7777,285.8074,285.2925,285.2925,6050.0
2024-11-26 15:10:00,288.18,288.45,288.13,288.38,8948.0,285.3816,285.649,285.3321,285.5797,8948.0
2024-11-26 15:20:00,288.38,288.42,288.14,288.19,6799.0,285.5797,285.6193,285.342,285.3915,6799.0
2024-11-26 15:30:00,288.18,288.49,288.15,288.35,11357.0,285.3816,285.6886,285.3519,285.55,11357.0
2024-11-26 15:40:00,288.35,288.58,288.35,288.48,14154.0,285.55,285.7777,285.55,285.6787,14154.0
2024-11-26 15:50:00,288.4,288.76,288.0,288.45,151267.0,285.5995,285.956,285.2034,285.649,151267.0
2024-11-27 09:30:00,289.23,290.29,289.2,290.27,22688.0,286.4214,287.4711,286.3917,287.4513,22688.0
2024-11-27 09:40:00,290.03,290.86,290.01,290.34,9191.0,287.2136,288.0356,287.1938,287.5206,9191.0
2024-11-27 09:50:00,290.62,291.87,290.62,291.87,19398.0,287.7979,289.0358,287.7979,289.0358,19398.0
2024-11-27 10:00:00,291.89,291.89,291.41,291.83,8051.0,289.0556,289.0556,288.5802,288.9962,8051.0
2024-11-27 10:10:00,291.79,292.5,291.68,292.13,6275.0,288.9565,289.6597,288.8476,289.2932,6275.0
2024-11-27 10:20:00,292.1,292.1,291.72,291.82,4754.0,289.2635,289.2635,288.8872,288.9863,4754.0
2024-11-27 10:30:00,291.86,292.29,291.7,292.22,4617.0,289.0259,289.4517,288.8674,289.3824,4617.0
2024-11-27 10:40:00,292.25,292.75,292.05,292.39,3768.0,289.4121,289.9072,289.214,289.5507,3768.0
2024-11-27 10:50:00,292.46,292.63,292.17,292.18,1508.0,289.62,289.7884,289.3329,289.3428,1508.0
2024-11-27 11:00:00,292.19,292.64,291.96,292.14,11085.0,289.3527,289.7983,289.1249,289.3031,11085.0
2024-11-27 11:10:00,292.21,292.45,292.04,292.45,5272.0,289.3725,289.6101,289.2041,289.6101,5272.0
2024-11-27 11:20:00,292.41,292.46,291.89,291.89,9877.0,289.5705,289.62,289.0556,289.0556,9877.0
2024-11-27 11:30:00,291.82,291.86,291.43,291.46,4994.0,288.9863,289.0259,288.6,288.6298,4994.0
2024-11-27 11:40:00,291.52,292.05,291.51,291.84,3952.0,288.6892,289.214,288.6793,289.0061,3952.0
2024-11-27 11:50:00,291.84,291.85,291.32,291.36,3418.0,289.0061,289.016,288.4911,288.5307,3418.0
2024-11-27 12:00:00,291.25,291.51,291.25,291.46,2162.0,288.4218,288.6793,288.4218,288.6298,2162.0
2024-11-27 12:10:00,291.44,291.63,291.2,291.2,8218.0,288.6099,288.7981,288.3723,288.3723,8218.0
2024-11-27 12:20:00,291.22,291.49,291.22,291.41,2499.0,288.3921,288.6595,288.3921,288.5802,2499.0
2024-11-27 12:30:00,291.44,291.48,291.09,291.33,2681.0,288.6099,288.6496,288.2633,288.501,2681.0
2024-11-27 12:40:00,291.15,291.19,290.98,290.99,1512.0,288.3228,288.3624,288.1544,288.1643,1512.0
2024-11-27 12:50:00,290.96,291.31,290.96,291.31,2905.0,288.1346,288.4812,288.1346,288.4812,2905.0
2024-11-27 13:00:00,291.2,291.39,291.18,291.29,4241.0,288.3723,288.5604,288.3525,288.4614,4241.0
2024-11-27 13:10:00,291.29,291.62,291.24,291.56,10031.0,288.4614,288.7882,288.4119,288.7288,10031.0
2024-11-27 13:20:00,291.54,291.68,291.5,291.53,6878.0,288.709,288.8476,288.6694,288.6991,6878.0
2024-11-27 13:30:00,291.53,291.86,291.53,291.73,7553.0,288.6991,289.0259,288.6991,288.8971,7553.0
2024-11-27 13:40:00,291.65,291.8,291.58,291.72,10065.0,288.8179,288.9665,288.7486,288.8872,10065.0
2024-11-27 13:50:00,291.64,291.93,291.59,291.9,4584.0,288.808,289.0952,288.7585,289.0655,4584.0
2024-11-27 14:00:00,291.97,292.05,291.78,291.94,5575.0,289.1348,289.214,288.9466,289.1051,5575.0
2024-11-27 14:10:00,291.94,292.03,291.72,291.72,12254.0,289.1051,289.1942,288.8872,288.8872,12254.0
2024-11-27 14:20:00,291.75,291.95,291.62,291.83,7573.0,288.9169,289.115,288.7882,288.9962,7573.0
2024-11-27 14:30:00,291.83,291.93,291.24,291.53,8343.0,288.9962,289.0952,288.4119,288.6991,8343.0
2024-11-27 14:40:00,291.4,291.78,291.28,291.36,8224.0,288.5703,288.9466,288.4515,288.5307,8224.0
2024-11-27 14:50:00,291.36,291.45,291.04,291.1,7392.0,288.5307,288.6198,288.2138,288.2732,7392.0
2024-11-27 15:00:00,291.11,291.17,290.97,291.04,8638.0,288.2832,288.3426,288.1445,288.2138,8638.0
2024-11-27 15:10:00,291.04,291.04,290.68,290.83,3382.0,288.2138,288.2138,287.8573,288.0059,3382.0
2024-11-27 15:20:00,290.87,290.93,290.68,290.85,5003.0,288.0455,288.1049,287.8573,288.0257,5003.0
2024-11-27 15:30:00,290.93,291.1,290.56,290.74,14557.0,288.1049,288.2732,287.7385,287.9167,14557.0
2024-11-27 15:40:00,290.74,291.13,290.73,290.98,13605.0,287.9167,288.303,287.9068,288.1544,13605.0
2024-11-27 15:50:00,290.98,291.12,290.27,290.33,71679.0,288.1544,288.2931,287.4513,287.5107,71679.0
2024-11-29 09:30:00,289.72,291.46,289.55,291.46,34594.0,286.9066,288.6298,286.7383,288.6298,34594.0
2024-11-29 09:40:00,291.29,291.38,290.18,291.06,13932.0,288.4614,288.5505,287.3622,288.2336,13932.0
2024-11-29 09:50:00,290.93,290.94,289.69,290.02,6286.0,288.1049,288.1148,286.8769,287.2037,6286.0
2024-11-29 10:00:00,289.85,290.35,289.67,289.86,8695.0,287.0354,287.5305,286.8571,287.0453,8695.0
2024-11-29 10:10:00,289.79,290.04,289.7,289.75,8718.0,286.976,287.2235,286.8868,286.9364,8718.0
2024-11-29 10:20:00,289.75,290.53,289.69,290.43,8462.0,286.9364,287.7088,286.8769,287.6098,8462.0
2024-11-29 10:30:00,290.43,290.68,290.29,290.68,6082.0,287.6098,287.8573,287.4711,287.8573,6082.0
2024-11-29 10:40:00,290.41,290.47,290.13,290.38,7485.0,287.5899,287.6494,287.3127,287.5602,7485.0
2024-11-29 10:50:00,290.48,290.69,290.35,290.68,5614.0,287.6593,287.8672,287.5305,287.8573,5614.0
2024-11-29 11:00:00,290.69,290.69,290.21,290.41,12678.0,287.8672,287.8672,287.3919,287.5899,12678.0
2024-11-29 11:10:00,290.41,290.5,289.99,290.36,14979.0,287.5899,287.6791,287.174,287.5404,14979.0
2024-11-29 11:20:00,290.25,290.47,289.94,290.13,14779.0,287.4315,287.6494,287.1245,287.3127,14779.0
2024-11-29 11:30:00,290.08,290.25,289.89,290.07,9971.0,287.2632,287.4315,287.075,287.2532,9971.0
2024-11-29 11:40:00,290.07,290.38,289.97,290.04,13873.0,287.2532,287.5602,287.1542,287.2235,13873.0
2024-11-29 11:50:00,289.98,290.06,289.8,289.9,13595.0,287.1641,287.2433,286.9859,287.0849,13595.0
2024-11-29 12:00:00,289.95,290.23,289.74,290.11,14650.0,287.1344,287.4117,286.9265,287.2929,14650.0
2024-11-29 12:10:00,290.15,290.42,290.01,290.42,12640.0,287.3325,287.5999,287.1938,287.5999,12640.0
2024-11-29 12:20:00,290.38,290.38,289.93,289.97,11668.0,287.5602,287.5602,287.1146,287.1542,11668.0
2024-11-29 12:30:00,289.94,290.1,289.73,290.07,13304.0,287.1245,287.283,286.9166,287.2532,13304.0
2024-11-29 12:40:00,290.0,290.51,289.89,290.24,17424.0,287.1839,287.689,287.075,287.4216,17424.0
2024-11-29 12:50:00,290.15,290.16,288.67,288.8,111677.0,287.3325,287.3424,285.8668,285.9956,111677.0
2024-12-02 09:30:00,290.0,290.0,288.89,289.7,40310.0,287.1839,287.1839,286.0847,286.8868,40310.0
2024-12-02 09:40:00,289.78,289.94,289.06,289.68,17943.0,286.9661,287.1245,286.2531,286.867,17943.0
2024-12-02 09:50:00,289.66,289.66,288.34,289.0,82618.0,286.8472,286.8472,285.54,286.1936,82618.0
2024-12-02 10:00:00,288.98,289.08,287.63,287.81,20434.0,286.1738,286.2729,284.8369,285.0152,20434.0
2024-12-02 10:10:00,287.94,288.82,287.94,288.18,23442.0,285.1439,286.0154,285.1439,285.3816,23442.0
2024-12-02 10:20:00,288.15,288.31,287.57,288.26,8506.0,285.3519,285.5103,284.7775,285.4608,8506.0
2024-12-02 10:30:00,288.18,288.55,287.88,288.55,8240.0,285.3816,285.748,285.0845,285.748,8240.0
2024-12-02 10:40:00,288.55,288.73,288.1,288.55,7807.0,285.748,285.9263,285.3024,285.748,7807.0
2024-12-02 10:50:00,288.49,288.6,287.83,287.83,10887.0,285.6886,285.7975,285.035,285.035,10887.0
2024-12-02 11:00:00,287.76,287.97,287.55,287.96,13993.0,284.9657,285.1736,284.7577,285.1637,13993.0
2024-12-02 11:10:00,287.81,288.6,287.76,288.56,6112.0,285.0152,285.7975,284.9657,285.7579,6112.0
2024-12-02 11:20:00,288.57,289.24,288.46,289.07,3989.0,285.7678,286.4313,285.6589,286.263,3989.0
2024-12-02 11:30:00,289.05,289.25,288.65,288.67,11567.0,286.2432,286.4412,285.847,285.8668,11567.0
2024-12-02 11:40:00,288.75,289.04,288.66,289.0,4822.0,285.9461,286.2333,285.8569,286.1936,4822.0
2024-12-02 11:50:00,289.05,289.2,288.95,289.03,10029.0,286.2432,286.3917,286.1441,286.2233,10029.0
2024-12-02 12:00:00,289.12,289.46,288.94,289.36,4377.0,286.3125,286.6492,286.1342,286.5501,4377.0
2024-12-02 12:10:00,289.18,289.26,288.93,289.19,6179.0,286.3719,286.4511,286.1243,286.3818,6179.0
2024-12-02 12:20:00,289.08,289.45,289.05,289.4,2405.0,286.2729,286.6393,286.2432,286.5898,2405.0
2024-12-02 12:30:00,289.25,289.66,289.23,289.49,13132.0,286.4412,286.8472,286.4214,286.6789,13132.0
2024-12-02 12:40:00,289.36,289.82,289.36,289.67,6685.0,286.5501,287.0057,286.5501,286.8571,6685.0
2024-12-02 12:50:00,289.67,289.94,289.65,289.84,2228.0,286.8571,287.1245,286.8373,287.0255,2228.0
2024-12-02 13:00:00,289.98,290.08,289.89,289.92,6538.0,287.1641,287.2632,287.075,287.1047,6538.0
2024-12-02 13:10:00,289.84,289.98,289.76,289.98,4321.0,287.0255,287.1641,286.9463,287.1641,4321.0
2024-12-02 13:20:00,290.0,290.33,289.95,290.32,6186.0,287.1839,287.5107,287.1344,287.5008,6186.0
2024-12-02 13:30:00,290.31,290.63,290.31,290.51,10088.0,287.4909,287.8078,287.4909,287.689,10088.0
2024-12-02 13:40:00,290.5,290.64,290.35,290.62,3225.0,287.6791,287.8177,287.5305,287.7979,3225.0
2024-12-02 13:50:00,290.73,290.79,290.59,290.62,3852.0,287.9068,287.9663,287.7682,287.7979,3852.0
2024-12-02 14:00:00,290.64,290.64,290.32,290.58,6746.0,287.8177,287.8177,287.5008,287.7583,6746.0
2024-12-02 14:10:00,290.53,290.73,290.52,290.65,6289.0,287.7088,287.9068,287.6989,287.8276,6289.0
2024-12-02 14:20:00,290.68,291.02,290.4,290.99,11965.0,287.8573,288.194,287.58,288.1643,11965.0
2024-12-02 14:30:00,290.88,291.08,290.82,291.06,11389.0,288.0554,288.2534,287.996,288.2336,11389.0
2024-12-02 14:40:00,290.95,291.07,290.84,290.92,6174.0,288.1247,288.2435,288.0158,288.095,6174.0
2024-12-02 14:50:00,290.9,290.96,290.64,290.95,8446.0,288.0752,288.1346,287.8177,288.1247,8446.0
2024-12-02 15:00:00,290.88,291.17,290.88,291.05,11541.0,288.0554,288.3426,288.0554,288.2237,11541.0
2024-12-02 15:10:00,291.06,291.15,290.94,291.11,5261.0,288.2336,288.3228,288.1148,288.2832,5261.0
2024-12-02 15:20:00,291.12,291.19,290.66,290.84,8269.0,288.2931,288.3624,287.8375,288.0158,8269.0
2024-12-02 15:30:00,290.78,290.88,290.59,290.73,16886.0,287.9564,288.0554,287.7682,287.9068,16886.0
2024-12-02 15:40:00,290.69,290.7,290.0,290.15,19426.0,287.8672,287.8771,287.1839,287.3325,19426.0
2024-12-02 15:50:00,290.03,290.45,289.83,289.89,123281.0,287.2136,287.6296,287.0156,287.075,123281.0
2024-12-03 09:30:00,289.89,292.5,288.01,288.13,25784.0,287.075,289.6597,285.2133,285.3321,25784.0
2024-12-03 09:40:00,288.02,288.03,285.69,286.37,17478.0,285.2232,285.2331,282.9158,283.5892,17478.0
2024-12-03 09:50:00,286.37,287.98,286.26,287.81,15171.0,283.5892,285.1835,283.4802,285.0152,15171.0
2024-12-03 10:00:00,287.8,287.84,286.98,287.72,12223.0,285.0053,285.0449,284.1933,284.9261,12223.0
2024-12-03 10:10:00,287.86,287.86,287.04,287.37,3263.0,285.0647,285.0647,284.2527,284.5795,3263.0
2024-12-03 10:20:00,287.23,287.42,287.04,287.26,5923.0,284.4408,284.629,284.2527,284.4705,5923.0
2024-12-03 10:30:00,287.29,287.56,286.75,287.56,8848.0,284.5002,284.7676,283.9655,284.7676,8848.0
2024-12-03 10:40:00,287.44,287.61,287.09,287.18,4714.0,284.6488,284.8171,284.3022,284.3913,4714.0
2024-12-03 10:50:00,287.2,287.66,287.12,287.36,5523.0,284.4111,284.8667,284.3319,284.5696,5523.0
2024-12-03 11:00:00,287.11,287.45,286.7,287.19,9316.0,284.322,284.6587,283.916,284.4012,9316.0
2024-12-03 11:10:00,287.21,287.38,286.88,286.88,3312.0,284.421,284.5894,284.0942,284.0942,3312.0
2024-12-03 11:20:00,286.97,287.16,286.85,286.85,6281.0,284.1834,284.3715,284.0645,284.0645,6281.0
2024-12-03 11:30:00,286.82,287.41,286.76,286.93,14236.0,284.0348,284.6191,283.9754,284.1437,14236.0
2024-12-03 11:40:00,286.86,287.15,286.56,286.57,3207.0,284.0744,284.3616,283.7773,283.7872,3207.0
2024-12-03 11:50:00,286.57,287.09,286.52,287.02,7597.0,283.7872,284.3022,283.7377,284.2329,7597.0
2024-12-03 12:00:00,287.24,287.68,287.17,287.68,8988.0,284.4507,284.8865,284.3814,284.8865,8988.0
2024-12-03 12:10:00,287.6,288.11,287.5,287.57,10017.0,284.8072,285.3123,284.7082,284.7775,10017.0
2024-12-03 12:20:00,287.7,288.05,287.68,287.68,10537.0,284.9063,285.2529,284.8865,284.8865,10537.0
2024-12-03 12:30:00,287.72,287.9,287.58,287.78,1153.0,284.9261,285.1043,284.7874,284.9855,1153.0
2024-12-03 12:40:00,287.77,287.86,287.52,287.52,4726.0,284.9756,285.0647,284.728,284.728,4726.0
2024-12-03 12:50:00,287.57,287.75,286.98,286.98,2820.0,284.7775,284.9558,284.1933,284.1933,2820.0
2024-12-03 13:00:00,287.05,287.23,286.67,286.67,2367.0,284.2626,284.4408,283.8863,283.8863,2367.0
2024-12-03 13:10:00,286.71,286.92,286.65,286.92,3781.0,283.9259,284.1338,283.8665,284.1338,3781.0
2024-12-03 13:20:00,286.92,287.32,286.87,287.32,3611.0,284.1338,284.53,284.0843,284.53,3611.0
2024-12-03 13:30:00,287.4,287.49,287.11,287.27,3619.0,284.6092,284.6983,284.322,284.4804,3619.0
2024-12-03 13:40:00,287.38,287.49,287.28,287.3,2084.0,284.5894,284.6983,284.4903,284.5101,2084.0
2024-12-03 13:50:00,287.29,287.31,286.97,287.24,4242.0,284.5002,284.5201,284.1834,284.4507,4242.0
2024-12-03 14:00:00,287.15,287.2,286.73,287.09,3122.0,284.3616,284.4111,283.9457,284.3022,3122.0
2024-12-03 14:10:00,287.1,287.26,286.99,287.22,3951.0,284.3121,284.4705,284.2032,284.4309,3951.0
2024-12-03 14:20:00,287.25,287.52,287.04,287.52,3793.0,284.4606,284.728,284.2527,284.728,3793.0
2024-12-03 14:30:00,287.65,288.13,287.6,287.66,7837.0,284.8567,285.3321,284.8072,284.8667,7837.0
2024-12-03 14:40:00,287.64,287.97,287.63,287.82,8047.0,284.8468,285.1736,284.8369,285.0251,8047.0
2024-12-03 14:50:00,287.76,287.9,287.61,287.71,4915.0,284.9657,285.1043,284.8171,284.9162,4915.0
2024-12-03 15:00:00,287.72,287.79,287.35,287.35,4684.0,284.9261,284.9954,284.5597,284.5597,4684.0
2024-12-03 15:10:00,287.43,287.58,287.31,287.34,4523.0,284.6389,284.7874,284.5201,284.5498,4523.0
2024-12-03 15:20:00,287.32,287.35,287.05,287.07,5865.0,284.53,284.5597,284.2626,284.2824,5865.0
2024-12-03 15:30:00,287.15,287.26,286.91,287.01,11501.0,284.3616,284.4705,284.1239,284.223,11501.0
2024-12-03 15:40:00,286.97,286.97,286.31,286.91,11684.0,284.1834,284.1834,283.5298,284.1239,11684.0
2024-12-03 15:50:00,286.81,286.88,286.16,286.33,75666.0,284.0249,284.0942,283.3812,283.5496,75666.0
2024-12-04 09:30:00,286.0,286.0,284.05,285.2,27286.0,283.2228,283.2228,281.2917,282.4305,27286.0
2024-12-04 09:40:00,285.3,285.3,284.49,284.87,9958.0,282.5296,282.5296,281.7274,282.1037,9958.0
2024-12-04 09:50:00,284.78,285.92,284.62,285.92,7948.0,282.0146,283.1435,281.8562,283.1435,7948.0
2024-12-04 10:00:00,285.97,285.97,284.92,284.98,11246.0,283.1931,283.1931,282.1533,282.2127,11246.0
2024-12-04 10:10:00,284.78,285.04,284.28,284.65,9582.0,282.0146,282.2721,281.5195,281.8859,9582.0
2024-12-04 10:20:00,284.99,285.01,284.43,284.56,10481.0,282.2226,282.2424,281.668,281.7968,10481.0
2024-12-04 10:30:00,284.81,284.81,284.26,284.52,5801.0,282.0443,282.0443,281.4997,281.7571,5801.0
2024-12-04 10:40:00,284.44,284.98,284.39,284.98,10775.0,281.6779,282.2127,281.6284,282.2127,10775.0
2024-12-04 10:50:00,285.0,285.21,284.79,284.94,5882.0,282.2325,282.4404,282.0245,282.1731,5882.0
2024-12-04 11:00:00,285.01,285.48,285.0,285.13,6324.0,282.2424,282.7078,282.2325,282.3612,6324.0
2024-12-04 11:10:00,285.19,285.83,285.1,285.83,4294.0,282.4206,283.0544,282.3315,283.0544,4294.0
2024-12-04 11:20:00,285.95,285.97,285.48,285.59,8349.0,283.1733,283.1931,282.7078,282.8168,8349.0
2024-12-04 11:30:00,285.59,285.65,285.25,285.36,5004.0,282.8168,282.8762,282.4801,282.589,5004.0
2024-12-04 11:40:00,285.38,285.66,285.38,285.55,12182.0,282.6088,282.8861,282.6088,282.7771,12182.0
2024-12-04 11:50:00,285.64,285.77,285.4,285.5,6743.0,282.8663,282.995,282.6286,282.7276,6743.0
2024-12-04 12:00:00,285.47,285.74,285.33,285.64,7027.0,282.6979,282.9653,282.5593,282.8663,7027.0
2024-12-04 12:10:00,285.68,285.78,285.62,285.69,3482.0,282.9059,283.0049,282.8465,282.9158,3482.0
2024-12-04 12:20:00,285.69,285.77,285.54,285.67,6785.0,282.9158,282.995,282.7672,282.896,6785.0
2024-12-04 12:30:00,285.53,285.68,285.34,285.68,5647.0,282.7573,282.9059,282.5692,282.9059,5647.0
2024-12-04 12:40:00,285.51,285.68,285.34,285.48,4538.0,282.7375,282.9059,282.5692,282.7078,4538.0
2024-12-04 12:50:00,285.48,285.81,285.48,285.62,12961.0,282.7078,283.0346,282.7078,282.8465,12961.0
2024-12-04 13:00:00,285.48,285.48,284.98,284.99,21310.0,282.7078,282.7078,282.2127,282.2226,21310.0
2024-12-04 13:10:00,284.99,285.18,284.89,285.12,5344.0,282.2226,282.4107,282.1236,282.3513,5344.0
2024-12-04 13:20:00,285.12,285.18,284.71,285.0,30121.0,282.3513,282.4107,281.9453,282.2325,30121.0
2024-12-04 13:30:00,285.0,285.0,284.15,284.55,6872.0,282.2325,282.2325,281.3907,281.7869,6872.0
2024-12-04 13:40:00,284.56,284.74,284.39,284.68,4360.0,281.7968,281.975,281.6284,281.9156,4360.0
2024-12-04 13:50:00,284.71,284.83,284.39,284.41,6526.0,281.9453,282.0641,281.6284,281.6482,6526.0
2024-12-04 14:00:00,284.33,284.49,284.22,284.44,5022.0,281.569,281.7274,281.4601,281.6779,5022.0
2024-12-04 14:10:00,284.41,284.82,284.41,284.82,4893.0,281.6482,282.0542,281.6482,282.0542,4893.0
2024-12-04 14:20:00,284.79,284.98,284.78,284.84,3891.0,282.0245,282.2127,282.0146,282.074,3891.0
2024-12-04 14:30:00,284.95,285.21,284.78,284.94,21693.0,282.183,282.4404,282.0146,282.1731,21693.0
2024-12-04 14:40:00,284.9,284.9,284.58,284.58,4080.0,282.1335,282.1335,281.8166,281.8166,4080.0
2024-12-04 14:50:00,284.5,284.77,284.49,284.76,6158.0,281.7373,282.0047,281.7274,281.9948,6158.0
2024-12-04 15:00:00,284.78,285.02,284.58,284.68,14582.0,282.0146,282.2523,281.8166,281.9156,14582.0
2024-12-04 15:10:00,284.68,284.93,284.14,284.19,11260.0,281.9156,282.1632,281.3808,281.4303,11260.0
2024-12-04 15:20:00,284.26,284.33,284.07,284.11,11049.0,281.4997,281.569,281.3115,281.3511,11049.0
2024-12-04 15:30:00,284.14,284.79,284.04,284.72,10769.0,281.3808,282.0245,281.2818,281.9552,10769.0
2024-12-04 15:40:00,284.63,285.0,284.61,284.91,15694.0,281.8661,282.2325,281.8463,282.1434,15694.0
2024-12-04 15:50:00,284.86,284.99,284.33,284.55,73172.0,282.0938,282.2226,281.569,281.7869,73172.0
2024-12-05 09:30:00,286.58,287.28,284.12,285.03,38354.0,283.7971,284.4903,281.361,282.2622,38354.0
2024-12-05 09:40:00,285.03,286.28,284.6,286.17,8028.0,282.2622,283.5001,281.8364,283.3911,8028.0
2024-12-05 09:50:00,286.35,286.67,285.32,286.33,12647.0,283.5694,283.8863,282.5494,283.5496,12647.0
2024-12-05 10:00:00,286.35,286.63,285.65,285.65,19822.0,283.5694,283.8467,282.8762,282.8762,19822.0
2024-12-05 10:10:00,285.75,286.0,285.27,286.0,31395.0,282.9752,283.2228,282.4999,283.2228,31395.0
2024-12-05 10:20:00,285.92,286.0,285.2,285.21,21831.0,283.1435,283.2228,282.4305,282.4404,21831.0
2024-12-05 10:30:00,285.04,286.21,284.93,285.76,5408.0,282.2721,283.4307,282.1632,282.9851,5408.0
2024-12-05 10:40:00,285.72,286.37,285.54,286.21,2740.0,282.9455,283.5892,282.7672,283.4307,2740.0
2024-12-05 10:50:00,286.19,286.28,285.75,286.16,17542.0,283.4109,283.5001,282.9752,283.3812,17542.0
2024-12-05 11:00:00,286.15,286.51,286.1,286.32,5436.0,283.3713,283.7278,283.3218,283.5397,5436.0
2024-12-05 11:10:00,286.43,286.44,285.78,286.06,18484.0,283.6486,283.6585,283.0049,283.2822,18484.0
2024-12-05 11:20:00,286.15,286.36,286.04,286.3,11641.0,283.3713,283.5793,283.2624,283.5199,11641.0
2024-12-05 11:30:00,286.09,286.3,285.93,286.19,3586.0,283.3119,283.5199,283.1535,283.4109,3586.0
2024-12-05 11:40:00,286.28,287.01,286.17,286.24,10586.0,283.5001,284.223,283.3911,283.4604,10586.0
2024-12-05 11:50:00,286.18,287.01,286.17,287.01,4769.0,283.401,284.223,283.3911,284.223,4769.0
2024-12-05 12:00:00,287.0,287.01,286.41,286.44,5798.0,284.2131,284.223,283.6288,283.6585,5798.0
2024-12-05 12:10:00,286.33,286.4,286.0,286.04,8967.0,283.5496,283.6189,283.2228,283.2624,8967.0
2024-12-05 12:20:00,285.96,286.12,285.65,285.71,13820.0,283.1832,283.3416,282.8762,282.9356,13820.0
2024-12-05 12:30:00,285.75,286.02,285.74,285.95,3159.0,282.9752,283.2426,282.9653,283.1733,3159.0
2024-12-05 12:40:00,285.98,286.23,285.83,286.03,22447.0,283.203,283.4505,283.0544,283.2525,22447.0
2024-12-05 12:50:00,286.07,286.43,286.07,286.27,3241.0,283.2921,283.6486,283.2921,283.4902,3241.0
2024-12-05 13:00:00,286.27,286.66,286.22,286.64,14537.0,283.4902,283.8764,283.4406,283.8566,14537.0
2024-12-05 13:10:00,286.64,287.22,286.59,287.22,53962.0,283.8566,284.4309,283.807,284.4309,53962.0
2024-12-05 13:20:00,287.2,287.48,286.91,287.31,5942.0,284.4111,284.6884,284.1239,284.5201,5942.0
2024-12-05 13:30:00,287.29,287.46,287.14,287.31,9052.0,284.5002,284.6686,284.3517,284.5201,9052.0
2024-12-05 13:40:00,287.46,287.83,287.26,287.46,12524.0,284.6686,285.035,284.4705,284.6686,12524.0
2024-12-05 13:50:00,287.63,288.08,287.41,288.0,17418.0,284.8369,285.2826,284.6191,285.2034,17418.0
2024-12-05 14:00:00,287.7,287.7,286.97,287.22,8702.0,284.9063,284.9063,284.1834,284.4309,8702.0
2024-12-05 14:10:00,287.2,287.22,286.9,286.9,2372.0,284.4111,284.4309,284.114,284.114,2372.0
2024-12-05 14:20:00,286.96,287.33,286.85,286.85,4327.0,284.1734,284.5399,284.0645,284.0645,4327.0
2024-12-05 14:30:00,286.87,287.11,286.73,287.11,2155.0,284.0843,284.322,283.9457,284.322,2155.0
2024-12-05 14:40:00,287.29,287.35,287.03,287.3,3564.0,284.5002,284.5597,284.2428,284.5101,3564.0
2024-12-05 14:50:00,287.02,287.19,286.85,286.98,4895.0,284.2329,284.4012,284.0645,284.1933,4895.0
2024-12-05 15:00:00,286.95,287.03,286.8,286.81,3189.0,284.1635,284.2428,284.015,284.0249,3189.0
2024-12-05 15:10:00,286.89,286.92,286.62,286.92,3264.0,284.1041,284.1338,283.8368,284.1338,3264.0
2024-12-05 15:20:00,286.93,286.93,286.62,286.8,3981.0,284.1437,284.1437,283.8368,284.015,3981.0
2024-12-05 15:30:00,286.82,287.29,286.71,287.29,6191.0,284.0348,284.5002,283.9259,284.5002,6191.0
2024-12-05 15:40:00,287.3,287.45,287.07,287.13,10817.0,284.5101,284.6587,284.2824,284.3418,10817.0
2024-12-05 15:50:00,287.07,287.12,286.33,286.58,59855.0,284.2824,284.3319,283.5496,283.7971,59855.0
2024-12-06 09:30:00,286.62,287.26,286.15,286.31,41568.0,283.8368,284.4705,283.3713,283.5298,41568.0
2024-12-06 09:40:00,286.31,286.43,284.46,284.93,12634.0,283.5298,283.6486,281.6977,282.1632,12634.0
2024-12-06 09:50:00,284.92,285.44,284.47,285.44,61994.0,282.1533,282.6682,281.7076,282.6682,61994.0
2024-12-06 10:00:00,285.54,285.55,284.37,284.74,11169.0,282.7672,282.7771,281.6086,281.975,11169.0
2024-12-06 10:10:00,284.48,284.57,283.7,283.9,28633.0,281.7175,281.8067,280.9451,281.1432,28633.0
2024-12-06 10:20:00,284.08,284.37,284.02,284.28,3590.0,281.3214,281.6086,281.262,281.5195,3590.0
2024-12-06 10:30:00,284.31,284.35,283.9,284.02,8519.0,281.5492,281.5888,281.1432,281.262,8519.0
2024-12-06 10:40:00,283.96,284.14,283.58,283.93,6690.0,281.2026,281.3808,280.8263,281.1729,6690.0
2024-12-06 10:50:00,283.7,284.25,283.5,284.19,5707.0,280.9451,281.4898,280.747,281.4303,5707.0
2024-12-06 11:00:00,284.2,284.22,283.73,283.81,17442.0,281.4403,281.4601,280.9748,281.054,17442.0
2024-12-06 11:10:00,283.84,284.49,283.82,284.31,6320.0,281.0837,281.7274,281.0639,281.5492,6320.0
2024-12-06 11:20:00,284.19,284.25,283.83,283.86,17919.0,281.4303,281.4898,281.0738,281.1036,17919.0
2024-12-06 11:30:00,283.79,284.16,283.31,283.48,10700.0,281.0342,281.4006,280.5589,280.7272,10700.0
2024-12-06 11:40:00,283.49,283.76,283.37,283.63,2927.0,280.7371,281.0045,280.6183,280.8758,2927.0
2024-12-06 11:50:00,283.79,283.91,283.4,283.54,11276.0,281.0342,281.1531,280.648,280.7867,11276.0
2024-12-06 12:00:00,283.6,283.6,282.89,282.92,3823.0,280.8461,280.8461,280.143,280.1727,3823.0
2024-12-06 12:10:00,282.86,282.86,282.12,282.34,7023.0,280.1133,280.1133,279.3804,279.5983,7023.0
2024-12-06 12:20:00,282.46,282.61,282.38,282.44,5001.0,279.7171,279.8657,279.6379,279.6973,5001.0
2024-12-06 12:30:00,282.56,282.76,282.15,282.55,34178.0,279.8162,280.0142,279.4102,279.8063,34178.0
2024-12-06 12:40:00,282.56,283.16,282.36,282.81,15141.0,279.8162,280.4103,279.6181,280.0637,15141.0
2024-12-06 12:50:00,282.97,283.01,282.64,282.71,9831.0,280.2222,280.2618,279.8954,279.9647,9831.0
2024-12-06 13:00:00,282.59,283.18,282.57,283.18,18029.0,279.8459,280.4302,279.8261,280.4302,18029.0
2024-12-06 13:10:00,283.15,283.48,283.05,283.47,6070.0,280.4004,280.7272,280.3014,280.7173,6070.0
2024-12-06 13:20:00,283.47,283.47,282.78,282.88,8314.0,280.7173,280.7173,280.034,280.1331,8314.0
2024-12-06 13:30:00,282.73,282.95,282.61,282.91,10135.0,279.9845,280.2024,279.8657,280.1628,10135.0
2024-12-06 13:40:00,282.94,283.46,282.9,283.45,6253.0,280.1925,280.7074,280.1529,280.6975,6253.0
2024-12-06 13:50:00,283.5,283.58,283.12,283.18,15546.0,280.747,280.8263,280.3707,280.4302,15546.0
2024-12-06 14:00:00,283.3,283.3,282.72,282.83,15455.0,280.549,280.549,279.9746,280.0836,15455.0
2024-12-06 14:10:00,282.82,283.0,282.67,282.67,7637.0,280.0737,280.2519,279.9251,279.9251,7637.0
2024-12-06 14:20:00,282.67,282.81,282.56,282.81,6030.0,279.9251,280.0637,279.8162,280.0637,6030.0
2024-12-06 14:30:00,282.61,282.87,282.57,282.8,4857.0,279.8657,280.1232,279.8261,280.0538,4857.0
2024-12-06 14:40:00,282.8,283.03,282.65,282.86,19079.0,280.0538,280.2816,279.9053,280.1133,19079.0
2024-12-06 14:50:00,282.75,282.75,282.5,282.56,11006.0,280.0043,280.0043,279.7568,279.8162,11006.0
2024-12-06 15:00:00,282.56,282.63,282.37,282.4,12991.0,279.8162,279.8855,279.628,279.6577,12991.0
2024-12-06 15:10:00,282.46,282.74,282.42,282.68,16006.0,279.7171,279.9944,279.6775,279.935,16006.0
2024-12-06 15:20:00,282.69,282.93,282.47,282.76,14431.0,279.9449,280.1826,279.7271,280.0142,14431.0
2024-12-06 15:30:00,282.82,283.27,282.73,282.96,45832.0,280.0737,280.5193,279.9845,280.2123,45832.0
2024-12-06 15:40:00,282.78,283.51,282.64,283.26,50457.0,280.034,280.757,279.8954,280.5094,50457.0
2024-12-06 15:50:00,283.37,283.66,283.01,283.18,164165.0,280.6183,280.9055,280.2618,280.4302,164165.0
2024-12-09 09:30:00,283.0,284.59,281.76,282.1,44728.0,280.2519,281.8265,279.0239,279.3606,44728.0
2024-12-09 09:40:00,282.3,282.34,281.76,282.29,35804.0,279.5587,279.5983,279.0239,279.5488,35804.0
2024-12-09 09:50:00,282.15,282.53,281.96,282.53,14266.0,279.4102,279.7865,279.222,279.7865,14266.0
2024-12-09 10:00:00,282.41,282.6,280.25,280.39,24124.0,279.6676,279.8558,277.5286,277.6672,24124.0
2024-12-09 10:10:00,280.26,281.33,280.23,280.71,10698.0,277.5385,278.5981,277.5088,277.9841,10698.0
2024-12-09 10:20:00,280.71,281.45,280.5,281.28,12080.0,277.9841,278.717,277.7762,278.5486,12080.0
2024-12-09 10:30:00,281.28,281.9,280.66,281.34,21845.0,278.5486,279.1626,277.9346,278.608,21845.0
2024-12-09 10:40:00,281.24,281.24,280.01,280.39,45549.0,278.509,278.509,277.2909,277.6672,45549.0
2024-12-09 10:50:00,280.28,280.73,280.25,280.73,18324.0,277.5583,278.0039,277.5286,278.0039,18324.0
2024-12-09 11:00:00,280.81,281.14,279.49,279.63,36715.0,278.0832,278.41,276.776,276.9146,36715.0
2024-12-09 11:10:00,279.9,280.21,278.66,278.67,15198.0,277.182,277.489,275.954,275.964,15198.0
2024-12-09 11:20:00,278.73,279.2,278.48,279.16,21923.0,276.0234,276.4888,275.7758,276.4492,21923.0
2024-12-09 11:30:00,279.04,279.29,277.96,277.97,28757.0,276.3304,276.5779,275.2608,275.2707,28757.0
2024-12-09 11:40:00,278.02,279.08,277.98,279.08,17106.0,275.3203,276.37,275.2807,276.37,17106.0
2024-12-09 11:50:00,279.09,279.16,278.45,278.73,36397.0,276.3799,276.4492,275.7461,276.0234,36397.0
2024-12-09 12:00:00,278.73,278.77,278.01,278.16,13724.0,276.0234,276.063,275.3104,275.4589,13724.0
2024-12-09 12:10:00,278.19,278.98,278.11,278.82,13999.0,275.4886,276.2709,275.4094,276.1125,13999.0
2024-12-09 12:20:00,278.82,278.91,278.45,278.8,36066.0,276.1125,276.2016,275.7461,276.0927,36066.0
2024-12-09 12:30:00,278.8,278.9,278.45,278.88,15892.0,276.0927,276.1917,275.7461,276.1719,15892.0
2024-12-09 12:40:00,278.81,279.16,278.59,279.06,13143.0,276.1026,276.4492,275.8847,276.3502,13143.0
2024-12-09 12:50:00,278.98,279.07,278.6,278.67,12596.0,276.2709,276.3601,275.8946,275.964,12596.0
2024-12-09 13:00:00,278.61,278.85,278.37,278.84,21457.0,275.9045,276.1422,275.6669,276.1323,21457.0
2024-12-09 13:10:00,278.8,279.17,278.79,278.96,21424.0,276.0927,276.4591,276.0828,276.2511,21424.0
2024-12-09 13:20:00,279.01,279.04,278.18,278.35,42744.0,276.3006,276.3304,275.4787,275.6471,42744.0
2024-12-09 13:30:00,278.36,278.46,277.78,278.27,18339.0,275.657,275.756,275.0826,275.5678,18339.0
2024-12-09 13:40:00,278.37,278.39,277.97,278.16,20804.0,275.6669,275.6867,275.2707,275.4589,20804.0
2024-12-09 13:50:00,278.17,278.39,278.02,278.25,9317.0,275.4688,275.6867,275.3203,275.548,9317.0
2024-12-09 14:00:00,278.26,278.44,277.59,277.74,18160.0,275.5579,275.7362,274.8944,275.043,18160.0
2024-12-09 14:10:00,277.74,278.25,277.51,278.24,31742.0,275.043,275.548,274.8152,275.5381,31742.0
2024-12-09 14:20:00,278.13,278.27,277.85,278.26,14053.0,275.4292,275.5678,275.1519,275.5579,14053.0
2024-12-09 14:30:00,278.29,278.43,277.97,278.11,13650.0,275.5876,275.7263,275.2707,275.4094,13650.0
2024-12-09 14:40:00,278.11,278.13,277.66,278.05,21773.0,275.4094,275.4292,274.9638,275.35,21773.0
2024-12-09 14:50:00,278.12,278.23,277.95,278.09,24759.0,275.4193,275.5282,275.2509,275.3896,24759.0
2024-12-09 15:00:00,278.07,278.34,277.4,277.63,9948.0,275.3698,275.6372,274.7063,274.934,9948.0
2024-12-09 15:10:00,277.75,277.88,277.63,277.84,13132.0,275.0529,275.1816,274.934,275.142,13132.0
2024-12-09 15:20:00,277.79,278.04,277.68,277.98,15690.0,275.0925,275.3401,274.9836,275.2807,15690.0
2024-12-09 15:30:00,277.98,277.99,277.39,277.46,33403.0,275.2807,275.2906,274.6964,274.7657,33403.0
2024-12-09 15:40:00,277.41,277.43,277.04,277.06,42307.0,274.7162,274.736,274.3498,274.3696,42307.0
2024-12-09 15:50:00,277.12,277.84,276.88,277.32,136236.0,274.429,275.142,274.1913,274.6271,136236.0
2024-12-10 09:30:00,277.0,277.0,273.09,273.4,49426.0,274.3102,274.3102,270.4381,270.7451,49426.0
2024-12-10 09:40:00,273.41,274.44,272.69,274.0,18422.0,270.755,271.775,270.042,271.3393,18422.0
2024-12-10 09:50:00,274.1,275.24,273.91,275.24,11813.0,271.4383,272.5673,271.2502,272.5673,11813.0
2024-12-10 10:00:00,275.06,275.27,273.46,273.47,11536.0,272.389,272.597,270.8045,270.8144,11536.0
2024-12-10 10:10:00,273.47,273.61,272.39,272.63,12202.0,270.8144,270.9531,269.7449,269.9826,12202.0
2024-12-10 10:20:00,272.63,273.53,272.42,273.0,17117.0,269.9826,270.8739,269.7746,270.349,17117.0
2024-12-10 10:30:00,273.34,273.75,273.15,273.15,16986.0,270.6857,271.0917,270.4976,270.4976,16986.0
2024-12-10 10:40:00,273.44,274.07,273.22,273.73,16700.0,270.7847,271.4086,270.5669,271.0719,16700.0
2024-12-10 10:50:00,273.9,274.1,273.31,273.59,18740.0,271.2403,271.4383,270.656,270.9333,18740.0
2024-12-10 11:00:00,273.56,275.32,273.51,275.1,21105.0,270.9036,272.6465,270.8541,272.4286,21105.0
2024-12-10 11:10:00,275.1,275.1,274.56,274.6,9710.0,272.4286,272.4286,271.8939,271.9335,9710.0
2024-12-10 11:20:00,274.86,275.83,274.65,275.69,14115.0,272.1909,273.1515,271.983,273.0129,14115.0
2024-12-10 11:30:00,275.61,276.25,275.46,275.93,7084.0,272.9337,273.5675,272.7851,273.2506,7084.0
2024-12-10 11:40:00,276.04,276.62,275.94,276.25,25219.0,273.3595,273.9339,273.2605,273.5675,25219.0
2024-12-10 11:50:00,276.25,276.69,276.06,276.43,31120.0,273.5675,274.0032,273.3793,273.7457,31120.0
2024-12-10 12:00:00,276.43,276.58,276.0,276.33,17885.0,273.7457,273.8942,273.3199,273.6467,17885.0
2024-12-10 12:10:00,276.38,276.7,276.25,276.38,15067.0,273.6962,274.0131,273.5675,273.6962,15067.0
2024-12-10 12:20:00,276.26,276.37,275.52,275.99,64880.0,273.5774,273.6863,272.8445,273.31,64880.0
2024-12-10 12:30:00,275.73,276.46,275.24,276.46,9719.0,273.0525,273.7754,272.5673,273.7754,9719.0
2024-12-10 12:40:00,276.31,276.47,275.89,276.04,6606.0,273.6269,273.7853,273.2109,273.3595,6606.0
2024-12-10 12:50:00,275.93,276.36,275.61,275.81,11992.0,273.2506,273.6764,272.9337,273.1317,11992.0
2024-12-10 13:00:00,275.71,276.15,275.35,275.93,10212.0,273.0327,273.4684,272.6762,273.2506,10212.0
2024-12-10 13:10:00,276.14,276.22,275.72,275.95,8085.0,273.4585,273.5377,273.0426,273.2704,8085.0
2024-12-10 13:20:00,275.95,275.98,275.47,275.67,8194.0,273.2704,273.3001,272.795,272.9931,8194.0
2024-12-10 13:30:00,275.55,275.88,275.47,275.87,14438.0,272.8742,273.201,272.795,273.1911,14438.0
2024-12-10 13:40:00,275.91,276.14,275.52,276.1,12531.0,273.2308,273.4585,272.8445,273.4189,12531.0
2024-12-10 13:50:00,276.14,276.28,275.9,275.92,8067.0,273.4585,273.5972,273.2208,273.2407,8067.0
2024-12-10 14:00:00,275.95,276.53,275.8,276.42,8822.0,273.2704,273.8447,273.1218,273.7358,8822.0
2024-12-10 14:10:00,276.48,276.7,276.25,276.7,13401.0,273.7952,274.0131,273.5675,274.0131,13401.0
2024-12-10 14:20:00,276.68,276.95,276.61,276.87,10200.0,273.9933,274.2607,273.924,274.1814,10200.0
2024-12-10 14:30:00,276.8,277.13,276.62,277.03,9516.0,274.1121,274.4389,273.9339,274.3399,9516.0
2024-12-10 14:40:00,277.06,277.49,277.04,277.24,17730.0,274.3696,274.7954,274.3498,274.5478,17730.0
2024-12-10 14:50:00,277.14,277.14,276.47,276.74,13497.0,274.4488,274.4488,273.7853,274.0527,13497.0
2024-12-10 15:00:00,276.69,276.81,276.37,276.46,18454.0,274.0032,274.122,273.6863,273.7754,18454.0
2024-12-10 15:10:00,276.41,276.51,275.88,275.98,35836.0,273.7259,273.8249,273.201,273.3001,35836.0
2024-12-10 15:20:00,275.97,276.11,275.72,276.03,27834.0,273.2902,273.4288,273.0426,273.3496,27834.0
2024-12-10 15:30:00,275.98,276.02,275.51,275.83,45883.0,273.3001,273.3397,272.8346,273.1515,45883.0
2024-12-10 15:40:00,275.84,276.12,275.09,275.1,24067.0,273.1614,273.4387,272.4187,272.4286,24067.0
2024-12-10 15:50:00,275.18,275.37,274.11,274.71,148737.0,272.5078,272.696,271.4482,272.0424,148737.0
2024-12-11 09:30:00,274.4,276.22,273.8,274.68,24677.0,271.7354,273.5377,271.1412,272.0127,24677.0
2024-12-11 09:40:00,274.06,275.05,274.0,274.4,15672.0,271.3987,272.3791,271.3393,271.7354,15672.0
2024-12-11 09:50:00,274.23,274.62,273.64,274.17,43490.0,271.5671,271.9533,270.9828,271.5076,43490.0
2024-12-11 10:00:00,274.05,274.57,273.8,273.99,19373.0,271.3888,271.9038,271.1412,271.3294,19373.0
2024-12-11 10:10:00,274.26,274.99,274.04,274.54,11396.0,271.5968,272.3197,271.3789,271.8741,11396.0
2024-12-11 10:20:00,274.54,275.15,274.53,275.09,9870.0,271.8741,272.4781,271.8642,272.4187,9870.0
2024-12-11 10:30:00,274.93,275.07,274.62,275.03,9585.0,272.2603,272.3989,271.9533,272.3593,9585.0
2024-12-11 10:40:00,275.06,275.32,274.94,275.07,9338.0,272.389,272.6465,272.2702,272.3989,9338.0
2024-12-11 10:50:00,275.1,275.53,274.98,275.1,13320.0,272.4286,272.8544,272.3098,272.4286,13320.0
2024-12-11 11:00:00,275.19,275.2,274.25,274.54,5720.0,272.5177,272.5276,271.5869,271.8741,5720.0
2024-12-11 11:10:00,274.82,274.89,274.27,274.33,6736.0,272.1513,272.2207,271.6067,271.6661,6736.0
2024-12-11 11:20:00,274.59,274.98,274.5,274.8,9239.0,271.9236,272.3098,271.8344,272.1315,9239.0
2024-12-11 11:30:00,274.82,275.7,274.82,275.7,8564.0,272.1513,273.0228,272.1513,273.0228,8564.0
2024-12-11 11:40:00,275.74,276.15,275.52,275.57,11856.0,273.0624,273.4684,272.8445,272.8941,11856.0
2024-12-11 11:50:00,275.51,275.84,275.44,275.69,13093.0,272.8346,273.1614,272.7653,273.0129,13093.0
2024-12-11 12:00:00,275.5,275.57,275.13,275.2,8309.0,272.8247,272.8941,272.4583,272.5276,8309.0
2024-12-11 12:10:00,275.26,275.26,274.28,274.6,18732.0,272.5871,272.5871,271.6166,271.9335,18732.0
2024-12-11 12:20:00,274.58,274.77,274.48,274.55,17911.0,271.9137,272.1018,271.8146,271.884,17911.0
2024-12-11 12:30:00,274.52,274.89,274.43,274.65,10324.0,271.8542,272.2207,271.7651,271.983,10324.0
2024-12-11 12:40:00,274.61,275.16,274.47,274.76,39198.0,271.9434,272.488,271.8047,272.0919,39198.0
2024-12-11 12:50:00,274.86,275.77,274.85,275.64,19791.0,272.1909,273.0921,272.181,272.9634,19791.0
2024-12-11 13:00:00,275.77,275.77,275.37,275.73,11400.0,273.0921,273.0921,272.696,273.0525,11400.0
2024-12-11 13:10:00,275.69,276.04,275.34,275.56,20516.0,273.0129,273.3595,272.6663,272.8842,20516.0
2024-12-11 13:20:00,275.57,275.85,275.42,275.85,8281.0,272.8941,273.1713,272.7455,273.1713,8281.0
2024-12-11 13:30:00,275.8,276.07,275.41,276.07,27439.0,273.1218,273.3892,272.7356,273.3892,27439.0
2024-12-11 13:40:00,276.03,276.14,275.8,276.0,10968.0,273.3496,273.4585,273.1218,273.3199,10968.0
2024-12-11 13:50:00,275.91,276.27,275.9,276.08,4867.0,273.2308,273.5873,273.2208,273.3991,4867.0
2024-12-11 14:00:00,276.08,276.47,275.87,276.25,10593.0,273.3991,273.7853,273.1911,273.5675,10593.0
2024-12-11 14:10:00,276.25,276.66,276.25,276.37,7511.0,273.5675,273.9735,273.5675,273.6863,7511.0
2024-12-11 14:20:00,276.31,276.47,276.16,276.17,7071.0,273.6269,273.7853,273.4783,273.4882,7071.0
2024-12-11 14:30:00,276.35,276.74,276.19,276.74,10902.0,273.6665,274.0527,273.508,274.0527,10902.0
2024-12-11 14:40:00,276.6,276.93,276.46,276.82,10691.0,273.9141,274.2408,273.7754,274.1319,10691.0
2024-12-11 14:50:00,276.82,276.83,276.55,276.76,9453.0,274.1319,274.1418,273.8645,274.0725,9453.0
2024-12-11 15:00:00,276.66,276.74,276.52,276.62,10132.0,273.9735,274.0527,273.8348,273.9339,10132.0
2024-12-11 15:10:00,276.62,276.74,276.07,276.5,13672.0,273.9339,274.0527,273.3892,273.815,13672.0
2024-12-11 15:20:00,276.5,276.5,275.96,276.15,9868.0,273.815,273.815,273.2803,273.4684,9868.0
2024-12-11 15:30:00,276.15,276.94,276.0,276.65,23674.0,273.4684,274.2507,273.3199,273.9636,23674.0
2024-12-11 15:40:00,276.65,276.76,276.22,276.44,30909.0,273.9636,274.0725,273.5377,273.7556,30909.0
2024-12-11 15:50:00,276.5,276.94,276.06,276.22,96272.0,273.815,274.2507,273.3793,273.5377,96272.0
2024-12-12 09:30:00,277.76,278.83,276.4,277.23,23705.0,275.0628,276.1224,273.716,274.5379,23705.0
2024-12-12 09:40:00,277.86,278.0,277.09,277.37,11902.0,275.1618,275.3005,274.3993,274.6766,11902.0
2024-12-12 09:50:00,277.36,277.91,277.1,277.61,20291.0,274.6667,275.2113,274.4092,274.9142,20291.0
2024-12-12 10:00:00,277.91,278.08,276.6,277.38,21781.0,275.2113,275.3797,273.9141,274.6865,21781.0
2024-12-12 10:10:00,277.36,277.79,277.13,277.28,8604.0,274.6667,275.0925,274.4389,274.5874,8604.0
2024-12-12 10:20:00,277.13,277.19,276.73,276.77,4461.0,274.4389,274.4983,274.0428,274.0824,4461.0
2024-12-12 10:30:00,276.86,277.28,276.67,277.19,9256.0,274.1715,274.5874,273.9834,274.4983,9256.0
2024-12-12 10:40:00,277.13,277.19,276.74,276.79,29760.0,274.4389,274.4983,274.0527,274.1022,29760.0
2024-12-12 10:50:00,276.98,277.14,276.6,277.05,6807.0,274.2904,274.4488,273.9141,274.3597,6807.0
2024-12-12 11:00:00,277.07,277.23,276.43,276.43,6986.0,274.3795,274.5379,273.7457,273.7457,6986.0
2024-12-12 11:10:00,276.77,276.99,276.21,276.56,13877.0,274.0824,274.3003,273.5278,273.8744,13877.0
2024-12-12 11:20:00,276.61,277.25,276.55,277.04,8461.0,273.924,274.5577,273.8645,274.3498,8461.0
2024-12-12 11:30:00,277.05,277.61,277.04,277.38,12636.0,274.3597,274.9142,274.3498,274.6865,12636.0
2024-12-12 11:40:00,277.34,277.52,276.84,276.84,15383.0,274.6469,274.8251,274.1517,274.1517,15383.0
2024-12-12 11:50:00,276.86,276.94,276.27,276.28,8211.0,274.1715,274.2507,273.5873,273.5972,8211.0
2024-12-12 12:00:00,276.36,276.43,275.74,275.77,15614.0,273.6764,273.7457,273.0624,273.0921,15614.0
2024-12-12 12:10:00,275.85,275.94,275.25,275.5,17176.0,273.1713,273.2605,272.5772,272.8247,17176.0
2024-12-12 12:20:00,275.44,275.72,275.25,275.68,36684.0,272.7653,273.0426,272.5772,273.003,36684.0
2024-12-12 12:30:00,275.68,275.78,275.36,275.49,9729.0,273.003,273.102,272.6861,272.8148,9729.0
2024-12-12 12:40:00,275.48,275.65,275.03,275.03,32853.0,272.8049,272.9733,272.3593,272.3593,32853.0
2024-12-12 12:50:00,275.09,275.27,275.0,275.1,8420.0,272.4187,272.597,272.3296,272.4286,8420.0
2024-12-12 13:00:00,275.11,275.38,275.1,275.31,8175.0,272.4385,272.7059,272.4286,272.6366,8175.0
2024-12-12 13:10:00,275.17,275.4,275.13,275.15,9900.0,272.4979,272.7257,272.4583,272.4781,9900.0
2024-12-12 13:20:00,275.28,275.4,275.04,275.16,12696.0,272.6069,272.7257,272.3692,272.488,12696.0
2024-12-12 13:30:00,275.16,275.24,274.66,275.0,18502.0,272.488,272.5673,271.9929,272.3296,18502.0
2024-12-12 13:40:00,274.93,275.25,274.93,275.12,4958.0,272.2603,272.5772,272.2603,272.4484,4958.0
2024-12-12 13:50:00,275.06,275.44,274.96,275.19,6956.0,272.389,272.7653,272.29,272.5177,6956.0
2024-12-12 14:00:00,275.23,275.38,275.06,275.31,12963.0,272.5574,272.7059,272.389,272.6366,12963.0
2024-12-12 14:10:00,275.3,275.47,275.03,275.22,26147.0,272.6267,272.795,272.3593,272.5475,26147.0
2024-12-12 14:20:00,275.22,275.46,275.06,275.13,14962.0,272.5475,272.7851,272.389,272.4583,14962.0
2024-12-12 14:30:00,275.11,275.43,275.03,275.43,13165.0,272.4385,272.7554,272.3593,272.7554,13165.0
2024-12-12 14:40:00,275.37,275.48,275.12,275.36,10688.0,272.696,272.8049,272.4484,272.6861,10688.0
2024-12-12 14:50:00,275.28,275.53,275.27,275.31,8304.0,272.6069,272.8544,272.597,272.6366,8304.0
2024-12-12 15:00:00,275.36,275.81,275.34,275.79,11136.0,272.6861,273.1317,272.6663,273.1119,11136.0
2024-12-12 15:10:00,275.76,276.12,275.73,275.99,9870.0,273.0822,273.4387,273.0525,273.31,9870.0
2024-12-12 15:20:00,275.98,276.41,275.92,276.27,10337.0,273.3001,273.7259,273.2407,273.5873,10337.0
2024-12-12 15:30:00,276.27,276.33,276.03,276.09,14702.0,273.5873,273.6467,273.3496,273.409,14702.0
2024-12-12 15:40:00,276.09,276.18,275.69,275.71,17159.0,273.409,273.4981,273.0129,273.0327,17159.0
2024-12-12 15:50:00,275.82,275.87,275.28,275.33,104766.0,273.1416,273.1911,272.6069,272.6564,104766.0
2024-12-13 09:30:00,275.78,276.2,274.47,276.2,26492.0,274.0022,274.4195,272.7006,274.4195,26492.0
2024-12-13 09:40:00,276.09,276.23,274.92,276.23,20985.0,274.3102,274.4493,273.1477,274.4493,20985.0
2024-12-13 09:50:00,276.22,276.67,275.67,276.26,8723.0,274.4393,274.8864,273.8929,274.4791,8723.0
2024-12-13 10:00:00,276.16,276.16,275.26,275.7,3961.0,274.3797,274.3797,273.4855,273.9227,3961.0
2024-12-13 10:10:00,275.53,275.9,275.32,275.85,6810.0,273.7538,274.1214,273.5451,274.0717,6810.0
2024-12-13 10:20:00,275.71,276.5,275.62,276.1,4898.0,273.9326,274.7175,273.8432,274.3201,4898.0
2024-12-13 10:30:00,276.0,276.14,275.58,275.91,6151.0,274.2207,274.3598,273.8035,274.1313,6151.0
2024-12-13 10:40:00,275.89,276.15,275.67,276.03,10224.0,274.1115,274.3698,273.8929,274.2506,10224.0
2024-12-13 10:50:00,276.02,277.22,275.97,277.2,17202.0,274.2406,275.4329,274.1909,275.413,17202.0
2024-12-13 11:00:00,277.09,277.7,276.96,277.49,14767.0,275.3037,275.9098,275.1746,275.7011,14767.0
2024-12-13 11:10:00,277.45,277.68,276.8,276.8,8754.0,275.6614,275.8899,275.0156,275.0156,8754.0
2024-12-13 11:20:00,276.93,277.37,276.65,277.15,9723.0,275.1448,275.5819,274.8666,275.3633,9723.0
2024-12-13 11:30:00,277.13,277.23,276.82,277.13,7669.0,275.3435,275.4428,275.0355,275.3435,7669.0
2024-12-13 11:40:00,277.2,277.44,276.78,276.9,13984.0,275.413,275.6515,274.9957,275.1149,13984.0
2024-12-13 11:50:00,276.86,277.22,276.7,277.01,18443.0,275.0752,275.4329,274.9162,275.2242,18443.0
2024-12-13 12:00:00,276.91,277.0,276.33,276.41,2352.0,275.1249,275.2143,274.5486,274.6281,2352.0
2024-12-13 12:10:00,276.41,276.52,276.13,276.14,4261.0,274.6281,274.7374,274.3499,274.3598,4261.0
2024-12-13 12:20:00,276.34,276.74,276.17,276.47,5164.0,274.5586,274.956,274.3897,274.6877,5164.0
2024-12-13 12:30:00,276.47,276.53,276.29,276.45,9108.0,274.6877,274.7473,274.5089,274.6678,9108.0
2024-12-13 12:40:00,276.45,276.6,276.14,276.33,10270.0,274.6678,274.8169,274.3598,274.5486,10270.0
2024-12-13 12:50:00,276.3,276.53,276.23,276.4,9548.0,274.5188,274.7473,274.4493,274.6182,9548.0
2024-12-13 13:00:00,276.43,276.54,276.17,276.41,6719.0,274.648,274.7573,274.3897,274.6281,6719.0
2024-12-13 13:10:00,276.31,276.47,276.23,276.47,4923.0,274.5287,274.6877,274.4493,274.6877,4923.0
2024-12-13 13:20:00,276.41,276.5,276.24,276.37,5936.0,274.6281,274.7175,274.4592,274.5884,5936.0
2024-12-13 13:30:00,276.48,276.58,276.24,276.5,5663.0,274.6977,274.797,274.4592,274.7175,5663.0
2024-12-13 13:40:00,276.41,276.7,276.39,276.55,2762.0,274.6281,274.9162,274.6082,274.7672,2762.0
2024-12-13 13:50:00,276.54,276.54,275.88,276.0,26941.0,274.7573,274.7573,274.1015,274.2207,26941.0
2024-12-13 14:00:00,276.04,276.1,275.82,276.09,22313.0,274.2605,274.3201,274.0419,274.3102,22313.0
2024-12-13 14:10:00,276.04,276.04,275.82,275.94,33870.0,274.2605,274.2605,274.0419,274.1611,33870.0
2024-12-13 14:20:00,276.01,276.23,275.55,275.55,9537.0,274.2307,274.4493,273.7736,273.7736,9537.0
2024-12-13 14:30:00,275.54,275.98,275.45,275.87,4742.0,273.7637,274.2009,273.6743,274.0916,4742.0
2024-12-13 14:40:00,275.97,276.15,275.88,276.13,6339.0,274.1909,274.3698,274.1015,274.3499,6339.0
2024-12-13 14:50:00,276.21,276.25,275.97,276.01,9856.0,274.4294,274.4691,274.1909,274.2307,9856.0
2024-12-13 15:00:00,276.01,276.07,275.89,275.98,9911.0,274.2307,274.2903,274.1115,274.2009,9911.0
2024-12-13 15:10:00,276.02,276.08,275.84,276.06,19060.0,274.2406,274.3002,274.0618,274.2804,19060.0
2024-12-13 15:20:00,276.08,276.38,276.0,276.17,14080.0,274.3002,274.5983,274.2207,274.3897,14080.0
2024-12-13 15:30:00,276.22,276.64,276.22,276.62,15578.0,274.4393,274.8566,274.4393,274.8368,15578.0
2024-12-13 15:40:00,276.63,276.76,276.37,276.68,9871.0,274.8467,274.9758,274.5884,274.8964,9871.0
2024-12-13 15:50:00,276.68,276.69,275.99,276.08,46786.0,274.8964,274.9063,274.2108,274.3002,46786.0
2024-12-16 09:30:00,276.1,276.95,275.08,275.42,33566.0,274.3201,275.1646,273.3067,273.6445,33566.0
2024-12-16 09:40:00,275.81,277.35,275.52,277.32,13037.0,274.032,275.562,273.7438,275.5322,13037.0
2024-12-16 09:50:00,277.35,277.35,276.2,276.38,17108.0,275.562,275.562,274.4195,274.5983,17108.0
2024-12-16 10:00:00,276.52,276.84,276.08,276.71,23428.0,274.7374,275.0553,274.3002,274.9262,23428.0
2024-12-16 10:10:00,276.81,277.48,276.52,276.94,14259.0,275.0255,275.6912,274.7374,275.1547,14259.0
2024-12-16 10:20:00,276.94,277.06,275.95,276.1,12049.0,275.1547,275.2739,274.1711,274.3201,12049.0
2024-12-16 10:30:00,276.01,276.37,275.81,276.11,14635.0,274.2307,274.5884,274.032,274.33,14635.0
2024-12-16 10:40:00,276.22,276.6,276.11,276.6,17424.0,274.4393,274.8169,274.33,274.8169,17424.0
2024-12-16 10:50:00,276.55,276.62,276.25,276.25,18393.0,274.7672,274.8368,274.4691,274.4691,18393.0
2024-12-16 11:00:00,276.46,276.47,275.95,276.28,33181.0,274.6778,274.6877,274.1711,274.4989,33181.0
2024-12-16 11:10:00,276.23,276.47,275.9,275.98,45660.0,274.4493,274.6877,274.1214,274.2009,45660.0
2024-12-16 11:20:00,275.86,276.2,275.71,276.01,6095.0,274.0816,274.4195,273.9326,274.2307,6095.0
2024-12-16 11:30:00,276.18,276.45,275.94,276.32,7984.0,274.3996,274.6678,274.1611,274.5387,7984.0
2024-12-16 11:40:00,276.36,276.9,276.29,276.65,17525.0,274.5784,275.1149,274.5089,274.8666,17525.0
2024-12-16 11:50:00,276.63,276.63,275.86,275.95,25194.0,274.8467,274.8467,274.0816,274.1711,25194.0
2024-12-16 12:00:00,275.95,276.15,275.83,275.9,8725.0,274.1711,274.3698,274.0518,274.1214,8725.0
2024-12-16 12:10:00,275.87,276.11,275.51,275.59,9584.0,274.0916,274.33,273.7339,273.8134,9584.0
2024-12-16 12:20:00,275.59,275.8,275.4,275.47,5960.0,273.8134,274.022,273.6246,273.6942,5960.0
2024-12-16 12:30:00,275.46,276.19,275.45,275.94,29582.0,273.6842,274.4095,273.6743,274.1611,29582.0
2024-12-16 12:40:00,275.95,276.31,275.87,275.94,5007.0,274.1711,274.5287,274.0916,274.1611,5007.0
2024-12-16 12:50:00,276.05,276.17,275.87,276.09,8404.0,274.2704,274.3897,274.0916,274.3102,8404.0
2024-12-16 13:00:00,276.09,276.42,276.0,276.4,5850.0,274.3102,274.638,274.2207,274.6182,5850.0
2024-12-16 13:10:00,276.42,276.6,275.84,275.94,7693.0,274.638,274.8169,274.0618,274.1611,7693.0
2024-12-16 13:20:00,275.83,275.98,275.59,275.69,6216.0,274.0518,274.2009,273.8134,273.9127,6216.0
2024-12-16 13:30:00,275.82,276.08,275.74,275.9,4984.0,274.0419,274.3002,273.9624,274.1214,4984.0
2024-12-16 13:40:00,275.91,276.28,275.84,276.24,4636.0,274.1313,274.4989,274.0618,274.4592,4636.0
2024-12-16 13:50:00,276.17,276.26,275.91,275.97,8082.0,274.3897,274.4791,274.1313,274.1909,8082.0
2024-12-16 14:00:00,275.91,276.05,275.78,275.79,4601.0,274.1313,274.2704,274.0022,274.0121,4601.0
2024-12-16 14:10:00,275.77,275.96,275.71,275.8,5265.0,273.9922,274.181,273.9326,274.022,5265.0
2024-12-16 14:20:00,275.71,275.78,275.62,275.78,6685.0,273.9326,274.0022,273.8432,274.0022,6685.0
2024-12-16 14:30:00,275.7,275.95,275.64,275.95,5659.0,273.9227,274.1711,273.8631,274.1711,5659.0
2024-12-16 14:40:00,275.87,275.96,275.68,275.68,6304.0,274.0916,274.181,273.9028,273.9028,6304.0
2024-12-16 14:50:00,275.68,276.01,275.57,276.01,5659.0,273.9028,274.2307,273.7935,274.2307,5659.0
2024-12-16 15:00:00,275.85,276.13,275.84,276.04,6400.0,274.0717,274.3499,274.0618,274.2605,6400.0
2024-12-16 15:10:00,276.07,276.14,275.47,275.48,10371.0,274.2903,274.3598,273.6942,273.7041,10371.0
2024-12-16 15:20:00,275.47,276.1,275.46,275.84,14077.0,273.6942,274.3201,273.6842,274.0618,14077.0
2024-12-16 15:30:00,275.8,276.45,275.79,276.3,21605.0,274.022,274.6678,274.0121,274.5188,21605.0
2024-12-16 15:40:00,276.3,276.41,275.73,275.9,20798.0,274.5188,274.6281,273.9525,274.1214,20798.0
2024-12-16 15:50:00,275.92,275.92,275.31,275.8,102061.0,274.1413,274.1413,273.5352,274.022,102061.0
2024-12-17 09:30:00,273.04,273.98,272.84,273.15,49226.0,271.2798,272.2138,271.0811,271.3891,49226.0
2024-12-17 09:40:00,272.78,273.47,272.7,273.47,23235.0,271.0215,271.7071,270.942,271.7071,23235.0
2024-12-17 09:50:00,273.75,274.55,273.28,274.55,15908.0,271.9853,272.7801,271.5183,272.7801,15908.0
2024-12-17 10:00:00,274.67,274.82,273.54,273.62,19114.0,272.8993,273.0484,271.7766,271.8561,19114.0
2024-12-17 10:10:00,273.62,274.54,273.48,274.32,15205.0,271.8561,272.7702,271.717,272.5516,15205.0
2024-12-17 10:20:00,274.43,274.74,274.17,274.61,34484.0,272.6609,272.9689,272.4025,272.8397,34484.0
2024-12-17 10:30:00,274.58,274.87,274.23,274.6,20787.0,272.8099,273.098,272.4622,272.8298,20787.0
2024-12-17 10:40:00,274.6,274.95,274.4,274.91,23275.0,272.8298,273.1775,272.6311,273.1378,23275.0
2024-12-17 10:50:00,274.91,275.03,274.67,274.8,17800.0,273.1378,273.257,272.8993,273.0285,17800.0
2024-12-17 11:00:00,274.89,275.73,274.63,275.37,18526.0,273.1179,273.9525,272.8596,273.5948,18526.0
2024-12-17 11:10:00,275.46,275.59,275.06,275.31,12615.0,273.6842,273.8134,273.2868,273.5352,12615.0
2024-12-17 11:20:00,275.31,275.39,274.69,275.39,15841.0,273.5352,273.6147,272.9192,273.6147,15841.0
2024-12-17 11:30:00,275.43,275.55,275.01,275.12,16387.0,273.6544,273.7736,273.2371,273.3464,16387.0
2024-12-17 11:40:00,275.12,275.26,274.7,275.21,16339.0,273.3464,273.4855,272.9291,273.4358,16339.0
2024-12-17 11:50:00,275.3,275.85,275.21,275.85,16647.0,273.5253,274.0717,273.4358,274.0717,16647.0
2024-12-17 12:00:00,275.88,276.34,275.88,275.91,40353.0,274.1015,274.5586,274.1015,274.1313,40353.0
2024-12-17 12:10:00,275.93,276.28,275.92,276.02,17468.0,274.1512,274.4989,274.1413,274.2406,17468.0
2024-12-17 12:20:00,276.09,276.22,275.59,275.59,18630.0,274.3102,274.4393,273.8134,273.8134,18630.0
2024-12-17 12:30:00,275.69,276.41,275.68,275.85,28444.0,273.9127,274.6281,273.9028,274.0717,28444.0
2024-12-17 12:40:00,276.0,276.61,275.99,276.34,12331.0,274.2207,274.8268,274.2108,274.5586,12331.0
2024-12-17 12:50:00,276.34,276.45,276.18,276.27,10289.0,274.5586,274.6678,274.3996,274.489,10289.0
2024-12-17 13:00:00,276.23,276.43,275.77,275.86,16482.0,274.4493,274.648,273.9922,274.0816,16482.0
2024-12-17 13:10:00,275.93,276.0,275.74,275.75,11970.0,274.1512,274.2207,273.9624,273.9724,11970.0
2024-12-17 13:20:00,275.76,276.08,275.76,276.05,12633.0,273.9823,274.3002,273.9823,274.2704,12633.0
2024-12-17 13:30:00,276.03,276.05,275.68,275.68,11461.0,274.2506,274.2704,273.9028,273.9028,11461.0
2024-12-17 13:40:00,275.59,275.95,275.5,275.75,12015.0,273.8134,274.1711,273.724,273.9724,12015.0
2024-12-17 13:50:00,275.75,276.17,275.71,276.17,12728.0,273.9724,274.3897,273.9326,274.3897,12728.0
2024-12-17 14:00:00,276.14,276.25,275.91,276.09,12983.0,274.3598,274.4691,274.1313,274.3102,12983.0
2024-12-17 14:10:00,276.09,276.25,275.85,276.13,18797.0,274.3102,274.4691,274.0717,274.3499,18797.0
2024-12-17 14:20:00,276.09,276.35,276.05,276.11,11164.0,274.3102,274.5685,274.2704,274.33,11164.0
2024-12-17 14:30:00,276.11,276.32,275.92,276.22,18123.0,274.33,274.5387,274.1413,274.4393,18123.0
2024-12-17 14:40:00,276.21,276.88,276.2,276.72,24472.0,274.4294,275.0951,274.4195,274.9361,24472.0
2024-12-17 14:50:00,276.65,276.8,276.53,276.8,18528.0,274.8666,275.0156,274.7473,275.0156,18528.0
2024-12-17 15:00:00,276.79,277.32,276.69,277.12,25980.0,275.0057,275.5322,274.9063,275.3335,25980.0
2024-12-17 15:10:00,277.12,277.16,276.78,276.92,32154.0,275.3335,275.3733,274.9957,275.1348,32154.0
2024-12-17 15:20:00,276.92,276.99,276.71,276.78,29754.0,275.1348,275.2044,274.9262,274.9957,29754.0
2024-12-17 15:30:00,276.77,277.15,276.73,277.09,34022.0,274.9858,275.3633,274.946,275.3037,34022.0
2024-12-17 15:40:00,277.12,277.42,276.88,277.13,31272.0,275.3335,275.6316,275.0951,275.3435,31272.0
2024-12-17 15:50:00,277.02,277.36,276.52,276.75,103430.0,275.2342,275.572,274.7374,274.9659,103430.0
2024-12-18 09:30:00,275.05,276.69,274.99,274.99,33796.0,273.2769,274.9063,273.2173,273.2173,33796.0
2024-12-18 09:40:00,274.99,275.98,274.45,275.5,25117.0,273.2173,274.2009,272.6807,273.724,25117.0
2024-12-18 09:50:00,275.44,276.0,274.86,275.96,13279.0,273.6644,274.2207,273.0881,274.181,13279.0
2024-12-18 10:00:00,276.17,276.57,275.76,276.26,23442.0,274.3897,274.7871,273.9823,274.4791,23442.0
2024-12-18 10:10:00,275.97,276.11,275.76,275.95,13929.0,274.1909,274.33,273.9823,274.1711,13929.0
2024-12-18 10:20:00,275.97,276.4,275.69,276.19,17915.0,274.1909,274.6182,273.9127,274.4095,17915.0
2024-12-18 10:30:00,276.16,276.69,276.16,276.59,12541.0,274.3797,274.9063,274.3797,274.8069,12541.0
2024-12-18 10:40:00,276.66,276.99,276.27,276.59,16274.0,274.8765,275.2044,274.489,274.8069,16274.0
2024-12-18 10:50:00,276.46,276.77,276.35,276.6,11066.0,274.6778,274.9858,274.5685,274.8169,11066.0
2024-12-18 11:00:00,276.71,276.87,276.33,276.73,10506.0,274.9262,275.0851,274.5486,274.946,10506.0
2024-12-18 11:10:00,276.73,277.24,276.61,276.75,21552.0,274.946,275.4528,274.8268,274.9659,21552.0
2024-12-18 11:20:00,276.75,277.06,276.45,276.77,10210.0,274.9659,275.2739,274.6678,274.9858,10210.0
2024-12-18 11:30:00,276.77,277.15,276.67,277.08,14061.0,274.9858,275.3633,274.8864,275.2938,14061.0
2024-12-18 11:40:00,277.05,277.73,276.95,277.73,12722.0,275.264,275.9396,275.1646,275.9396,12722.0
2024-12-18 11:50:00,277.64,277.76,277.45,277.46,7206.0,275.8502,275.9694,275.6614,275.6713,7206.0
2024-12-18 12:00:00,277.32,277.53,277.06,277.14,12880.0,275.5322,275.7409,275.2739,275.3534,12880.0
2024-12-18 12:10:00,277.14,277.79,277.04,277.73,16255.0,275.3534,275.9992,275.254,275.9396,16255.0
2024-12-18 12:20:00,277.7,277.82,277.39,277.39,8550.0,275.9098,276.029,275.6018,275.6018,8550.0
2024-12-18 12:30:00,277.26,277.68,277.26,277.38,7217.0,275.4726,275.8899,275.4726,275.5919,7217.0
2024-12-18 12:40:00,277.44,277.5,276.77,276.77,29498.0,275.6515,275.7111,274.9858,274.9858,29498.0
2024-12-18 12:50:00,276.93,277.2,276.81,276.9,9935.0,275.1448,275.413,275.0255,275.1149,9935.0
2024-12-18 13:00:00,277.03,277.03,276.24,276.5,6639.0,275.2441,275.2441,274.4592,274.7175,6639.0
2024-12-18 13:10:00,276.5,276.51,276.17,276.43,8632.0,274.7175,274.7275,274.3897,274.648,8632.0
2024-12-18 13:20:00,276.5,276.6,276.3,276.3,8738.0,274.7175,274.8169,274.5188,274.5188,8738.0
2024-12-18 13:30:00,276.44,276.85,276.44,276.78,15290.0,274.6579,275.0653,274.6579,274.9957,15290.0
2024-12-18 13:40:00,276.81,277.1,276.77,276.99,11065.0,275.0255,275.3137,274.9858,275.2044,11065.0
2024-12-18 13:50:00,276.88,277.1,276.56,276.56,3907.0,275.0951,275.3137,274.7771,274.7771,3907.0
2024-12-18 14:00:00,276.3,276.56,275.78,275.88,23287.0,274.5188,274.7771,274.0022,274.1015,23287.0
2024-12-18 14:10:00,275.85,275.92,275.23,275.48,10632.0,274.0717,274.1413,273.4557,273.7041,10632.0
2024-12-18 14:20:00,275.5,275.82,275.41,275.63,13999.0,273.724,274.0419,273.6346,273.8531,13999.0
2024-12-18 14:30:00,275.64,275.9,275.54,275.6,32873.0,273.8631,274.1214,273.7637,273.8233,32873.0
2024-12-18 14:40:00,275.53,275.98,275.09,275.14,21824.0,273.7538,274.2009,273.3166,273.3663,21824.0
2024-12-18 14:50:00,275.15,275.19,274.42,274.61,32527.0,273.3762,273.416,272.6509,272.8397,32527.0
2024-12-18 15:00:00,274.63,275.64,274.62,275.26,27239.0,272.8596,273.8631,272.8496,273.4855,27239.0
2024-12-18 15:10:00,275.28,275.3,274.46,274.6,27089.0,273.5054,273.5253,272.6907,272.8298,27089.0
2024-12-18 15:20:00,274.53,275.22,274.29,274.48,31145.0,272.7602,273.4458,272.5218,272.7105,31145.0
2024-12-18 15:30:00,274.32,274.44,273.94,273.94,47030.0,272.5516,272.6708,272.174,272.174,47030.0
2024-12-18 15:40:00,273.94,273.94,272.5,273.38,75634.0,272.174,272.174,270.7433,271.6176,75634.0
2024-12-18 15:50:00,273.16,273.18,271.28,271.83,172053.0,271.3991,271.4189,269.5312,270.0776,172053.0
2024-12-19 09:30:00,271.57,276.12,271.57,275.95,67239.0,269.8193,274.34,269.8193,274.1711,67239.0
2024-12-19 09:40:00,275.66,275.79,274.55,274.55,39637.0,273.8829,274.0121,272.7801,272.7801,39637.0
2024-12-19 09:50:00,274.84,274.94,273.64,274.03,35828.0,273.0682,273.1676,271.876,272.2634,35828.0
2024-12-19 10:00:00,274.02,274.42,273.76,274.19,26031.0,272.2535,272.6509,271.9952,272.4224,26031.0
2024-12-19 10:10:00,274.07,274.21,273.53,273.86,23327.0,272.3032,272.4423,271.7667,272.0945,23327.0
2024-12-19 10:20:00,273.97,274.69,273.65,274.61,15942.0,272.2038,272.9192,271.8859,272.8397,15942.0
2024-12-19 10:30:00,274.67,274.89,274.33,274.6,18167.0,272.8993,273.1179,272.5615,272.8298,18167.0
2024-12-19 10:40:00,274.43,274.71,274.27,274.43,12602.0,272.6609,272.9391,272.5019,272.6609,12602.0
2024-12-19 10:50:00,274.39,274.79,273.95,274.16,21683.0,272.6211,273.0185,272.184,272.3926,21683.0
2024-12-19 11:00:00,274.09,274.16,273.8,274.11,17773.0,272.3231,272.3926,272.0349,272.3429,17773.0
2024-12-19 11:10:00,274.11,274.34,273.76,274.21,14948.0,272.3429,272.5714,271.9952,272.4423,14948.0
2024-12-19 11:20:00,274.24,274.62,274.03,274.22,39874.0,272.4721,272.8496,272.2634,272.4522,39874.0
2024-12-19 11:30:00,274.21,274.36,273.87,273.93,19512.0,272.4423,272.5913,272.1045,272.1641,19512.0
2024-12-19 11:40:00,273.85,274.67,273.85,274.59,8974.0,272.0846,272.8993,272.0846,272.8198,8974.0
2024-12-19 11:50:00,274.63,274.81,274.34,274.51,6825.0,272.8596,273.0384,272.5714,272.7404,6825.0
2024-12-19 12:00:00,274.53,274.65,274.39,274.52,15378.0,272.7602,272.8795,272.6211,272.7503,15378.0
2024-12-19 12:10:00,274.61,275.04,274.44,274.99,14063.0,272.8397,273.2669,272.6708,273.2173,14063.0
2024-12-19 12:20:00,274.94,275.03,274.2,274.56,15934.0,273.1676,273.257,272.4324,272.79,15934.0
2024-12-19 12:30:00,274.53,275.08,274.45,274.92,18807.0,272.7602,273.3067,272.6807,273.1477,18807.0
2024-12-19 12:40:00,274.99,275.01,274.73,274.8,8991.0,273.2173,273.2371,272.9589,273.0285,8991.0
2024-12-19 12:50:00,274.66,274.95,274.54,274.95,11982.0,272.8894,273.1775,272.7702,273.1775,11982.0
2024-12-19 13:00:00,274.92,275.75,274.68,275.69,19850.0,273.1477,273.9724,272.9093,273.9127,19850.0
2024-12-19 13:10:00,275.73,275.99,275.64,275.91,11230.0,273.9525,274.2108,273.8631,274.1313,11230.0
2024-12-19 13:20:00,275.91,276.31,275.69,276.31,9189.0,274.1313,274.5287,273.9127,274.5287,9189.0
2024-12-19 13:30:00,276.28,276.28,275.86,276.05,6123.0,274.4989,274.4989,274.0816,274.2704,6123.0
2024-12-19 13:40:00,276.05,276.16,275.83,275.88,5441.0,274.2704,274.3797,274.0518,274.1015,5441.0
2024-12-19 13:50:00,275.88,276.09,275.79,276.09,6853.0,274.1015,274.3102,274.0121,274.3102,6853.0
2024-12-19 14:00:00,275.9,276.04,275.84,275.98,4631.0,274.1214,274.2605,274.0618,274.2009,4631.0
2024-12-19 14:10:00,275.91,276.04,275.7,276.04,19292.0,274.1313,274.2605,273.9227,274.2605,19292.0
2024-12-19 14:20:00,276.0,276.26,275.9,276.16,13532.0,274.2207,274.4791,274.1214,274.3797,13532.0
2024-12-19 14:30:00,276.2,276.36,276.1,276.1,15618.0,274.4195,274.5784,274.3201,274.3201,15618.0
2024-12-19 14:40:00,276.12,276.28,275.94,276.12,28944.0,274.34,274.4989,274.1611,274.34,28944.0
2024-12-19 14:50:00,276.17,276.28,275.51,275.54,27732.0,274.3897,274.4989,273.7339,273.7637,27732.0
2024-12-19 15:00:00,275.58,275.64,274.82,274.87,50703.0,273.8035,273.8631,273.0484,273.098,50703.0
2024-12-19 15:10:00,274.89,275.04,274.64,274.71,32253.0,273.1179,273.2669,272.8695,272.9391,32253.0
2024-12-19 15:20:00,274.77,274.92,274.61,274.88,41115.0,272.9987,273.1477,272.8397,273.108,41115.0
2024-12-19 15:30:00,274.82,275.47,274.64,275.42,41047.0,273.0484,273.6942,272.8695,273.6445,41047.0
2024-12-19 15:40:00,275.42,275.79,274.8,274.8,41436.0,273.6445,274.0121,273.0285,273.0285,41436.0
2024-12-19 15:50:00,274.8,275.07,272.96,273.26,175093.0,273.0285,273.2967,271.2003,271.4984,175093.0
2024-12-20 09:30:00,272.77,274.0,271.3,274.0,253424.0,271.0116,272.2336,269.551,272.2336,253424.0
2024-12-20 09:40:00,273.48,273.48,272.37,272.5,18824.0,271.717,271.717,270.6141,270.7433,18824.0
2024-12-20 09:50:00,272.57,272.66,271.98,272.46,8080.0,270.8129,270.9023,270.2267,270.7036,8080.0
2024-12-20 10:00:00,272.46,272.56,270.6,271.61,25808.0,270.7036,270.8029,268.8556,269.859,25808.0
2024-12-20 10:10:00,271.63,271.8,271.19,271.69,13207.0,269.8789,270.0478,269.4418,269.9385,13207.0
2024-12-20 10:20:00,271.7,272.35,271.14,272.31,14310.0,269.9485,270.5943,269.3921,270.5545,14310.0
2024-12-20 10:30:00,272.28,273.25,272.28,272.67,9182.0,270.5247,271.4885,270.5247,270.9122,9182.0
2024-12-20 10:40:00,272.51,273.34,272.41,273.33,9125.0,270.7532,271.5779,270.6539,271.568,9125.0
2024-12-20 10:50:00,273.26,273.7,273.08,273.26,13052.0,271.4984,271.9356,271.3196,271.4984,13052.0
2024-12-20 11:00:00,273.36,274.22,273.36,274.0,8034.0,271.5978,272.4522,271.5978,272.2336,8034.0
2024-12-20 11:10:00,274.13,274.93,273.99,274.79,7616.0,272.3628,273.1576,272.2237,273.0185,7616.0
2024-12-20 11:20:00,274.69,275.08,274.54,275.08,9511.0,272.9192,273.3067,272.7702,273.3067,9511.0
2024-12-20 11:30:00,275.1,275.42,274.93,275.21,7486.0,273.3265,273.6445,273.1576,273.4358,7486.0
2024-12-20 11:40:00,275.27,275.67,275.27,275.38,6642.0,273.4955,273.8929,273.4955,273.6047,6642.0
2024-12-20 11:50:00,275.15,275.47,274.85,275.35,11137.0,273.3762,273.6942,273.0782,273.5749,11137.0
2024-12-20 12:00:00,275.15,275.6,274.96,275.04,7106.0,273.3762,273.8233,273.1875,273.2669,7106.0
2024-12-20 12:10:00,274.98,275.3,274.76,275.05,8545.0,273.2073,273.5253,272.9887,273.2769,8545.0
2024-12-20 12:20:00,275.12,275.54,275.05,275.24,20226.0,273.3464,273.7637,273.2769,273.4656,20226.0
2024-12-20 12:30:00,275.24,275.24,274.75,274.89,8679.0,273.4656,273.4656,272.9788,273.1179,8679.0
2024-12-20 12:40:00,274.89,274.89,273.93,274.5,21921.0,273.1179,273.1179,272.1641,272.7304,21921.0
2024-12-20 12:50:00,274.38,274.76,273.92,274.47,38383.0,272.6112,272.9887,272.1542,272.7006,38383.0
2024-12-20 13:00:00,274.56,274.56,273.71,273.89,18154.0,272.79,272.79,271.9455,272.1243,18154.0
2024-12-20 13:10:00,273.9,274.09,273.57,273.77,16586.0,272.1343,272.3231,271.8064,272.0051,16586.0
2024-12-20 13:20:00,273.78,273.79,273.43,273.56,10750.0,272.0151,272.025,271.6673,271.7965,10750.0
2024-12-20 13:30:00,273.55,274.32,273.55,273.93,12839.0,271.7865,272.5516,271.7865,272.1641,12839.0
2024-12-20 13:40:00,273.79,274.18,273.54,273.54,16016.0,272.025,272.4125,271.7766,271.7766,16016.0
2024-12-20 13:50:00,273.65,273.84,273.39,273.48,8370.0,271.8859,272.0747,271.6276,271.717,8370.0
2024-12-20 14:00:00,273.21,273.44,272.95,273.1,10707.0,271.4487,271.6773,271.1904,271.3394,10707.0
2024-12-20 14:10:00,273.13,273.43,272.99,273.35,7904.0,271.3692,271.6673,271.2302,271.5878,7904.0
2024-12-20 14:20:00,273.43,273.91,273.41,273.73,12431.0,271.6673,272.1442,271.6474,271.9654,12431.0
2024-12-20 14:30:00,273.73,274.14,273.66,273.9,9169.0,271.9654,272.3727,271.8958,272.1343,9169.0
2024-12-20 14:40:00,273.9,273.96,273.26,273.26,11382.0,272.1343,272.1939,271.4984,271.4984,11382.0
2024-12-20 14:50:00,273.24,273.25,272.9,273.13,11871.0,271.4785,271.4885,271.1407,271.3692,11871.0
2024-12-20 15:00:00,273.19,273.65,273.07,273.36,12298.0,271.4289,271.8859,271.3096,271.5978,12298.0
2024-12-20 15:10:00,273.34,273.37,273.04,273.25,13697.0,271.5779,271.6077,271.2798,271.4885,13697.0
2024-12-20 15:20:00,273.18,273.56,273.0,273.37,14863.0,271.4189,271.7965,271.2401,271.6077,14863.0
2024-12-20 15:30:00,273.4,274.15,273.14,274.01,30733.0,271.6375,272.3827,271.3792,272.2436,30733.0
2024-12-20 15:40:00,274.07,274.24,273.37,273.4,29076.0,272.3032,272.4721,271.6077,271.6375,29076.0
2024-12-20 15:50:00,272.82,273.63,272.59,273.24,138339.0,271.0612,271.866,270.8327,271.4785,138339.0
2024-12-23 09:30:00,271.5,272.95,271.5,272.26,42972.0,269.7498,271.1904,269.7498,270.5049,42972.0
2024-12-23 09:40:00,272.4,272.97,272.34,272.54,18434.0,270.644,271.2103,270.5843,270.7831,18434.0
2024-12-23 09:50:00,272.54,272.73,272.28,272.44,13475.0,270.7831,270.9718,270.5247,270.6837,13475.0
2024-12-23 10:00:00,272.37,273.66,272.1,273.4,32487.0,270.6141,271.8958,270.3459,271.6375,32487.0
2024-12-23 10:10:00,273.38,273.88,272.95,273.79,16108.0,271.6176,272.1144,271.1904,272.025,16108.0
2024-12-23 10:20:00,273.76,274.48,273.72,274.48,12093.0,271.9952,272.7105,271.9554,272.7105,12093.0
2024-12-23 10:30:00,274.5,274.51,273.79,274.18,15801.0,272.7304,272.7404,272.025,272.4125,15801.0
2024-12-23 10:40:00,274.18,274.18,273.57,274.01,31877.0,272.4125,272.4125,271.8064,272.2436,31877.0
2024-12-23 10:50:00,274.01,274.05,273.47,273.67,10411.0,272.2436,272.2833,271.7071,271.9058,10411.0
2024-12-23 11:00:00,273.57,273.92,273.44,273.65,15339.0,271.8064,272.1542,271.6773,271.8859,15339.0
2024-12-23 11:10:00,273.67,274.03,273.59,273.71,10277.0,271.9058,272.2634,271.8263,271.9455,10277.0
2024-12-23 11:20:00,273.57,274.25,273.57,274.05,11492.0,271.8064,272.482,271.8064,272.2833,11492.0
2024-12-23 11:30:00,274.08,274.5,274.08,274.36,20336.0,272.3131,272.7304,272.3131,272.5913,20336.0
2024-12-23 11:40:00,274.39,274.93,274.39,274.92,16051.0,272.6211,273.1576,272.6211,273.1477,16051.0
2024-12-23 11:50:00,274.93,275.1,274.9,275.08,11281.0,273.1576,273.3265,273.1278,273.3067,11281.0
2024-12-23 12:00:00,275.03,275.14,274.6,274.87,12814.0,273.257,273.3663,272.8298,273.098,12814.0
2024-12-23 12:10:00,274.83,275.1,274.48,274.75,9635.0,273.0583,273.3265,272.7105,272.9788,9635.0
2024-12-23 12:20:00,274.79,275.42,274.67,275.29,14668.0,273.0185,273.6445,272.8993,273.5153,14668.0
2024-12-23 12:30:00,275.2,275.32,274.62,274.62,17025.0,273.4259,273.5451,272.8496,272.8496,17025.0
2024-12-23 12:40:00,274.68,275.09,274.58,274.85,11917.0,272.9093,273.3166,272.8099,273.0782,11917.0
2024-12-23 12:50:00,274.85,274.92,274.58,274.73,9154.0,273.0782,273.1477,272.8099,272.9589,9154.0
2024-12-23 13:00:00,274.73,275.4,274.73,275.17,9063.0,272.9589,273.6246,272.9589,273.3961,9063.0
2024-12-23 13:10:00,275.1,275.48,274.92,274.92,9088.0,273.3265,273.7041,273.1477,273.1477,9088.0
2024-12-23 13:20:00,275.29,275.42,275.1,275.3,11668.0,273.5153,273.6445,273.3265,273.5253,11668.0
2024-12-23 13:30:00,275.3,275.33,274.92,275.2,11047.0,273.5253,273.5551,273.1477,273.4259,11047.0
2024-12-23 13:40:00,275.28,275.36,275.03,275.21,9747.0,273.5054,273.5849,273.257,273.4358,9747.0
2024-12-23 13:50:00,275.22,275.41,274.96,275.26,11918.0,273.4458,273.6346,273.1875,273.4855,11918.0
2024-12-23 14:00:00,275.11,275.17,274.69,274.89,12214.0,273.3365,273.3961,272.9192,273.1179,12214.0
2024-12-23 14:10:00,274.89,274.93,274.67,274.68,11180.0,273.1179,273.1576,272.8993,272.9093,11180.0
2024-12-23 14:20:00,274.67,274.74,274.41,274.49,13083.0,272.8993,272.9689,272.641,272.7205,13083.0
2024-12-23 14:30:00,274.55,274.78,274.55,274.62,11015.0,272.7801,273.0086,272.7801,272.8496,11015.0
2024-12-23 14:40:00,274.58,274.73,274.33,274.36,10535.0,272.8099,272.9589,272.5615,272.5913,10535.0
2024-12-23 14:50:00,274.47,274.69,274.35,274.35,10864.0,272.7006,272.9192,272.5814,272.5814,10864.0
2024-12-23 15:00:00,274.35,274.8,274.33,274.66,15544.0,272.5814,273.0285,272.5615,272.8894,15544.0
2024-12-23 15:10:00,274.58,274.62,274.25,274.34,14750.0,272.8099,272.8496,272.482,272.5714,14750.0
2024-12-23 15:20:00,274.38,274.76,274.31,274.62,10449.0,272.6112,272.9887,272.5416,272.8496,10449.0
2024-12-23 15:30:00,274.58,274.93,274.41,274.77,19490.0,272.8099,273.1576,272.641,272.9987,19490.0
2024-12-23 15:40:00,274.87,275.29,274.87,275.1,15437.0,273.098,273.5153,273.098,273.3265,15437.0
2024-12-23 15:50:00,275.05,275.81,275.05,275.47,56971.0,273.2769,274.032,273.2769,273.6942,56971.0
2024-12-24 09:30:00,275.27,276.18,274.6,274.96,13900.0,273.4955,274.3996,272.8298,273.1875,13900.0
2024-12-24 09:40:00,275.38,275.77,275.12,275.6,5275.0,273.6047,273.9922,273.3464,273.8233,5275.0
2024-12-24 09:50:00,275.75,275.84,274.83,275.02,4381.0,273.9724,274.0618,273.0583,273.2471,4381.0
2024-12-24 10:00:00,275.02,275.25,274.64,275.04,15443.0,273.2471,273.4756,272.8695,273.2669,15443.0
2024-12-24 10:10:00,275.06,275.95,274.89,275.85,7537.0,273.2868,274.1711,273.1179,274.0717,7537.0
2024-12-24 10:20:00,275.86,275.86,275.3,275.4,2743.0,274.0816,274.0816,273.5253,273.6246,2743.0
2024-12-24 10:30:00,275.38,276.07,275.37,275.97,4294.0,273.6047,274.2903,273.5948,274.1909,4294.0
2024-12-24 10:40:00,275.85,276.0,275.85,275.97,4338.0,274.0717,274.2207,274.0717,274.1909,4338.0
2024-12-24 10:50:00,275.86,275.94,275.53,275.87,8748.0,274.0816,274.1611,273.7538,274.0916,8748.0
2024-12-24 11:00:00,275.82,275.99,275.71,275.72,4118.0,274.0419,274.2108,273.9326,273.9426,4118.0
2024-12-24 11:10:00,275.59,275.71,275.47,275.56,2422.0,273.8134,273.9326,273.6942,273.7836,2422.0
2024-12-24 11:20:00,275.59,275.81,275.54,275.66,6764.0,273.8134,274.032,273.7637,273.8829,6764.0
2024-12-24 11:30:00,275.54,275.68,275.49,275.54,3484.0,273.7637,273.9028,273.714,273.7637,3484.0
2024-12-24 11:40:00,275.56,275.82,275.56,275.65,4519.0,273.7836,274.0419,273.7836,273.873,4519.0
2024-12-24 11:50:00,275.74,275.79,275.17,275.17,13920.0,273.9624,274.0121,273.3961,273.3961,13920.0
2024-12-24 12:00:00,275.14,275.74,275.13,275.74,2683.0,273.3663,273.9624,273.3564,273.9624,2683.0
2024-12-24 12:10:00,275.83,275.86,275.54,275.7,3737.0,274.0518,274.0816,273.7637,273.9227,3737.0
2024-12-24 12:20:00,275.73,275.93,275.68,275.68,4242.0,273.9525,274.1512,273.9028,273.9028,4242.0
2024-12-24 12:30:00,275.7,275.7,275.36,275.65,8232.0,273.9227,273.9227,273.5849,273.873,8232.0
2024-12-24 12:40:00,275.71,275.8,275.33,275.53,4788.0,273.9326,274.022,273.5551,273.7538,4788.0
2024-12-24 12:50:00,275.69,276.52,275.55,276.42,35766.0,273.9127,274.7374,273.7736,274.638,35766.0
2024-12-26 09:30:00,275.75,277.15,275.71,277.02,29848.0,273.9724,275.3633,273.9326,275.2342,29848.0
2024-12-26 09:40:00,277.03,277.77,276.87,277.77,12843.0,275.2441,275.9793,275.0851,275.9793,12843.0
2024-12-26 09:50:00,277.9,277.9,277.36,277.44,8720.0,276.1085,276.1085,275.572,275.6515,8720.0
2024-12-26 10:00:00,277.27,277.56,276.67,276.94,9525.0,275.4826,275.7707,274.8864,275.1547,9525.0
2024-12-26 10:10:00,276.96,277.34,276.88,277.33,6548.0,275.1746,275.5521,275.0951,275.5422,6548.0
2024-12-26 10:20:00,277.34,277.67,277.32,277.38,10162.0,275.5521,275.88,275.5322,275.5919,10162.0
2024-12-26 10:30:00,277.35,277.46,277.0,277.03,6396.0,275.562,275.6713,275.2143,275.2441,6396.0
2024-12-26 10:40:00,277.02,277.84,276.98,277.84,5300.0,275.2342,276.0489,275.1944,276.0489,5300.0
2024-12-26 10:50:00,277.83,277.83,277.52,277.68,9345.0,276.039,276.039,275.7309,275.8899,9345.0
2024-12-26 11:00:00,277.75,278.18,277.75,278.07,3230.0,275.9595,276.3867,275.9595,276.2774,3230.0
2024-12-26 11:10:00,278.07,278.34,277.98,278.33,7031.0,276.2774,276.5457,276.188,276.5357,7031.0
2024-12-26 11:20:00,278.38,278.46,278.18,278.31,5843.0,276.5854,276.6649,276.3867,276.5159,5843.0
2024-12-26 11:30:00,278.26,278.38,278.11,278.38,6207.0,276.4662,276.5854,276.3171,276.5854,6207.0
2024-12-26 11:40:00,278.36,278.65,278.36,278.57,4516.0,276.5655,276.8537,276.5655,276.7742,4516.0
2024-12-26 11:50:00,278.59,278.64,278.43,278.43,5513.0,276.7941,276.8437,276.6351,276.6351,5513.0
2024-12-26 12:00:00,278.43,278.81,278.33,278.81,3540.0,276.6351,277.0126,276.5357,277.0126,3540.0
2024-12-26 12:10:00,278.92,278.95,278.63,278.74,4942.0,277.1219,277.1517,276.8338,276.9431,4942.0
2024-12-26 12:20:00,278.75,278.77,278.48,278.48,6589.0,276.953,276.9729,276.6848,276.6848,6589.0
2024-12-26 12:30:00,278.51,278.71,278.48,278.6,1966.0,276.7146,276.9133,276.6848,276.804,1966.0
2024-12-26 12:40:00,278.61,278.69,278.38,278.48,13983.0,276.8139,276.8934,276.5854,276.6848,13983.0
2024-12-26 12:50:00,278.31,278.76,278.31,278.54,2848.0,276.5159,276.963,276.5159,276.7444,2848.0
2024-12-26 13:00:00,278.46,278.52,278.35,278.45,6405.0,276.6649,276.7245,276.5556,276.655,6405.0
2024-12-26 13:10:00,278.45,278.45,278.21,278.34,5980.0,276.655,276.655,276.4165,276.5457,5980.0
2024-12-26 13:20:00,278.35,278.35,278.12,278.23,2750.0,276.5556,276.5556,276.3271,276.4364,2750.0
2024-12-26 13:30:00,278.25,278.28,278.04,278.25,4361.0,276.4562,276.486,276.2476,276.4562,4361.0
2024-12-26 13:40:00,278.21,278.25,278.0,278.23,3139.0,276.4165,276.4562,276.2079,276.4364,3139.0
2024-12-26 13:50:00,278.23,278.33,278.22,278.31,2489.0,276.4364,276.5357,276.4264,276.5159,2489.0
2024-12-26 14:00:00,278.29,278.29,278.0,278.0,9858.0,276.496,276.496,276.2079,276.2079,9858.0
2024-12-26 14:10:00,278.06,278.26,278.01,278.2,5567.0,276.2675,276.4662,276.2178,276.4066,5567.0
2024-12-26 14:20:00,278.04,278.17,278.0,278.0,6861.0,276.2476,276.3768,276.2079,276.2079,6861.0
2024-12-26 14:30:00,278.12,278.25,278.04,278.24,6737.0,276.3271,276.4562,276.2476,276.4463,6737.0
2024-12-26 14:40:00,278.29,278.42,278.17,278.35,6347.0,276.496,276.6251,276.3768,276.5556,6347.0
2024-12-26 14:50:00,278.31,278.34,278.23,278.29,3404.0,276.5159,276.5457,276.4364,276.496,3404.0
2024-12-26 15:00:00,278.3,278.5,278.22,278.5,9277.0,276.5059,276.7046,276.4264,276.7046,9277.0
2024-12-26 15:10:00,278.53,278.67,278.34,278.35,5574.0,276.7344,276.8735,276.5457,276.5556,5574.0
2024-12-26 15:20:00,278.38,278.56,278.33,278.4,6662.0,276.5854,276.7642,276.5357,276.6053,6662.0
2024-12-26 15:30:00,278.27,278.34,278.07,278.22,8219.0,276.4761,276.5457,276.2774,276.4264,8219.0
2024-12-26 15:40:00,278.23,278.4,278.15,278.22,11145.0,276.4364,276.6053,276.3569,276.4264,11145.0
2024-12-26 15:50:00,278.17,278.56,278.0,278.31,47729.0,276.3768,276.7642,276.2079,276.5159,47729.0
2024-12-27 09:30:00,276.61,278.75,276.61,278.75,14539.0,274.8268,276.953,274.8268,276.953,14539.0
2024-12-27 09:40:00,278.55,279.49,278.54,279.49,6810.0,276.7543,277.6882,276.7444,277.6882,6810.0
2024-12-27 09:50:00,279.49,279.62,279.07,279.47,5515.0,277.6882,277.8174,277.271,277.6684,5515.0
2024-12-27 10:00:00,279.54,280.33,279.23,280.18,20102.0,277.7379,278.5228,277.4299,278.3738,20102.0
2024-12-27 10:10:00,280.18,280.34,279.44,279.61,15277.0,278.3738,278.5328,277.6386,277.8075,15277.0
2024-12-27 10:20:00,279.52,279.62,278.91,278.96,6166.0,277.7181,277.8174,277.112,277.1617,6166.0
2024-12-27 10:30:00,278.69,278.87,278.5,278.5,2332.0,276.8934,277.0722,276.7046,276.7046,2332.0
2024-12-27 10:40:00,278.5,279.42,278.5,279.38,10307.0,276.7046,277.6187,276.7046,277.579,10307.0
2024-12-27 10:50:00,279.3,279.55,278.54,278.54,6161.0,277.4995,277.7479,276.7444,276.7444,6161.0
2024-12-27 11:00:00,278.55,278.55,278.16,278.2,9115.0,276.7543,276.7543,276.3668,276.4066,9115.0
2024-12-27 11:10:00,278.4,278.59,278.03,278.13,6510.0,276.6053,276.7941,276.2377,276.337,6510.0
2024-12-27 11:20:00,278.27,278.51,278.17,278.38,6619.0,276.4761,276.7146,276.3768,276.5854,6619.0
2024-12-27 11:30:00,278.44,279.04,278.44,278.78,7391.0,276.645,277.2411,276.645,276.9828,7391.0
2024-12-27 11:40:00,278.69,278.81,278.27,278.27,1914.0,276.8934,277.0126,276.4761,276.4761,1914.0
2024-12-27 11:50:00,278.15,278.15,277.87,278.06,12553.0,276.3569,276.3569,276.0787,276.2675,12553.0
2024-12-27 12:00:00,277.89,277.89,277.5,277.72,7534.0,276.0986,276.0986,275.7111,275.9297,7534.0
2024-12-27 12:10:00,277.73,277.94,277.58,277.85,5268.0,275.9396,276.1482,275.7906,276.0588,5268.0
2024-12-27 12:20:00,277.65,277.86,277.58,277.66,6796.0,275.8601,276.0688,275.7906,275.87,6796.0
2024-12-27 12:30:00,277.65,277.76,277.36,277.36,8921.0,275.8601,275.9694,275.572,275.572,8921.0
2024-12-27 12:40:00,277.26,277.53,277.24,277.41,6906.0,275.4726,275.7409,275.4528,275.6217,6906.0
2024-12-27 12:50:00,277.4,277.72,277.4,277.53,7710.0,275.6117,275.9297,275.6117,275.7409,7710.0
2024-12-27 13:00:00,277.64,277.67,277.39,277.39,5209.0,275.8502,275.88,275.6018,275.6018,5209.0
2024-12-27 13:10:00,277.36,277.68,277.35,277.41,6546.0,275.572,275.8899,275.562,275.6217,6546.0
2024-12-27 13:20:00,277.5,277.5,277.22,277.42,6107.0,275.7111,275.7111,275.4329,275.6316,6107.0
2024-12-27 13:30:00,277.34,277.58,277.34,277.56,6503.0,275.5521,275.7906,275.5521,275.7707,6503.0
2024-12-27 13:40:00,277.56,277.75,277.52,277.6,7063.0,275.7707,275.9595,275.7309,275.8104,7063.0
2024-12-27 13:50:00,277.67,277.7,277.52,277.6,6591.0,275.88,275.9098,275.7309,275.8104,6591.0
2024-12-27 14:00:00,277.52,277.91,277.52,277.9,8472.0,275.7309,276.1184,275.7309,276.1085,8472.0
2024-12-27 14:10:00,277.89,278.31,277.86,278.17,14371.0,276.0986,276.5159,276.0688,276.3768,14371.0
2024-12-27 14:20:00,278.19,278.19,277.74,277.94,11585.0,276.3966,276.3966,275.9495,276.1482,11585.0
2024-12-27 14:30:00,277.91,278.13,277.7,278.07,27221.0,276.1184,276.337,275.9098,276.2774,27221.0
2024-12-27 14:40:00,278.14,278.46,278.06,278.45,8120.0,276.347,276.6649,276.2675,276.655,8120.0
2024-12-27 14:50:00,278.38,278.43,278.15,278.24,8423.0,276.5854,276.6351,276.3569,276.4463,8423.0
2024-12-27 15:00:00,278.17,278.17,277.7,278.0,14473.0,276.3768,276.3768,275.9098,276.2079,14473.0
2024-12-27 15:10:00,277.94,278.0,277.57,277.66,9301.0,276.1482,276.2079,275.7806,275.87,9301.0
2024-12-27 15:20:00,277.59,277.76,277.38,277.44,50854.0,275.8005,275.9694,275.5919,275.6515,50854.0
2024-12-27 15:30:00,277.41,277.54,277.16,277.34,20566.0,275.6217,275.7508,275.3733,275.5521,20566.0
2024-12-27 15:40:00,277.34,277.54,277.0,277.54,19324.0,275.5521,275.7508,275.2143,275.7508,19324.0
2024-12-27 15:50:00,277.67,278.21,277.46,277.79,80391.0,275.88,276.4165,275.6713,275.9992,80391.0
2024-12-30 09:30:00,275.27,276.34,274.81,275.18,40719.0,273.4955,274.5586,273.0384,273.406,40719.0
2024-12-30 09:40:00,275.05,275.51,274.25,274.43,20181.0,273.2769,273.7339,272.482,272.6609,20181.0
2024-12-30 09:50:00,274.5,274.67,274.14,274.15,11190.0,272.7304,272.8993,272.3727,272.3827,11190.0
2024-12-30 10:00:00,274.25,274.35,273.4,273.63,21388.0,272.482,272.5814,271.6375,271.866,21388.0
2024-12-30 10:10:00,273.52,274.43,273.52,274.35,27331.0,271.7567,272.6609,271.7567,272.5814,27331.0
2024-12-30 10:20:00,274.41,274.5,274.1,274.45,17267.0,272.641,272.7304,272.333,272.6807,17267.0
2024-12-30 10:30:00,274.46,274.8,274.38,274.8,16121.0,272.6907,273.0285,272.6112,273.0285,16121.0
2024-12-30 10:40:00,274.75,275.0,274.51,274.51,13884.0,272.9788,273.2272,272.7404,272.7404,13884.0
2024-12-30 10:50:00,274.65,275.59,274.65,275.59,7794.0,272.8795,273.8134,272.8795,273.8134,7794.0
2024-12-30 11:00:00,275.47,276.0,275.39,275.85,9118.0,273.6942,274.2207,273.6147,274.0717,9118.0
2024-12-30 11:10:00,275.91,276.08,275.74,276.02,3874.0,274.1313,274.3002,273.9624,274.2406,3874.0
2024-12-30 11:20:00,275.86,276.2,275.86,276.2,4450.0,274.0816,274.4195,274.0816,274.4195,4450.0
2024-12-30 11:30:00,276.06,276.31,275.86,275.87,8238.0,274.2804,274.5287,274.0816,274.0916,8238.0
2024-12-30 11:40:00,275.99,276.19,275.5,275.56,8734.0,274.2108,274.4095,273.724,273.7836,8734.0
2024-12-30 11:50:00,275.65,276.0,275.6,275.89,4195.0,273.873,274.2207,273.8233,274.1115,4195.0
2024-12-30 12:00:00,275.91,276.15,275.89,275.98,7038.0,274.1313,274.3698,274.1115,274.2009,7038.0
2024-12-30 12:10:00,275.95,276.11,275.83,275.95,3185.0,274.1711,274.33,274.0518,274.1711,3185.0
2024-12-30 12:20:00,276.07,276.14,275.73,275.8,7516.0,274.2903,274.3598,273.9525,274.022,7516.0
2024-12-30 12:30:00,275.8,275.82,275.63,275.71,5463.0,274.022,274.0419,273.8531,273.9326,5463.0
2024-12-30 12:40:00,275.71,276.0,275.5,276.0,5503.0,273.9326,274.2207,273.724,274.2207,5503.0
2024-12-30 12:50:00,275.93,276.0,275.36,275.78,11230.0,274.1512,274.2207,273.5849,274.0022,11230.0
2024-12-30 13:00:00,275.71,275.82,275.35,275.73,5456.0,273.9326,274.0419,273.5749,273.9525,5456.0
2024-12-30 13:10:00,275.9,276.08,275.71,275.75,8197.0,274.1214,274.3002,273.9326,273.9724,8197.0
2024-12-30 13:20:00,275.84,276.04,275.76,276.04,8305.0,274.0618,274.2605,273.9823,274.2605,8305.0
2024-12-30 13:30:00,275.88,276.12,275.73,275.92,12391.0,274.1015,274.34,273.9525,274.1413,12391.0
2024-12-30 13:40:00,275.92,276.06,275.8,275.86,3507.0,274.1413,274.2804,274.022,274.0816,3507.0
2024-12-30 13:50:00,275.93,276.15,275.79,276.01,7484.0,274.1512,274.3698,274.0121,274.2307,7484.0
2024-12-30 14:00:00,276.08,276.08,275.84,276.04,4533.0,274.3002,274.3002,274.0618,274.2605,4533.0
2024-12-30 14:10:00,276.0,276.02,275.8,275.8,5127.0,274.2207,274.2406,274.022,274.022,5127.0
2024-12-30 14:20:00,275.82,276.04,275.5,276.04,4182.0,274.0419,274.2605,273.724,274.2605,4182.0
2024-12-30 14:30:00,275.84,276.04,275.73,275.95,5866.0,274.0618,274.2605,273.9525,274.1711,5866.0
2024-12-30 14:40:00,275.94,276.09,275.89,276.03,7917.0,274.1611,274.3102,274.1115,274.2506,7917.0
2024-12-30 14:50:00,276.01,276.07,275.86,275.97,7760.0,274.2307,274.2903,274.0816,274.1909,7760.0
2024-12-30 15:00:00,275.86,276.01,275.64,275.73,8844.0,274.0816,274.2307,273.8631,273.9525,8844.0
2024-12-30 15:10:00,275.73,276.1,275.72,276.0,9306.0,273.9525,274.3201,273.9426,274.2207,9306.0
2024-12-30 15:20:00,275.92,276.11,275.7,275.71,8027.0,274.1413,274.33,273.9227,273.9326,8027.0
2024-12-30 15:30:00,275.87,275.92,275.51,275.82,13886.0,274.0916,274.1413,273.7339,274.0419,13886.0
2024-12-30 15:40:00,275.79,276.14,275.71,276.04,17294.0,274.0121,274.3598,273.9326,274.2605,17294.0
2024-12-30 15:50:00,276.05,276.37,275.21,275.33,47819.0,274.2704,274.5884,273.4358,273.5551,47819.0
2024-12-31 09:30:00,275.9,276.43,275.44,275.89,35355.0,274.1214,274.648,273.6644,274.1115,35355.0
2024-12-31 09:40:00,275.67,276.17,275.43,275.96,20042.0,273.8929,274.3897,273.6544,274.181,20042.0
2024-12-31 09:50:00,275.58,276.25,275.58,276.1,15911.0,273.8035,274.4691,273.8035,274.3201,15911.0
2024-12-31 10:00:00,276.24,276.73,276.0,276.17,18953.0,274.4592,274.946,274.2207,274.3897,18953.0
2024-12-31 10:10:00,276.4,276.63,276.0,276.45,12220.0,274.6182,274.8467,274.2207,274.6678,12220.0
2024-12-31 10:20:00,276.41,276.67,275.73,275.73,18577.0,274.6281,274.8864,273.9525,273.9525,18577.0
2024-12-31 10:30:00,275.69,275.74,275.16,275.54,14068.0,273.9127,273.9624,273.3862,273.7637,14068.0
2024-12-31 10:40:00,275.53,275.79,275.2,275.72,10890.0,273.7538,274.0121,273.4259,273.9426,10890.0
2024-12-31 10:50:00,275.72,275.86,275.38,275.51,8789.0,273.9426,274.0816,273.6047,273.7339,8789.0
2024-12-31 11:00:00,275.45,275.83,275.41,275.57,7809.0,273.6743,274.0518,273.6346,273.7935,7809.0
2024-12-31 11:10:00,275.41,275.73,275.41,275.5,11882.0,273.6346,273.9525,273.6346,273.724,11882.0
2024-12-31 11:20:00,275.35,275.74,275.25,275.64,11588.0,273.5749,273.9624,273.4756,273.8631,11588.0
2024-12-31 11:30:00,275.68,275.72,275.36,275.65,9267.0,273.9028,273.9426,273.5849,273.873,9267.0
2024-12-31 11:40:00,275.69,275.74,275.33,275.39,10086.0,273.9127,273.9624,273.5551,273.6147,10086.0
2024-12-31 11:50:00,275.39,275.43,275.11,275.15,8162.0,273.6147,273.6544,273.3365,273.3762,8162.0
2024-12-31 12:00:00,275.15,275.27,274.72,275.26,14274.0,273.3762,273.4955,272.949,273.4855,14274.0
2024-12-31 12:10:00,275.2,275.41,275.07,275.4,9909.0,273.4259,273.6346,273.2967,273.6246,9909.0
2024-12-31 12:20:00,275.4,275.45,275.17,275.24,13910.0,273.6246,273.6743,273.3961,273.4656,13910.0
2024-12-31 12:30:00,275.12,275.42,275.04,275.42,12990.0,273.3464,273.6445,273.2669,273.6445,12990.0
2024-12-31 12:40:00,275.42,275.5,275.24,275.47,10830.0,273.6445,273.724,273.4656,273.6942,10830.0
2024-12-31 12:50:00,275.36,275.88,275.28,275.86,17109.0,273.5849,274.1015,273.5054,274.0816,17109.0
2024-12-31 13:00:00,275.99,276.24,275.76,276.01,11974.0,274.2108,274.4592,273.9823,274.2307,11974.0
2024-12-31 13:10:00,276.01,276.04,275.65,275.72,7134.0,274.2307,274.2605,273.873,273.9426,7134.0
2024-12-31 13:20:00,275.72,275.72,275.38,275.51,7931.0,273.9426,273.9426,273.6047,273.7339,7931.0
2024-12-31 13:30:00,275.51,275.76,275.41,275.72,13228.0,273.7339,273.9823,273.6346,273.9426,13228.0
2024-12-31 13:40:00,275.72,276.06,275.71,275.92,9113.0,273.9426,274.2804,273.9326,274.1413,9113.0
2024-12-31 13:50:00,275.99,276.11,275.63,275.63,8511.0,274.2108,274.33,273.8531,273.8531,8511.0
2024-12-31 14:00:00,275.64,275.77,275.49,275.69,11401.0,273.8631,273.9922,273.714,273.9127,11401.0
2024-12-31 14:10:00,275.7,275.83,275.4,275.41,13817.0,273.9227,274.0518,273.6246,273.6346,13817.0
2024-12-31 14:20:00,275.44,275.65,275.06,275.5,16140.0,273.6644,273.873,273.2868,273.724,16140.0
2024-12-31 14:30:00,275.44,275.51,275.17,275.49,13026.0,273.6644,273.7339,273.3961,273.714,13026.0
2024-12-31 14:40:00,275.49,275.56,275.35,275.46,12469.0,273.714,273.7836,273.5749,273.6842,12469.0
2024-12-31 14:50:00,275.45,275.79,275.45,275.67,13847.0,273.6743,274.0121,273.6743,273.8929,13847.0
2024-12-31 15:00:00,275.67,275.99,275.61,275.89,14467.0,273.8929,274.2108,273.8333,274.1115,14467.0
2024-12-31 15:10:00,275.87,275.9,275.28,275.56,20408.0,274.0916,274.1214,273.5054,273.7836,20408.0
2024-12-31 15:20:00,275.56,275.9,275.47,275.9,20440.0,273.7836,274.1214,273.6942,274.1214,20440.0
2024-12-31 15:30:00,275.91,276.11,275.67,275.86,25003.0,274.1313,274.33,273.8929,274.0816,25003.0
2024-12-31 15:40:00,275.86,276.29,275.64,276.29,28282.0,274.0816,274.5089,273.8631,274.5089,28282.0
2024-12-31 15:50:00,276.25,276.4,275.5,276.38,122444.0,274.4691,274.6182,273.724,274.5983,122444.0
2025-01-02 09:30:00,277.52,277.71,276.55,277.02,19687.0,275.7309,275.9197,274.7672,275.2342,19687.0
2025-01-02 09:40:00,276.92,277.21,276.15,276.4,4795.0,275.1348,275.4229,274.3698,274.6182,4795.0
2025-01-02 09:50:00,276.34,276.47,275.62,275.83,10127.0,274.5586,274.6877,273.8432,274.0518,10127.0
2025-01-02 10:00:00,275.83,276.12,275.15,275.28,12772.0,274.0518,274.34,273.3762,273.5054,12772.0
2025-01-02 10:10:00,275.26,275.5,274.88,275.3,11881.0,273.4855,273.724,273.108,273.5253,11881.0
2025-01-02 10:20:00,275.27,275.47,274.27,274.48,7178.0,273.4955,273.6942,272.5019,272.7105,7178.0
2025-01-02 10:30:00,274.41,274.62,274.0,274.19,13023.0,272.641,272.8496,272.2336,272.4224,13023.0
2025-01-02 10:40:00,274.1,274.16,273.86,274.01,8535.0,272.333,272.3926,272.0945,272.2436,8535.0
2025-01-02 10:50:00,274.14,274.36,273.91,273.91,7729.0,272.3727,272.5913,272.1442,272.1442,7729.0
2025-01-02 11:00:00,273.81,273.89,272.53,272.62,9256.0,272.0449,272.1243,270.7731,270.8625,9256.0
2025-01-02 11:10:00,272.56,273.01,272.43,272.75,4269.0,270.8029,271.25,270.6738,270.9917,4269.0
2025-01-02 11:20:00,272.62,272.88,272.2,272.63,7374.0,270.8625,271.1209,270.4452,270.8725,7374.0
2025-01-02 11:30:00,272.7,273.38,272.64,273.32,18645.0,270.942,271.6176,270.8824,271.558,18645.0
2025-01-02 11:40:00,273.5,273.5,273.0,273.13,6121.0,271.7369,271.7369,271.2401,271.3692,6121.0
2025-01-02 11:50:00,273.05,273.22,272.68,272.88,11400.0,271.2898,271.4587,270.9221,271.1209,11400.0
2025-01-02 12:00:00,272.94,273.33,272.71,272.83,10179.0,271.1805,271.568,270.952,271.0712,10179.0
2025-01-02 12:10:00,272.9,273.38,272.89,272.89,26252.0,271.1407,271.6176,271.1308,271.1308,26252.0
2025-01-02 12:20:00,272.85,273.28,272.69,272.96,11459.0,271.0911,271.5183,270.9321,271.2003,11459.0
2025-01-02 12:30:00,272.82,273.08,272.37,272.37,10118.0,271.0612,271.3196,270.6141,270.6141,10118.0
2025-01-02 12:40:00,272.51,272.54,271.95,272.36,14435.0,270.7532,270.7831,270.1969,270.6042,14435.0
2025-01-02 12:50:00,272.28,272.89,272.16,272.72,10816.0,270.5247,271.1308,270.4055,270.9619,10816.0
2025-01-02 13:00:00,272.67,272.77,272.27,272.27,9032.0,270.9122,271.0116,270.5148,270.5148,9032.0
2025-01-02 13:10:00,272.25,272.25,271.91,272.02,7763.0,270.4949,270.4949,270.1571,270.2664,7763.0
2025-01-02 13:20:00,272.06,272.24,271.96,272.19,13302.0,270.3061,270.485,270.2068,270.4353,13302.0
2025-01-02 13:30:00,272.11,272.15,271.69,272.04,15769.0,270.3558,270.3956,269.9385,270.2863,15769.0
2025-01-02 13:40:00,272.01,272.01,271.33,271.34,7493.0,270.2565,270.2565,269.5809,269.5908,7493.0
2025-01-02 13:50:00,271.5,271.73,271.24,271.66,6896.0,269.7498,269.9783,269.4914,269.9087,6896.0
2025-01-02 14:00:00,271.68,272.18,271.59,272.11,4553.0,269.9286,270.4254,269.8392,270.3558,4553.0
2025-01-02 14:10:00,271.98,272.08,271.62,271.78,4847.0,270.2267,270.326,269.869,270.028,4847.0
2025-01-02 14:20:00,271.75,272.21,271.68,272.16,6710.0,269.9981,270.4552,269.9286,270.4055,6710.0
2025-01-02 14:30:00,272.1,272.11,271.73,271.99,6502.0,270.3459,270.3558,269.9783,270.2366,6502.0
2025-01-02 14:40:00,271.95,272.3,271.92,272.19,7493.0,270.1969,270.5446,270.167,270.4353,7493.0
2025-01-02 14:50:00,272.1,272.33,271.99,272.09,4176.0,270.3459,270.5744,270.2366,270.336,4176.0
2025-01-02 15:00:00,271.98,272.81,271.93,272.75,13524.0,270.2267,271.0513,270.177,270.9917,13524.0
2025-01-02 15:10:00,272.73,273.1,272.72,273.07,12839.0,270.9718,271.3394,270.9619,271.3096,12839.0
2025-01-02 15:20:00,273.09,273.17,272.89,272.95,14213.0,271.3295,271.409,271.1308,271.1904,14213.0
2025-01-02 15:30:00,272.99,273.25,272.33,272.87,12360.0,271.2302,271.4885,270.5744,271.1109,12360.0
2025-01-02 15:40:00,272.86,273.07,272.71,272.79,9559.0,271.101,271.3096,270.952,271.0314,9559.0
2025-01-02 15:50:00,272.9,273.0,272.27,272.55,57397.0,271.1407,271.2401,270.5148,270.793,57397.0
2025-01-03 09:30:00,273.23,275.0,272.85,272.88,25786.0,271.4686,273.2272,271.0911,271.1209,25786.0
2025-01-03 09:40:00,273.35,273.76,270.55,270.7,22870.0,271.5878,271.9952,268.8059,268.9549,22870.0
2025-01-03 09:50:00,270.63,271.48,270.25,270.88,10605.0,268.8854,269.7299,268.5078,269.1338,10605.0
2025-01-03 10:00:00,271.06,271.9,270.83,271.79,11190.0,269.3126,270.1472,269.0841,270.0379,11190.0
2025-01-03 10:10:00,271.64,271.9,271.27,271.29,10370.0,269.8889,270.1472,269.5212,269.5411,10370.0
2025-01-03 10:20:00,271.32,271.98,271.31,271.98,3682.0,269.5709,270.2267,269.561,270.2267,3682.0
2025-01-03 10:30:00,271.94,272.03,271.62,271.82,8733.0,270.1869,270.2763,269.869,270.0677,8733.0
2025-01-03 10:40:00,271.81,272.09,271.31,271.78,12809.0,270.0578,270.336,269.561,270.028,12809.0
2025-01-03 10:50:00,271.78,272.14,271.54,272.12,7525.0,270.028,270.3856,269.7895,270.3658,7525.0
2025-01-03 11:00:00,272.13,272.37,271.82,272.37,9795.0,270.3757,270.6141,270.0677,270.6141,9795.0
2025-01-03 11:10:00,272.3,272.32,271.32,271.32,5513.0,270.5446,270.5645,269.5709,269.5709,5513.0
2025-01-03 11:20:00,271.28,271.78,271.25,271.59,19390.0,269.5312,270.028,269.5014,269.8392,19390.0
2025-01-03 11:30:00,271.53,272.12,271.5,271.86,6398.0,269.7796,270.3658,269.7498,270.1074,6398.0
2025-01-03 11:40:00,271.95,272.44,271.83,272.34,6189.0,270.1969,270.6837,270.0776,270.5843,6189.0
2025-01-03 11:50:00,272.28,272.39,271.88,272.0,13341.0,270.5247,270.634,270.1273,270.2465,13341.0
2025-01-03 12:00:00,271.86,272.5,271.83,272.2,5337.0,270.1074,270.7433,270.0776,270.4452,5337.0
2025-01-03 12:10:00,272.12,272.2,271.87,271.87,5669.0,270.3658,270.4452,270.1174,270.1174,5669.0
2025-01-03 12:20:00,271.87,272.23,271.77,272.14,8063.0,270.1174,270.4751,270.018,270.3856,8063.0
2025-01-03 12:30:00,272.27,272.52,272.21,272.27,6764.0,270.5148,270.7632,270.4552,270.5148,6764.0
2025-01-03 12:40:00,272.25,272.43,272.18,272.43,3589.0,270.4949,270.6738,270.4254,270.6738,3589.0
2025-01-03 12:50:00,272.37,272.37,271.91,272.17,5331.0,270.6141,270.6141,270.1571,270.4154,5331.0
2025-01-03 13:00:00,272.18,272.18,271.75,271.76,4479.0,270.4254,270.4254,269.9981,270.0081,4479.0
2025-01-03 13:10:00,271.7,272.0,271.7,271.92,9874.0,269.9485,270.2465,269.9485,270.167,9874.0
2025-01-03 13:20:00,271.94,272.07,271.84,272.07,4370.0,270.1869,270.3161,270.0876,270.3161,4370.0
2025-01-03 13:30:00,272.2,272.2,271.83,272.04,6810.0,270.4452,270.4452,270.0776,270.2863,6810.0
2025-01-03 13:40:00,272.03,272.12,271.51,271.89,8492.0,270.2763,270.3658,269.7597,270.1372,8492.0
2025-01-03 13:50:00,271.87,272.02,271.67,271.75,6825.0,270.1174,270.2664,269.9187,269.9981,6825.0
2025-01-03 14:00:00,271.75,271.87,271.38,271.46,12405.0,269.9981,270.1174,269.6305,269.71,12405.0
2025-01-03 14:10:00,271.54,271.82,271.45,271.81,12695.0,269.7895,270.0677,269.7001,270.0578,12695.0
2025-01-03 14:20:00,271.81,271.87,271.45,271.87,13628.0,270.0578,270.1174,269.7001,270.1174,13628.0
2025-01-03 14:30:00,271.87,272.06,271.84,271.84,3378.0,270.1174,270.3061,270.0876,270.0876,3378.0
2025-01-03 14:40:00,271.89,271.93,271.25,271.48,28630.0,270.1372,270.177,269.5014,269.7299,28630.0
2025-01-03 14:50:00,271.44,271.69,271.37,271.58,26489.0,269.6901,269.9385,269.6206,269.8292,26489.0
2025-01-03 15:00:00,271.57,271.75,271.21,271.54,7471.0,269.8193,269.9981,269.4616,269.7895,7471.0
2025-01-03 15:10:00,271.64,271.81,271.53,271.63,6442.0,269.8889,270.0578,269.7796,269.8789,6442.0
2025-01-03 15:20:00,271.61,272.13,271.6,271.89,9837.0,269.859,270.3757,269.8491,270.1372,9837.0
2025-01-03 15:30:00,271.88,272.06,271.48,271.49,20944.0,270.1273,270.3061,269.7299,269.7398,20944.0
2025-01-03 15:40:00,271.51,271.67,271.19,271.24,10420.0,269.7597,269.9187,269.4418,269.4914,10420.0
2025-01-03 15:50:00,271.33,271.8,271.01,271.68,89136.0,269.5809,270.0478,269.2629,269.9286,89136.0
2025-01-06 09:30:00,271.51,271.97,269.73,270.0,38017.0,269.7597,270.2167,267.9912,268.2594,38017.0
2025-01-06 09:40:00,269.6,270.71,269.6,270.67,26857.0,267.862,268.9648,267.862,268.9251,26857.0
2025-01-06 09:50:00,270.8,271.2,270.6,270.89,22514.0,269.0543,269.4517,268.8556,269.1437,22514.0
2025-01-06 10:00:00,271.0,271.47,270.9,270.92,42160.0,269.253,269.72,269.1536,269.1735,42160.0
2025-01-06 10:10:00,271.0,271.33,270.01,270.01,33692.0,269.253,269.5809,268.2694,268.2694,33692.0
2025-01-06 10:20:00,270.27,270.29,269.81,270.22,26898.0,268.5277,268.5476,268.0707,268.478,26898.0
2025-01-06 10:30:00,270.22,270.57,269.77,269.81,21845.0,268.478,268.8258,268.0309,268.0707,21845.0
2025-01-06 10:40:00,270.0,270.35,269.79,270.35,13237.0,268.2594,268.6072,268.0508,268.6072,13237.0
2025-01-06 10:50:00,270.35,270.69,270.31,270.46,10049.0,268.6072,268.945,268.5674,268.7165,10049.0
2025-01-06 11:00:00,270.43,270.43,269.59,269.92,16615.0,268.6867,268.6867,267.8521,268.1799,16615.0
2025-01-06 11:10:00,269.91,270.61,269.75,270.5,15841.0,268.17,268.8655,268.011,268.7562,15841.0
2025-01-06 11:20:00,270.53,270.7,270.36,270.47,18662.0,268.786,268.9549,268.6171,268.7264,18662.0
2025-01-06 11:30:00,270.47,271.02,270.43,270.95,38361.0,268.7264,269.2729,268.6867,269.2033,38361.0
2025-01-06 11:40:00,270.92,271.0,270.54,270.88,20084.0,269.1735,269.253,268.7959,269.1338,20084.0
2025-01-06 11:50:00,270.9,270.92,270.65,270.83,23127.0,269.1536,269.1735,268.9052,269.0841,23127.0
2025-01-06 12:00:00,270.86,270.88,270.15,270.45,21267.0,269.1139,269.1338,268.4085,268.7065,21267.0
2025-01-06 12:10:00,270.57,270.62,270.32,270.42,13853.0,268.8258,268.8754,268.5774,268.6767,13853.0
2025-01-06 12:20:00,270.48,270.52,270.23,270.27,15385.0,268.7363,268.7761,268.4879,268.5277,15385.0
2025-01-06 12:30:00,270.21,270.55,270.16,270.54,12472.0,268.4681,268.8059,268.4184,268.7959,12472.0
2025-01-06 12:40:00,270.5,270.51,270.19,270.3,5491.0,268.7562,268.7661,268.4482,268.5575,5491.0
2025-01-06 12:50:00,270.27,270.33,269.94,270.13,8599.0,268.5277,268.5873,268.1998,268.3886,8599.0
2025-01-06 13:00:00,270.17,270.19,269.84,269.89,4822.0,268.4283,268.4482,268.1005,268.1501,4822.0
2025-01-06 13:10:00,269.8,270.21,269.73,270.15,27824.0,268.0607,268.4681,267.9912,268.4085,27824.0
2025-01-06 13:20:00,270.13,270.33,269.98,269.98,7961.0,268.3886,268.5873,268.2396,268.2396,7961.0
2025-01-06 13:30:00,270.12,270.23,269.69,269.84,14162.0,268.3787,268.4879,267.9514,268.1005,14162.0
2025-01-06 13:40:00,269.84,269.84,269.34,269.37,13463.0,268.1005,268.1005,267.6037,267.6335,13463.0
2025-01-06 13:50:00,269.37,269.59,269.34,269.46,13421.0,267.6335,267.8521,267.6037,267.7229,13421.0
2025-01-06 14:00:00,269.48,269.55,269.31,269.46,12161.0,267.7428,267.8123,267.5739,267.7229,12161.0
2025-01-06 14:10:00,269.46,269.54,269.33,269.38,28064.0,267.7229,267.8024,267.5937,267.6434,28064.0
2025-01-06 14:20:00,269.4,269.4,268.8,268.97,11208.0,267.6633,267.6633,267.0672,267.2361,11208.0
2025-01-06 14:30:00,268.9,269.15,268.77,268.77,26462.0,267.1665,267.4149,267.0374,267.0374,26462.0
2025-01-06 14:40:00,268.71,269.01,268.55,268.98,10422.0,266.9777,267.2758,266.8188,267.246,10422.0
2025-01-06 14:50:00,268.99,269.06,268.75,268.89,13096.0,267.2559,267.3255,267.0175,267.1566,13096.0
2025-01-06 15:00:00,268.89,268.93,268.42,268.57,18187.0,267.1566,267.1963,266.6896,266.8386,18187.0
2025-01-06 15:10:00,268.62,268.64,268.09,268.18,16621.0,266.8883,266.9082,266.3617,266.4512,16621.0
2025-01-06 15:20:00,268.19,268.37,267.89,267.89,16509.0,266.4611,266.6399,266.163,266.163,16509.0
2025-01-06 15:30:00,267.87,268.04,267.61,267.75,20565.0,266.1432,266.3121,265.8848,266.0239,20565.0
2025-01-06 15:40:00,267.65,267.79,267.24,267.33,42453.0,265.9246,266.0637,265.5172,265.6066,42453.0
2025-01-06 15:50:00,267.38,267.61,267.0,267.45,157095.0,265.6563,265.8848,265.2788,265.7259,157095.0
2025-01-07 09:30:00,268.19,269.02,267.59,268.67,39054.0,266.4611,267.2857,265.865,266.938,39054.0
2025-01-07 09:40:00,268.66,269.06,267.49,267.72,15700.0,266.9281,267.3255,265.7656,265.9941,15700.0
2025-01-07 09:50:00,267.72,268.17,267.72,268.17,15626.0,265.9941,266.4412,265.9941,266.4412,15626.0
2025-01-07 10:00:00,267.94,268.45,267.53,268.12,24207.0,266.2127,266.7194,265.8053,266.3915,24207.0
2025-01-07 10:10:00,268.18,268.35,267.45,267.92,12542.0,266.4512,266.6201,265.7259,266.1928,12542.0
2025-01-07 10:20:00,268.17,269.49,268.0,269.3,29305.0,266.4412,267.7527,266.2723,267.5639,29305.0
2025-01-07 10:30:00,269.31,271.19,269.24,270.97,48985.0,267.5739,269.4418,267.5043,269.2232,48985.0
2025-01-07 10:40:00,270.88,271.03,270.22,270.56,28576.0,269.1338,269.2828,268.478,268.8158,28576.0
2025-01-07 10:50:00,270.67,271.59,270.59,271.59,13904.0,268.9251,269.8392,268.8456,269.8392,13904.0
2025-01-07 11:00:00,271.6,271.78,271.03,271.03,13974.0,269.8491,270.028,269.2828,269.2828,13974.0
2025-01-07 11:10:00,271.06,271.11,270.49,270.49,7278.0,269.3126,269.3623,268.7463,268.7463,7278.0
2025-01-07 11:20:00,270.69,271.16,270.52,271.11,7151.0,268.945,269.4119,268.7761,269.3623,7151.0
2025-01-07 11:30:00,270.99,271.12,270.6,271.0,17373.0,269.243,269.3722,268.8556,269.253,17373.0
2025-01-07 11:40:00,271.15,271.15,270.44,270.58,17093.0,269.402,269.402,268.6966,268.8357,17093.0
2025-01-07 11:50:00,270.58,270.6,269.94,269.94,14311.0,268.8357,268.8556,268.1998,268.1998,14311.0
2025-01-07 12:00:00,270.1,270.34,269.92,269.97,24981.0,268.3588,268.5972,268.1799,268.2296,24981.0
2025-01-07 12:10:00,270.07,270.64,270.01,270.6,15121.0,268.329,268.8953,268.2694,268.8556,15121.0
2025-01-07 12:20:00,270.6,270.6,270.1,270.18,5219.0,268.8556,268.8556,268.3588,268.4383,5219.0
2025-01-07 12:30:00,270.24,270.6,270.2,270.2,5146.0,268.4979,268.8556,268.4581,268.4581,5146.0
2025-01-07 12:40:00,270.1,270.17,269.58,269.72,12211.0,268.3588,268.4283,267.8421,267.9812,12211.0
2025-01-07 12:50:00,269.61,270.0,269.25,270.0,11192.0,267.8719,268.2594,267.5143,268.2594,11192.0
2025-01-07 13:00:00,270.0,270.21,269.91,270.21,8825.0,268.2594,268.4681,268.17,268.4681,8825.0
2025-01-07 13:10:00,270.19,270.3,270.0,270.14,6195.0,268.4482,268.5575,268.2594,268.3985,6195.0
2025-01-07 13:20:00,270.14,270.19,269.95,270.16,8524.0,268.3985,268.4482,268.2097,268.4184,8524.0
2025-01-07 13:30:00,270.09,270.46,270.03,270.12,8024.0,268.3488,268.7165,268.2892,268.3787,8024.0
2025-01-07 13:40:00,269.94,270.01,269.65,269.85,6853.0,268.1998,268.2694,267.9117,268.1104,6853.0
2025-01-07 13:50:00,269.92,269.98,269.76,269.88,2717.0,268.1799,268.2396,268.021,268.1402,2717.0
2025-01-07 14:00:00,269.79,269.79,269.4,269.46,5465.0,268.0508,268.0508,267.6633,267.7229,5465.0
2025-01-07 14:10:00,269.43,269.72,269.13,269.13,13846.0,267.6931,267.9812,267.395,267.395,13846.0
2025-01-07 14:20:00,269.11,269.36,269.09,269.24,9974.0,267.3752,267.6236,267.3553,267.5043,9974.0
2025-01-07 14:30:00,269.14,269.24,268.93,269.04,9996.0,267.405,267.5043,267.1963,267.3056,9996.0
2025-01-07 14:40:00,268.98,269.59,268.92,269.3,10069.0,267.246,267.8521,267.1864,267.5639,10069.0
2025-01-07 14:50:00,269.3,269.4,269.23,269.29,12946.0,267.5639,267.6633,267.4944,267.554,12946.0
2025-01-07 15:00:00,269.31,269.31,268.6,268.78,10513.0,267.5739,267.5739,266.8685,267.0473,10513.0
2025-01-07 15:10:00,268.76,268.82,268.45,268.5,21543.0,267.0274,267.087,266.7194,266.7691,21543.0
2025-01-07 15:20:00,268.42,268.46,267.94,267.98,23911.0,266.6896,266.7294,266.2127,266.2524,23911.0
2025-01-07 15:30:00,268.05,268.22,267.53,267.72,23551.0,266.322,266.4909,265.8053,265.9941,23551.0
2025-01-07 15:40:00,267.79,268.04,267.64,267.86,29892.0,266.0637,266.3121,265.9146,266.1332,29892.0
2025-01-07 15:50:00,267.78,268.76,267.7,268.74,207221.0,266.0537,267.0274,265.9743,267.0075,207221.0
2025-01-08 09:30:00,268.0,268.13,264.17,265.9,184391.0,266.2723,266.4015,262.467,264.1859,184391.0
2025-01-08 09:40:00,265.59,265.89,264.99,265.29,384523.0,263.8779,264.1759,263.2817,263.5798,384523.0
2025-01-08 09:50:00,265.29,265.78,264.35,264.35,34389.0,263.5798,264.0666,262.6458,262.6458,34389.0
2025-01-08 10:00:00,264.54,265.85,264.34,265.56,16113.0,262.8346,264.1362,262.6359,263.848,16113.0
2025-01-08 10:10:00,265.56,266.17,265.25,265.3,14041.0,263.848,264.4541,263.54,263.5897,14041.0
2025-01-08 10:20:00,265.31,265.37,264.77,265.16,20652.0,263.5997,263.6593,263.0631,263.4506,20652.0
2025-01-08 10:30:00,264.87,265.12,264.6,264.94,16962.0,263.1625,263.4109,262.8942,263.232,16962.0
2025-01-08 10:40:00,264.81,266.09,264.8,265.97,11766.0,263.1029,264.3746,263.0929,264.2554,11766.0
2025-01-08 10:50:00,265.97,266.66,265.96,266.51,9752.0,264.2554,264.941,264.2455,264.7919,9752.0
2025-01-08 11:00:00,266.51,267.15,266.46,267.1,16169.0,264.7919,265.4278,264.7422,265.3781,16169.0
2025-01-08 11:10:00,267.0,267.02,265.79,266.24,15720.0,265.2788,265.2986,264.0766,264.5237,15720.0
2025-01-08 11:20:00,266.24,266.53,265.88,266.53,40452.0,264.5237,264.8118,264.166,264.8118,40452.0
2025-01-08 11:30:00,266.73,267.13,266.63,266.93,36614.0,265.0105,265.4079,264.9112,265.2092,36614.0
2025-01-08 11:40:00,267.0,267.51,266.43,267.32,25508.0,265.2788,265.7855,264.7124,265.5967,25508.0
2025-01-08 11:50:00,267.32,267.48,266.97,267.28,24205.0,265.5967,265.7557,265.249,265.557,24205.0
2025-01-08 12:00:00,267.28,267.33,266.43,266.63,9536.0,265.557,265.6066,264.7124,264.9112,9536.0
2025-01-08 12:10:00,266.63,266.87,266.57,266.75,9385.0,264.9112,265.1496,264.8515,265.0304,9385.0
2025-01-08 12:20:00,266.75,266.86,266.01,266.25,10386.0,265.0304,265.1397,264.2951,264.5336,10386.0
2025-01-08 12:30:00,266.25,266.51,265.56,265.84,19570.0,264.5336,264.7919,263.848,264.1262,19570.0
2025-01-08 12:40:00,266.05,266.05,265.69,265.72,8339.0,264.3349,264.3349,263.9772,264.007,8339.0
2025-01-08 12:50:00,265.86,266.2,265.71,266.07,4173.0,264.1461,264.4839,263.9971,264.3548,4173.0
2025-01-08 13:00:00,266.18,266.42,266.06,266.16,9712.0,264.4641,264.7025,264.3448,264.4442,9712.0
2025-01-08 13:10:00,266.12,266.16,265.72,266.07,43062.0,264.4044,264.4442,264.007,264.3548,43062.0
2025-01-08 13:20:00,265.98,266.07,265.58,265.75,7040.0,264.2653,264.3548,263.8679,264.0368,7040.0
2025-01-08 13:30:00,265.75,266.16,265.64,266.09,11438.0,264.0368,264.4442,263.9275,264.3746,11438.0
2025-01-08 13:40:00,266.1,266.35,265.92,265.97,16912.0,264.3846,264.633,264.2057,264.2554,16912.0
2025-01-08 13:50:00,266.09,266.15,265.71,265.88,25991.0,264.3746,264.4342,263.9971,264.166,25991.0
2025-01-08 14:00:00,265.87,266.61,265.85,266.48,22825.0,264.1561,264.8913,264.1362,264.7621,22825.0
2025-01-08 14:10:00,266.48,266.48,266.06,266.33,22006.0,264.7621,264.7621,264.3448,264.6131,22006.0
2025-01-08 14:20:00,266.33,266.52,266.25,266.36,39543.0,264.6131,264.8019,264.5336,264.6429,39543.0
2025-01-08 14:30:00,266.43,266.47,266.11,266.11,31717.0,264.7124,264.7522,264.3945,264.3945,31717.0
2025-01-08 14:40:00,266.11,266.22,265.87,265.9,21002.0,264.3945,264.5038,264.1561,264.1859,21002.0
2025-01-08 14:50:00,265.87,265.98,265.36,265.62,21340.0,264.1561,264.2653,263.6493,263.9077,21340.0
2025-01-08 15:00:00,265.69,265.72,265.1,265.24,17180.0,263.9772,264.007,263.391,263.5301,17180.0
2025-01-08 15:10:00,265.39,265.86,265.25,265.79,21871.0,263.6791,264.1461,263.54,264.0766,21871.0
2025-01-08 15:20:00,265.81,266.25,265.76,266.22,25109.0,264.0964,264.5336,264.0468,264.5038,25109.0
2025-01-08 15:30:00,266.13,266.18,265.64,265.68,26775.0,264.4144,264.4641,263.9275,263.9673,26775.0
2025-01-08 15:40:00,265.7,265.88,265.47,265.78,33637.0,263.9871,264.166,263.7586,264.0666,33637.0
2025-01-08 15:50:00,265.89,266.79,265.88,266.65,208448.0,264.1759,265.0701,264.166,264.931,208448.0
2025-01-10 09:30:00,259.09,263.46,258.32,258.95,237632.0,257.4198,261.7616,256.6547,257.2807,237632.0
2025-01-10 09:40:00,258.61,260.12,256.47,256.74,92440.0,256.9429,258.4431,254.8166,255.0849,92440.0
2025-01-10 09:50:00,256.7,258.02,256.06,256.8,221851.0,255.0452,256.3567,254.4093,255.1445,221851.0
2025-01-10 10:00:00,256.37,257.98,256.36,257.13,174845.0,254.7173,256.3169,254.7074,255.4724,174845.0
2025-01-10 10:10:00,257.23,257.7,256.58,257.02,141542.0,255.5717,256.0387,254.9259,255.3631,141542.0
2025-01-10 10:20:00,256.65,257.68,256.65,256.9,54631.0,254.9955,256.0188,254.9955,255.2439,54631.0
2025-01-10 10:30:00,256.79,257.43,256.66,256.66,100469.0,255.1346,255.7705,255.0054,255.0054,100469.0
2025-01-10 10:40:00,256.85,257.01,256.28,257.0,36471.0,255.1942,255.3532,254.6279,255.3432,36471.0
2025-01-10 10:50:00,257.03,257.33,255.73,255.77,68145.0,255.373,255.6711,254.0814,254.1212,68145.0
2025-01-10 11:00:00,255.78,255.78,253.82,254.13,69295.0,254.1311,254.1311,252.1837,252.4917,69295.0
2025-01-10 11:10:00,254.0,254.06,252.64,252.97,69451.0,252.3626,252.4222,251.0113,251.3392,69451.0
2025-01-10 11:20:00,253.22,253.62,252.9,253.31,60282.0,251.5876,251.985,251.2697,251.677,60282.0
2025-01-10 11:30:00,253.31,253.57,252.16,253.37,124217.0,251.677,251.9353,250.5344,251.7366,124217.0
2025-01-10 11:40:00,253.37,253.52,252.72,253.23,86107.0,251.7366,251.8857,251.0908,251.5975,86107.0
2025-01-10 11:50:00,252.79,254.15,252.52,254.15,44128.0,251.1604,252.5116,250.8921,252.5116,44128.0
2025-01-10 12:00:00,254.22,254.87,253.56,253.81,30275.0,252.5812,253.227,251.9254,252.1738,30275.0
2025-01-10 12:10:00,253.84,254.41,253.74,254.4,25102.0,252.2036,252.7699,252.1042,252.76,25102.0
2025-01-10 12:20:00,254.33,254.4,253.64,253.93,20985.0,252.6904,252.76,252.0049,252.293,20985.0
2025-01-10 12:30:00,253.94,254.6,253.91,254.15,17131.0,252.303,252.9587,252.2732,252.5116,17131.0
2025-01-10 12:40:00,254.19,254.34,253.8,254.06,29898.0,252.5513,252.7004,252.1639,252.4222,29898.0
2025-01-10 12:50:00,254.07,254.45,253.48,254.22,12849.0,252.4321,252.8097,251.8459,252.5812,12849.0
2025-01-10 13:00:00,254.22,255.22,254.21,255.17,25734.0,252.5812,253.5747,252.5712,253.525,25734.0
2025-01-10 13:10:00,255.23,255.83,254.93,255.81,20065.0,253.5846,254.1808,253.2866,254.1609,20065.0
2025-01-10 13:20:00,255.74,256.49,255.74,256.2,20357.0,254.0914,254.8365,254.0914,254.5484,20357.0
2025-01-10 13:30:00,256.21,257.15,255.95,256.75,18058.0,254.5583,255.4923,254.3,255.0948,18058.0
2025-01-10 13:40:00,256.65,257.08,256.62,256.79,11688.0,254.9955,255.4227,254.9657,255.1346,11688.0
2025-01-10 13:50:00,256.91,257.04,256.66,257.03,14493.0,255.2538,255.383,255.0054,255.373,14493.0
2025-01-10 14:00:00,256.9,257.04,256.56,256.85,51167.0,255.2439,255.383,254.9061,255.1942,51167.0
2025-01-10 14:10:00,256.85,257.6,256.8,257.51,58119.0,255.1942,255.9394,255.1445,255.8499,58119.0
2025-01-10 14:20:00,257.6,258.1,257.02,257.84,53739.0,255.9394,256.4361,255.3631,256.1778,53739.0
2025-01-10 14:30:00,257.78,257.79,257.35,257.46,71823.0,256.1182,256.1281,255.691,255.8003,71823.0
2025-01-10 14:40:00,257.4,257.79,257.28,257.3,72532.0,255.7407,256.1281,255.6214,255.6413,72532.0
2025-01-10 14:50:00,257.42,258.28,257.35,258.27,29790.0,255.7605,256.615,255.691,256.605,29790.0
2025-01-10 15:00:00,258.18,258.3,257.59,257.59,65154.0,256.5156,256.6349,255.9294,255.9294,65154.0
2025-01-10 15:10:00,257.57,257.64,257.02,257.36,44998.0,255.9096,255.9791,255.3631,255.7009,44998.0
2025-01-10 15:20:00,257.34,257.7,257.34,257.53,41784.0,255.681,256.0387,255.681,255.8698,41784.0
2025-01-10 15:30:00,257.45,258.37,257.26,257.82,96664.0,255.7903,256.7044,255.6016,256.1579,96664.0
2025-01-10 15:40:00,257.64,257.85,257.34,257.49,56981.0,255.9791,256.1878,255.681,255.8301,56981.0
2025-01-10 15:50:00,257.49,258.07,257.47,257.88,203499.0,255.8301,256.4063,255.8102,256.2176,203499.0
2025-01-13 09:30:00,256.97,258.88,256.0,257.41,226202.0,255.3134,257.2111,254.3497,255.7506,226202.0
2025-01-13 09:40:00,257.4,259.44,257.4,259.14,55117.0,255.7407,257.7675,255.7407,257.4694,55117.0
2025-01-13 09:50:00,259.18,260.12,258.88,259.87,42911.0,257.5092,258.4431,257.2111,258.1947,42911.0
2025-01-13 10:00:00,259.87,260.6,259.44,260.38,31821.0,258.1947,258.92,257.7675,258.7014,31821.0
2025-01-13 10:10:00,260.43,260.52,259.66,260.29,41184.0,258.7511,258.8405,257.9861,258.612,41184.0
2025-01-13 10:20:00,260.25,261.13,260.06,260.64,24865.0,258.5723,259.4466,258.3835,258.9598,24865.0
2025-01-13 10:30:00,260.48,260.59,259.57,260.01,38363.0,258.8008,258.9101,257.8967,258.3338,38363.0
2025-01-13 10:40:00,260.12,260.49,259.36,259.59,52466.0,258.4431,258.8107,257.688,257.9165,52466.0
2025-01-13 10:50:00,259.51,260.19,259.51,259.91,27996.0,257.8371,258.5127,257.8371,258.2345,27996.0
2025-01-13 11:00:00,260.12,260.12,259.42,259.81,13951.0,258.4431,258.4431,257.7476,258.1351,13951.0
2025-01-13 11:10:00,259.75,260.26,259.6,260.26,13477.0,258.0755,258.5822,257.9265,258.5822,13477.0
2025-01-13 11:20:00,260.25,260.74,259.95,260.18,22692.0,258.5723,259.0591,258.2742,258.5027,22692.0
2025-01-13 11:30:00,260.32,260.5,259.85,259.95,22471.0,258.6418,258.8207,258.1749,258.2742,22471.0
2025-01-13 11:40:00,259.99,260.53,259.89,260.1,19125.0,258.314,258.8505,258.2146,258.4232,19125.0
2025-01-13 11:50:00,259.93,260.19,259.84,260.0,21509.0,258.2543,258.5127,258.1649,258.3239,21509.0
2025-01-13 12:00:00,259.95,260.19,259.61,259.66,31553.0,258.2742,258.5127,257.9364,257.9861,31553.0
2025-01-13 12:10:00,259.64,260.25,259.41,260.06,30817.0,257.9662,258.5723,257.7377,258.3835,30817.0
2025-01-13 12:20:00,260.16,260.16,259.85,260.06,30320.0,258.4829,258.4829,258.1749,258.3835,30320.0
2025-01-13 12:30:00,260.0,260.0,259.66,259.9,18613.0,258.3239,258.3239,257.9861,258.2245,18613.0
2025-01-13 12:40:00,259.88,260.23,259.88,260.16,19230.0,258.2047,258.5524,258.2047,258.4829,19230.0
2025-01-13 12:50:00,260.06,260.54,259.99,260.43,28208.0,258.3835,258.8604,258.314,258.7511,28208.0
2025-01-13 13:00:00,260.43,260.47,259.93,260.04,13619.0,258.7511,258.7909,258.2543,258.3636,13619.0
2025-01-13 13:10:00,260.04,260.28,259.85,260.18,8649.0,258.3636,258.6021,258.1749,258.5027,8649.0
2025-01-13 13:20:00,260.21,260.36,259.94,260.35,14126.0,258.5325,258.6816,258.2643,258.6716,14126.0
2025-01-13 13:30:00,260.28,260.54,260.14,260.22,25408.0,258.6021,258.8604,258.463,258.5425,25408.0
2025-01-13 13:40:00,260.12,260.44,259.78,260.33,21125.0,258.4431,258.7611,258.1053,258.6518,21125.0
2025-01-13 13:50:00,260.34,260.84,260.23,260.78,11182.0,258.6617,259.1585,258.5524,259.0989,11182.0
2025-01-13 14:00:00,260.79,260.97,260.38,260.97,19938.0,259.1088,259.2876,258.7014,259.2876,19938.0
2025-01-13 14:10:00,260.94,261.19,260.71,260.96,37934.0,259.2578,259.5062,259.0293,259.2777,37934.0
2025-01-13 14:20:00,261.06,261.15,260.76,261.04,46069.0,259.3771,259.4665,259.079,259.3572,46069.0
2025-01-13 14:30:00,261.03,261.24,260.71,261.14,22063.0,259.3473,259.5559,259.0293,259.4565,22063.0
2025-01-13 14:40:00,261.15,261.47,260.93,260.96,25658.0,259.4665,259.7844,259.2479,259.2777,25658.0
2025-01-13 14:50:00,261.04,261.14,260.82,260.92,32519.0,259.3572,259.4565,259.1386,259.238,32519.0
2025-01-13 15:00:00,260.89,260.89,260.56,260.72,24160.0,259.2082,259.2082,258.8803,259.0393,24160.0
2025-01-13 15:10:00,260.72,261.09,260.56,261.09,82253.0,259.0393,259.4069,258.8803,259.4069,82253.0
2025-01-13 15:20:00,261.01,261.12,260.87,261.12,25705.0,259.3274,259.4367,259.1883,259.4367,25705.0
2025-01-13 15:30:00,261.03,261.12,260.71,260.88,32754.0,259.3473,259.4367,259.0293,259.1982,32754.0
2025-01-13 15:40:00,260.88,260.92,260.56,260.77,40444.0,259.1982,259.238,258.8803,259.0889,40444.0
2025-01-13 15:50:00,260.81,261.92,260.81,261.71,218167.0,259.1287,260.2315,259.1287,260.0229,218167.0
2025-01-14 09:30:00,262.27,262.27,260.97,261.19,46520.0,260.5793,260.5793,259.2876,259.5062,46520.0
2025-01-14 09:40:00,261.22,262.39,261.07,261.99,39158.0,259.536,260.6985,259.387,260.3011,39158.0
2025-01-14 09:50:00,261.99,262.57,261.41,262.22,20261.0,260.3011,260.8773,259.7248,260.5296,20261.0
2025-01-14 10:00:00,262.22,262.83,262.04,262.33,32239.0,260.5296,261.1356,260.3507,260.6389,32239.0
2025-01-14 10:10:00,262.22,262.22,261.65,261.82,17176.0,260.5296,260.5296,259.9633,260.1322,17176.0
2025-01-14 10:20:00,261.78,262.45,261.48,262.45,18590.0,260.0924,260.7581,259.7944,260.7581,18590.0
2025-01-14 10:30:00,262.59,262.6,262.3,262.47,8188.0,260.8972,260.9071,260.6091,260.778,8188.0
2025-01-14 10:40:00,262.35,262.84,262.28,262.84,11824.0,260.6587,261.1456,260.5892,261.1456,11824.0
2025-01-14 10:50:00,262.69,262.83,262.14,262.25,17335.0,260.9966,261.1356,260.4501,260.5594,17335.0
2025-01-14 11:00:00,262.21,262.21,261.66,261.74,21077.0,260.5196,260.5196,259.9732,260.0527,21077.0
2025-01-14 11:10:00,261.59,261.61,261.09,261.58,12833.0,259.9036,259.9235,259.4069,259.8937,12833.0
2025-01-14 11:20:00,261.58,261.85,261.39,261.78,16811.0,259.8937,260.162,259.7049,260.0924,16811.0
2025-01-14 11:30:00,261.89,262.14,261.89,261.96,4262.0,260.2017,260.4501,260.2017,260.2713,4262.0
2025-01-14 11:40:00,262.05,262.1,261.88,261.96,2854.0,260.3607,260.4104,260.1918,260.2713,2854.0
2025-01-14 11:50:00,261.95,262.13,261.86,262.02,5013.0,260.2613,260.4402,260.1719,260.3309,5013.0
2025-01-14 12:00:00,261.86,262.39,261.76,262.39,8513.0,260.1719,260.6985,260.0725,260.6985,8513.0
2025-01-14 12:10:00,262.48,262.89,262.45,262.78,7625.0,260.7879,261.1953,260.7581,261.086,7625.0
2025-01-14 12:20:00,262.78,262.88,262.62,262.8,12355.0,261.086,261.1853,260.927,261.1058,12355.0
2025-01-14 12:30:00,262.69,262.74,262.27,262.74,12138.0,260.9966,261.0462,260.5793,261.0462,12138.0
2025-01-14 12:40:00,262.74,262.89,262.58,262.68,7262.0,261.0462,261.1953,260.8873,260.9866,7262.0
2025-01-14 12:50:00,262.77,263.13,262.77,263.04,21167.0,261.076,261.4337,261.076,261.3443,21167.0
2025-01-14 13:00:00,262.92,263.29,262.92,263.25,11871.0,261.2251,261.5927,261.2251,261.5529,11871.0
2025-01-14 13:10:00,263.24,263.3,263.02,263.2,16628.0,261.543,261.6026,261.3244,261.5033,16628.0
2025-01-14 13:20:00,263.26,263.45,263.12,263.37,9632.0,261.5629,261.7517,261.4238,261.6722,9632.0
2025-01-14 13:30:00,263.42,263.83,263.37,263.83,10126.0,261.7218,262.1292,261.6722,262.1292,10126.0
2025-01-14 13:40:00,263.78,264.24,263.65,264.0,34749.0,262.0795,262.5366,261.9504,262.2981,34749.0
2025-01-14 13:50:00,263.98,264.11,263.71,263.81,40478.0,262.2782,262.4074,262.01,262.1093,40478.0
2025-01-14 14:00:00,263.81,264.0,263.71,263.97,15475.0,262.1093,262.2981,262.01,262.2683,15475.0
2025-01-14 14:10:00,263.97,264.39,263.9,264.31,10350.0,262.2683,262.6856,262.1988,262.6061,10350.0
2025-01-14 14:20:00,264.32,264.32,263.93,264.29,15348.0,262.616,262.616,262.2286,262.5862,15348.0
2025-01-14 14:30:00,264.21,264.81,264.16,264.6,18446.0,262.5068,263.1029,262.4571,262.8942,18446.0
2025-01-14 14:40:00,264.54,264.59,264.32,264.48,6691.0,262.8346,262.8843,262.616,262.775,6691.0
2025-01-14 14:50:00,264.4,264.44,263.82,263.94,14472.0,262.6955,262.7353,262.1193,262.2385,14472.0
2025-01-14 15:00:00,263.94,264.23,263.84,264.01,29592.0,262.2385,262.5266,262.1391,262.308,29592.0
2025-01-14 15:10:00,264.0,264.24,263.9,264.06,17832.0,262.2981,262.5366,262.1988,262.3577,17832.0
2025-01-14 15:20:00,264.12,264.36,263.94,264.04,22754.0,262.4173,262.6558,262.2385,262.3378,22754.0
2025-01-14 15:30:00,264.04,264.57,263.94,264.3,32129.0,262.3378,262.8644,262.2385,262.5962,32129.0
2025-01-14 15:40:00,264.27,265.0,264.2,264.97,54186.0,262.5664,263.2917,262.4968,263.2619,54186.0
2025-01-14 15:50:00,264.99,265.81,264.99,265.39,146322.0,263.2817,264.0964,263.2817,263.6791,146322.0
2025-01-15 09:30:00,267.66,268.0,265.75,267.5,41581.0,265.9345,266.2723,264.0368,265.7755,41581.0
2025-01-15 09:40:00,267.82,268.0,267.22,267.83,19032.0,266.0935,266.2723,265.4973,266.1034,19032.0
2025-01-15 09:50:00,267.81,268.59,267.66,267.93,20752.0,266.0835,266.8585,265.9345,266.2028,20752.0
2025-01-15 10:00:00,267.91,268.18,267.38,267.66,18079.0,266.1829,266.4512,265.6563,265.9345,18079.0
2025-01-15 10:10:00,267.7,267.98,267.31,267.44,10537.0,265.9743,266.2524,265.5868,265.7159,10537.0
2025-01-15 10:20:00,267.33,267.36,266.69,266.84,16436.0,265.6066,265.6364,264.9708,265.1198,16436.0
2025-01-15 10:30:00,266.75,267.04,266.47,266.51,21975.0,265.0304,265.3185,264.7522,264.7919,21975.0
2025-01-15 10:40:00,266.51,267.34,266.45,267.1,25040.0,264.7919,265.6166,264.7323,265.3781,25040.0
2025-01-15 10:50:00,266.97,267.57,266.75,267.52,26469.0,265.249,265.8451,265.0304,265.7954,26469.0
2025-01-15 11:00:00,267.62,267.76,267.21,267.49,390147.0,265.8948,266.0339,265.4874,265.7656,390147.0
2025-01-15 11:10:00,267.47,268.34,267.19,268.22,68806.0,265.7457,266.6101,265.4675,266.4909,68806.0
2025-01-15 11:20:00,268.25,268.98,268.24,268.48,18858.0,266.5207,267.246,266.5108,266.7492,18858.0
2025-01-15 11:30:00,268.47,268.87,268.22,268.52,60706.0,266.7393,267.1367,266.4909,266.789,60706.0
2025-01-15 11:40:00,268.68,268.87,268.28,268.77,48344.0,266.9479,267.1367,266.5505,267.0374,48344.0
2025-01-15 11:50:00,268.74,269.05,268.55,268.55,15817.0,267.0075,267.3156,266.8188,266.8188,15817.0
2025-01-15 12:00:00,268.49,268.56,268.07,268.07,6912.0,266.7592,266.8287,266.3419,266.3419,6912.0
2025-01-15 12:10:00,267.94,268.32,267.77,268.17,7928.0,266.2127,266.5903,266.0438,266.4412,7928.0
2025-01-15 12:20:00,268.17,268.44,267.61,267.71,31413.0,266.4412,266.7095,265.8848,265.9842,31413.0
2025-01-15 12:30:00,267.62,267.81,267.45,267.66,12252.0,265.8948,266.0835,265.7259,265.9345,12252.0
2025-01-15 12:40:00,267.6,268.17,267.59,268.02,12207.0,265.8749,266.4412,265.865,266.2922,12207.0
2025-01-15 12:50:00,267.92,268.4,267.9,268.25,10374.0,266.1928,266.6697,266.173,266.5207,10374.0
2025-01-15 13:00:00,268.26,268.4,268.01,268.04,7850.0,266.5306,266.6697,266.2823,266.3121,7850.0
2025-01-15 13:10:00,268.07,268.36,267.97,268.3,14846.0,266.3419,266.63,266.2425,266.5704,14846.0
2025-01-15 13:20:00,268.31,268.44,268.07,268.32,10682.0,266.5803,266.7095,266.3419,266.5903,10682.0
2025-01-15 13:30:00,268.35,268.59,268.27,268.37,12701.0,266.6201,266.8585,266.5406,266.6399,12701.0
2025-01-15 13:40:00,268.45,268.82,268.26,268.82,43329.0,266.7194,267.087,266.5306,267.087,43329.0
2025-01-15 13:50:00,268.82,269.21,268.33,268.88,25653.0,267.087,267.4745,266.6002,267.1466,25653.0
2025-01-15 14:00:00,268.77,268.9,268.34,268.59,16446.0,267.0374,267.1665,266.6101,266.8585,16446.0
2025-01-15 14:10:00,268.49,268.49,267.73,267.98,18572.0,266.7592,266.7592,266.0041,266.2524,18572.0
2025-01-15 14:20:00,267.96,268.36,267.85,268.3,29013.0,266.2326,266.63,266.1233,266.5704,29013.0
2025-01-15 14:30:00,268.31,268.66,268.23,268.52,6503.0,266.5803,266.9281,266.5008,266.789,6503.0
2025-01-15 14:40:00,268.63,268.79,268.16,268.68,14393.0,266.8983,267.0572,266.4313,266.9479,14393.0
2025-01-15 14:50:00,268.75,268.83,268.24,268.43,19072.0,267.0175,267.097,266.5108,266.6995,19072.0
2025-01-15 15:00:00,268.35,268.37,268.03,268.35,11336.0,266.6201,266.6399,266.3021,266.6201,11336.0
2025-01-15 15:10:00,268.29,268.46,268.07,268.09,21972.0,266.5605,266.7294,266.3419,266.3617,21972.0
2025-01-15 15:20:00,268.1,268.31,267.98,268.03,19377.0,266.3717,266.5803,266.2524,266.3021,19377.0
2025-01-15 15:30:00,268.01,268.6,267.95,268.49,36868.0,266.2823,266.8685,266.2226,266.7592,36868.0
2025-01-15 15:40:00,268.5,268.95,268.15,268.92,41261.0,266.7691,267.2162,266.4214,267.1864,41261.0
2025-01-15 15:50:00,268.85,269.34,268.16,268.42,124750.0,267.1168,267.6037,266.4313,266.6896,124750.0
2025-01-16 09:30:00,269.22,271.0,269.22,270.48,30647.0,267.4845,269.253,267.4845,268.7363,30647.0
2025-01-16 09:40:00,270.74,271.55,270.73,270.98,14453.0,268.9947,269.7994,268.9847,269.2331,14453.0
2025-01-16 09:50:00,271.21,271.99,271.03,271.4,32457.0,269.4616,270.2366,269.2828,269.6504,32457.0
2025-01-16 10:00:00,271.33,271.68,270.76,271.44,34788.0,269.5809,269.9286,269.0145,269.6901,34788.0
2025-01-16 10:10:00,271.43,271.86,270.99,271.72,35035.0,269.6802,270.1074,269.243,269.9683,35035.0
2025-01-16 10:20:00,271.44,271.94,271.41,271.64,7416.0,269.6901,270.1869,269.6603,269.8889,7416.0
2025-01-16 10:30:00,271.59,271.96,271.48,271.9,32295.0,269.8392,270.2068,269.7299,270.1472,32295.0
2025-01-16 10:40:00,271.98,272.19,271.46,272.08,15272.0,270.2267,270.4353,269.71,270.326,15272.0
2025-01-16 10:50:00,271.97,272.31,271.7,272.13,22116.0,270.2167,270.5545,269.9485,270.3757,22116.0
2025-01-16 11:00:00,272.27,272.41,271.95,271.95,10959.0,270.5148,270.6539,270.1969,270.1969,10959.0
2025-01-16 11:10:00,272.02,272.24,271.59,272.05,14035.0,270.2664,270.485,269.8392,270.2962,14035.0
2025-01-16 11:20:00,272.05,272.82,271.89,272.56,10558.0,270.2962,271.0612,270.1372,270.8029,10558.0
2025-01-16 11:30:00,272.6,273.21,272.44,273.2,10659.0,270.8427,271.4487,270.6837,271.4388,10659.0
2025-01-16 11:40:00,273.24,273.42,272.89,273.39,6221.0,271.4785,271.6574,271.1308,271.6276,6221.0
2025-01-16 11:50:00,273.54,273.54,273.02,273.53,19020.0,271.7766,271.7766,271.26,271.7667,19020.0
2025-01-16 12:00:00,273.55,274.13,273.55,274.12,14444.0,271.7865,272.3628,271.7865,272.3529,14444.0
2025-01-16 12:10:00,274.13,274.17,273.02,273.05,25282.0,272.3628,272.4025,271.26,271.2898,25282.0
2025-01-16 12:20:00,273.26,273.5,273.17,273.34,14929.0,271.4984,271.7369,271.409,271.5779,14929.0
2025-01-16 12:30:00,273.34,273.34,272.94,273.06,3952.0,271.5779,271.5779,271.1805,271.2997,3952.0
2025-01-16 12:40:00,272.98,273.14,272.85,273.14,7892.0,271.2202,271.3792,271.0911,271.3792,7892.0
2025-01-16 12:50:00,273.21,273.24,272.7,272.79,8876.0,271.4487,271.4785,270.942,271.0314,8876.0
2025-01-16 13:00:00,272.66,272.98,272.65,272.9,4037.0,270.9023,271.2202,270.8923,271.1407,4037.0
2025-01-16 13:10:00,272.93,273.2,272.92,273.2,2694.0,271.1705,271.4388,271.1606,271.4388,2694.0
2025-01-16 13:20:00,273.21,273.21,272.94,272.94,5320.0,271.4487,271.4487,271.1805,271.1805,5320.0
2025-01-16 13:30:00,272.87,273.36,272.84,273.14,6590.0,271.1109,271.5978,271.0811,271.3792,6590.0
2025-01-16 13:40:00,273.25,273.35,272.85,272.99,7683.0,271.4885,271.5878,271.0911,271.2302,7683.0
2025-01-16 13:50:00,273.0,273.12,272.45,272.54,15062.0,271.2401,271.3593,270.6936,270.7831,15062.0
2025-01-16 14:00:00,272.53,272.68,272.28,272.47,2631.0,270.7731,270.9221,270.5247,270.7135,2631.0
2025-01-16 14:10:00,272.45,272.53,272.14,272.25,7019.0,270.6936,270.7731,270.3856,270.4949,7019.0
2025-01-16 14:20:00,272.31,272.44,271.98,272.25,11173.0,270.5545,270.6837,270.2267,270.4949,11173.0
2025-01-16 14:30:00,272.28,272.47,272.18,272.45,7381.0,270.5247,270.7135,270.4254,270.6936,7381.0
2025-01-16 14:40:00,272.47,272.83,272.4,272.48,11299.0,270.7135,271.0712,270.644,270.7234,11299.0
2025-01-16 14:50:00,272.44,272.74,272.36,272.49,9218.0,270.6837,270.9818,270.6042,270.7334,9218.0
2025-01-16 15:00:00,272.48,272.65,272.32,272.35,13782.0,270.7234,270.8923,270.5645,270.5943,13782.0
2025-01-16 15:10:00,272.35,272.77,272.32,272.75,12103.0,270.5943,271.0116,270.5645,270.9917,12103.0
2025-01-16 15:20:00,272.7,272.85,272.59,272.67,12863.0,270.942,271.0911,270.8327,270.9122,12863.0
2025-01-16 15:30:00,272.7,273.49,272.7,273.31,12971.0,270.942,271.7269,270.942,271.5481,12971.0
2025-01-16 15:40:00,273.37,273.56,273.16,273.38,24839.0,271.6077,271.7965,271.3991,271.6176,24839.0
2025-01-16 15:50:00,273.34,273.68,273.27,273.65,87669.0,271.5779,271.9157,271.5083,271.8859,87669.0
2025-01-17 09:30:00,274.02,274.93,272.81,274.35,284539.0,272.2535,273.1576,271.0513,272.5814,284539.0
2025-01-17 09:40:00,274.57,275.22,274.1,274.71,17551.0,272.8,273.4458,272.333,272.9391,17551.0
2025-01-17 09:50:00,274.5,274.98,274.37,274.67,7149.0,272.7304,273.2073,272.6013,272.8993,7149.0
2025-01-17 10:00:00,274.68,274.81,273.88,274.09,36070.0,272.9093,273.0384,272.1144,272.3231,36070.0
2025-01-17 10:10:00,274.25,274.48,274.24,274.3,6763.0,272.482,272.7105,272.4721,272.5317,6763.0
2025-01-17 10:20:00,274.3,274.77,273.9,274.32,14786.0,272.5317,272.9987,272.1343,272.5516,14786.0
2025-01-17 10:30:00,274.47,274.93,274.05,274.93,18800.0,272.7006,273.1576,272.2833,273.1576,18800.0
2025-01-17 10:40:00,274.68,275.01,274.54,274.82,13094.0,272.9093,273.2371,272.7702,273.0484,13094.0
2025-01-17 10:50:00,274.68,275.33,274.68,274.77,10104.0,272.9093,273.5551,272.9093,272.9987,10104.0
2025-01-17 11:00:00,274.77,274.99,274.48,274.92,11202.0,272.9987,273.2173,272.7105,273.1477,11202.0
2025-01-17 11:10:00,274.85,275.04,274.42,274.65,12973.0,273.0782,273.2669,272.6509,272.8795,12973.0
2025-01-17 11:20:00,274.73,275.17,274.57,274.86,22496.0,272.9589,273.3961,272.8,273.0881,22496.0
2025-01-17 11:30:00,274.85,275.11,274.76,274.88,15195.0,273.0782,273.3365,272.9887,273.108,15195.0
2025-01-17 11:40:00,274.72,274.94,274.31,274.43,9796.0,272.949,273.1676,272.5416,272.6609,9796.0
2025-01-17 11:50:00,274.58,274.6,274.39,274.46,48409.0,272.8099,272.8298,272.6211,272.6907,48409.0
2025-01-17 12:00:00,274.3,274.35,273.63,273.63,11631.0,272.5317,272.5814,271.866,271.866,11631.0
2025-01-17 12:10:00,273.68,273.93,273.53,273.81,7982.0,271.9157,272.1641,271.7667,272.0449,7982.0
2025-01-17 12:20:00,273.81,273.94,273.49,273.52,3890.0,272.0449,272.174,271.7269,271.7567,3890.0
2025-01-17 12:30:00,273.5,273.77,273.41,273.54,8078.0,271.7369,272.0051,271.6474,271.7766,8078.0
2025-01-17 12:40:00,273.69,273.73,273.37,273.63,7150.0,271.9256,271.9654,271.6077,271.866,7150.0
2025-01-17 12:50:00,273.64,273.64,273.2,273.34,4630.0,271.876,271.876,271.4388,271.5779,4630.0
2025-01-17 13:00:00,273.29,273.3,272.91,272.92,4261.0,271.5282,271.5382,271.1507,271.1606,4261.0
2025-01-17 13:10:00,272.96,272.99,272.32,272.33,22356.0,271.2003,271.2302,270.5645,270.5744,22356.0
2025-01-17 13:20:00,272.29,272.56,272.28,272.46,8667.0,270.5347,270.8029,270.5247,270.7036,8667.0
2025-01-17 13:30:00,272.46,272.69,272.41,272.62,12086.0,270.7036,270.9321,270.6539,270.8625,12086.0
2025-01-17 13:40:00,272.6,272.75,272.18,272.2,8513.0,270.8427,270.9917,270.4254,270.4452,8513.0
2025-01-17 13:50:00,272.19,272.37,272.11,272.19,6744.0,270.4353,270.6141,270.3558,270.4353,6744.0
2025-01-17 14:00:00,272.19,272.32,271.92,271.93,7421.0,270.4353,270.5645,270.167,270.177,7421.0
2025-01-17 14:10:00,272.05,272.05,271.21,271.43,10376.0,270.2962,270.2962,269.4616,269.6802,10376.0
2025-01-17 14:20:00,271.38,271.54,271.26,271.29,8572.0,269.6305,269.7895,269.5113,269.5411,8572.0
2025-01-17 14:30:00,271.29,271.5,271.18,271.18,16556.0,269.5411,269.7498,269.4318,269.4318,16556.0
2025-01-17 14:40:00,271.17,271.24,270.61,270.76,17918.0,269.4219,269.4914,268.8655,269.0145,17918.0
2025-01-17 14:50:00,270.76,270.83,270.37,270.68,20455.0,269.0145,269.0841,268.627,268.935,20455.0
2025-01-17 15:00:00,270.52,270.52,269.96,270.11,21061.0,268.7761,268.7761,268.2197,268.3687,21061.0
2025-01-17 15:10:00,270.11,270.11,269.67,269.79,23406.0,268.3687,268.3687,267.9316,268.0508,23406.0
2025-01-17 15:20:00,269.88,270.1,269.77,269.94,20964.0,268.1402,268.3588,268.0309,268.1998,20964.0
2025-01-17 15:30:00,269.85,270.18,269.74,270.09,19087.0,268.1104,268.4383,268.0011,268.3488,19087.0
2025-01-17 15:40:00,270.06,270.06,269.56,269.84,25619.0,268.319,268.319,267.8223,268.1005,25619.0
2025-01-17 15:50:00,269.78,270.19,269.19,269.41,105195.0,268.0408,268.4482,267.4546,267.6732,105195.0
2025-01-21 09:30:00,270.0,271.79,269.36,271.4,40554.0,268.2594,270.0379,267.6236,269.6504,40554.0
2025-01-21 09:40:00,271.86,272.59,271.61,272.04,23529.0,270.1074,270.8327,269.859,270.2863,23529.0
2025-01-21 09:50:00,271.9,271.96,270.92,270.92,13203.0,270.1472,270.2068,269.1735,269.1735,13203.0
2025-01-21 10:00:00,271.1,271.52,270.76,271.21,9909.0,269.3523,269.7696,269.0145,269.4616,9909.0
2025-01-21 10:10:00,271.19,271.73,271.16,271.28,15440.0,269.4418,269.9783,269.4119,269.5312,15440.0
2025-01-21 10:20:00,271.38,271.41,270.89,271.29,15014.0,269.6305,269.6603,269.1437,269.5411,15014.0
2025-01-21 10:30:00,271.3,272.25,271.3,272.1,8707.0,269.551,270.4949,269.551,270.3459,8707.0
2025-01-21 10:40:00,272.24,272.31,271.93,272.27,10231.0,270.485,270.5545,270.177,270.5148,10231.0
2025-01-21 10:50:00,272.44,272.77,272.31,272.5,7624.0,270.6837,271.0116,270.5545,270.7433,7624.0
2025-01-21 11:00:00,272.5,272.76,272.36,272.43,7878.0,270.7433,271.0016,270.6042,270.6738,7878.0
2025-01-21 11:10:00,272.38,272.38,271.95,272.24,23548.0,270.6241,270.6241,270.1969,270.485,23548.0
2025-01-21 11:20:00,272.15,272.79,272.14,272.4,8910.0,270.3956,271.0314,270.3856,270.644,8910.0
2025-01-21 11:30:00,272.38,272.64,271.91,271.94,7628.0,270.6241,270.8824,270.1571,270.1869,7628.0
2025-01-21 11:40:00,271.94,272.01,271.59,271.88,10369.0,270.1869,270.2565,269.8392,270.1273,10369.0
2025-01-21 11:50:00,271.84,272.07,271.61,272.01,6393.0,270.0876,270.3161,269.859,270.2565,6393.0
2025-01-21 12:00:00,272.06,272.1,271.48,271.69,8699.0,270.3061,270.3459,269.7299,269.9385,8699.0
2025-01-21 12:10:00,271.69,271.82,271.34,271.73,9492.0,269.9385,270.0677,269.5908,269.9783,9492.0
2025-01-21 12:20:00,271.74,271.81,271.44,271.63,16653.0,269.9882,270.0578,269.6901,269.8789,16653.0
2025-01-21 12:30:00,271.49,271.99,271.11,271.41,34038.0,269.7398,270.2366,269.3623,269.6603,34038.0
2025-01-21 12:40:00,271.44,271.83,271.44,271.71,12348.0,269.6901,270.0776,269.6901,269.9584,12348.0
2025-01-21 12:50:00,271.7,271.71,271.18,271.27,7687.0,269.9485,269.9584,269.4318,269.5212,7687.0
2025-01-21 13:00:00,271.08,271.24,270.88,271.07,7547.0,269.3325,269.4914,269.1338,269.3225,7547.0
2025-01-21 13:10:00,271.07,271.08,270.6,270.8,7003.0,269.3225,269.3325,268.8556,269.0543,7003.0
2025-01-21 13:20:00,270.69,271.13,270.67,271.01,5560.0,268.945,269.3821,268.9251,269.2629,5560.0
2025-01-21 13:30:00,271.01,271.2,270.87,271.02,7127.0,269.2629,269.4517,269.1238,269.2729,7127.0
2025-01-21 13:40:00,271.0,271.1,270.69,270.76,6143.0,269.253,269.3523,268.945,269.0145,6143.0
2025-01-21 13:50:00,270.81,270.99,270.8,270.85,12620.0,269.0642,269.243,269.0543,269.1039,12620.0
2025-01-21 14:00:00,270.86,270.86,270.49,270.68,14421.0,269.1139,269.1139,268.7463,268.935,14421.0
2025-01-21 14:10:00,270.68,270.8,270.4,270.43,20082.0,268.935,269.0543,268.6568,268.6867,20082.0
2025-01-21 14:20:00,270.51,270.51,269.94,269.94,16162.0,268.7661,268.7661,268.1998,268.1998,16162.0
2025-01-21 14:30:00,269.99,270.09,269.56,269.63,12356.0,268.2495,268.3488,267.8223,267.8918,12356.0
2025-01-21 14:40:00,269.67,269.67,269.34,269.44,5088.0,267.9316,267.9316,267.6037,267.703,5088.0
2025-01-21 14:50:00,269.52,269.71,269.38,269.59,14479.0,267.7825,267.9713,267.6434,267.8521,14479.0
2025-01-21 15:00:00,269.6,269.6,269.36,269.54,9073.0,267.862,267.862,267.6236,267.8024,9073.0
2025-01-21 15:10:00,269.52,269.86,269.43,269.69,15371.0,267.7825,268.1203,267.6931,267.9514,15371.0
2025-01-21 15:20:00,269.74,269.92,269.24,269.42,17784.0,268.0011,268.1799,267.5043,267.6832,17784.0
2025-01-21 15:30:00,269.35,269.39,268.71,268.74,58714.0,267.6136,267.6534,266.9777,267.0075,58714.0
2025-01-21 15:40:00,268.65,269.13,268.64,268.86,87163.0,266.9181,267.395,266.9082,267.1268,87163.0
2025-01-21 15:50:00,268.79,269.18,268.02,268.97,277400.0,267.0572,267.4447,266.2922,267.2361,277400.0
2025-01-22 09:30:00,270.48,270.48,268.0,268.13,84797.0,268.7363,268.7363,266.2723,266.4015,84797.0
2025-01-22 09:40:00,268.26,269.83,267.89,269.21,30858.0,266.5306,268.0905,266.163,267.4745,30858.0
2025-01-22 09:50:00,269.21,269.82,269.02,269.54,30228.0,267.4745,268.0806,267.2857,267.8024,30228.0
2025-01-22 10:00:00,269.52,270.39,269.36,270.31,25898.0,267.7825,268.6469,267.6236,268.5674,25898.0
2025-01-22 10:10:00,270.25,270.58,269.79,270.49,38688.0,268.5078,268.8357,268.0508,268.7463,38688.0
2025-01-22 10:20:00,270.66,271.97,270.63,271.32,111407.0,268.9152,270.2167,268.8854,269.5709,111407.0
2025-01-22 10:30:00,271.36,271.4,270.67,271.05,15245.0,269.6107,269.6504,268.9251,269.3027,15245.0
2025-01-22 10:40:00,270.83,271.24,270.56,270.74,43969.0,269.0841,269.4914,268.8158,268.9947,43969.0
2025-01-22 10:50:00,270.81,271.49,270.81,271.45,12950.0,269.0642,269.7398,269.0642,269.7001,12950.0
2025-01-22 11:00:00,271.49,271.49,270.52,270.52,14811.0,269.7398,269.7398,268.7761,268.7761,14811.0
2025-01-22 11:10:00,270.67,270.79,270.22,270.3,14939.0,268.9251,269.0443,268.478,268.5575,14939.0
2025-01-22 11:20:00,270.22,270.5,270.0,270.5,6942.0,268.478,268.7562,268.2594,268.7562,6942.0
2025-01-22 11:30:00,270.55,270.88,270.17,270.37,10345.0,268.8059,269.1338,268.4283,268.627,10345.0
2025-01-22 11:40:00,270.46,270.93,270.19,270.93,7101.0,268.7165,269.1834,268.4482,269.1834,7101.0
2025-01-22 11:50:00,270.85,270.86,270.31,270.46,13497.0,269.1039,269.1139,268.5674,268.7165,13497.0
2025-01-22 12:00:00,270.29,270.58,269.7,269.76,8099.0,268.5476,268.8357,267.9614,268.021,8099.0
2025-01-22 12:10:00,269.77,270.34,269.65,270.34,6954.0,268.0309,268.5972,267.9117,268.5972,6954.0
2025-01-22 12:20:00,270.21,270.67,270.17,270.67,4254.0,268.4681,268.9251,268.4283,268.9251,4254.0
2025-01-22 12:30:00,270.78,270.78,270.45,270.68,7512.0,269.0344,269.0344,268.7065,268.935,7512.0
2025-01-22 12:40:00,270.59,270.72,270.19,270.19,21817.0,268.8456,268.9748,268.4482,268.4482,21817.0
2025-01-22 12:50:00,270.23,270.28,270.0,270.18,7899.0,268.4879,268.5376,268.2594,268.4383,7899.0
2025-01-22 13:00:00,270.15,270.32,270.0,270.02,12799.0,268.4085,268.5774,268.2594,268.2793,12799.0
2025-01-22 13:10:00,270.06,270.66,270.02,270.66,5793.0,268.319,268.9152,268.2793,268.9152,5793.0
2025-01-22 13:20:00,270.66,271.19,270.43,271.19,9193.0,268.9152,269.4418,268.6867,269.4418,9193.0
2025-01-22 13:30:00,271.08,271.17,270.83,270.85,6187.0,269.3325,269.4219,269.0841,269.1039,6187.0
2025-01-22 13:40:00,270.97,271.12,270.83,270.83,5983.0,269.2232,269.3722,269.0841,269.0841,5983.0
2025-01-22 13:50:00,270.91,270.92,270.52,270.54,8234.0,269.1636,269.1735,268.7761,268.7959,8234.0
2025-01-22 14:00:00,270.49,271.0,270.46,270.8,6659.0,268.7463,269.253,268.7165,269.0543,6659.0
2025-01-22 14:10:00,270.7,271.0,270.7,270.91,10412.0,268.9549,269.253,268.9549,269.1636,10412.0
2025-01-22 14:20:00,270.99,271.23,270.64,270.91,31939.0,269.243,269.4815,268.8953,269.1636,31939.0
2025-01-22 14:30:00,270.74,271.26,270.74,271.19,5064.0,268.9947,269.5113,268.9947,269.4418,5064.0
2025-01-22 14:40:00,271.17,271.29,271.01,271.07,5496.0,269.4219,269.5411,269.2629,269.3225,5496.0
2025-01-22 14:50:00,271.15,271.16,270.93,270.96,6544.0,269.402,269.4119,269.1834,269.2132,6544.0
2025-01-22 15:00:00,271.04,271.15,270.88,270.98,14540.0,269.2927,269.402,269.1338,269.2331,14540.0
2025-01-22 15:10:00,271.03,271.09,270.6,270.6,20434.0,269.2828,269.3424,268.8556,268.8556,20434.0
2025-01-22 15:20:00,270.65,270.67,269.61,269.61,41789.0,268.9052,268.9251,267.8719,267.8719,41789.0
2025-01-22 15:30:00,269.61,269.66,268.49,268.62,36723.0,267.8719,267.9216,266.7592,266.8883,36723.0
2025-01-22 15:40:00,268.57,268.69,268.09,268.49,44313.0,266.8386,266.9579,266.3617,266.7592,44313.0
2025-01-22 15:50:00,268.5,269.05,267.87,268.27,151557.0,266.7691,267.3156,266.1432,266.5406,151557.0
2025-01-23 09:30:00,268.33,269.04,267.71,268.24,28228.0,266.6002,267.3056,265.9842,266.5108,28228.0
2025-01-23 09:40:00,267.93,268.18,267.08,267.35,17456.0,266.2028,266.4512,265.3583,265.6265,17456.0
2025-01-23 09:50:00,267.43,267.79,267.1,267.25,11846.0,265.706,266.0637,265.3781,265.5272,11846.0
2025-01-23 10:00:00,267.5,267.53,266.46,266.46,13670.0,265.7755,265.8053,264.7422,264.7422,13670.0
2025-01-23 10:10:00,266.53,266.78,265.53,266.17,9390.0,264.8118,265.0602,263.8182,264.4541,9390.0
2025-01-23 10:20:00,266.17,266.38,265.08,265.3,8868.0,264.4541,264.6628,263.3711,263.5897,8868.0
2025-01-23 10:30:00,265.09,265.48,264.73,264.9,17266.0,263.3811,263.7686,263.0234,263.1923,17266.0
2025-01-23 10:40:00,265.0,265.56,264.78,265.56,19154.0,263.2917,263.848,263.0731,263.848,19154.0
2025-01-23 10:50:00,265.59,265.84,265.48,265.82,9202.0,263.8779,264.1262,263.7686,264.1064,9202.0
2025-01-23 11:00:00,265.83,266.19,265.83,265.98,10701.0,264.1163,264.474,264.1163,264.2653,10701.0
2025-01-23 11:10:00,265.98,265.98,265.31,265.5,17554.0,264.2653,264.2653,263.5997,263.7884,17554.0
2025-01-23 11:20:00,265.47,265.47,265.08,265.08,7727.0,263.7586,263.7586,263.3711,263.3711,7727.0
2025-01-23 11:30:00,265.08,265.26,264.65,264.89,25446.0,263.3711,263.55,262.9439,263.1824,25446.0
2025-01-23 11:40:00,264.9,265.38,264.89,265.12,24582.0,263.1923,263.6692,263.1824,263.4109,24582.0
2025-01-23 11:50:00,265.13,265.68,265.04,265.26,18577.0,263.4208,263.9673,263.3314,263.55,18577.0
2025-01-23 12:00:00,265.38,265.89,265.36,265.87,10735.0,263.6692,264.1759,263.6493,264.1561,10735.0
2025-01-23 12:10:00,265.9,265.97,265.57,265.67,7965.0,264.1859,264.2554,263.858,263.9573,7965.0
2025-01-23 12:20:00,265.63,265.72,265.34,265.41,20849.0,263.9176,264.007,263.6295,263.699,20849.0
2025-01-23 12:30:00,265.54,266.05,265.46,265.78,11917.0,263.8282,264.3349,263.7487,264.0666,11917.0
2025-01-23 12:40:00,265.79,265.99,265.67,265.78,8736.0,264.0766,264.2753,263.9573,264.0666,8736.0
2025-01-23 12:50:00,265.72,266.06,265.6,265.92,17981.0,264.007,264.3448,263.8878,264.2057,17981.0
2025-01-23 13:00:00,266.06,266.18,265.96,266.07,5632.0,264.3448,264.4641,264.2455,264.3548,5632.0
2025-01-23 13:10:00,266.09,266.17,265.96,266.12,6025.0,264.3746,264.4541,264.2455,264.4044,6025.0
2025-01-23 13:20:00,266.06,266.07,265.45,265.67,6563.0,264.3448,264.3548,263.7388,263.9573,6563.0
2025-01-23 13:30:00,265.67,265.67,264.94,265.07,6945.0,263.9573,263.9573,263.232,263.3612,6945.0
2025-01-23 13:40:00,265.03,265.12,264.75,264.85,13784.0,263.3215,263.4109,263.0433,263.1426,13784.0
2025-01-23 13:50:00,264.83,265.28,264.77,264.86,14315.0,263.1228,263.5699,263.0631,263.1526,14315.0
2025-01-23 14:00:00,264.84,264.96,264.76,264.89,10593.0,263.1327,263.2519,263.0532,263.1824,10593.0
2025-01-23 14:10:00,264.83,264.9,264.62,264.62,23146.0,263.1228,263.1923,262.9141,262.9141,23146.0
2025-01-23 14:20:00,264.66,265.19,264.65,264.88,8483.0,262.9539,263.4804,262.9439,263.1724,8483.0
2025-01-23 14:30:00,264.87,265.81,264.86,265.45,27753.0,263.1625,264.0964,263.1526,263.7388,27753.0
2025-01-23 14:40:00,265.5,265.62,265.17,265.27,12031.0,263.7884,263.9077,263.4606,263.5599,12031.0
2025-01-23 14:50:00,265.35,265.56,265.21,265.44,20307.0,263.6394,263.848,263.5003,263.7288,20307.0
2025-01-23 15:00:00,265.44,265.64,265.08,265.5,39232.0,263.7288,263.9275,263.3711,263.7884,39232.0
2025-01-23 15:10:00,265.56,265.65,265.38,265.53,17421.0,263.848,263.9375,263.6692,263.8182,17421.0
2025-01-23 15:20:00,265.41,265.53,265.24,265.45,16240.0,263.699,263.8182,263.5301,263.7388,16240.0
2025-01-23 15:30:00,265.42,265.57,264.94,264.94,12645.0,263.709,263.858,263.232,263.232,12645.0
2025-01-23 15:40:00,265.0,265.62,264.94,265.62,29522.0,263.2917,263.9077,263.232,263.9077,29522.0
2025-01-23 15:50:00,265.63,266.4,265.63,266.33,177749.0,263.9176,264.6826,263.9176,264.6131,177749.0
2025-01-24 09:30:00,267.47,268.05,266.41,266.41,41947.0,265.7457,266.322,264.6926,264.6926,41947.0
2025-01-24 09:40:00,266.61,266.67,265.98,266.25,20854.0,264.8913,264.9509,264.2653,264.5336,20854.0
2025-01-24 09:50:00,266.01,266.25,265.42,265.8,19063.0,264.2951,264.5336,263.709,264.0865,19063.0
2025-01-24 10:00:00,266.09,266.65,265.81,266.32,12595.0,264.3746,264.931,264.0964,264.6032,12595.0
2025-01-24 10:10:00,266.32,266.44,265.81,265.88,18384.0,264.6032,264.7224,264.0964,264.166,18384.0
2025-01-24 10:20:00,265.9,266.14,265.48,265.48,10432.0,264.1859,264.4243,263.7686,263.7686,10432.0
2025-01-24 10:30:00,265.62,265.94,265.46,265.72,12353.0,263.9077,264.2256,263.7487,264.007,12353.0
2025-01-24 10:40:00,265.72,265.92,265.37,265.51,14999.0,264.007,264.2057,263.6593,263.7984,14999.0
2025-01-24 10:50:00,265.45,265.65,264.73,264.82,12618.0,263.7388,263.9375,263.0234,263.1128,12618.0
2025-01-24 11:00:00,264.91,265.5,264.8,265.25,16791.0,263.2022,263.7884,263.0929,263.54,16791.0
2025-01-24 11:10:00,265.25,265.3,264.85,265.09,33476.0,263.54,263.5897,263.1426,263.3811,33476.0
2025-01-24 11:20:00,265.13,265.26,264.88,265.01,8287.0,263.4208,263.55,263.1724,263.3016,8287.0
2025-01-24 11:30:00,265.03,265.39,264.91,265.21,17865.0,263.3215,263.6791,263.2022,263.5003,17865.0
2025-01-24 11:40:00,265.27,265.55,265.04,265.4,20144.0,263.5599,263.8381,263.3314,263.6891,20144.0
2025-01-24 11:50:00,265.5,265.5,265.01,265.07,8541.0,263.7884,263.7884,263.3016,263.3612,8541.0
2025-01-24 12:00:00,265.06,265.19,264.45,264.9,27306.0,263.3513,263.4804,262.7452,263.1923,27306.0
2025-01-24 12:10:00,264.86,265.06,264.58,264.95,9080.0,263.1526,263.3513,262.8744,263.242,9080.0
2025-01-24 12:20:00,264.97,265.35,264.97,265.3,2447.0,263.2619,263.6394,263.2619,263.5897,2447.0
2025-01-24 12:30:00,265.3,265.54,265.22,265.52,4764.0,263.5897,263.8282,263.5102,263.8083,4764.0
2025-01-24 12:40:00,265.54,265.62,265.39,265.62,11445.0,263.8282,263.9077,263.6791,263.9077,11445.0
2025-01-24 12:50:00,265.53,265.97,265.34,265.91,9660.0,263.8182,264.2554,263.6295,264.1958,9660.0
2025-01-24 13:00:00,265.91,265.98,265.71,265.77,14068.0,264.1958,264.2653,263.9971,264.0567,14068.0
2025-01-24 13:10:00,265.75,265.78,265.4,265.46,19591.0,264.0368,264.0666,263.6891,263.7487,19591.0
2025-01-24 13:20:00,265.52,265.56,265.27,265.5,8362.0,263.8083,263.848,263.5599,263.7884,8362.0
2025-01-24 13:30:00,265.56,265.82,265.52,265.71,28374.0,263.848,264.1064,263.8083,263.9971,28374.0
2025-01-24 13:40:00,265.72,265.78,265.55,265.66,27794.0,264.007,264.0666,263.8381,263.9474,27794.0
2025-01-24 13:50:00,265.58,265.76,265.47,265.53,14964.0,263.8679,264.0468,263.7586,263.8182,14964.0
2025-01-24 14:00:00,265.53,266.0,265.4,265.96,43575.0,263.8182,264.2852,263.6891,264.2455,43575.0
2025-01-24 14:10:00,265.83,266.4,265.77,266.37,27502.0,264.1163,264.6826,264.0567,264.6528,27502.0
2025-01-24 14:20:00,266.3,266.31,266.01,266.28,3163.0,264.5833,264.5932,264.2951,264.5634,3163.0
2025-01-24 14:30:00,266.18,266.18,265.7,265.97,24248.0,264.4641,264.4641,263.9871,264.2554,24248.0
2025-01-24 14:40:00,265.97,266.52,265.97,266.06,4615.0,264.2554,264.8019,264.2554,264.3448,4615.0
2025-01-24 14:50:00,266.03,266.23,265.95,266.23,7090.0,264.315,264.5137,264.2355,264.5137,7090.0
2025-01-24 15:00:00,266.22,266.42,266.04,266.05,10364.0,264.5038,264.7025,264.325,264.3349,10364.0
2025-01-24 15:10:00,266.06,266.27,265.94,266.18,24610.0,264.3448,264.5535,264.2256,264.4641,24610.0
2025-01-24 15:20:00,266.26,266.42,266.13,266.26,20102.0,264.5435,264.7025,264.4144,264.5435,20102.0
2025-01-24 15:30:00,266.32,266.39,265.92,266.17,32093.0,264.6032,264.6727,264.2057,264.4541,32093.0
2025-01-24 15:40:00,266.1,266.3,266.06,266.22,28904.0,264.3846,264.5833,264.3448,264.5038,28904.0
2025-01-24 15:50:00,266.26,266.92,266.26,266.81,129700.0,264.5435,265.1993,264.5435,265.09,129700.0
2025-01-27 09:30:00,269.37,272.81,268.82,270.7,66868.0,267.6335,271.0513,267.087,268.9549,66868.0
2025-01-27 09:40:00,270.51,271.53,269.49,269.51,28149.0,268.7661,269.7796,267.7527,267.7726,28149.0
2025-01-27 09:50:00,269.66,270.16,269.2,270.13,24520.0,267.9216,268.4184,267.4646,268.3886,24520.0
2025-01-27 10:00:00,269.95,271.61,269.95,271.32,43748.0,268.2097,269.859,268.2097,269.5709,43748.0
2025-01-27 10:10:00,271.32,271.86,271.01,271.86,15051.0,269.5709,270.1074,269.2629,270.1074,15051.0
2025-01-27 10:20:00,271.51,272.35,271.48,272.11,21550.0,269.7597,270.5943,269.7299,270.3558,21550.0
2025-01-27 10:30:00,272.0,272.33,271.34,271.42,16829.0,270.2465,270.5744,269.5908,269.6703,16829.0
2025-01-27 10:40:00,271.58,271.93,271.15,271.64,22790.0,269.8292,270.177,269.402,269.8889,22790.0
2025-01-27 10:50:00,271.63,271.65,271.3,271.49,13687.0,269.8789,269.8988,269.551,269.7398,13687.0
2025-01-27 11:00:00,271.37,272.14,271.19,271.96,15863.0,269.6206,270.3856,269.4418,270.2068,15863.0
2025-01-27 11:10:00,271.89,272.45,271.89,272.23,19637.0,270.1372,270.6936,270.1372,270.4751,19637.0
2025-01-27 11:20:00,272.31,273.35,272.27,273.34,6302.0,270.5545,271.5878,270.5148,271.5779,6302.0
2025-01-27 11:30:00,273.25,274.32,273.07,274.32,25921.0,271.4885,272.5516,271.3096,272.5516,25921.0
2025-01-27 11:40:00,274.16,274.44,273.95,274.07,21066.0,272.3926,272.6708,272.184,272.3032,21066.0
2025-01-27 11:50:00,274.12,274.15,273.76,273.92,22574.0,272.3529,272.3827,271.9952,272.1542,22574.0
2025-01-27 12:00:00,273.81,273.87,273.25,273.46,17927.0,272.0449,272.1045,271.4885,271.6971,17927.0
2025-01-27 12:10:00,273.45,273.74,273.45,273.56,8969.0,271.6872,271.9753,271.6872,271.7965,8969.0
2025-01-27 12:20:00,273.64,274.36,273.62,274.21,13765.0,271.876,272.5913,271.8561,272.4423,13765.0
2025-01-27 12:30:00,274.2,274.49,273.73,274.29,26010.0,272.4324,272.7205,271.9654,272.5218,26010.0
2025-01-27 12:40:00,274.13,274.6,274.06,274.19,14267.0,272.3628,272.8298,272.2933,272.4224,14267.0
2025-01-27 12:50:00,274.31,274.41,273.72,274.01,26318.0,272.5416,272.641,271.9554,272.2436,26318.0
2025-01-27 13:00:00,274.07,274.21,273.46,273.59,11191.0,272.3032,272.4423,271.6971,271.8263,11191.0
2025-01-27 13:10:00,273.57,273.88,273.5,273.69,13620.0,271.8064,272.1144,271.7369,271.9256,13620.0
2025-01-27 13:20:00,273.51,273.93,273.19,273.81,14779.0,271.7468,272.1641,271.4289,272.0449,14779.0
2025-01-27 13:30:00,273.84,273.98,273.21,273.29,12603.0,272.0747,272.2138,271.4487,271.5282,12603.0
2025-01-27 13:40:00,273.31,273.98,273.29,273.79,7761.0,271.5481,272.2138,271.5282,272.025,7761.0
2025-01-27 13:50:00,274.05,274.59,273.98,274.48,9792.0,272.2833,272.8198,272.2138,272.7105,9792.0
2025-01-27 14:00:00,274.68,275.14,274.58,274.98,24314.0,272.9093,273.3663,272.8099,273.2073,24314.0
2025-01-27 14:10:00,275.0,275.51,274.88,275.37,7862.0,273.2272,273.7339,273.108,273.5948,7862.0
2025-01-27 14:20:00,275.37,275.9,275.25,275.73,13951.0,273.5948,274.1214,273.4756,273.9525,13951.0
2025-01-27 14:30:00,275.75,276.11,275.64,275.94,20378.0,273.9724,274.33,273.8631,274.1611,20378.0
2025-01-27 14:40:00,275.94,276.2,275.87,276.11,17638.0,274.1611,274.4195,274.0916,274.33,17638.0
2025-01-27 14:50:00,276.09,276.18,275.73,275.74,11495.0,274.3102,274.3996,273.9525,273.9624,11495.0
2025-01-27 15:00:00,275.79,275.99,275.08,275.12,36501.0,274.0121,274.2108,273.3067,273.3464,36501.0
2025-01-27 15:10:00,275.23,275.38,274.65,275.27,13811.0,273.4557,273.6047,272.8795,273.4955,13811.0
2025-01-27 15:20:00,275.25,275.9,275.24,275.65,25736.0,273.4756,274.1214,273.4656,273.873,25736.0
2025-01-27 15:30:00,275.63,275.8,275.34,275.36,25346.0,273.8531,274.022,273.565,273.5849,25346.0
2025-01-27 15:40:00,275.46,276.06,275.44,275.69,31999.0,273.6842,274.2804,273.6644,273.9127,31999.0
2025-01-27 15:50:00,275.79,276.76,275.69,276.64,136355.0,274.0121,274.9758,273.9127,274.8566,136355.0
2025-01-28 09:30:00,276.48,277.29,274.85,276.9,63059.0,274.6977,275.5024,273.0782,275.1149,63059.0
2025-01-28 09:40:00,276.73,276.75,274.78,274.92,19204.0,274.946,274.9659,273.0086,273.1477,19204.0
2025-01-28 09:50:00,274.81,275.13,274.52,275.1,19550.0,273.0384,273.3564,272.7503,273.3265,19550.0
2025-01-28 10:00:00,275.53,276.22,274.78,275.92,46012.0,273.7538,274.4393,273.0086,274.1413,46012.0
2025-01-28 10:10:00,275.91,275.96,274.76,275.01,13259.0,274.1313,274.181,272.9887,273.2371,13259.0
2025-01-28 10:20:00,275.04,275.2,274.28,274.28,19083.0,273.2669,273.4259,272.5118,272.5118,19083.0
2025-01-28 10:30:00,274.13,274.74,274.11,274.61,12943.0,272.3628,272.9689,272.3429,272.8397,12943.0
2025-01-28 10:40:00,274.71,275.53,274.6,275.31,10879.0,272.9391,273.7538,272.8298,273.5352,10879.0
2025-01-28 10:50:00,275.25,275.75,275.25,275.46,16960.0,273.4756,273.9724,273.4756,273.6842,16960.0
2025-01-28 11:00:00,275.56,275.97,274.9,275.17,10219.0,273.7836,274.1909,273.1278,273.3961,10219.0
2025-01-28 11:10:00,275.17,275.64,274.89,274.9,12361.0,273.3961,273.8631,273.1179,273.1278,12361.0
2025-01-28 11:20:00,274.86,274.93,274.15,274.28,8589.0,273.0881,273.1576,272.3827,272.5118,8589.0
2025-01-28 11:30:00,274.22,274.5,273.91,273.92,11472.0,272.4522,272.7304,272.1442,272.1542,11472.0
2025-01-28 11:40:00,273.86,274.37,273.86,274.29,14659.0,272.0945,272.6013,272.0945,272.5218,14659.0
2025-01-28 11:50:00,274.19,274.32,273.76,274.28,11244.0,272.4224,272.5516,271.9952,272.5118,11244.0
2025-01-28 12:00:00,274.28,274.28,273.7,273.93,11122.0,272.5118,272.5118,271.9356,272.1641,11122.0
2025-01-28 12:10:00,273.98,274.07,273.7,273.72,6910.0,272.2138,272.3032,271.9356,271.9554,6910.0
2025-01-28 12:20:00,273.72,273.74,273.19,273.3,7949.0,271.9554,271.9753,271.4289,271.5382,7949.0
2025-01-28 12:30:00,273.32,273.5,273.07,273.07,4930.0,271.558,271.7369,271.3096,271.3096,4930.0
2025-01-28 12:40:00,273.17,273.48,273.04,273.45,10528.0,271.409,271.717,271.2798,271.6872,10528.0
2025-01-28 12:50:00,273.47,273.71,273.41,273.63,7118.0,271.7071,271.9455,271.6474,271.866,7118.0
2025-01-28 13:00:00,273.64,273.76,273.46,273.6,8387.0,271.876,271.9952,271.6971,271.8362,8387.0
2025-01-28 13:10:00,273.7,273.73,273.55,273.63,3905.0,271.9356,271.9654,271.7865,271.866,3905.0
2025-01-28 13:20:00,273.7,273.7,273.1,273.1,8078.0,271.9356,271.9356,271.3394,271.3394,8078.0
2025-01-28 13:30:00,273.19,273.65,273.14,273.41,8635.0,271.4289,271.8859,271.3792,271.6474,8635.0
2025-01-28 13:40:00,273.35,273.54,273.19,273.19,8914.0,271.5878,271.7766,271.4289,271.4289,8914.0
2025-01-28 13:50:00,273.19,273.28,272.69,272.74,5104.0,271.4289,271.5183,270.9321,270.9818,5104.0
2025-01-28 14:00:00,272.72,272.79,272.31,272.54,14149.0,270.9619,271.0314,270.5545,270.7831,14149.0
2025-01-28 14:10:00,272.51,272.55,272.12,272.18,17173.0,270.7532,270.793,270.3658,270.4254,17173.0
2025-01-28 14:20:00,272.18,272.54,272.11,272.48,13032.0,270.4254,270.7831,270.3558,270.7234,13032.0
2025-01-28 14:30:00,272.48,272.61,272.0,272.07,10665.0,270.7234,270.8526,270.2465,270.3161,10665.0
2025-01-28 14:40:00,272.08,272.53,271.98,272.26,11255.0,270.326,270.7731,270.2267,270.5049,11255.0
2025-01-28 14:50:00,272.34,272.95,272.26,272.85,18939.0,270.5843,271.1904,270.5049,271.0911,18939.0
2025-01-28 15:00:00,273.0,273.17,272.87,272.94,19391.0,271.2401,271.409,271.1109,271.1805,19391.0
2025-01-28 15:10:00,273.03,273.13,272.8,272.92,21119.0,271.2699,271.3692,271.0414,271.1606,21119.0
2025-01-28 15:20:00,272.82,273.41,272.82,272.93,30283.0,271.0612,271.6474,271.0612,271.1705,30283.0
2025-01-28 15:30:00,272.85,272.94,272.21,272.54,35276.0,271.0911,271.1805,270.4552,270.7831,35276.0
2025-01-28 15:40:00,272.54,272.94,272.39,272.92,31018.0,270.7831,271.1805,270.634,271.1606,31018.0
2025-01-28 15:50:00,273.01,273.3,272.07,272.09,131437.0,271.25,271.5382,270.3161,270.336,131437.0
2025-01-29 09:30:00,268.01,275.18,267.68,274.45,77114.0,266.2823,273.406,265.9544,272.6807,77114.0
2025-01-29 09:40:00,274.38,279.77,274.2,277.26,120434.0,272.6112,277.9664,272.4324,275.4726,120434.0
2025-01-29 09:50:00,277.48,279.63,277.3,278.63,33773.0,275.6912,277.8273,275.5124,276.8338,33773.0
2025-01-29 10:00:00,278.61,280.78,278.0,278.0,35462.0,276.8139,278.9699,276.2079,276.2079,35462.0
2025-01-29 10:10:00,278.21,279.06,277.92,278.56,25194.0,276.4165,277.261,276.1284,276.7642,25194.0
2025-01-29 10:20:00,278.74,279.83,278.62,279.48,24793.0,276.9431,278.0261,276.8239,277.6783,24793.0
2025-01-29 10:30:00,279.24,280.34,279.22,280.17,23270.0,277.4399,278.5328,277.42,278.3639,23270.0
2025-01-29 10:40:00,280.13,281.18,279.5,279.8,26272.0,278.3241,279.3674,277.6982,277.9963,26272.0
2025-01-29 10:50:00,279.79,280.97,279.48,280.28,11448.0,277.9863,279.1587,277.6783,278.4732,11448.0
2025-01-29 11:00:00,280.31,281.08,279.82,281.07,20774.0,278.503,279.268,278.0161,279.2581,20774.0
2025-01-29 11:10:00,281.07,281.2,280.46,280.78,22388.0,279.2581,279.3872,278.652,278.9699,22388.0
2025-01-29 11:20:00,280.7,280.81,280.03,280.22,22060.0,278.8904,278.9997,278.2248,278.4135,22060.0
2025-01-29 11:30:00,280.4,280.62,279.66,280.37,17177.0,278.5924,278.811,277.8572,278.5626,17177.0
2025-01-29 11:40:00,280.41,280.67,280.01,280.67,14725.0,278.6023,278.8606,278.2049,278.8606,14725.0
2025-01-29 11:50:00,280.67,280.67,279.59,279.68,9034.0,278.8606,278.8606,277.7876,277.877,9034.0
2025-01-29 12:00:00,279.65,280.15,279.37,279.87,17117.0,277.8472,278.344,277.569,278.0658,17117.0
2025-01-29 12:10:00,279.98,280.29,279.98,280.14,9891.0,278.1751,278.4831,278.1751,278.3341,9891.0
2025-01-29 12:20:00,280.17,280.47,280.09,280.31,10400.0,278.3639,278.6619,278.2844,278.503,10400.0
2025-01-29 12:30:00,280.31,280.57,279.82,279.82,17584.0,278.503,278.7613,278.0161,278.0161,17584.0
2025-01-29 12:40:00,279.91,279.99,279.49,279.68,17301.0,278.1055,278.185,277.6882,277.877,17301.0
2025-01-29 12:50:00,279.67,280.07,279.52,279.98,15811.0,277.8671,278.2645,277.7181,278.1751,15811.0
2025-01-29 13:00:00,280.0,280.11,279.44,279.92,22482.0,278.195,278.3043,277.6386,278.1155,22482.0
2025-01-29 13:10:00,279.88,280.0,279.43,279.8,13346.0,278.0757,278.195,277.6286,277.9963,13346.0
2025-01-29 13:20:00,279.9,279.95,279.7,279.83,24542.0,278.0956,278.1453,277.8969,278.0261,24542.0
2025-01-29 13:30:00,279.91,279.92,278.65,278.88,18142.0,278.1055,278.1155,276.8537,277.0822,18142.0
2025-01-29 13:40:00,278.88,278.9,277.89,278.33,13249.0,277.0822,277.1021,276.0986,276.5357,13249.0
2025-01-29 13:50:00,278.23,278.23,277.7,277.7,14213.0,276.4364,276.4364,275.9098,275.9098,14213.0
2025-01-29 14:00:00,277.52,277.52,276.49,276.92,14946.0,275.7309,275.7309,274.7076,275.1348,14946.0
2025-01-29 14:10:00,276.82,277.28,276.72,277.12,15889.0,275.0355,275.4925,274.9361,275.3335,15889.0
2025-01-29 14:20:00,277.29,277.29,276.44,276.75,10789.0,275.5024,275.5024,274.6579,274.9659,10789.0
2025-01-29 14:30:00,276.76,277.77,276.76,277.61,11447.0,274.9758,275.9793,274.9758,275.8204,11447.0
2025-01-29 14:40:00,277.7,277.78,277.11,277.32,12473.0,275.9098,275.9893,275.3236,275.5322,12473.0
2025-01-29 14:50:00,277.21,277.61,277.09,277.19,16017.0,275.4229,275.8204,275.3037,275.4031,16017.0
2025-01-29 15:00:00,277.2,277.4,276.29,277.21,27205.0,275.413,275.6117,274.5089,275.4229,27205.0
2025-01-29 15:10:00,277.21,278.08,276.97,277.37,45758.0,275.4229,276.2873,275.1845,275.5819,45758.0
2025-01-29 15:20:00,277.37,277.83,277.21,277.62,31259.0,275.5819,276.039,275.4229,275.8303,31259.0
2025-01-29 15:30:00,277.4,277.79,276.69,276.69,51873.0,275.6117,275.9992,274.9063,274.9063,51873.0
2025-01-29 15:40:00,276.63,277.64,276.52,276.97,72677.0,274.8467,275.8502,274.7374,275.1845,72677.0
2025-01-29 15:50:00,276.96,277.24,275.66,275.93,159973.0,275.1746,275.4528,273.8829,274.1512,159973.0
2025-01-30 09:30:00,277.81,278.12,276.89,277.85,35379.0,276.0191,276.3271,275.105,276.0588,35379.0
2025-01-30 09:40:00,277.93,277.93,275.49,276.17,12904.0,276.1383,276.1383,273.714,274.3897,12904.0
2025-01-30 09:50:00,276.11,276.73,275.67,275.76,10921.0,274.33,274.946,273.8929,273.9823,10921.0
2025-01-30 10:00:00,275.88,276.74,275.78,276.59,17828.0,274.1015,274.956,274.0022,274.8069,17828.0
2025-01-30 10:10:00,276.63,276.63,275.56,276.13,10876.0,274.8467,274.8467,273.7836,274.3499,10876.0
2025-01-30 10:20:00,276.11,276.48,275.45,275.72,20303.0,274.33,274.6977,273.6743,273.9426,20303.0
2025-01-30 10:30:00,275.8,276.07,275.54,275.9,14603.0,274.022,274.2903,273.7637,274.1214,14603.0
2025-01-30 10:40:00,275.68,276.11,275.3,275.97,13055.0,273.9028,274.33,273.5253,274.1909,13055.0
2025-01-30 10:50:00,276.0,276.11,275.22,275.66,9177.0,274.2207,274.33,273.4458,273.8829,9177.0
2025-01-30 11:00:00,275.61,275.61,274.55,275.13,13515.0,273.8333,273.8333,272.7801,273.3564,13515.0
2025-01-30 11:10:00,275.12,275.27,274.65,274.85,10350.0,273.3464,273.4955,272.8795,273.0782,10350.0
2025-01-30 11:20:00,274.85,274.95,274.2,274.52,19721.0,273.0782,273.1775,272.4324,272.7503,19721.0
2025-01-30 11:30:00,274.43,274.43,274.08,274.17,8000.0,272.6609,272.6609,272.3131,272.4025,8000.0
2025-01-30 11:40:00,274.38,274.61,274.14,274.4,12119.0,272.6112,272.8397,272.3727,272.6311,12119.0
2025-01-30 11:50:00,274.4,274.56,274.12,274.3,12493.0,272.6311,272.79,272.3529,272.5317,12493.0
2025-01-30 12:00:00,274.29,274.61,274.12,274.23,15464.0,272.5218,272.8397,272.3529,272.4622,15464.0
2025-01-30 12:10:00,274.05,274.23,273.59,273.76,9427.0,272.2833,272.4622,271.8263,271.9952,9427.0
2025-01-30 12:20:00,273.63,274.03,273.23,273.46,9363.0,271.866,272.2634,271.4686,271.6971,9363.0
2025-01-30 12:30:00,273.51,274.34,273.5,274.22,22665.0,271.7468,272.5714,271.7369,272.4522,22665.0
2025-01-30 12:40:00,274.25,274.27,273.87,274.05,8105.0,272.482,272.5019,272.1045,272.2833,8105.0
2025-01-30 12:50:00,273.94,274.13,273.86,274.0,10191.0,272.174,272.3628,272.0945,272.2336,10191.0
2025-01-30 13:00:00,274.0,274.3,273.88,273.89,17501.0,272.2336,272.5317,272.1144,272.1243,17501.0
2025-01-30 13:10:00,273.65,273.81,273.54,273.64,11328.0,271.8859,272.0449,271.7766,271.876,11328.0
2025-01-30 13:20:00,273.73,274.38,273.6,274.38,15561.0,271.9654,272.6112,271.8362,272.6112,15561.0
2025-01-30 13:30:00,274.37,275.23,274.3,275.23,18619.0,272.6013,273.4557,272.5317,273.4557,18619.0
2025-01-30 13:40:00,275.27,275.58,275.21,275.48,7772.0,273.4955,273.8035,273.4358,273.7041,7772.0
2025-01-30 13:50:00,275.48,275.61,275.16,275.19,7591.0,273.7041,273.8333,273.3862,273.416,7591.0
2025-01-30 14:00:00,275.25,275.42,275.15,275.3,9063.0,273.4756,273.6445,273.3762,273.5253,9063.0
2025-01-30 14:10:00,275.34,275.92,275.34,275.86,10995.0,273.565,274.1413,273.565,274.0816,10995.0
2025-01-30 14:20:00,275.87,275.9,275.56,275.68,6842.0,274.0916,274.1214,273.7836,273.9028,6842.0
2025-01-30 14:30:00,275.68,275.79,275.38,275.68,16248.0,273.9028,274.0121,273.6047,273.9028,16248.0
2025-01-30 14:40:00,275.63,275.63,275.2,275.25,6777.0,273.8531,273.8531,273.4259,273.4756,6777.0
2025-01-30 14:50:00,275.29,275.3,275.03,275.21,11823.0,273.5153,273.5253,273.257,273.4358,11823.0
2025-01-30 15:00:00,275.14,275.45,275.0,275.0,16716.0,273.3663,273.6743,273.2272,273.2272,16716.0
2025-01-30 15:10:00,275.06,275.32,274.88,274.98,23898.0,273.2868,273.5451,273.108,273.2073,23898.0
2025-01-30 15:20:00,274.98,275.03,274.58,274.59,19935.0,273.2073,273.257,272.8099,272.8198,19935.0
2025-01-30 15:30:00,274.53,274.53,273.1,273.36,53030.0,272.7602,272.7602,271.3394,271.5978,53030.0
2025-01-30 15:40:00,273.36,274.04,272.94,273.97,67520.0,271.5978,272.2734,271.1805,272.2038,67520.0
2025-01-30 15:50:00,274.69,275.35,274.11,274.83,128131.0,272.9192,273.5749,272.3429,273.0583,128131.0
2025-01-31 09:30:00,272.96,275.46,272.51,274.63,61308.0,271.2003,273.6842,270.7532,272.8596,61308.0
2025-01-31 09:40:00,274.48,274.72,272.67,272.67,30743.0,272.7105,272.949,270.9122,270.9122,30743.0
2025-01-31 09:50:00,272.9,273.87,272.67,273.13,20797.0,271.1407,272.1045,270.9122,271.3692,20797.0
2025-01-31 10:00:00,273.3,273.35,272.4,273.04,14534.0,271.5382,271.5878,270.644,271.2798,14534.0
2025-01-31 10:10:00,273.41,273.87,273.14,273.4,9668.0,271.6474,272.1045,271.3792,271.6375,9668.0
2025-01-31 10:20:00,273.25,274.08,273.24,274.07,13175.0,271.4885,272.3131,271.4785,272.3032,13175.0
2025-01-31 10:30:00,274.21,274.21,273.25,273.25,12771.0,272.4423,272.4423,271.4885,271.4885,12771.0
2025-01-31 10:40:00,273.35,273.68,273.34,273.66,32494.0,271.5878,271.9157,271.5779,271.8958,32494.0
2025-01-31 10:50:00,273.56,273.78,272.77,272.77,9171.0,271.7965,272.0151,271.0116,271.0116,9171.0
2025-01-31 11:00:00,272.81,273.71,272.81,273.65,9643.0,271.0513,271.9455,271.0513,271.8859,9643.0
2025-01-31 11:10:00,273.55,273.55,272.91,272.91,7649.0,271.7865,271.7865,271.1507,271.1507,7649.0
2025-01-31 11:20:00,273.04,273.11,272.67,272.81,6269.0,271.2798,271.3494,270.9122,271.0513,6269.0
2025-01-31 11:30:00,272.96,273.25,272.79,273.08,7781.0,271.2003,271.4885,271.0314,271.3196,7781.0
2025-01-31 11:40:00,273.14,273.37,272.93,273.12,9451.0,271.3792,271.6077,271.1705,271.3593,9451.0
2025-01-31 11:50:00,273.09,273.23,272.54,272.98,7664.0,271.3295,271.4686,270.7831,271.2202,7664.0
2025-01-31 12:00:00,272.93,273.29,272.77,273.09,9426.0,271.1705,271.5282,271.0116,271.3295,9426.0
2025-01-31 12:10:00,273.19,273.56,273.12,273.44,5315.0,271.4289,271.7965,271.3593,271.6773,5315.0
2025-01-31 12:20:00,273.61,273.83,273.47,273.77,11693.0,271.8462,272.0647,271.7071,272.0051,11693.0
2025-01-31 12:30:00,273.89,274.11,273.89,273.99,5549.0,272.1243,272.3429,272.1243,272.2237,5549.0
2025-01-31 12:40:00,273.98,274.23,273.84,273.99,6311.0,272.2138,272.4622,272.0747,272.2237,6311.0
2025-01-31 12:50:00,274.01,274.21,273.78,273.78,5117.0,272.2436,272.4423,272.0151,272.0151,5117.0
2025-01-31 13:00:00,273.87,274.23,273.87,274.23,9734.0,272.1045,272.4622,272.1045,272.4622,9734.0
2025-01-31 13:10:00,274.28,274.37,273.92,274.0,20758.0,272.5118,272.6013,272.1542,272.2336,20758.0
2025-01-31 13:20:00,273.95,274.09,273.18,273.35,24950.0,272.184,272.3231,271.4189,271.5878,24950.0
2025-01-31 13:30:00,273.18,273.22,272.58,272.59,8432.0,271.4189,271.4587,270.8228,270.8327,8432.0
2025-01-31 13:40:00,272.75,273.1,272.58,273.08,5292.0,270.9917,271.3394,270.8228,271.3196,5292.0
2025-01-31 13:50:00,273.04,273.09,272.75,272.88,7566.0,271.2798,271.3295,270.9917,271.1209,7566.0
2025-01-31 14:00:00,272.84,272.87,271.61,271.65,16302.0,271.0811,271.1109,269.859,269.8988,16302.0
2025-01-31 14:10:00,271.66,271.99,271.52,271.52,14975.0,269.9087,270.2366,269.7696,269.7696,14975.0
2025-01-31 14:20:00,271.52,272.31,271.52,272.29,14150.0,269.7696,270.5545,269.7696,270.5347,14150.0
2025-01-31 14:30:00,272.5,272.75,272.24,272.48,34912.0,270.7433,270.9917,270.485,270.7234,34912.0
2025-01-31 14:40:00,272.48,273.24,272.47,272.79,40804.0,270.7234,271.4785,270.7135,271.0314,40804.0
2025-01-31 14:50:00,272.79,273.13,272.49,272.74,11351.0,271.0314,271.3692,270.7334,270.9818,11351.0
2025-01-31 15:00:00,272.57,272.68,272.28,272.34,20882.0,270.8129,270.9221,270.5247,270.5843,20882.0
2025-01-31 15:10:00,272.29,273.1,272.28,273.01,26152.0,270.5347,271.3394,270.5247,271.25,26152.0
2025-01-31 15:20:00,272.94,273.04,272.72,272.79,16144.0,271.1805,271.2798,270.9619,271.0314,16144.0
2025-01-31 15:30:00,272.97,273.01,272.28,272.35,32118.0,271.2103,271.25,270.5247,270.5943,32118.0
2025-01-31 15:40:00,272.44,272.55,272.17,272.53,39359.0,270.6837,270.793,270.4154,270.7731,39359.0
2025-01-31 15:50:00,272.56,272.66,271.67,272.02,95910.0,270.8029,270.9023,269.9187,270.2664,95910.0
2025-02-03 09:30:00,269.3,270.99,268.49,269.17,44865.0,267.5639,269.243,266.7592,267.4348,44865.0
2025-02-03 09:40:00,269.48,269.79,268.47,268.48,17047.0,267.7428,268.0508,266.7393,266.7492,17047.0
2025-02-03 09:50:00,268.5,269.59,268.3,269.12,17321.0,266.7691,267.8521,266.5704,267.3851,17321.0
2025-02-03 10:00:00,268.86,270.92,268.59,269.67,10418.0,267.1268,269.1735,266.8585,267.9316,10418.0
2025-02-03 10:10:00,269.56,270.65,269.53,270.17,12544.0,267.8223,268.9052,267.7925,268.4283,12544.0
2025-02-03 10:20:00,270.09,271.94,270.05,271.66,10506.0,268.3488,270.1869,268.3091,269.9087,10506.0
2025-02-03 10:30:00,271.62,272.1,271.27,271.87,12203.0,269.869,270.3459,269.5212,270.1174,12203.0
2025-02-03 10:40:00,271.93,272.38,271.67,272.29,14800.0,270.177,270.6241,269.9187,270.5347,14800.0
2025-02-03 10:50:00,272.11,272.42,271.9,272.1,19036.0,270.3558,270.6638,270.1472,270.3459,19036.0
2025-02-03 11:00:00,272.1,272.32,271.61,272.15,13444.0,270.3459,270.5645,269.859,270.3956,13444.0
2025-02-03 11:10:00,272.18,273.32,272.15,273.21,17157.0,270.4254,271.558,270.3956,271.4487,17157.0
2025-02-03 11:20:00,273.0,273.65,273.0,273.28,10020.0,271.2401,271.8859,271.2401,271.5183,10020.0
2025-02-03 11:30:00,273.0,273.62,272.69,273.62,6687.0,271.2401,271.8561,270.9321,271.8561,6687.0
2025-02-03 11:40:00,273.61,273.97,273.27,273.71,7659.0,271.8462,272.2038,271.5083,271.9455,7659.0
2025-02-03 11:50:00,273.73,273.75,272.8,272.97,3934.0,271.9654,271.9853,271.0414,271.2103,3934.0
2025-02-03 12:00:00,272.9,272.96,272.48,272.63,5260.0,271.1407,271.2003,270.7234,270.8725,5260.0
2025-02-03 12:10:00,272.69,273.06,272.53,273.04,7838.0,270.9321,271.2997,270.7731,271.2798,7838.0
2025-02-03 12:20:00,273.0,273.51,272.95,273.32,17667.0,271.2401,271.7468,271.1904,271.558,17667.0
2025-02-03 12:30:00,273.32,273.33,272.78,272.78,7785.0,271.558,271.568,271.0215,271.0215,7785.0
2025-02-03 12:40:00,272.96,273.13,272.74,272.9,8240.0,271.2003,271.3692,270.9818,271.1407,8240.0
2025-02-03 12:50:00,272.98,273.32,272.81,272.93,10794.0,271.2202,271.558,271.0513,271.1705,10794.0
2025-02-03 13:00:00,273.13,273.43,272.7,273.1,11227.0,271.3692,271.6673,270.942,271.3394,11227.0
2025-02-03 13:10:00,273.0,273.35,272.95,273.06,9493.0,271.2401,271.5878,271.1904,271.2997,9493.0
2025-02-03 13:20:00,273.17,273.81,273.03,273.55,12578.0,271.409,272.0449,271.2699,271.7865,12578.0
2025-02-03 13:30:00,273.72,274.02,273.59,273.8,11144.0,271.9554,272.2535,271.8263,272.0349,11144.0
2025-02-03 13:40:00,273.73,273.8,273.4,273.62,9748.0,271.9654,272.0349,271.6375,271.8561,9748.0
2025-02-03 13:50:00,273.62,273.71,273.48,273.59,8683.0,271.8561,271.9455,271.717,271.8263,8683.0
2025-02-03 14:00:00,273.6,273.71,273.19,273.27,14712.0,271.8362,271.9455,271.4289,271.5083,14712.0
2025-02-03 14:10:00,273.19,273.39,272.91,273.24,16500.0,271.4289,271.6276,271.1507,271.4785,16500.0
2025-02-03 14:20:00,273.24,273.36,273.14,273.29,12191.0,271.4785,271.5978,271.3792,271.5282,12191.0
2025-02-03 14:30:00,273.29,273.62,273.21,273.36,13713.0,271.5282,271.8561,271.4487,271.5978,13713.0
2025-02-03 14:40:00,273.35,273.86,273.34,273.86,3665.0,271.5878,272.0945,271.5779,272.0945,3665.0
2025-02-03 14:50:00,273.85,273.85,273.41,273.74,18536.0,272.0846,272.0846,271.6474,271.9753,18536.0
2025-02-03 15:00:00,273.73,273.79,273.52,273.78,6386.0,271.9654,272.025,271.7567,272.0151,6386.0
2025-02-03 15:10:00,273.75,273.92,273.48,273.48,20281.0,271.9853,272.1542,271.717,271.717,20281.0
2025-02-03 15:20:00,273.44,273.44,273.13,273.15,19314.0,271.6773,271.6773,271.3692,271.3891,19314.0
2025-02-03 15:30:00,273.15,273.58,272.68,273.58,20474.0,271.3891,271.8163,270.9221,271.8163,20474.0
2025-02-03 15:40:00,273.64,274.01,273.64,273.9,18990.0,271.876,272.2436,271.876,272.1343,18990.0
2025-02-03 15:50:00,273.96,274.41,273.92,274.05,94709.0,272.1939,272.641,272.1542,272.2833,94709.0
2025-02-04 09:30:00,275.4,275.4,271.96,273.07,31483.0,273.6246,273.6246,270.2068,271.3096,31483.0
2025-02-04 09:40:00,273.07,273.83,272.64,272.91,7677.0,271.3096,272.0647,270.8824,271.1507,7677.0
2025-02-04 09:50:00,272.62,272.86,272.04,272.74,12053.0,270.8625,271.101,270.2863,270.9818,12053.0
2025-02-04 10:00:00,272.74,273.56,272.73,273.19,7996.0,270.9818,271.7965,270.9718,271.4289,7996.0
2025-02-04 10:10:00,273.24,274.34,273.12,274.11,14257.0,271.4785,272.5714,271.3593,272.3429,14257.0
2025-02-04 10:20:00,274.13,274.64,273.88,274.06,11544.0,272.3628,272.8695,272.1144,272.2933,11544.0
2025-02-04 10:30:00,274.05,274.34,273.82,274.03,9010.0,272.2833,272.5714,272.0548,272.2634,9010.0
2025-02-04 10:40:00,274.04,274.1,273.78,273.92,12215.0,272.2734,272.333,272.0151,272.1542,12215.0
2025-02-04 10:50:00,273.86,273.9,273.4,273.46,8814.0,272.0945,272.1343,271.6375,271.6971,8814.0
2025-02-04 11:00:00,273.63,274.16,273.56,274.15,20510.0,271.866,272.3926,271.7965,272.3827,20510.0
2025-02-04 11:10:00,274.17,275.0,274.16,274.67,21598.0,272.4025,273.2272,272.3926,272.8993,21598.0
2025-02-04 11:20:00,274.67,275.0,274.63,274.78,16938.0,272.8993,273.2272,272.8596,273.0086,16938.0
2025-02-04 11:30:00,274.79,274.85,273.9,274.05,16177.0,273.0185,273.0782,272.1343,272.2833,16177.0
2025-02-04 11:40:00,273.93,273.97,273.21,273.37,3436.0,272.1641,272.2038,271.4487,271.6077,3436.0
2025-02-04 11:50:00,273.22,273.47,273.03,273.38,11032.0,271.4587,271.7071,271.2699,271.6176,11032.0
2025-02-04 12:00:00,273.44,273.92,273.38,273.66,11697.0,271.6773,272.1542,271.6176,271.8958,11697.0
2025-02-04 12:10:00,273.65,273.65,273.24,273.38,7305.0,271.8859,271.8859,271.4785,271.6176,7305.0
2025-02-04 12:20:00,273.34,273.4,273.0,273.0,4034.0,271.5779,271.6375,271.2401,271.2401,4034.0
2025-02-04 12:30:00,273.24,273.31,272.76,273.16,7899.0,271.4785,271.5481,271.0016,271.3991,7899.0
2025-02-04 12:40:00,273.16,273.77,273.01,273.71,7332.0,271.3991,272.0051,271.25,271.9455,7332.0
2025-02-04 12:50:00,273.63,274.42,273.52,274.19,32366.0,271.866,272.6509,271.7567,272.4224,32366.0
2025-02-04 13:00:00,274.18,274.53,274.04,274.3,9827.0,272.4125,272.7602,272.2734,272.5317,9827.0
2025-02-04 13:10:00,274.25,274.32,274.0,274.05,8015.0,272.482,272.5516,272.2336,272.2833,8015.0
2025-02-04 13:20:00,274.05,274.19,273.84,273.94,23284.0,272.2833,272.4224,272.0747,272.174,23284.0
2025-02-04 13:30:00,273.94,274.17,273.5,273.5,8580.0,272.174,272.4025,271.7369,271.7369,8580.0
2025-02-04 13:40:00,273.51,273.55,273.28,273.28,9863.0,271.7468,271.7865,271.5183,271.5183,9863.0
2025-02-04 13:50:00,273.24,273.35,272.78,272.8,10152.0,271.4785,271.5878,271.0215,271.0414,10152.0
2025-02-04 14:00:00,272.81,273.05,272.79,272.87,8137.0,271.0513,271.2898,271.0314,271.1109,8137.0
2025-02-04 14:10:00,272.88,273.11,272.85,272.9,14397.0,271.1209,271.3494,271.0911,271.1407,14397.0
2025-02-04 14:20:00,272.9,273.12,272.77,272.81,13289.0,271.1407,271.3593,271.0116,271.0513,13289.0
2025-02-04 14:30:00,272.8,272.86,272.19,272.21,16586.0,271.0414,271.101,270.4353,270.4552,16586.0
2025-02-04 14:40:00,272.23,272.36,272.03,272.24,22988.0,270.4751,270.6042,270.2763,270.485,22988.0
2025-02-04 14:50:00,272.27,272.43,271.96,272.03,31283.0,270.5148,270.6738,270.2068,270.2763,31283.0
2025-02-04 15:00:00,272.11,272.79,272.11,272.74,9371.0,270.3558,271.0314,270.3558,270.9818,9371.0
2025-02-04 15:10:00,272.75,272.92,272.68,272.87,10088.0,270.9917,271.1606,270.9221,271.1109,10088.0
2025-02-04 15:20:00,272.88,273.12,272.56,272.65,13090.0,271.1209,271.3593,270.8029,270.8923,13090.0
2025-02-04 15:30:00,272.69,272.86,272.12,272.38,23079.0,270.9321,271.101,270.3658,270.6241,23079.0
2025-02-04 15:40:00,272.38,272.51,272.11,272.51,14537.0,270.6241,270.7532,270.3558,270.7532,14537.0
2025-02-04 15:50:00,272.45,272.94,272.05,272.17,107558.0,270.6936,271.1805,270.2962,270.4154,107558.0
2025-02-05 09:30:00,273.75,274.9,272.61,273.56,28165.0,271.9853,273.1278,270.8526,271.7965,28165.0
2025-02-05 09:40:00,273.56,273.92,273.42,273.69,5409.0,271.7965,272.1542,271.6574,271.9256,5409.0
2025-02-05 09:50:00,273.58,274.27,273.43,273.88,16592.0,271.8163,272.5019,271.6673,272.1144,16592.0
2025-02-05 10:00:00,274.0,274.38,272.23,272.71,17978.0,272.2336,272.6112,270.4751,270.952,17978.0
2025-02-05 10:10:00,272.68,272.93,272.27,272.85,12665.0,270.9221,271.1705,270.5148,271.0911,12665.0
2025-02-05 10:20:00,272.68,273.11,272.57,272.57,5083.0,270.9221,271.3494,270.8129,270.8129,5083.0
2025-02-05 10:30:00,272.56,272.63,272.0,272.25,10395.0,270.8029,270.8725,270.2465,270.4949,10395.0
2025-02-05 10:40:00,272.25,272.66,272.04,272.16,9274.0,270.4949,270.9023,270.2863,270.4055,9274.0
2025-02-05 10:50:00,272.08,272.44,272.0,272.0,10984.0,270.326,270.6837,270.2465,270.2465,10984.0
2025-02-05 11:00:00,272.01,272.69,272.0,272.69,10643.0,270.2565,270.9321,270.2465,270.9321,10643.0
2025-02-05 11:10:00,272.69,272.82,272.22,272.25,8048.0,270.9321,271.0612,270.4651,270.4949,8048.0
2025-02-05 11:20:00,272.25,272.78,272.24,272.65,6354.0,270.4949,271.0215,270.485,270.8923,6354.0
2025-02-05 11:30:00,272.65,272.78,272.23,272.24,9239.0,270.8923,271.0215,270.4751,270.485,9239.0
2025-02-05 11:40:00,272.43,272.43,271.86,272.04,6629.0,270.6738,270.6738,270.1074,270.2863,6629.0
2025-02-05 11:50:00,272.01,272.45,272.01,272.19,6718.0,270.2565,270.6936,270.2565,270.4353,6718.0
2025-02-05 12:00:00,272.19,272.45,271.98,272.0,8106.0,270.4353,270.6936,270.2267,270.2465,8106.0
2025-02-05 12:10:00,272.0,272.21,271.92,272.09,12323.0,270.2465,270.4552,270.167,270.336,12323.0
2025-02-05 12:20:00,272.09,272.34,271.85,272.34,7954.0,270.336,270.5843,270.0975,270.5843,7954.0
2025-02-05 12:30:00,272.43,272.57,272.38,272.49,6358.0,270.6738,270.8129,270.6241,270.7334,6358.0
2025-02-05 12:40:00,272.5,272.61,272.48,272.53,4371.0,270.7433,270.8526,270.7234,270.7731,4371.0
2025-02-05 12:50:00,272.62,272.97,272.62,272.97,9116.0,270.8625,271.2103,270.8625,271.2103,9116.0
2025-02-05 13:00:00,272.88,273.02,272.84,272.99,3133.0,271.1209,271.26,271.0811,271.2302,3133.0
2025-02-05 13:10:00,272.87,273.11,272.82,273.04,4727.0,271.1109,271.3494,271.0612,271.2798,4727.0
2025-02-05 13:20:00,273.03,273.39,273.01,273.32,8083.0,271.2699,271.6276,271.25,271.558,8083.0
2025-02-05 13:30:00,273.33,273.45,273.16,273.25,7264.0,271.568,271.6872,271.3991,271.4885,7264.0
2025-02-05 13:40:00,273.26,273.83,273.26,273.81,4862.0,271.4984,272.0647,271.4984,272.0449,4862.0
2025-02-05 13:50:00,273.79,273.84,273.51,273.53,8980.0,272.025,272.0747,271.7468,271.7667,8980.0
2025-02-05 14:00:00,273.45,273.64,273.45,273.57,4903.0,271.6872,271.876,271.6872,271.8064,4903.0
2025-02-05 14:10:00,273.58,273.67,273.49,273.63,7899.0,271.8163,271.9058,271.7269,271.866,7899.0
2025-02-05 14:20:00,273.63,273.66,273.33,273.34,9635.0,271.866,271.8958,271.568,271.5779,9635.0
2025-02-05 14:30:00,273.33,273.54,273.33,273.47,12607.0,271.568,271.7766,271.568,271.7071,12607.0
2025-02-05 14:40:00,273.45,273.45,273.13,273.13,5460.0,271.6872,271.6872,271.3692,271.3692,5460.0
2025-02-05 14:50:00,273.08,273.15,272.8,273.07,10458.0,271.3196,271.3891,271.0414,271.3096,10458.0
2025-02-05 15:00:00,273.07,273.18,273.03,273.18,5377.0,271.3096,271.4189,271.2699,271.4189,5377.0
2025-02-05 15:10:00,273.09,273.4,273.09,273.3,6452.0,271.3295,271.6375,271.3295,271.5382,6452.0
2025-02-05 15:20:00,273.28,273.52,273.15,273.22,11209.0,271.5183,271.7567,271.3891,271.4587,11209.0
2025-02-05 15:30:00,273.15,273.34,273.02,273.13,8926.0,271.3891,271.5779,271.26,271.3692,8926.0
2025-02-05 15:40:00,273.06,273.12,272.81,272.88,20791.0,271.2997,271.3593,271.0513,271.1209,20791.0
2025-02-05 15:50:00,272.92,273.37,272.61,272.81,99938.0,271.1606,271.6077,270.8526,271.0513,99938.0
2025-02-06 09:30:00,275.06,275.46,273.48,274.29,53366.0,273.2868,273.6842,271.717,272.5218,53366.0
2025-02-06 09:40:00,274.29,274.58,273.89,274.13,37302.0,272.5218,272.8099,272.1243,272.3628,37302.0
2025-02-06 09:50:00,273.86,274.0,273.61,273.86,8348.0,272.0945,272.2336,271.8462,272.0945,8348.0
2025-02-06 10:00:00,273.86,274.29,272.99,272.99,8675.0,272.0945,272.5218,271.2302,271.2302,8675.0
2025-02-06 10:10:00,273.03,273.84,273.01,273.56,9011.0,271.2699,272.0747,271.25,271.7965,9011.0
2025-02-06 10:20:00,273.65,274.01,273.47,274.0,6993.0,271.8859,272.2436,271.7071,272.2336,6993.0
2025-02-06 10:30:00,274.0,274.13,273.47,273.55,6579.0,272.2336,272.3628,271.7071,271.7865,6579.0
2025-02-06 10:40:00,273.68,273.78,273.05,273.05,16507.0,271.9157,272.0151,271.2898,271.2898,16507.0
2025-02-06 10:50:00,273.24,273.3,272.48,272.87,18838.0,271.4785,271.5382,270.7234,271.1109,18838.0
2025-02-06 11:00:00,272.93,273.46,272.69,273.29,7604.0,271.1705,271.6971,270.9321,271.5282,7604.0
2025-02-06 11:10:00,273.29,273.45,272.97,273.45,28195.0,271.5282,271.6872,271.2103,271.6872,28195.0
2025-02-06 11:20:00,273.52,273.72,273.0,273.07,15974.0,271.7567,271.9554,271.2401,271.3096,15974.0
2025-02-06 11:30:00,273.13,273.13,272.5,272.56,13147.0,271.3692,271.3692,270.7433,270.8029,13147.0
2025-02-06 11:40:00,272.59,272.89,272.59,272.72,11781.0,270.8327,271.1308,270.8327,270.9619,11781.0
2025-02-06 11:50:00,272.89,273.24,272.85,273.05,15373.0,271.1308,271.4785,271.0911,271.2898,15373.0
2025-02-06 12:00:00,273.05,273.08,272.77,272.87,12616.0,271.2898,271.3196,271.0116,271.1109,12616.0
2025-02-06 12:10:00,272.8,272.87,272.51,272.74,9280.0,271.0414,271.1109,270.7532,270.9818,9280.0
2025-02-06 12:20:00,272.81,273.06,272.76,272.93,7006.0,271.0513,271.2997,271.0016,271.1705,7006.0
2025-02-06 12:30:00,273.04,273.22,272.84,273.17,11108.0,271.2798,271.4587,271.0811,271.409,11108.0
2025-02-06 12:40:00,273.17,273.33,273.02,273.04,6927.0,271.409,271.568,271.26,271.2798,6927.0
2025-02-06 12:50:00,273.04,273.1,272.83,272.92,10968.0,271.2798,271.3394,271.0712,271.1606,10968.0
2025-02-06 13:00:00,272.92,273.09,272.67,272.67,12154.0,271.1606,271.3295,270.9122,270.9122,12154.0
2025-02-06 13:10:00,272.71,272.87,272.66,272.78,7067.0,270.952,271.1109,270.9023,271.0215,7067.0
2025-02-06 13:20:00,272.78,273.01,272.55,272.61,11849.0,271.0215,271.25,270.793,270.8526,11849.0
2025-02-06 13:30:00,272.61,272.66,272.41,272.41,4975.0,270.8526,270.9023,270.6539,270.6539,4975.0
2025-02-06 13:40:00,272.41,272.61,272.25,272.33,17072.0,270.6539,270.8526,270.4949,270.5744,17072.0
2025-02-06 13:50:00,272.38,272.63,272.23,272.47,8379.0,270.6241,270.8725,270.4751,270.7135,8379.0
2025-02-06 14:00:00,272.47,272.83,272.47,272.76,8883.0,270.7135,271.0712,270.7135,271.0016,8883.0
2025-02-06 14:10:00,272.71,272.71,272.47,272.69,8693.0,270.952,270.952,270.7135,270.9321,8693.0
2025-02-06 14:20:00,272.73,272.74,272.05,272.05,7641.0,270.9718,270.9818,270.2962,270.2962,7641.0
2025-02-06 14:30:00,272.11,272.14,271.57,272.05,34112.0,270.3558,270.3856,269.8193,270.2962,34112.0
2025-02-06 14:40:00,272.11,272.88,272.0,272.87,15457.0,270.3558,271.1209,270.2465,271.1109,15457.0
2025-02-06 14:50:00,272.91,273.03,272.66,272.67,10267.0,271.1507,271.2699,270.9023,270.9122,10267.0
2025-02-06 15:00:00,272.68,273.07,272.67,272.85,10671.0,270.9221,271.3096,270.9122,271.0911,10671.0
2025-02-06 15:10:00,272.87,273.01,272.67,272.68,15903.0,271.1109,271.25,270.9122,270.9221,15903.0
2025-02-06 15:20:00,272.62,272.88,272.5,272.79,23626.0,270.8625,271.1209,270.7433,271.0314,23626.0
2025-02-06 15:30:00,272.79,273.0,272.5,272.66,19172.0,271.0314,271.2401,270.7433,270.9023,19172.0
2025-02-06 15:40:00,272.64,272.97,272.64,272.96,20771.0,270.8824,271.2103,270.8824,271.2003,20771.0
2025-02-06 15:50:00,273.02,273.5,272.54,272.84,95059.0,271.26,271.7369,270.7831,271.0811,95059.0
2025-02-07 09:30:00,272.98,273.02,270.72,271.41,28012.0,271.2202,271.26,268.9748,269.6603,28012.0
2025-02-07 09:40:00,271.1,271.41,270.88,270.88,9870.0,269.3523,269.6603,269.1338,269.1338,9870.0
2025-02-07 09:50:00,270.83,272.25,270.22,272.25,23108.0,269.0841,270.4949,268.478,270.4949,23108.0
2025-02-07 10:00:00,271.84,272.36,270.92,272.06,20231.0,270.0876,270.6042,269.1735,270.3061,20231.0
2025-02-07 10:10:00,271.94,272.54,271.14,271.23,18339.0,270.1869,270.7831,269.3921,269.4815,18339.0
2025-02-07 10:20:00,271.02,271.28,270.86,271.28,8110.0,269.2729,269.5312,269.1139,269.5312,8110.0
2025-02-07 10:30:00,271.43,271.61,270.96,271.29,14480.0,269.6802,269.859,269.2132,269.5411,14480.0
2025-02-07 10:40:00,271.4,271.48,270.88,271.39,8080.0,269.6504,269.7299,269.1338,269.6405,8080.0
2025-02-07 10:50:00,271.41,271.68,270.85,271.51,16758.0,269.6603,269.9286,269.1039,269.7597,16758.0
2025-02-07 11:00:00,271.38,271.76,271.07,271.56,15187.0,269.6305,270.0081,269.3225,269.8094,15187.0
2025-02-07 11:10:00,271.44,272.32,271.15,272.0,30725.0,269.6901,270.5645,269.402,270.2465,30725.0
2025-02-07 11:20:00,272.0,272.23,271.41,271.41,25135.0,270.2465,270.4751,269.6603,269.6603,25135.0
2025-02-07 11:30:00,271.31,271.71,271.31,271.63,4263.0,269.561,269.9584,269.561,269.8789,4263.0
2025-02-07 11:40:00,271.51,271.59,271.29,271.59,8882.0,269.7597,269.8392,269.5411,269.8392,8882.0
2025-02-07 11:50:00,271.58,271.64,271.37,271.57,5960.0,269.8292,269.8889,269.6206,269.8193,5960.0
2025-02-07 12:00:00,271.43,271.84,271.43,271.69,7607.0,269.6802,270.0876,269.6802,269.9385,7607.0
2025-02-07 12:10:00,271.77,271.92,271.55,271.73,4373.0,270.018,270.167,269.7994,269.9783,4373.0
2025-02-07 12:20:00,271.79,272.06,271.78,271.92,6395.0,270.0379,270.3061,270.028,270.167,6395.0
2025-02-07 12:30:00,271.77,271.9,271.39,271.44,9984.0,270.018,270.1472,269.6405,269.6901,9984.0
2025-02-07 12:40:00,271.33,271.74,271.3,271.63,13812.0,269.5809,269.9882,269.551,269.8789,13812.0
2025-02-07 12:50:00,271.62,271.71,271.54,271.6,3345.0,269.869,269.9584,269.7895,269.8491,3345.0
2025-02-07 13:00:00,271.59,271.89,271.53,271.88,2535.0,269.8392,270.1372,269.7796,270.1273,2535.0
2025-02-07 13:10:00,271.86,272.13,271.79,271.85,4317.0,270.1074,270.3757,270.0379,270.0975,4317.0
2025-02-07 13:20:00,271.75,272.09,271.75,271.93,3737.0,269.9981,270.336,269.9981,270.177,3737.0
2025-02-07 13:30:00,271.88,272.17,271.49,271.49,15355.0,270.1273,270.4154,269.7398,269.7398,15355.0
2025-02-07 13:40:00,271.5,271.68,271.17,271.23,8159.0,269.7498,269.9286,269.4219,269.4815,8159.0
2025-02-07 13:50:00,271.27,271.27,270.82,270.87,6688.0,269.5212,269.5212,269.0741,269.1238,6688.0
2025-02-07 14:00:00,270.69,270.86,270.58,270.7,6420.0,268.945,269.1139,268.8357,268.9549,6420.0
2025-02-07 14:10:00,270.81,270.92,270.7,270.88,15462.0,269.0642,269.1735,268.9549,269.1338,15462.0
2025-02-07 14:20:00,270.98,271.06,270.51,270.82,16834.0,269.2331,269.3126,268.7661,269.0741,16834.0
2025-02-07 14:30:00,271.09,271.29,270.95,271.22,4119.0,269.3424,269.5411,269.2033,269.4716,4119.0
2025-02-07 14:40:00,271.22,271.33,271.14,271.25,5495.0,269.4716,269.5809,269.3921,269.5014,5495.0
2025-02-07 14:50:00,271.22,271.28,271.01,271.03,7215.0,269.4716,269.5312,269.2629,269.2828,7215.0
2025-02-07 15:00:00,271.0,271.0,270.55,270.69,16282.0,269.253,269.253,268.8059,268.945,16282.0
2025-02-07 15:10:00,270.7,270.72,270.51,270.55,9076.0,268.9549,268.9748,268.7661,268.8059,9076.0
2025-02-07 15:20:00,270.56,270.63,270.27,270.27,13356.0,268.8158,268.8854,268.5277,268.5277,13356.0
2025-02-07 15:30:00,270.28,270.55,270.17,270.35,17785.0,268.5376,268.8059,268.4283,268.6072,17785.0
2025-02-07 15:40:00,270.35,270.37,270.14,270.33,20254.0,268.6072,268.627,268.3985,268.5873,20254.0
2025-02-07 15:50:00,270.37,270.57,270.03,270.25,110541.0,268.627,268.8258,268.2892,268.5078,110541.0
2025-02-10 09:30:00,270.0,270.54,268.75,268.9,23553.0,268.2594,268.7959,267.0175,267.1665,23553.0
2025-02-10 09:40:00,268.85,269.01,267.8,268.88,27156.0,267.1168,267.2758,266.0736,267.1466,27156.0
2025-02-10 09:50:00,268.94,269.78,268.66,269.59,12642.0,267.2063,268.0408,266.9281,267.8521,12642.0
2025-02-10 10:00:00,269.43,269.78,269.35,269.65,18000.0,267.6931,268.0408,267.6136,267.9117,18000.0
2025-02-10 10:10:00,269.65,269.79,268.79,268.8,8018.0,267.9117,268.0508,267.0572,267.0672,8018.0
2025-02-10 10:20:00,268.8,269.01,268.56,268.87,14877.0,267.0672,267.2758,266.8287,267.1367,14877.0
2025-02-10 10:30:00,268.79,268.95,268.54,268.54,4302.0,267.0572,267.2162,266.8088,266.8088,4302.0
2025-02-10 10:40:00,268.63,269.35,268.59,268.84,11667.0,266.8983,267.6136,266.8585,267.1069,11667.0
2025-02-10 10:50:00,268.7,269.42,268.7,269.11,5103.0,266.9678,267.6832,266.9678,267.3752,5103.0
2025-02-10 11:00:00,269.13,269.14,268.55,268.69,16271.0,267.395,267.405,266.8188,266.9579,16271.0
2025-02-10 11:10:00,268.69,268.73,267.82,267.87,13335.0,266.9579,266.9976,266.0935,266.1432,13335.0
2025-02-10 11:20:00,267.84,268.03,267.26,267.63,17880.0,266.1134,266.3021,265.5371,265.9047,17880.0
2025-02-10 11:30:00,267.63,267.8,267.38,267.51,15239.0,265.9047,266.0736,265.6563,265.7855,15239.0
2025-02-10 11:40:00,267.67,267.79,267.38,267.44,9761.0,265.9444,266.0637,265.6563,265.7159,9761.0
2025-02-10 11:50:00,267.52,267.66,267.05,267.32,24457.0,265.7954,265.9345,265.3284,265.5967,24457.0
2025-02-10 12:00:00,267.44,267.8,267.31,267.42,9275.0,265.7159,266.0736,265.5868,265.6961,9275.0
2025-02-10 12:10:00,267.32,267.32,266.9,267.26,7543.0,265.5967,265.5967,265.1794,265.5371,7543.0
2025-02-10 12:20:00,267.37,267.62,267.03,267.24,6056.0,265.6464,265.8948,265.3086,265.5172,6056.0
2025-02-10 12:30:00,267.19,267.34,267.03,267.34,8659.0,265.4675,265.6166,265.3086,265.6166,8659.0
2025-02-10 12:40:00,267.35,267.35,267.12,267.35,7385.0,265.6265,265.6265,265.398,265.6265,7385.0
2025-02-10 12:50:00,267.31,267.43,267.23,267.39,2431.0,265.5868,265.706,265.5073,265.6663,2431.0
2025-02-10 13:00:00,267.34,267.68,267.34,267.67,3908.0,265.6166,265.9544,265.6166,265.9444,3908.0
2025-02-10 13:10:00,267.63,267.71,267.5,267.6,15344.0,265.9047,265.9842,265.7755,265.8749,15344.0
2025-02-10 13:20:00,267.5,267.68,267.14,267.31,13416.0,265.7755,265.9544,265.4179,265.5868,13416.0
2025-02-10 13:30:00,267.31,267.41,267.08,267.4,13450.0,265.5868,265.6861,265.3583,265.6762,13450.0
2025-02-10 13:40:00,267.49,267.64,267.4,267.47,4419.0,265.7656,265.9146,265.6762,265.7457,4419.0
2025-02-10 13:50:00,267.47,267.52,267.08,267.09,23228.0,265.7457,265.7954,265.3583,265.3682,23228.0
2025-02-10 14:00:00,267.08,267.41,267.07,267.27,32826.0,265.3583,265.6861,265.3483,265.547,32826.0
2025-02-10 14:10:00,267.24,267.46,267.2,267.4,10557.0,265.5172,265.7358,265.4775,265.6762,10557.0
2025-02-10 14:20:00,267.4,267.59,267.4,267.49,11049.0,265.6762,265.865,265.6762,265.7656,11049.0
2025-02-10 14:30:00,267.5,267.58,267.36,267.42,15774.0,265.7755,265.855,265.6364,265.6961,15774.0
2025-02-10 14:40:00,267.45,267.55,267.39,267.49,11979.0,265.7259,265.8252,265.6663,265.7656,11979.0
2025-02-10 14:50:00,267.52,267.54,267.33,267.38,20958.0,265.7954,265.8153,265.6066,265.6563,20958.0
2025-02-10 15:00:00,267.35,267.68,267.34,267.65,10134.0,265.6265,265.9544,265.6166,265.9246,10134.0
2025-02-10 15:10:00,267.69,267.79,267.6,267.65,20086.0,265.9643,266.0637,265.8749,265.9246,20086.0
2025-02-10 15:20:00,267.66,267.77,267.54,267.62,14370.0,265.9345,266.0438,265.8153,265.8948,14370.0
2025-02-10 15:30:00,267.62,267.64,267.02,267.17,24383.0,265.8948,265.9146,265.2986,265.4477,24383.0
2025-02-10 15:40:00,267.19,267.38,267.13,267.2,18843.0,265.4675,265.6563,265.4079,265.4775,18843.0
2025-02-10 15:50:00,267.28,267.39,266.18,266.62,198375.0,265.557,265.6663,264.4641,264.9012,198375.0
2025-02-11 09:30:00,267.16,267.16,265.41,265.47,31872.0,265.4377,265.4377,263.699,263.7586,31872.0
2025-02-11 09:40:00,265.71,266.25,265.61,265.84,9308.0,263.9971,264.5336,263.8977,264.1262,9308.0
2025-02-11 09:50:00,265.98,267.11,265.42,265.56,37075.0,264.2653,265.3881,263.709,263.848,37075.0
2025-02-11 10:00:00,265.69,265.74,265.31,265.34,19157.0,263.9772,264.0269,263.5997,263.6295,19157.0
2025-02-11 10:10:00,265.34,265.4,264.65,264.84,17466.0,263.6295,263.6891,262.9439,263.1327,17466.0
2025-02-11 10:20:00,265.17,265.24,264.66,264.88,12886.0,263.4606,263.5301,262.9539,263.1724,12886.0
2025-02-11 10:30:00,264.89,265.16,264.56,264.9,20319.0,263.1824,263.4506,262.8545,263.1923,20319.0
2025-02-11 10:40:00,264.88,265.62,264.88,265.62,23754.0,263.1724,263.9077,263.1724,263.9077,23754.0
2025-02-11 10:50:00,265.58,266.28,265.44,266.28,13401.0,263.8679,264.5634,263.7288,264.5634,13401.0
2025-02-11 11:00:00,266.1,266.85,265.96,266.8,4838.0,264.3846,265.1297,264.2455,265.0801,4838.0
2025-02-11 11:10:00,266.8,267.03,266.69,266.87,7774.0,265.0801,265.3086,264.9708,265.1496,7774.0
2025-02-11 11:20:00,266.85,267.1,266.5,266.5,5019.0,265.1297,265.3781,264.782,264.782,5019.0
2025-02-11 11:30:00,266.66,267.08,266.45,267.08,10284.0,264.941,265.3583,264.7323,265.3583,10284.0
2025-02-11 11:40:00,266.95,267.48,266.95,267.48,12739.0,265.2291,265.7557,265.2291,265.7557,12739.0
2025-02-11 11:50:00,267.37,268.15,267.36,268.15,8157.0,265.6464,266.4214,265.6364,266.4214,8157.0
2025-02-11 12:00:00,268.0,268.96,267.83,268.92,11541.0,266.2723,267.2261,266.1034,267.1864,11541.0
2025-02-11 12:10:00,268.92,268.92,268.19,268.19,21062.0,267.1864,267.1864,266.4611,266.4611,21062.0
2025-02-11 12:20:00,268.19,268.29,267.69,268.0,19463.0,266.4611,266.5605,265.9643,266.2723,19463.0
2025-02-11 12:30:00,267.94,268.0,267.29,267.29,6743.0,266.2127,266.2723,265.5669,265.5669,6743.0
2025-02-11 12:40:00,267.25,267.63,267.16,267.39,15978.0,265.5272,265.9047,265.4377,265.6663,15978.0
2025-02-11 12:50:00,267.27,267.31,267.18,267.23,5651.0,265.547,265.5868,265.4576,265.5073,5651.0
2025-02-11 13:00:00,267.23,267.59,267.06,267.59,15544.0,265.5073,265.865,265.3384,265.865,15544.0
2025-02-11 13:10:00,267.56,267.93,267.56,267.89,4680.0,265.8352,266.2028,265.8352,266.163,4680.0
2025-02-11 13:20:00,267.89,267.92,267.53,267.73,9778.0,266.163,266.1928,265.8053,266.0041,9778.0
2025-02-11 13:30:00,267.75,268.02,267.62,267.81,40911.0,266.0239,266.2922,265.8948,266.0835,40911.0
2025-02-11 13:40:00,267.81,267.97,267.67,267.67,19219.0,266.0835,266.2425,265.9444,265.9444,19219.0
2025-02-11 13:50:00,267.69,267.84,267.57,267.64,17628.0,265.9643,266.1134,265.8451,265.9146,17628.0
2025-02-11 14:00:00,267.66,267.67,266.92,267.31,8672.0,265.9345,265.9444,265.1993,265.5868,8672.0
2025-02-11 14:10:00,267.41,267.44,267.11,267.16,5725.0,265.6861,265.7159,265.3881,265.4377,5725.0
2025-02-11 14:20:00,267.14,267.56,267.14,267.56,10019.0,265.4179,265.8352,265.4179,265.8352,10019.0
2025-02-11 14:30:00,267.56,267.71,267.44,267.61,7673.0,265.8352,265.9842,265.7159,265.8848,7673.0
2025-02-11 14:40:00,267.63,267.76,267.56,267.56,6677.0,265.9047,266.0339,265.8352,265.8352,6677.0
2025-02-11 14:50:00,267.58,267.7,267.51,267.61,6035.0,265.855,265.9743,265.7855,265.8848,6035.0
2025-02-11 15:00:00,267.62,267.7,267.45,267.7,5675.0,265.8948,265.9743,265.7259,265.9743,5675.0
2025-02-11 15:10:00,267.7,267.84,267.47,267.54,8283.0,265.9743,266.1134,265.7457,265.8153,8283.0
2025-02-11 15:20:00,267.54,267.65,267.3,267.53,12522.0,265.8153,265.9246,265.5768,265.8053,12522.0
2025-02-11 15:30:00,267.66,268.12,267.52,267.93,18798.0,265.9345,266.3915,265.7954,266.2028,18798.0
2025-02-11 15:40:00,267.92,268.56,267.84,268.54,122943.0,266.1928,266.8287,266.1134,266.8088,122943.0
2025-02-11 15:50:00,268.63,268.63,267.86,267.96,85517.0,266.8983,266.8983,266.1332,266.2326,85517.0
2025-02-12 09:30:00,267.17,267.52,266.81,267.3,27277.0,265.4477,265.7954,265.09,265.5768,27277.0
2025-02-12 09:40:00,267.0,267.06,266.1,266.43,14747.0,265.2788,265.3384,264.3846,264.7124,14747.0
2025-02-12 09:50:00,266.49,266.52,265.97,265.98,6659.0,264.7721,264.8019,264.2554,264.2653,6659.0
2025-02-12 10:00:00,265.82,266.6,265.5,266.43,23361.0,264.1064,264.8813,263.7884,264.7124,23361.0
2025-02-12 10:10:00,266.44,266.53,265.97,266.11,11513.0,264.7224,264.8118,264.2554,264.3945,11513.0
2025-02-12 10:20:00,266.01,266.2,265.56,265.56,4575.0,264.2951,264.4839,263.848,263.848,4575.0
2025-02-12 10:30:00,265.44,265.68,265.14,265.66,6572.0,263.7288,263.9673,263.4308,263.9474,6572.0
2025-02-12 10:40:00,265.69,265.86,265.43,265.66,5030.0,263.9772,264.1461,263.7189,263.9474,5030.0
2025-02-12 10:50:00,265.66,266.04,265.61,265.74,6172.0,263.9474,264.325,263.8977,264.0269,6172.0
2025-02-12 11:00:00,265.83,265.83,265.17,265.27,4891.0,264.1163,264.1163,263.4606,263.5599,4891.0
2025-02-12 11:10:00,265.25,265.29,264.81,264.81,6936.0,263.54,263.5798,263.1029,263.1029,6936.0
2025-02-12 11:20:00,264.99,265.0,264.34,264.6,7133.0,263.2817,263.2917,262.6359,262.8942,7133.0
2025-02-12 11:30:00,264.63,264.88,264.27,264.88,6837.0,262.924,263.1724,262.5664,263.1724,6837.0
2025-02-12 11:40:00,264.82,264.94,264.6,264.76,5039.0,263.1128,263.232,262.8942,263.0532,5039.0
2025-02-12 11:50:00,264.71,264.97,264.66,264.92,17970.0,263.0035,263.2619,262.9539,263.2122,17970.0
2025-02-12 12:00:00,264.92,265.04,264.75,264.92,5218.0,263.2122,263.3314,263.0433,263.2122,5218.0
2025-02-12 12:10:00,264.9,265.42,264.86,265.19,5745.0,263.1923,263.709,263.1526,263.4804,5745.0
2025-02-12 12:20:00,265.31,265.54,265.23,265.5,8398.0,263.5997,263.8282,263.5202,263.7884,8398.0
2025-02-12 12:30:00,265.53,265.62,265.22,265.22,14076.0,263.8182,263.9077,263.5102,263.5102,14076.0
2025-02-12 12:40:00,265.3,265.44,264.79,265.38,10191.0,263.5897,263.7288,263.083,263.6692,10191.0
2025-02-12 12:50:00,265.18,265.39,264.94,265.02,10071.0,263.4705,263.6791,263.232,263.3115,10071.0
2025-02-12 13:00:00,265.1,265.5,265.1,265.37,5390.0,263.391,263.7884,263.391,263.6593,5390.0
2025-02-12 13:10:00,265.3,265.47,265.2,265.43,3010.0,263.5897,263.7586,263.4904,263.7189,3010.0
2025-02-12 13:20:00,265.42,265.55,265.12,265.16,2483.0,263.709,263.8381,263.4109,263.4506,2483.0
2025-02-12 13:30:00,265.21,265.34,265.04,265.32,4863.0,263.5003,263.6295,263.3314,263.6096,4863.0
2025-02-12 13:40:00,265.35,265.35,265.07,265.32,3163.0,263.6394,263.6394,263.3612,263.6096,3163.0
2025-02-12 13:50:00,265.11,265.26,265.0,265.0,6996.0,263.401,263.55,263.2917,263.2917,6996.0
2025-02-12 14:00:00,264.97,265.0,264.74,265.0,16090.0,263.2619,263.2917,263.0333,263.2917,16090.0
2025-02-12 14:10:00,265.09,265.09,264.41,264.69,14993.0,263.3811,263.3811,262.7055,262.9837,14993.0
2025-02-12 14:20:00,264.69,265.05,264.68,265.0,5060.0,262.9837,263.3413,262.9737,263.2917,5060.0
2025-02-12 14:30:00,265.03,265.16,264.91,265.1,4790.0,263.3215,263.4506,263.2022,263.391,4790.0
2025-02-12 14:40:00,265.12,265.34,264.81,265.33,10058.0,263.4109,263.6295,263.1029,263.6195,10058.0
2025-02-12 14:50:00,265.37,265.38,265.15,265.27,7668.0,263.6593,263.6692,263.4407,263.5599,7668.0
2025-02-12 15:00:00,265.27,265.39,265.22,265.33,8879.0,263.5599,263.6791,263.5102,263.6195,8879.0
2025-02-12 15:10:00,265.31,265.36,264.77,264.77,15699.0,263.5997,263.6493,263.0631,263.0631,15699.0
2025-02-12 15:20:00,264.81,264.92,264.66,264.8,7154.0,263.1029,263.2122,262.9539,263.0929,7154.0
2025-02-12 15:30:00,264.71,264.8,264.46,264.63,12725.0,263.0035,263.0929,262.7551,262.924,12725.0
2025-02-12 15:40:00,264.69,264.84,264.5,264.62,19345.0,262.9837,263.1327,262.7949,262.9141,19345.0
2025-02-12 15:50:00,264.76,265.29,264.5,265.12,77760.0,263.0532,263.5798,262.7949,263.4109,77760.0
2025-02-13 09:30:00,265.53,266.35,264.96,265.19,26419.0,263.8182,264.633,263.2519,263.4804,26419.0
2025-02-13 09:40:00,265.19,265.36,264.49,265.19,7006.0,263.4804,263.6493,262.7849,263.4804,7006.0
2025-02-13 09:50:00,265.27,265.73,265.1,265.4,6157.0,263.5599,264.017,263.391,263.6891,6157.0
2025-02-13 10:00:00,265.72,266.36,265.55,266.23,18880.0,264.007,264.6429,263.8381,264.5137,18880.0
2025-02-13 10:10:00,266.34,266.76,265.66,266.52,24421.0,264.623,265.0403,263.9474,264.8019,24421.0
2025-02-13 10:20:00,266.2,266.54,265.79,266.03,4604.0,264.4839,264.8217,264.0766,264.315,4604.0
2025-02-13 10:30:00,266.03,266.28,265.92,266.13,2583.0,264.315,264.5634,264.2057,264.4144,2583.0
2025-02-13 10:40:00,265.85,265.85,265.33,265.5,4905.0,264.1362,264.1362,263.6195,263.7884,4905.0
2025-02-13 10:50:00,265.5,265.63,265.3,265.56,5326.0,263.7884,263.9176,263.5897,263.848,5326.0
2025-02-13 11:00:00,265.65,265.95,265.12,265.95,7953.0,263.9375,264.2355,263.4109,264.2355,7953.0
2025-02-13 11:10:00,265.93,266.15,265.73,265.73,2186.0,264.2157,264.4342,264.017,264.017,2186.0
2025-02-13 11:20:00,266.08,266.54,265.93,266.38,7391.0,264.3647,264.8217,264.2157,264.6628,7391.0
2025-02-13 11:30:00,266.37,266.48,265.86,266.01,6453.0,264.6528,264.7621,264.1461,264.2951,6453.0
2025-02-13 11:40:00,266.01,266.13,265.63,265.77,9746.0,264.2951,264.4144,263.9176,264.0567,9746.0
2025-02-13 11:50:00,265.83,265.92,265.68,265.82,3512.0,264.1163,264.2057,263.9673,264.1064,3512.0
2025-02-13 12:00:00,265.78,266.0,265.53,265.59,8907.0,264.0666,264.2852,263.8182,263.8779,8907.0
2025-02-13 12:10:00,265.51,265.64,264.8,265.4,30427.0,263.7984,263.9275,263.0929,263.6891,30427.0
2025-02-13 12:20:00,265.27,265.63,265.27,265.44,4774.0,263.5599,263.9176,263.5599,263.7288,4774.0
2025-02-13 12:30:00,265.63,266.16,265.59,265.91,5636.0,263.9176,264.4442,263.8779,264.1958,5636.0
2025-02-13 12:40:00,265.79,265.96,265.45,265.69,4160.0,264.0766,264.2455,263.7388,263.9772,4160.0
2025-02-13 12:50:00,265.61,265.7,265.2,265.45,7272.0,263.8977,263.9871,263.4904,263.7388,7272.0
2025-02-13 13:00:00,265.31,265.61,265.31,265.54,1690.0,263.5997,263.8977,263.5997,263.8282,1690.0
2025-02-13 13:10:00,265.66,266.12,265.53,266.02,9090.0,263.9474,264.4044,263.8182,264.3051,9090.0
2025-02-13 13:20:00,266.02,266.21,265.77,266.1,3517.0,264.3051,264.4939,264.0567,264.3846,3517.0
2025-02-13 13:30:00,266.1,266.59,266.1,266.55,9189.0,264.3846,264.8714,264.3846,264.8317,9189.0
2025-02-13 13:40:00,266.47,266.53,266.16,266.16,4106.0,264.7522,264.8118,264.4442,264.4442,4106.0
2025-02-13 13:50:00,266.38,266.58,266.26,266.58,2527.0,264.6628,264.8615,264.5435,264.8615,2527.0
2025-02-13 14:00:00,266.68,267.39,266.67,267.36,2298.0,264.9608,265.6663,264.9509,265.6364,2298.0
2025-02-13 14:10:00,267.28,267.66,267.13,267.36,4785.0,265.557,265.9345,265.4079,265.6364,4785.0
2025-02-13 14:20:00,267.48,267.65,267.27,267.43,3143.0,265.7557,265.9246,265.547,265.706,3143.0
2025-02-13 14:30:00,267.43,267.58,267.25,267.5,5163.0,265.706,265.855,265.5272,265.7755,5163.0
2025-02-13 14:40:00,267.52,267.93,267.36,267.36,7858.0,265.7954,266.2028,265.6364,265.6364,7858.0
2025-02-13 14:50:00,267.4,267.58,267.09,267.09,4927.0,265.6762,265.855,265.3682,265.3682,4927.0
2025-02-13 15:00:00,267.22,267.6,267.11,267.48,11419.0,265.4973,265.8749,265.3881,265.7557,11419.0
2025-02-13 15:10:00,267.53,267.96,267.41,267.92,9201.0,265.8053,266.2326,265.6861,266.1928,9201.0
2025-02-13 15:20:00,267.99,268.13,267.55,268.02,18758.0,266.2624,266.4015,265.8252,266.2922,18758.0
2025-02-13 15:30:00,268.01,268.37,267.87,268.37,20687.0,266.2823,266.6399,266.1432,266.6399,20687.0
2025-02-13 15:40:00,268.32,268.32,267.4,268.18,18974.0,266.5903,266.5903,265.6762,266.4512,18974.0
2025-02-13 15:50:00,268.48,268.56,267.73,267.75,65317.0,266.7492,266.8287,266.0041,266.0239,65317.0
2025-02-14 09:30:00,267.36,267.83,266.93,267.47,28573.0,265.6364,266.1034,265.2092,265.7457,28573.0
2025-02-14 09:40:00,267.55,267.98,267.36,267.76,28823.0,265.8252,266.2524,265.6364,266.0339,28823.0
2025-02-14 09:50:00,267.8,267.8,266.3,266.99,34850.0,266.0736,266.0736,264.5833,265.2688,34850.0
2025-02-14 10:00:00,266.93,267.2,266.02,267.18,21107.0,265.2092,265.4775,264.3051,265.4576,21107.0
2025-02-14 10:10:00,267.14,267.14,266.2,266.56,12190.0,265.4179,265.4179,264.4839,264.8416,12190.0
2025-02-14 10:20:00,266.39,266.68,266.27,266.48,13003.0,264.6727,264.9608,264.5535,264.7621,13003.0
2025-02-14 10:30:00,266.49,267.53,266.34,267.39,21388.0,264.7721,265.8053,264.623,265.6663,21388.0
2025-02-14 10:40:00,267.34,267.45,266.96,267.25,10918.0,265.6166,265.7259,265.239,265.5272,10918.0
2025-02-14 10:50:00,267.13,267.41,266.57,266.6,26176.0,265.4079,265.6861,264.8515,264.8813,26176.0
2025-02-14 11:00:00,266.72,266.87,266.54,266.7,13262.0,265.0006,265.1496,264.8217,264.9807,13262.0
2025-02-14 11:10:00,266.75,266.9,266.27,266.48,70166.0,265.0304,265.1794,264.5535,264.7621,70166.0
2025-02-14 11:20:00,266.48,266.84,266.47,266.69,4894.0,264.7621,265.1198,264.7522,264.9708,4894.0
2025-02-14 11:30:00,266.65,266.68,266.13,266.25,17516.0,264.931,264.9608,264.4144,264.5336,17516.0
2025-02-14 11:40:00,266.36,266.64,266.18,266.3,21580.0,264.6429,264.9211,264.4641,264.5833,21580.0
2025-02-14 11:50:00,266.3,266.3,266.06,266.3,12165.0,264.5833,264.5833,264.3448,264.5833,12165.0
2025-02-14 12:00:00,266.3,266.48,266.04,266.04,59193.0,264.5833,264.7621,264.325,264.325,59193.0
2025-02-14 12:10:00,266.19,266.19,265.94,266.17,3547.0,264.474,264.474,264.2256,264.4541,3547.0
2025-02-14 12:20:00,266.15,266.29,266.14,266.29,5426.0,264.4342,264.5733,264.4243,264.5733,5426.0
2025-02-14 12:30:00,266.29,266.49,266.18,266.26,10016.0,264.5733,264.7721,264.4641,264.5435,10016.0
2025-02-14 12:40:00,266.31,266.45,266.0,266.08,33756.0,264.5932,264.7323,264.2852,264.3647,33756.0
2025-02-14 12:50:00,266.09,266.09,265.7,265.77,22337.0,264.3746,264.3746,263.9871,264.0567,22337.0
2025-02-14 13:00:00,265.83,265.98,265.37,265.37,30862.0,264.1163,264.2653,263.6593,263.6593,30862.0
2025-02-14 13:10:00,265.34,265.82,265.33,265.82,18401.0,263.6295,264.1064,263.6195,264.1064,18401.0
2025-02-14 13:20:00,265.78,266.15,265.7,266.12,6878.0,264.0666,264.4342,263.9871,264.4044,6878.0
2025-02-14 13:30:00,265.99,266.21,265.95,266.01,9138.0,264.2753,264.4939,264.2355,264.2951,9138.0
2025-02-14 13:40:00,266.11,266.22,265.91,266.16,15263.0,264.3945,264.5038,264.1958,264.4442,15263.0
2025-02-14 13:50:00,266.12,266.19,265.94,266.06,13063.0,264.4044,264.474,264.2256,264.3448,13063.0
2025-02-14 14:00:00,266.06,266.32,266.06,266.14,9610.0,264.3448,264.6032,264.3448,264.4243,9610.0
2025-02-14 14:10:00,266.17,266.22,265.9,265.92,51287.0,264.4541,264.5038,264.1859,264.2057,51287.0
2025-02-14 14:20:00,265.86,265.86,265.21,265.33,10845.0,264.1461,264.1461,263.5003,263.6195,10845.0
2025-02-14 14:30:00,265.33,265.5,265.28,265.46,13268.0,263.6195,263.7884,263.5699,263.7487,13268.0
2025-02-14 14:40:00,265.45,265.61,265.27,265.31,9438.0,263.7388,263.8977,263.5599,263.5997,9438.0
2025-02-14 14:50:00,265.28,265.28,264.64,264.69,13905.0,263.5699,263.5699,262.934,262.9837,13905.0
2025-02-14 15:00:00,264.71,265.21,264.68,264.8,55228.0,263.0035,263.5003,262.9737,263.0929,55228.0
2025-02-14 15:10:00,264.95,265.17,264.89,264.96,14782.0,263.242,263.4606,263.1824,263.2519,14782.0
2025-02-14 15:20:00,265.02,265.02,264.24,264.3,25165.0,263.3115,263.3115,262.5366,262.5962,25165.0
2025-02-14 15:30:00,264.26,265.2,264.26,265.17,36117.0,262.5564,263.4904,262.5564,263.4606,36117.0
2025-02-14 15:40:00,265.09,265.38,264.45,264.54,30097.0,263.3811,263.6692,262.7452,262.8346,30097.0
2025-02-14 15:50:00,264.62,265.04,264.31,264.49,166553.0,262.9141,263.3314,262.6061,262.7849,166553.0
2025-02-18 09:30:00,264.8,264.8,263.5,264.8,51428.0,263.0929,263.0929,261.8013,263.0929,51428.0
2025-02-18 09:40:00,264.7,266.6,264.68,266.6,19392.0,262.9936,264.8813,262.9737,264.8813,19392.0
2025-02-18 09:50:00,266.56,266.79,265.02,265.4,22814.0,264.8416,265.0701,263.3115,263.6891,22814.0
2025-02-18 10:00:00,265.23,265.47,264.67,264.68,9279.0,263.5202,263.7586,262.9638,262.9737,9279.0
2025-02-18 10:10:00,264.67,265.29,264.26,264.46,11234.0,262.9638,263.5798,262.5564,262.7551,11234.0
2025-02-18 10:20:00,264.52,265.28,264.21,265.16,16056.0,262.8148,263.5699,262.5068,263.4506,16056.0
2025-02-18 10:30:00,265.1,265.52,265.01,265.52,6085.0,263.391,263.8083,263.3016,263.8083,6085.0
2025-02-18 10:40:00,265.5,266.19,265.5,266.19,12332.0,263.7884,264.474,263.7884,264.474,12332.0
2025-02-18 10:50:00,266.11,266.29,265.76,266.08,9328.0,264.3945,264.5733,264.0468,264.3647,9328.0
2025-02-18 11:00:00,265.8,265.81,265.5,265.72,6964.0,264.0865,264.0964,263.7884,264.007,6964.0
2025-02-18 11:10:00,265.75,265.82,265.49,265.65,6324.0,264.0368,264.1064,263.7785,263.9375,6324.0
2025-02-18 11:20:00,265.68,265.77,265.08,265.25,16583.0,263.9673,264.0567,263.3711,263.54,16583.0
2025-02-18 11:30:00,265.37,265.77,265.23,265.73,6905.0,263.6593,264.0567,263.5202,264.017,6905.0
2025-02-18 11:40:00,265.73,266.16,265.73,266.04,5466.0,264.017,264.4442,264.017,264.325,5466.0
2025-02-18 11:50:00,266.04,266.17,265.86,265.98,5335.0,264.325,264.4541,264.1461,264.2653,5335.0
2025-02-18 12:00:00,265.91,266.03,265.67,265.83,4884.0,264.1958,264.315,263.9573,264.1163,4884.0
2025-02-18 12:10:00,265.87,265.98,265.65,265.72,3457.0,264.1561,264.2653,263.9375,264.007,3457.0
2025-02-18 12:20:00,265.65,265.65,265.15,265.44,6635.0,263.9375,263.9375,263.4407,263.7288,6635.0
2025-02-18 12:30:00,265.47,265.79,265.35,265.52,4053.0,263.7586,264.0766,263.6394,263.8083,4053.0
2025-02-18 12:40:00,265.56,265.7,265.45,265.54,3852.0,263.848,263.9871,263.7388,263.8282,3852.0
2025-02-18 12:50:00,265.63,265.88,265.53,265.75,6763.0,263.9176,264.166,263.8182,264.0368,6763.0
2025-02-18 13:00:00,265.71,266.19,265.71,265.95,7742.0,263.9971,264.474,263.9971,264.2355,7742.0
2025-02-18 13:10:00,265.91,266.07,265.78,266.01,4322.0,264.1958,264.3548,264.0666,264.2951,4322.0
2025-02-18 13:20:00,265.87,266.01,265.72,266.01,5781.0,264.1561,264.2951,264.007,264.2951,5781.0
2025-02-18 13:30:00,265.99,266.36,265.99,266.14,9344.0,264.2753,264.6429,264.2753,264.4243,9344.0
2025-02-18 13:40:00,266.14,266.19,266.03,266.03,6410.0,264.4243,264.474,264.315,264.315,6410.0
2025-02-18 13:50:00,266.17,266.19,265.78,265.85,11120.0,264.4541,264.474,264.0666,264.1362,11120.0
2025-02-18 14:00:00,265.85,266.14,265.77,265.86,12711.0,264.1362,264.4243,264.0567,264.1461,12711.0
2025-02-18 14:10:00,265.83,265.95,265.77,265.88,4624.0,264.1163,264.2355,264.0567,264.166,4624.0
2025-02-18 14:20:00,265.82,266.03,265.82,265.96,9866.0,264.1064,264.315,264.1064,264.2455,9866.0
2025-02-18 14:30:00,265.96,266.03,265.72,265.77,8418.0,264.2455,264.315,264.007,264.0567,8418.0
2025-02-18 14:40:00,265.77,266.08,265.77,266.06,8872.0,264.0567,264.3647,264.0567,264.3448,8872.0
2025-02-18 14:50:00,266.07,266.25,266.02,266.15,14982.0,264.3548,264.5336,264.3051,264.4342,14982.0
2025-02-18 15:00:00,266.17,266.35,265.95,265.95,5074.0,264.4541,264.633,264.2355,264.2355,5074.0
2025-02-18 15:10:00,265.99,266.04,265.72,265.89,9021.0,264.2753,264.325,264.007,264.1759,9021.0
2025-02-18 15:20:00,265.77,266.13,265.77,265.95,8066.0,264.0567,264.4144,264.0567,264.2355,8066.0
2025-02-18 15:30:00,266.04,266.16,265.74,265.76,20019.0,264.325,264.4442,264.0269,264.0468,20019.0
2025-02-18 15:40:00,265.74,265.98,265.43,265.87,21236.0,264.0269,264.2653,263.7189,264.1561,21236.0
2025-02-18 15:50:00,265.87,266.71,265.87,266.61,110895.0,264.1561,264.9906,264.1561,264.8913,110895.0
2025-02-19 09:30:00,265.18,266.82,265.18,266.81,35064.0,263.4705,265.0999,263.4705,265.09,35064.0
2025-02-19 09:40:00,266.81,267.65,266.68,267.34,7107.0,265.09,265.9246,264.9608,265.6166,7107.0
2025-02-19 09:50:00,267.18,267.5,266.86,267.18,8371.0,265.4576,265.7755,265.1397,265.4576,8371.0
2025-02-19 10:00:00,267.01,267.51,266.73,267.51,5202.0,265.2887,265.7855,265.0105,265.7855,5202.0
2025-02-19 10:10:00,267.68,267.68,267.1,267.36,4220.0,265.9544,265.9544,265.3781,265.6364,4220.0
2025-02-19 10:20:00,267.49,267.65,267.42,267.47,2292.0,265.7656,265.9246,265.6961,265.7457,2292.0
2025-02-19 10:30:00,267.47,267.62,266.99,267.01,7464.0,265.7457,265.8948,265.2688,265.2887,7464.0
2025-02-19 10:40:00,267.13,267.24,266.77,266.77,7115.0,265.4079,265.5172,265.0502,265.0502,7115.0
2025-02-19 10:50:00,266.92,267.63,266.92,267.38,3461.0,265.1993,265.9047,265.1993,265.6563,3461.0
2025-02-19 11:00:00,267.4,267.4,266.82,266.98,3451.0,265.6762,265.6762,265.0999,265.2589,3451.0
2025-02-19 11:10:00,266.98,267.04,266.54,266.54,4197.0,265.2589,265.3185,264.8217,264.8217,4197.0
2025-02-19 11:20:00,266.39,266.6,266.17,266.21,4244.0,264.6727,264.8813,264.4541,264.4939,4244.0
2025-02-19 11:30:00,266.19,266.26,265.88,265.88,2678.0,264.474,264.5435,264.166,264.166,2678.0
2025-02-19 11:40:00,265.9,266.37,265.9,266.37,2809.0,264.1859,264.6528,264.1859,264.6528,2809.0
2025-02-19 11:50:00,266.32,266.33,266.06,266.06,2747.0,264.6032,264.6131,264.3448,264.3448,2747.0
2025-02-19 12:00:00,266.03,266.22,265.91,265.91,4650.0,264.315,264.5038,264.1958,264.1958,4650.0
2025-02-19 12:10:00,266.14,266.14,265.44,265.61,6994.0,264.4243,264.4243,263.7288,263.8977,6994.0
2025-02-19 12:20:00,265.65,265.66,264.98,264.98,12119.0,263.9375,263.9474,263.2718,263.2718,12119.0
2025-02-19 12:30:00,265.22,265.23,264.67,264.67,7691.0,263.5102,263.5202,262.9638,262.9638,7691.0
2025-02-19 12:40:00,264.67,264.86,264.37,264.86,6751.0,262.9638,263.1526,262.6657,263.1526,6751.0
2025-02-19 12:50:00,264.74,264.87,264.58,264.72,4491.0,263.0333,263.1625,262.8744,263.0135,4491.0
2025-02-19 13:00:00,264.72,265.18,264.71,265.05,2923.0,263.0135,263.4705,263.0035,263.3413,2923.0
2025-02-19 13:10:00,264.86,264.98,264.72,264.88,1316.0,263.1526,263.2718,263.0135,263.1724,1316.0
2025-02-19 13:20:00,264.9,264.96,264.68,264.93,4817.0,263.1923,263.2519,262.9737,263.2221,4817.0
2025-02-19 13:30:00,264.95,265.09,264.69,264.82,3436.0,263.242,263.3811,262.9837,263.1128,3436.0
2025-02-19 13:40:00,264.83,265.09,264.83,265.01,2649.0,263.1228,263.3811,263.1228,263.3016,2649.0
2025-02-19 13:50:00,264.89,265.1,264.88,264.89,3295.0,263.1824,263.391,263.1724,263.1824,3295.0
2025-02-19 14:00:00,264.99,265.09,264.87,265.09,9342.0,263.2817,263.3811,263.1625,263.3811,9342.0
2025-02-19 14:10:00,265.12,265.45,265.06,265.34,6812.0,263.4109,263.7388,263.3513,263.6295,6812.0
2025-02-19 14:20:00,265.51,265.51,265.23,265.43,6369.0,263.7984,263.7984,263.5202,263.7189,6369.0
2025-02-19 14:30:00,265.43,265.43,265.05,265.17,3888.0,263.7189,263.7189,263.3413,263.4606,3888.0
2025-02-19 14:40:00,265.23,265.28,265.1,265.19,4152.0,263.5202,263.5699,263.391,263.4804,4152.0
2025-02-19 14:50:00,265.19,265.36,265.09,265.32,4105.0,263.4804,263.6493,263.3811,263.6096,4105.0
2025-02-19 15:00:00,265.35,265.41,265.07,265.09,10751.0,263.6394,263.699,263.3612,263.3811,10751.0
2025-02-19 15:10:00,265.2,265.59,265.16,265.37,10009.0,263.4904,263.8779,263.4506,263.6593,10009.0
2025-02-19 15:20:00,265.37,266.03,265.36,266.03,6807.0,263.6593,264.315,263.6493,264.315,6807.0
2025-02-19 15:30:00,265.99,266.33,265.99,266.21,8119.0,264.2753,264.6131,264.2753,264.4939,8119.0
2025-02-19 15:40:00,266.24,266.86,266.05,266.67,18615.0,264.5237,265.1397,264.3349,264.9509,18615.0
2025-02-19 15:50:00,266.91,267.06,266.27,266.35,49041.0,265.1893,265.3384,264.5535,264.633,49041.0
2025-02-20 09:30:00,265.51,265.59,263.45,263.95,20907.0,263.7984,263.8779,261.7517,262.2484,20907.0
2025-02-20 09:40:00,263.98,264.6,263.14,264.4,19397.0,262.2782,262.8942,261.4437,262.6955,19397.0
2025-02-20 09:50:00,264.15,265.59,264.15,265.56,4130.0,262.4471,263.8779,262.4471,263.848,4130.0
2025-02-20 10:00:00,265.7,266.03,265.21,265.94,10527.0,263.9871,264.315,263.5003,264.2256,10527.0
2025-02-20 10:10:00,265.61,265.68,264.99,264.99,3951.0,263.8977,263.9673,263.2817,263.2817,3951.0
2025-02-20 10:20:00,264.9,265.02,264.63,264.82,4391.0,263.1923,263.3115,262.924,263.1128,4391.0
2025-02-20 10:30:00,264.97,265.02,264.45,264.59,2930.0,263.2619,263.3115,262.7452,262.8843,2930.0
2025-02-20 10:40:00,264.25,264.85,264.25,264.62,5493.0,262.5465,263.1426,262.5465,262.9141,5493.0
2025-02-20 10:50:00,264.7,264.99,264.35,264.68,5883.0,262.9936,263.2817,262.6458,262.9737,5883.0
2025-02-20 11:00:00,264.81,264.85,264.11,264.27,6277.0,263.1029,263.1426,262.4074,262.5664,6277.0
2025-02-20 11:10:00,264.24,264.68,264.24,264.25,2024.0,262.5366,262.9737,262.5366,262.5465,2024.0
2025-02-20 11:20:00,264.51,264.51,264.14,264.34,9929.0,262.8048,262.8048,262.4372,262.6359,9929.0
2025-02-20 11:30:00,264.44,264.45,263.95,263.95,1831.0,262.7353,262.7452,262.2484,262.2484,1831.0
2025-02-20 11:40:00,263.93,264.71,263.93,264.54,12909.0,262.2286,263.0035,262.2286,262.8346,12909.0
2025-02-20 11:50:00,264.54,264.85,264.47,264.72,5035.0,262.8346,263.1426,262.7651,263.0135,5035.0
2025-02-20 12:00:00,264.6,264.77,264.45,264.58,6536.0,262.8942,263.0631,262.7452,262.8744,6536.0
2025-02-20 12:10:00,264.61,265.0,264.6,264.78,8032.0,262.9042,263.2917,262.8942,263.0731,8032.0
2025-02-20 12:20:00,265.02,265.02,264.7,264.7,2557.0,263.3115,263.3115,262.9936,262.9936,2557.0
2025-02-20 12:30:00,264.67,265.11,264.67,265.1,8498.0,262.9638,263.401,262.9638,263.391,8498.0
2025-02-20 12:40:00,265.11,265.16,264.95,265.12,8030.0,263.401,263.4506,263.242,263.4109,8030.0
2025-02-20 12:50:00,265.12,265.12,264.73,264.88,15385.0,263.4109,263.4109,263.0234,263.1724,15385.0
2025-02-20 13:00:00,264.83,265.02,264.58,264.69,11841.0,263.1228,263.3115,262.8744,262.9837,11841.0
2025-02-20 13:10:00,264.8,265.2,264.79,264.81,5253.0,263.0929,263.4904,263.083,263.1029,5253.0
2025-02-20 13:20:00,264.83,265.08,264.79,265.03,8090.0,263.1228,263.3711,263.083,263.3215,8090.0
2025-02-20 13:30:00,265.03,265.55,265.02,265.55,5173.0,263.3215,263.8381,263.3115,263.8381,5173.0
2025-02-20 13:40:00,265.56,265.96,265.42,265.84,7644.0,263.848,264.2455,263.709,264.1262,7644.0
2025-02-20 13:50:00,265.87,266.11,265.75,265.99,5312.0,264.1561,264.3945,264.0368,264.2753,5312.0
2025-02-20 14:00:00,265.96,266.39,265.83,266.37,6834.0,264.2455,264.6727,264.1163,264.6528,6834.0
2025-02-20 14:10:00,266.5,266.71,266.39,266.56,10144.0,264.782,264.9906,264.6727,264.8416,10144.0
2025-02-20 14:20:00,266.45,266.67,266.44,266.58,5762.0,264.7323,264.9509,264.7224,264.8615,5762.0
2025-02-20 14:30:00,266.54,266.88,266.47,266.85,4732.0,264.8217,265.1595,264.7522,265.1297,4732.0
2025-02-20 14:40:00,266.98,266.98,266.72,266.92,8559.0,265.2589,265.2589,265.0006,265.1993,8559.0
2025-02-20 14:50:00,266.93,267.36,266.92,267.27,10423.0,265.2092,265.6364,265.1993,265.547,10423.0
2025-02-20 15:00:00,267.29,267.44,267.18,267.37,11373.0,265.5669,265.7159,265.4576,265.6464,11373.0
2025-02-20 15:10:00,267.41,267.58,267.32,267.47,12077.0,265.6861,265.855,265.5967,265.7457,12077.0
2025-02-20 15:20:00,267.5,267.89,267.5,267.82,18917.0,265.7755,266.163,265.7755,266.0935,18917.0
2025-02-20 15:30:00,267.82,268.09,267.7,267.85,32626.0,266.0935,266.3617,265.9743,266.1233,32626.0
2025-02-20 15:40:00,267.85,267.89,267.67,267.85,20615.0,266.1233,266.163,265.9444,266.1233,20615.0
2025-02-20 15:50:00,267.91,268.01,267.38,267.51,96602.0,266.1829,266.2823,265.6563,265.7855,96602.0
2025-02-21 09:30:00,267.53,268.13,266.68,268.13,66569.0,265.8053,266.4015,264.9608,266.4015,66569.0
2025-02-21 09:40:00,267.87,268.51,267.27,267.6,7314.0,266.1432,266.779,265.547,265.8749,7314.0
2025-02-21 09:50:00,267.51,267.93,267.22,267.89,3251.0,265.7855,266.2028,265.4973,266.163,3251.0
2025-02-21 10:00:00,267.35,267.59,267.03,267.59,4852.0,265.6265,265.865,265.3086,265.865,4852.0
2025-02-21 10:10:00,267.41,267.54,267.03,267.5,12666.0,265.6861,265.8153,265.3086,265.7755,12666.0
2025-02-21 10:20:00,267.59,267.7,267.43,267.68,3972.0,265.865,265.9743,265.706,265.9544,3972.0
2025-02-21 10:30:00,267.52,267.98,267.52,267.72,3925.0,265.7954,266.2524,265.7954,265.9941,3925.0
2025-02-21 10:40:00,267.71,267.91,267.51,267.55,6961.0,265.9842,266.1829,265.7855,265.8252,6961.0
2025-02-21 10:50:00,267.58,267.63,267.25,267.3,3914.0,265.855,265.9047,265.5272,265.5768,3914.0
2025-02-21 11:00:00,267.34,267.46,267.17,267.25,2347.0,265.6166,265.7358,265.4477,265.5272,2347.0
2025-02-21 11:10:00,267.25,267.64,267.09,267.22,9583.0,265.5272,265.9146,265.3682,265.4973,9583.0
2025-02-21 11:20:00,267.22,267.85,267.22,267.85,4515.0,265.4973,266.1233,265.4973,266.1233,4515.0
2025-02-21 11:30:00,267.86,267.86,267.64,267.74,4569.0,266.1332,266.1332,265.9146,266.014,4569.0
2025-02-21 11:40:00,267.89,268.22,267.72,268.13,6857.0,266.163,266.4909,265.9941,266.4015,6857.0
2025-02-21 11:50:00,268.1,268.36,267.98,268.28,5894.0,266.3717,266.63,266.2524,266.5505,5894.0
2025-02-21 12:00:00,268.29,268.35,268.14,268.21,1730.0,266.5605,266.6201,266.4114,266.481,1730.0
2025-02-21 12:10:00,268.22,268.63,268.17,268.46,6297.0,266.4909,266.8983,266.4412,266.7294,6297.0
2025-02-21 12:20:00,268.5,268.65,268.2,268.2,4858.0,266.7691,266.9181,266.471,266.471,4858.0
2025-02-21 12:30:00,268.03,268.23,267.86,268.08,7354.0,266.3021,266.5008,266.1332,266.3518,7354.0
2025-02-21 12:40:00,268.13,268.3,267.94,268.13,7253.0,266.4015,266.5704,266.2127,266.4015,7253.0
2025-02-21 12:50:00,268.13,268.31,267.66,267.75,8228.0,266.4015,266.5803,265.9345,266.0239,8228.0
2025-02-21 13:00:00,267.74,267.81,266.61,266.91,9083.0,266.014,266.0835,264.8913,265.1893,9083.0
2025-02-21 13:10:00,266.89,267.08,266.66,266.66,8855.0,265.1695,265.3583,264.941,264.941,8855.0
2025-02-21 13:20:00,266.66,266.7,266.08,266.14,8153.0,264.941,264.9807,264.3647,264.4243,8153.0
2025-02-21 13:30:00,266.08,266.36,265.85,266.12,15453.0,264.3647,264.6429,264.1362,264.4044,15453.0
2025-02-21 13:40:00,266.12,266.28,265.96,266.2,5790.0,264.4044,264.5634,264.2455,264.4839,5790.0
2025-02-21 13:50:00,266.13,266.5,266.13,266.46,12133.0,264.4144,264.782,264.4144,264.7422,12133.0
2025-02-21 14:00:00,266.39,266.78,265.92,266.77,16404.0,264.6727,265.0602,264.2057,265.0502,16404.0
2025-02-21 14:10:00,266.59,267.0,266.59,266.99,6554.0,264.8714,265.2788,264.8714,265.2688,6554.0
2025-02-21 14:20:00,266.95,266.95,266.57,266.74,7310.0,265.2291,265.2291,264.8515,265.0204,7310.0
2025-02-21 14:30:00,266.71,267.06,266.69,267.01,4783.0,264.9906,265.3384,264.9708,265.2887,4783.0
2025-02-21 14:40:00,267.02,267.42,266.91,267.42,5524.0,265.2986,265.6961,265.1893,265.6961,5524.0
2025-02-21 14:50:00,267.44,267.65,267.27,267.46,6382.0,265.7159,265.9246,265.547,265.7358,6382.0
2025-02-21 15:00:00,267.32,267.37,266.45,266.66,9747.0,265.5967,265.6464,264.7323,264.941,9747.0
2025-02-21 15:10:00,266.74,266.74,266.33,266.74,11314.0,265.0204,265.0204,264.6131,265.0204,11314.0
2025-02-21 15:20:00,266.75,267.14,266.64,267.03,9115.0,265.0304,265.4179,264.9211,265.3086,9115.0
2025-02-21 15:30:00,267.16,267.73,267.13,267.66,15163.0,265.4377,266.0041,265.4079,265.9345,15163.0
2025-02-21 15:40:00,267.66,267.79,267.18,267.35,18235.0,265.9345,266.0637,265.4576,265.6265,18235.0
2025-02-21 15:50:00,267.46,267.51,266.81,267.25,109741.0,265.7358,265.7855,265.09,265.5272,109741.0
2025-02-24 09:30:00,268.78,271.54,268.55,271.54,30480.0,267.0473,269.7895,266.8188,269.7895,30480.0
2025-02-24 09:40:00,271.99,272.3,269.67,270.59,17256.0,270.2366,270.5446,267.9316,268.8456,17256.0
2025-02-24 09:50:00,270.59,272.11,270.4,271.78,11005.0,268.8456,270.3558,268.6568,270.028,11005.0
2025-02-24 10:00:00,271.94,273.12,271.46,272.87,25521.0,270.1869,271.3593,269.71,271.1109,25521.0
2025-02-24 10:10:00,272.67,272.78,271.49,271.9,19525.0,270.9122,271.0215,269.7398,270.1472,19525.0
2025-02-24 10:20:00,271.64,272.66,271.64,272.07,17009.0,269.8889,270.9023,269.8889,270.3161,17009.0
2025-02-24 10:30:00,272.13,272.48,271.77,272.02,14288.0,270.3757,270.7234,270.018,270.2664,14288.0
2025-02-24 10:40:00,272.17,273.0,271.77,272.81,11162.0,270.4154,271.2401,270.018,271.0513,11162.0
2025-02-24 10:50:00,272.96,273.07,272.08,272.43,25696.0,271.2003,271.3096,270.326,270.6738,25696.0
2025-02-24 11:00:00,272.61,272.77,272.04,272.65,11261.0,270.8526,271.0116,270.2863,270.8923,11261.0
2025-02-24 11:10:00,272.48,272.6,272.22,272.53,3590.0,270.7234,270.8427,270.4651,270.7731,3590.0
2025-02-24 11:20:00,272.61,273.23,272.57,272.8,9015.0,270.8526,271.4686,270.8129,271.0414,9015.0
2025-02-24 11:30:00,272.69,272.87,272.48,272.7,10182.0,270.9321,271.1109,270.7234,270.942,10182.0
2025-02-24 11:40:00,272.87,273.01,272.28,272.46,17914.0,271.1109,271.25,270.5247,270.7036,17914.0
2025-02-24 11:50:00,272.47,272.97,272.46,272.88,13562.0,270.7135,271.2103,270.7036,271.1209,13562.0
2025-02-24 12:00:00,272.81,273.57,272.8,273.42,15884.0,271.0513,271.8064,271.0414,271.6574,15884.0
2025-02-24 12:10:00,273.42,273.71,273.23,273.58,20301.0,271.6574,271.9455,271.4686,271.8163,20301.0
2025-02-24 12:20:00,273.79,274.08,273.13,273.33,14359.0,272.025,272.3131,271.3692,271.568,14359.0
2025-02-24 12:30:00,273.25,273.35,273.1,273.22,2412.0,271.4885,271.5878,271.3394,271.4587,2412.0
2025-02-24 12:40:00,273.21,273.4,273.06,273.29,8948.0,271.4487,271.6375,271.2997,271.5282,8948.0
2025-02-24 12:50:00,273.26,273.55,273.02,273.36,17022.0,271.4984,271.7865,271.26,271.5978,17022.0
2025-02-24 13:00:00,273.23,273.27,272.77,273.04,7265.0,271.4686,271.5083,271.0116,271.2798,7265.0
2025-02-24 13:10:00,273.2,273.32,272.47,273.05,15855.0,271.4388,271.558,270.7135,271.2898,15855.0
2025-02-24 13:20:00,272.93,273.32,272.93,273.02,3341.0,271.1705,271.558,271.1705,271.26,3341.0
2025-02-24 13:30:00,272.84,273.26,272.74,273.13,11918.0,271.0811,271.4984,270.9818,271.3692,11918.0
2025-02-24 13:40:00,273.13,273.33,272.95,273.05,9483.0,271.3692,271.568,271.1904,271.2898,9483.0
2025-02-24 13:50:00,273.26,273.52,272.9,273.3,11979.0,271.4984,271.7567,271.1407,271.5382,11979.0
2025-02-24 14:00:00,273.33,273.73,273.2,273.39,5014.0,271.568,271.9654,271.4388,271.6276,5014.0
2025-02-24 14:10:00,273.33,273.62,273.21,273.23,5602.0,271.568,271.8561,271.4487,271.4686,5602.0
2025-02-24 14:20:00,273.23,273.32,273.02,273.23,2591.0,271.4686,271.558,271.26,271.4686,2591.0
2025-02-24 14:30:00,273.24,273.44,273.11,273.35,3759.0,271.4785,271.6773,271.3494,271.5878,3759.0
2025-02-24 14:40:00,273.48,273.54,273.21,273.4,5934.0,271.717,271.7766,271.4487,271.6375,5934.0
2025-02-24 14:50:00,273.39,273.8,273.39,273.8,7676.0,271.6276,272.0349,271.6276,272.0349,7676.0
2025-02-24 15:00:00,273.79,273.9,273.64,273.76,8957.0,272.025,272.1343,271.876,271.9952,8957.0
2025-02-24 15:10:00,273.67,273.95,273.36,273.88,21452.0,271.9058,272.184,271.5978,272.1144,21452.0
2025-02-24 15:20:00,273.78,273.84,273.51,273.72,11349.0,272.0151,272.0747,271.7468,271.9554,11349.0
2025-02-24 15:30:00,273.78,273.96,273.6,273.88,13274.0,272.0151,272.1939,271.8362,272.1144,13274.0
2025-02-24 15:40:00,273.81,274.39,273.62,274.19,16141.0,272.0449,272.6211,271.8561,272.4224,16141.0
2025-02-24 15:50:00,274.19,274.27,273.32,273.5,113044.0,272.4224,272.5019,271.558,271.7369,113044.0
2025-02-25 09:30:00,275.55,276.15,274.54,275.59,35760.0,273.7736,274.3698,272.7702,273.8134,35760.0
2025-02-25 09:40:00,275.27,275.75,275.1,275.75,10497.0,273.4955,273.9724,273.3265,273.9724,10497.0
2025-02-25 09:50:00,275.62,276.37,275.61,276.32,16106.0,273.8432,274.5884,273.8333,274.5387,16106.0
2025-02-25 10:00:00,276.02,276.05,275.29,275.38,11908.0,274.2406,274.2704,273.5153,273.6047,11908.0
2025-02-25 10:10:00,275.43,277.08,275.1,276.99,13524.0,273.6544,275.2938,273.3265,275.2044,13524.0
2025-02-25 10:20:00,276.91,277.32,276.1,276.82,12170.0,275.1249,275.5322,274.3201,275.0355,12170.0
2025-02-25 10:30:00,276.59,276.95,276.03,276.04,8856.0,274.8069,275.1646,274.2506,274.2605,8856.0
2025-02-25 10:40:00,276.2,277.26,276.2,276.76,8719.0,274.4195,275.4726,274.4195,274.9758,8719.0
2025-02-25 10:50:00,276.88,276.88,276.25,276.64,9640.0,275.0951,275.0951,274.4691,274.8566,9640.0
2025-02-25 11:00:00,276.76,276.81,276.04,276.3,9592.0,274.9758,275.0255,274.2605,274.5188,9592.0
2025-02-25 11:10:00,276.18,276.94,276.17,276.74,11176.0,274.3996,275.1547,274.3897,274.956,11176.0
2025-02-25 11:20:00,276.74,276.93,276.48,276.48,10611.0,274.956,275.1448,274.6977,274.6977,10611.0
2025-02-25 11:30:00,276.68,276.85,275.8,276.54,24937.0,274.8964,275.0653,274.022,274.7573,24937.0
2025-02-25 11:40:00,276.67,276.72,276.22,276.72,5729.0,274.8864,274.9361,274.4393,274.9361,5729.0
2025-02-25 11:50:00,276.74,277.22,276.52,276.54,16197.0,274.956,275.4329,274.7374,274.7573,16197.0
2025-02-25 12:00:00,276.55,276.74,276.05,276.35,10642.0,274.7672,274.956,274.2704,274.5685,10642.0
2025-02-25 12:10:00,276.41,276.53,276.25,276.52,3476.0,274.6281,274.7473,274.4691,274.7374,3476.0
2025-02-25 12:20:00,276.54,277.17,276.54,277.01,8021.0,274.7573,275.3832,274.7573,275.2242,8021.0
2025-02-25 12:30:00,277.18,277.56,277.09,277.4,32612.0,275.3931,275.7707,275.3037,275.6117,32612.0
2025-02-25 12:40:00,277.49,277.68,277.26,277.42,19582.0,275.7011,275.8899,275.4726,275.6316,19582.0
2025-02-25 12:50:00,277.49,278.0,277.49,277.9,15876.0,275.7011,276.2079,275.7011,276.1085,15876.0
2025-02-25 13:00:00,277.98,278.43,277.8,278.24,6355.0,276.188,276.6351,276.0091,276.4463,6355.0
2025-02-25 13:10:00,278.39,278.42,277.84,277.88,14839.0,276.5953,276.6251,276.0489,276.0886,14839.0
2025-02-25 13:20:00,277.81,277.99,277.43,277.44,10210.0,276.0191,276.1979,275.6415,275.6515,10210.0
2025-02-25 13:30:00,277.45,278.39,277.45,278.35,7754.0,275.6614,276.5953,275.6614,276.5556,7754.0
2025-02-25 13:40:00,278.4,278.57,278.17,278.43,6809.0,276.6053,276.7742,276.3768,276.6351,6809.0
2025-02-25 13:50:00,278.5,278.55,277.72,277.82,20739.0,276.7046,276.7543,275.9297,276.029,20739.0
2025-02-25 14:00:00,277.82,278.1,277.73,277.74,14662.0,276.029,276.3072,275.9396,275.9495,14662.0
2025-02-25 14:10:00,277.67,278.32,277.67,278.1,21607.0,275.88,276.5258,275.88,276.3072,21607.0
2025-02-25 14:20:00,278.09,278.1,277.75,278.0,44727.0,276.2973,276.3072,275.9595,276.2079,44727.0
2025-02-25 14:30:00,278.05,278.3,277.62,278.25,40470.0,276.2575,276.5059,275.8303,276.4562,40470.0
2025-02-25 14:40:00,278.29,278.91,278.29,278.84,19355.0,276.496,277.112,276.496,277.0424,19355.0
2025-02-25 14:50:00,278.86,279.29,278.67,279.29,29867.0,277.0623,277.4895,276.8735,277.4895,29867.0
2025-02-25 15:00:00,279.28,279.45,278.36,278.48,51595.0,277.4796,277.6485,276.5655,276.6848,51595.0
2025-02-25 15:10:00,278.48,278.74,278.3,278.61,17272.0,276.6848,276.9431,276.5059,276.8139,17272.0
2025-02-25 15:20:00,278.65,279.03,278.5,278.63,29534.0,276.8537,277.2312,276.7046,276.8338,29534.0
2025-02-25 15:30:00,278.61,278.63,277.33,277.41,22657.0,276.8139,276.8338,275.5422,275.6217,22657.0
2025-02-25 15:40:00,277.42,277.9,277.02,277.62,31545.0,275.6316,276.1085,275.2342,275.8303,31545.0
2025-02-25 15:50:00,277.64,277.86,277.24,277.44,97545.0,275.8502,276.0688,275.4528,275.6515,97545.0
2025-02-26 09:30:00,277.0,277.0,275.58,276.21,35573.0,275.2143,275.2143,273.8035,274.4294,35573.0
2025-02-26 09:40:00,275.81,276.33,275.38,275.71,17955.0,274.032,274.5486,273.6047,273.9326,17955.0
2025-02-26 09:50:00,275.88,276.14,274.53,274.76,17805.0,274.1015,274.3598,272.7602,272.9887,17805.0
2025-02-26 10:00:00,274.72,274.98,273.79,273.88,19106.0,272.949,273.2073,272.025,272.1144,19106.0
2025-02-26 10:10:00,273.76,274.05,273.4,273.81,18540.0,271.9952,272.2833,271.6375,272.0449,18540.0
2025-02-26 10:20:00,273.86,275.11,273.74,275.11,10634.0,272.0945,273.3365,271.9753,273.3365,10634.0
2025-02-26 10:30:00,275.11,275.14,274.6,274.71,12792.0,273.3365,273.3663,272.8298,272.9391,12792.0
2025-02-26 10:40:00,274.6,275.15,274.39,275.15,4164.0,272.8298,273.3762,272.6211,273.3762,4164.0
2025-02-26 10:50:00,275.12,275.4,274.55,274.55,2898.0,273.3464,273.6246,272.7801,272.7801,2898.0
2025-02-26 11:00:00,274.94,275.06,274.25,274.48,3703.0,273.1676,273.2868,272.482,272.7105,3703.0
2025-02-26 11:10:00,274.44,275.13,274.13,274.89,3272.0,272.6708,273.3564,272.3628,273.1179,3272.0
2025-02-26 11:20:00,274.74,274.93,274.11,274.15,7802.0,272.9689,273.1576,272.3429,272.3827,7802.0
2025-02-26 11:30:00,274.0,274.03,273.55,273.88,5023.0,272.2336,272.2634,271.7865,272.1144,5023.0
2025-02-26 11:40:00,273.75,273.75,273.17,273.18,3459.0,271.9853,271.9853,271.409,271.4189,3459.0
2025-02-26 11:50:00,273.18,273.26,272.78,272.78,2829.0,271.4189,271.4984,271.0215,271.0215,2829.0
2025-02-26 12:00:00,272.92,273.51,272.84,273.32,2502.0,271.1606,271.7468,271.0811,271.558,2502.0
2025-02-26 12:10:00,272.94,273.53,272.94,273.14,3189.0,271.1805,271.7667,271.1805,271.3792,3189.0
2025-02-26 12:20:00,273.24,273.24,272.94,273.02,6429.0,271.4785,271.4785,271.1805,271.26,6429.0
2025-02-26 12:30:00,273.26,273.33,272.75,272.94,6360.0,271.4984,271.568,270.9917,271.1805,6360.0
2025-02-26 12:40:00,272.81,272.95,272.74,272.84,5149.0,271.0513,271.1904,270.9818,271.0811,5149.0
2025-02-26 12:50:00,272.84,272.92,272.3,272.43,13815.0,271.0811,271.1606,270.5446,270.6738,13815.0
2025-02-26 13:00:00,272.29,272.44,272.13,272.19,6715.0,270.5347,270.6837,270.3757,270.4353,6715.0
2025-02-26 13:10:00,272.37,272.57,272.21,272.21,10050.0,270.6141,270.8129,270.4552,270.4552,10050.0
2025-02-26 13:20:00,272.21,272.43,271.67,271.67,9917.0,270.4552,270.6738,269.9187,269.9187,9917.0
2025-02-26 13:30:00,271.66,272.12,271.66,271.96,5049.0,269.9087,270.3658,269.9087,270.2068,5049.0
2025-02-26 13:40:00,272.24,272.24,271.57,271.69,4546.0,270.485,270.485,269.8193,269.9385,4546.0
2025-02-26 13:50:00,271.69,271.95,271.57,271.94,9295.0,269.9385,270.1969,269.8193,270.1869,9295.0
2025-02-26 14:00:00,271.76,272.33,271.76,272.1,7713.0,270.0081,270.5744,270.0081,270.3459,7713.0
2025-02-26 14:10:00,272.09,272.54,272.07,272.47,5321.0,270.336,270.7831,270.3161,270.7135,5321.0
2025-02-26 14:20:00,272.47,273.14,272.43,273.13,12678.0,270.7135,271.3792,270.6738,271.3692,12678.0
2025-02-26 14:30:00,273.15,273.32,273.04,273.24,4349.0,271.3891,271.558,271.2798,271.4785,4349.0
2025-02-26 14:40:00,273.13,273.7,273.13,273.68,6172.0,271.3692,271.9356,271.3692,271.9157,6172.0
2025-02-26 14:50:00,273.68,273.77,273.29,273.38,17745.0,271.9157,272.0051,271.5282,271.6176,17745.0
2025-02-26 15:00:00,273.44,273.62,273.3,273.62,10489.0,271.6773,271.8561,271.5382,271.8561,10489.0
2025-02-26 15:10:00,273.66,274.21,273.64,273.77,17463.0,271.8958,272.4423,271.876,272.0051,17463.0
2025-02-26 15:20:00,273.81,273.89,273.46,273.5,8672.0,272.0449,272.1243,271.6971,271.7369,8672.0
2025-02-26 15:30:00,273.46,273.8,273.4,273.46,22074.0,271.6971,272.0349,271.6375,271.6971,22074.0
2025-02-26 15:40:00,273.44,274.04,273.35,273.61,27160.0,271.6773,272.2734,271.5878,271.8462,27160.0
2025-02-26 15:50:00,273.67,273.76,273.33,273.57,93517.0,271.9058,271.9952,271.568,271.8064,93517.0
2025-02-27 09:30:00,274.81,276.11,274.55,275.63,23785.0,273.0384,274.33,272.7801,273.8531,23785.0
2025-02-27 09:40:00,275.86,277.48,275.63,277.35,12535.0,274.0816,275.6912,273.8531,275.562,12535.0
2025-02-27 09:50:00,277.34,279.23,277.19,278.61,32012.0,275.5521,277.4299,275.4031,276.8139,32012.0
2025-02-27 10:00:00,278.66,279.46,277.5,277.59,18836.0,276.8636,277.6584,275.7111,275.8005,18836.0
2025-02-27 10:10:00,277.46,278.95,277.39,278.91,18856.0,275.6713,277.1517,275.6018,277.112,18856.0
2025-02-27 10:20:00,278.33,279.86,278.32,279.68,15837.0,276.5357,278.0559,276.5258,277.877,15837.0
2025-02-27 10:30:00,279.48,279.75,278.97,279.16,12351.0,277.6783,277.9466,277.1716,277.3604,12351.0
2025-02-27 10:40:00,279.27,279.87,279.0,279.57,6281.0,277.4697,278.0658,277.2014,277.7677,6281.0
2025-02-27 10:50:00,279.87,279.93,279.45,279.46,12493.0,278.0658,278.1254,277.6485,277.6584,12493.0
2025-02-27 11:00:00,279.44,279.96,279.16,279.16,12760.0,277.6386,278.1552,277.3604,277.3604,12760.0
2025-02-27 11:10:00,279.32,279.5,279.08,279.22,19869.0,277.5193,277.6982,277.2809,277.42,19869.0
2025-02-27 11:20:00,279.32,279.62,279.13,279.25,7292.0,277.5193,277.8174,277.3306,277.4498,7292.0
2025-02-27 11:30:00,279.25,279.34,279.04,279.29,10637.0,277.4498,277.5392,277.2411,277.4895,10637.0
2025-02-27 11:40:00,279.28,279.28,278.25,278.25,12663.0,277.4796,277.4796,276.4562,276.4562,12663.0
2025-02-27 11:50:00,278.25,278.47,278.25,278.44,11060.0,276.4562,276.6748,276.4562,276.645,11060.0
2025-02-27 12:00:00,278.32,278.7,278.32,278.35,12618.0,276.5258,276.9033,276.5258,276.5556,12618.0
2025-02-27 12:10:00,278.36,278.51,278.09,278.44,14402.0,276.5655,276.7146,276.2973,276.645,14402.0
2025-02-27 12:20:00,278.47,279.53,278.27,279.53,7405.0,276.6748,277.728,276.4761,277.728,7405.0
2025-02-27 12:30:00,279.63,279.88,279.35,279.88,14783.0,277.8273,278.0757,277.5492,278.0757,14783.0
2025-02-27 12:40:00,279.75,279.8,279.27,279.38,13653.0,277.9466,277.9963,277.4697,277.579,13653.0
2025-02-27 12:50:00,279.37,279.64,279.31,279.49,7326.0,277.569,277.8373,277.5094,277.6882,7326.0
2025-02-27 13:00:00,279.54,279.85,279.47,279.51,9935.0,277.7379,278.0459,277.6684,277.7081,9935.0
2025-02-27 13:10:00,279.52,279.81,279.48,279.69,8426.0,277.7181,278.0062,277.6783,277.887,8426.0
2025-02-27 13:20:00,279.6,280.19,279.58,279.94,19361.0,277.7975,278.3837,277.7777,278.1353,19361.0
2025-02-27 13:30:00,279.92,280.28,279.87,280.17,11520.0,278.1155,278.4732,278.0658,278.3639,11520.0
2025-02-27 13:40:00,280.17,280.5,280.09,280.5,7758.0,278.3639,278.6917,278.2844,278.6917,7758.0
2025-02-27 13:50:00,280.49,280.49,280.08,280.38,8512.0,278.6818,278.6818,278.2744,278.5725,8512.0
2025-02-27 14:00:00,280.29,280.45,280.23,280.37,7642.0,278.4831,278.6421,278.4235,278.5626,7642.0
2025-02-27 14:10:00,280.46,280.46,280.08,280.2,13744.0,278.652,278.652,278.2744,278.3937,13744.0
2025-02-27 14:20:00,280.2,280.46,280.05,280.42,7160.0,278.3937,278.652,278.2446,278.6123,7160.0
2025-02-27 14:30:00,280.42,280.42,279.74,279.74,15687.0,278.6123,278.6123,277.9366,277.9366,15687.0
2025-02-27 14:40:00,279.6,279.74,279.2,279.74,7686.0,277.7975,277.9366,277.4001,277.9366,7686.0
2025-02-27 14:50:00,279.72,279.91,279.39,279.51,13987.0,277.9168,278.1055,277.5889,277.7081,13987.0
2025-02-27 15:00:00,279.5,280.18,279.38,280.18,51629.0,277.6982,278.3738,277.579,278.3738,51629.0
2025-02-27 15:10:00,280.04,280.4,279.79,280.36,27660.0,278.2347,278.5924,277.9863,278.5526,27660.0
2025-02-27 15:20:00,280.28,280.67,280.12,280.3,36342.0,278.4732,278.8606,278.3142,278.493,36342.0
2025-02-27 15:30:00,280.4,280.82,280.29,280.76,34871.0,278.5924,279.0097,278.4831,278.9501,34871.0
2025-02-27 15:40:00,280.76,282.24,280.69,282.16,44506.0,278.9501,280.4205,278.8805,280.341,44506.0
2025-02-27 15:50:00,282.08,282.47,281.72,281.73,205691.0,280.2616,280.649,279.9039,279.9138,205691.0
2025-02-28 09:30:00,283.74,286.39,281.79,284.06,59100.0,281.9109,284.5438,279.9734,282.2288,59100.0
2025-02-28 09:40:00,284.01,284.89,283.22,283.25,18149.0,282.1791,283.0534,281.3942,281.424,18149.0
2025-02-28 09:50:00,283.32,284.89,283.0,284.78,16272.0,281.4936,283.0534,281.1756,282.9441,16272.0
2025-02-28 10:00:00,284.89,285.2,284.57,284.6,37232.0,283.0534,283.3614,282.7355,282.7653,37232.0
2025-02-28 10:10:00,284.98,285.25,283.29,283.29,34382.0,283.1429,283.4111,281.4638,281.4638,34382.0
2025-02-28 10:20:00,283.44,283.81,282.72,282.88,78181.0,281.6128,281.9804,280.8974,281.0564,78181.0
2025-02-28 10:30:00,282.91,283.93,282.7,283.82,30741.0,281.0862,282.0996,280.8776,281.9903,30741.0
2025-02-28 10:40:00,283.82,283.96,283.29,283.43,60294.0,281.9903,282.1294,281.4638,281.6028,60294.0
2025-02-28 10:50:00,283.26,283.76,282.96,283.36,14865.0,281.4339,281.9307,281.1359,281.5333,14865.0
2025-02-28 11:00:00,283.36,283.49,282.51,282.51,26272.0,281.5333,281.6625,280.6888,280.6888,26272.0
2025-02-28 11:10:00,282.45,282.52,282.06,282.48,17774.0,280.6292,280.6987,280.2417,280.659,17774.0
2025-02-28 11:20:00,282.24,282.52,282.12,282.15,11320.0,280.4205,280.6987,280.3013,280.3311,11320.0
2025-02-28 11:30:00,282.2,283.0,282.2,282.78,12262.0,280.3808,281.1756,280.3808,280.957,12262.0
2025-02-28 11:40:00,282.75,282.92,282.43,282.92,12432.0,280.9272,281.0961,280.6093,281.0961,12432.0
2025-02-28 11:50:00,282.83,282.96,282.57,282.67,9540.0,281.0067,281.1359,280.7484,280.8477,9540.0
2025-02-28 12:00:00,282.83,282.83,282.05,282.24,4319.0,281.0067,281.0067,280.2317,280.4205,4319.0
2025-02-28 12:10:00,282.42,282.6,282.39,282.48,4433.0,280.5994,280.7782,280.5696,280.659,4433.0
2025-02-28 12:20:00,282.48,282.55,281.86,281.86,8025.0,280.659,280.7285,280.043,280.043,8025.0
2025-02-28 12:30:00,281.9,281.99,281.59,281.88,13655.0,280.0827,280.1721,279.7747,280.0628,13655.0
2025-02-28 12:40:00,281.85,281.92,280.88,280.95,14727.0,280.033,280.1026,279.0693,279.1388,14727.0
2025-02-28 12:50:00,280.91,281.27,280.52,280.76,10235.0,279.0991,279.4568,278.7116,278.9501,10235.0
2025-02-28 13:00:00,280.87,281.14,280.72,280.95,6707.0,279.0594,279.3276,278.9103,279.1388,6707.0
2025-02-28 13:10:00,280.95,281.19,280.57,280.69,9397.0,279.1388,279.3773,278.7613,278.8805,9397.0
2025-02-28 13:20:00,280.69,280.97,280.57,280.97,8859.0,278.8805,279.1587,278.7613,279.1587,8859.0
2025-02-28 13:30:00,280.88,281.36,280.7,281.36,7343.0,279.0693,279.5462,278.8904,279.5462,7343.0
2025-02-28 13:40:00,281.4,281.52,281.27,281.44,12021.0,279.5859,279.7052,279.4568,279.6257,12021.0
2025-02-28 13:50:00,281.26,281.71,280.84,281.01,10993.0,279.4468,279.8939,279.0295,279.1985,10993.0
2025-02-28 14:00:00,281.05,281.66,281.04,281.57,12544.0,279.2382,279.8443,279.2283,279.7548,12544.0
2025-02-28 14:10:00,281.57,281.94,281.3,281.68,9896.0,279.7548,280.1225,279.4866,279.8641,9896.0
2025-02-28 14:20:00,281.71,282.11,281.44,282.02,8295.0,279.8939,280.2914,279.6257,280.2019,8295.0
2025-02-28 14:30:00,281.94,282.38,281.94,282.2,18742.0,280.1225,280.5596,280.1225,280.3808,18742.0
2025-02-28 14:40:00,282.23,282.43,282.12,282.43,9386.0,280.4106,280.6093,280.3013,280.6093,9386.0
2025-02-28 14:50:00,282.28,282.71,282.28,282.63,6558.0,280.4603,280.8875,280.4603,280.808,6558.0
2025-02-28 15:00:00,282.72,283.28,282.62,283.25,8153.0,280.8974,281.4538,280.7981,281.424,8153.0
2025-02-28 15:10:00,283.26,283.33,282.72,282.77,18020.0,281.4339,281.5035,280.8974,280.9471,18020.0
2025-02-28 15:20:00,282.72,283.28,282.51,283.28,8715.0,280.8974,281.4538,280.6888,281.4538,8715.0
2025-02-28 15:30:00,283.19,283.73,282.96,283.43,27985.0,281.3644,281.9009,281.1359,281.6028,27985.0
2025-02-28 15:40:00,283.45,284.55,283.4,284.24,42941.0,281.6227,282.7156,281.573,282.4076,42941.0
2025-02-28 15:50:00,284.27,285.63,283.83,285.48,162203.0,282.4374,283.7887,282.0003,283.6396,162203.0
2025-03-03 09:30:00,286.57,290.3,286.31,289.49,68180.0,284.7226,288.4286,284.4643,287.6238,68180.0
2025-03-03 09:40:00,290.0,290.67,289.36,289.36,22967.0,288.1305,288.7962,287.4946,287.4946,22967.0
2025-03-03 09:50:00,289.57,290.83,289.19,290.7,24563.0,287.7033,288.9551,287.3257,288.826,24563.0
2025-03-03 10:00:00,290.47,290.91,289.3,290.85,18121.0,288.5975,289.0346,287.435,288.975,18121.0
2025-03-03 10:10:00,290.68,291.09,289.82,290.69,12413.0,288.8061,289.2135,287.9517,288.816,12413.0
2025-03-03 10:20:00,290.99,290.99,289.66,289.79,11215.0,289.1141,289.1141,287.7927,287.9218,11215.0
2025-03-03 10:30:00,289.88,290.13,289.43,289.89,7924.0,288.0113,288.2597,287.5642,288.0212,7924.0
2025-03-03 10:40:00,290.18,290.83,289.74,290.27,36114.0,288.3093,288.9551,287.8722,288.3988,36114.0
2025-03-03 10:50:00,290.36,290.59,289.7,290.1,8139.0,288.4882,288.7167,287.8324,288.2299,8139.0
2025-03-03 11:00:00,290.09,290.19,289.06,289.06,8257.0,288.2199,288.3193,287.1966,287.1966,8257.0
2025-03-03 11:10:00,289.08,289.85,289.08,289.85,13245.0,287.2164,287.9815,287.2164,287.9815,13245.0
2025-03-03 11:20:00,290.0,290.51,289.72,289.72,30737.0,288.1305,288.6372,287.8523,287.8523,30737.0
2025-03-03 11:30:00,289.63,289.99,289.19,289.27,11452.0,287.7629,288.1206,287.3257,287.4052,11452.0
2025-03-03 11:40:00,289.36,289.6,289.04,289.44,12835.0,287.4946,287.7331,287.1767,287.5741,12835.0
2025-03-03 11:50:00,289.42,289.72,289.36,289.5,12692.0,287.5542,287.8523,287.4946,287.6337,12692.0
2025-03-03 12:00:00,289.62,290.39,289.49,290.39,16573.0,287.7529,288.518,287.6238,288.518,16573.0
2025-03-03 12:10:00,290.3,290.82,290.14,290.14,12302.0,288.4286,288.9452,288.2696,288.2696,12302.0
2025-03-03 12:20:00,290.26,290.63,290.15,290.32,6487.0,288.3888,288.7564,288.2795,288.4484,6487.0
2025-03-03 12:30:00,290.45,290.57,290.1,290.38,9443.0,288.5776,288.6968,288.2299,288.508,9443.0
2025-03-03 12:40:00,290.37,290.37,289.92,290.1,5700.0,288.4981,288.4981,288.051,288.2299,5700.0
2025-03-03 12:50:00,290.1,290.24,289.64,289.9,7361.0,288.2299,288.3689,287.7728,288.0311,7361.0
2025-03-03 13:00:00,289.9,289.9,289.21,289.49,5395.0,288.0311,288.0311,287.3456,287.6238,5395.0
2025-03-03 13:10:00,289.47,289.82,289.26,289.38,4802.0,287.6039,287.9517,287.3953,287.5145,4802.0
2025-03-03 13:20:00,289.25,289.31,289.03,289.22,12157.0,287.3853,287.4449,287.1667,287.3555,12157.0
2025-03-03 13:30:00,289.17,289.44,289.11,289.27,6886.0,287.3058,287.5741,287.2462,287.4052,6886.0
2025-03-03 13:40:00,289.41,290.43,289.41,290.17,23398.0,287.5443,288.5577,287.5443,288.2994,23398.0
2025-03-03 13:50:00,290.16,290.5,289.84,290.26,11931.0,288.2895,288.6273,287.9715,288.3888,11931.0
2025-03-03 14:00:00,290.19,290.49,289.96,290.01,13299.0,288.3193,288.6173,288.0908,288.1404,13299.0
2025-03-03 14:10:00,290.18,290.69,290.11,290.17,17587.0,288.3093,288.816,288.2398,288.2994,17587.0
2025-03-03 14:20:00,290.17,290.31,289.74,290.0,8766.0,288.2994,288.4385,287.8722,288.1305,8766.0
2025-03-03 14:30:00,290.1,290.36,289.87,290.25,17680.0,288.2299,288.4882,288.0013,288.3789,17680.0
2025-03-03 14:40:00,290.27,290.43,290.0,290.0,7901.0,288.3988,288.5577,288.1305,288.1305,7901.0
2025-03-03 14:50:00,290.08,290.09,288.75,288.87,16795.0,288.21,288.2199,286.8886,287.0078,16795.0
2025-03-03 15:00:00,288.78,288.92,288.19,288.41,17139.0,286.9184,287.0575,286.3322,286.5507,17139.0
2025-03-03 15:10:00,288.41,289.08,288.22,288.97,22749.0,286.5507,287.2164,286.362,287.1071,22749.0
2025-03-03 15:20:00,289.09,289.72,288.75,288.86,25788.0,287.2264,287.8523,286.8886,286.9978,25788.0
2025-03-03 15:30:00,288.88,289.08,288.24,288.67,23385.0,287.0177,287.2164,286.3818,286.8091,23385.0
2025-03-03 15:40:00,288.65,290.25,288.6,289.93,41373.0,286.7892,288.3789,286.7395,288.0609,41373.0
2025-03-03 15:50:00,290.13,290.38,289.51,289.7,117036.0,288.2597,288.508,287.6437,287.8324,117036.0
2025-03-04 09:30:00,290.28,291.5,286.77,288.22,80456.0,288.4087,289.6208,284.9213,286.362,80456.0
2025-03-04 09:40:00,288.2,290.41,287.97,288.42,36502.0,286.3421,288.5379,286.1136,286.5607,36502.0
2025-03-04 09:50:00,288.42,288.77,286.13,286.85,30439.0,286.5607,286.9084,284.2854,285.0008,30439.0
2025-03-04 10:00:00,286.85,289.48,286.03,288.18,61557.0,285.0008,287.6138,284.1861,286.3222,61557.0
2025-03-04 10:10:00,288.2,288.78,287.63,288.72,32553.0,286.3421,286.9184,285.7758,286.8587,32553.0
2025-03-04 10:20:00,288.69,288.92,288.0,288.62,15212.0,286.8289,287.0575,286.1434,286.7594,15212.0
2025-03-04 10:30:00,288.61,289.51,288.61,289.35,44020.0,286.7495,287.6437,286.7495,287.4847,44020.0
2025-03-04 10:40:00,289.27,289.41,288.22,288.39,34162.0,287.4052,287.5443,286.362,286.5309,34162.0
2025-03-04 10:50:00,288.41,288.94,287.64,288.62,13284.0,286.5507,287.0773,285.7857,286.7594,13284.0
2025-03-04 11:00:00,288.57,289.35,288.5,289.16,22391.0,286.7097,287.4847,286.6402,287.2959,22391.0
2025-03-04 11:10:00,289.1,290.12,289.06,289.81,10464.0,287.2363,288.2497,287.1966,287.9417,10464.0
2025-03-04 11:20:00,289.83,289.83,288.61,289.45,17880.0,287.9616,287.9616,286.7495,287.584,17880.0
2025-03-04 11:30:00,289.45,289.63,288.86,289.16,14345.0,287.584,287.7629,286.9978,287.2959,14345.0
2025-03-04 11:40:00,289.19,289.45,288.84,289.03,30756.0,287.3257,287.584,286.978,287.1667,30756.0
2025-03-04 11:50:00,289.03,289.03,288.0,288.36,24514.0,287.1667,287.1667,286.1434,286.5011,24514.0
2025-03-04 12:00:00,288.59,289.31,288.4,288.48,8195.0,286.7296,287.4449,286.5408,286.6203,8195.0
2025-03-04 12:10:00,288.56,289.08,288.45,288.46,13099.0,286.6998,287.2164,286.5905,286.6004,13099.0
2025-03-04 12:20:00,288.49,288.58,287.36,287.42,5511.0,286.6302,286.7196,285.5075,285.5671,5511.0
2025-03-04 12:30:00,287.36,287.77,287.12,287.51,17330.0,285.5075,285.9149,285.2691,285.6565,17330.0
2025-03-04 12:40:00,287.67,287.77,287.35,287.75,18700.0,285.8155,285.9149,285.4976,285.895,18700.0
2025-03-04 12:50:00,287.58,287.58,287.05,287.05,10785.0,285.7261,285.7261,285.1995,285.1995,10785.0
2025-03-04 13:00:00,286.87,287.32,286.69,287.32,14726.0,285.0207,285.4678,284.8418,285.4678,14726.0
2025-03-04 13:10:00,287.15,287.47,286.92,287.45,14974.0,285.2989,285.6168,285.0704,285.5969,14974.0
2025-03-04 13:20:00,287.24,287.24,286.27,286.41,5614.0,285.3883,285.3883,284.4245,284.5636,5614.0
2025-03-04 13:30:00,286.36,287.1,286.27,287.07,28786.0,284.514,285.2492,284.4245,285.2194,28786.0
2025-03-04 13:40:00,287.25,287.33,286.9,286.96,9035.0,285.3982,285.4777,285.0505,285.1101,9035.0
2025-03-04 13:50:00,286.96,287.24,286.75,287.05,27706.0,285.1101,285.3883,284.9014,285.1995,27706.0
2025-03-04 14:00:00,286.88,287.39,286.44,287.33,29026.0,285.0306,285.5373,284.5934,285.4777,29026.0
2025-03-04 14:10:00,287.33,287.33,286.84,286.91,9422.0,285.4777,285.4777,284.9909,285.0604,9422.0
2025-03-04 14:20:00,286.88,286.88,285.55,285.69,11395.0,285.0306,285.0306,283.7092,283.8483,11395.0
2025-03-04 14:30:00,285.84,286.43,285.69,286.27,26773.0,283.9973,284.5835,283.8483,284.4245,26773.0
2025-03-04 14:40:00,286.36,286.6,285.92,286.49,11212.0,284.514,284.7524,284.0768,284.6431,11212.0
2025-03-04 14:50:00,286.37,286.72,286.15,286.3,8638.0,284.5239,284.8716,284.3053,284.4543,8638.0
2025-03-04 15:00:00,286.29,286.29,285.45,285.45,16310.0,284.4444,284.4444,283.6098,283.6098,16310.0
2025-03-04 15:10:00,285.48,285.67,285.15,285.62,10835.0,283.6396,283.8284,283.3118,283.7787,10835.0
2025-03-04 15:20:00,285.69,286.58,285.69,286.03,14726.0,283.8483,284.7325,283.8483,284.1861,14726.0
2025-03-04 15:30:00,286.01,286.01,284.08,284.98,29976.0,284.1662,284.1662,282.2487,283.1429,29976.0
2025-03-04 15:40:00,284.93,285.28,284.28,284.91,40227.0,283.0932,283.4409,282.4474,283.0733,40227.0
2025-03-04 15:50:00,284.65,284.92,283.5,284.21,122113.0,282.815,283.0832,281.6724,282.3778,122113.0
2025-03-05 09:30:00,285.49,288.64,285.41,288.58,43783.0,283.6496,286.7793,283.5701,286.7196,43783.0
2025-03-05 09:40:00,288.32,288.79,287.59,287.85,17747.0,286.4613,286.9283,285.736,285.9944,17747.0
2025-03-05 09:50:00,287.92,287.92,286.25,286.53,8360.0,286.0639,286.0639,284.4047,284.6829,8360.0
2025-03-05 10:00:00,286.44,286.85,285.54,286.67,16879.0,284.5934,285.0008,283.6992,284.822,16879.0
2025-03-05 10:10:00,286.66,286.66,285.38,285.38,24577.0,284.812,284.812,283.5403,283.5403,24577.0
2025-03-05 10:20:00,285.38,285.77,284.55,284.55,27549.0,283.5403,283.9278,282.7156,282.7156,27549.0
2025-03-05 10:30:00,284.73,285.43,284.4,285.32,19769.0,282.8945,283.59,282.5666,283.4807,19769.0
2025-03-05 10:40:00,285.31,285.32,284.41,284.77,7752.0,283.4707,283.4807,282.5765,282.9342,7752.0
2025-03-05 10:50:00,284.6,284.98,284.4,284.65,11475.0,282.7653,283.1429,282.5666,282.815,11475.0
2025-03-05 11:00:00,284.65,284.65,284.24,284.51,9605.0,282.815,282.815,282.4076,282.6759,9605.0
2025-03-05 11:10:00,284.34,284.77,283.91,284.38,8622.0,282.507,282.9342,282.0798,282.5467,8622.0
2025-03-05 11:20:00,284.41,284.64,284.03,284.26,10985.0,282.5765,282.805,282.199,282.4275,10985.0
2025-03-05 11:30:00,284.28,285.26,284.27,285.07,12188.0,282.4474,283.4211,282.4374,283.2323,12188.0
2025-03-05 11:40:00,285.07,285.1,284.45,284.64,6591.0,283.2323,283.2621,282.6163,282.805,6591.0
2025-03-05 11:50:00,284.57,285.79,284.46,285.53,11331.0,282.7355,283.9476,282.6262,283.6893,11331.0
2025-03-05 12:00:00,285.82,286.02,285.64,285.82,6846.0,283.9774,284.1762,283.7986,283.9774,6846.0
2025-03-05 12:10:00,286.04,286.04,285.69,285.84,5610.0,284.196,284.196,283.8483,283.9973,5610.0
2025-03-05 12:20:00,285.84,286.73,285.73,286.73,18236.0,283.9973,284.8816,283.888,284.8816,18236.0
2025-03-05 12:30:00,286.64,286.68,286.26,286.26,13455.0,284.7922,284.8319,284.4146,284.4146,13455.0
2025-03-05 12:40:00,286.41,286.41,286.07,286.19,9101.0,284.5636,284.5636,284.2258,284.3451,9101.0
2025-03-05 12:50:00,286.21,286.48,286.06,286.48,5548.0,284.3649,284.6332,284.2159,284.6332,5548.0
2025-03-05 13:00:00,286.49,286.75,285.93,286.04,13131.0,284.6431,284.9014,284.0867,284.196,13131.0
2025-03-05 13:10:00,286.04,286.04,285.41,285.49,8790.0,284.196,284.196,283.5701,283.6496,8790.0
2025-03-05 13:20:00,285.5,285.89,285.49,285.77,7724.0,283.6595,284.047,283.6496,283.9278,7724.0
2025-03-05 13:30:00,285.69,285.72,285.31,285.4,10073.0,283.8483,283.8781,283.4707,283.5601,10073.0
2025-03-05 13:40:00,285.45,285.97,285.25,285.97,7963.0,283.6098,284.1265,283.4111,284.1265,7963.0
2025-03-05 13:50:00,286.01,286.49,285.92,286.49,15796.0,284.1662,284.6431,284.0768,284.6431,15796.0
2025-03-05 14:00:00,286.49,287.36,286.32,287.27,11095.0,284.6431,285.5075,284.4742,285.4181,11095.0
2025-03-05 14:10:00,287.27,287.41,286.39,286.39,23045.0,285.4181,285.5572,284.5438,284.5438,23045.0
2025-03-05 14:20:00,286.51,286.85,286.36,286.59,6303.0,284.663,285.0008,284.514,284.7425,6303.0
2025-03-05 14:30:00,286.58,287.21,286.41,287.21,8757.0,284.7325,285.3585,284.5636,285.3585,8757.0
2025-03-05 14:40:00,287.1,287.41,286.86,287.24,7394.0,285.2492,285.5572,285.0107,285.3883,7394.0
2025-03-05 14:50:00,287.24,287.3,286.52,286.52,13134.0,285.3883,285.4479,284.6729,284.6729,13134.0
2025-03-05 15:00:00,286.54,287.1,286.54,286.98,8671.0,284.6928,285.2492,284.6928,285.13,8671.0
2025-03-05 15:10:00,287.02,287.31,286.45,286.82,13977.0,285.1697,285.4578,284.6034,284.971,13977.0
2025-03-05 15:20:00,286.74,287.22,286.62,287.15,10050.0,284.8915,285.3684,284.7723,285.2989,10050.0
2025-03-05 15:30:00,287.06,287.14,286.57,287.04,14570.0,285.2094,285.2889,284.7226,285.1896,14570.0
2025-03-05 15:40:00,287.03,287.27,286.39,286.39,25154.0,285.1796,285.4181,284.5438,284.5438,25154.0
2025-03-05 15:50:00,286.3,287.69,285.57,287.17,128420.0,284.4543,285.8354,283.7291,285.3187,128420.0
2025-03-06 09:30:00,286.51,286.87,283.75,283.76,28127.0,284.663,285.0207,281.9208,281.9307,28127.0
2025-03-06 09:40:00,283.79,284.28,282.77,283.97,31606.0,281.9605,282.4474,280.9471,282.1394,31606.0
2025-03-06 09:50:00,283.97,284.85,283.68,283.84,22517.0,282.1394,283.0137,281.8512,282.0102,22517.0
2025-03-06 10:00:00,283.84,284.72,283.84,284.42,26497.0,282.0102,282.8845,282.0102,282.5865,26497.0
2025-03-06 10:10:00,284.48,285.26,284.48,284.87,13076.0,282.6461,283.4211,282.6461,283.0336,13076.0
2025-03-06 10:20:00,284.87,285.24,284.06,285.24,15446.0,283.0336,283.4012,282.2288,283.4012,15446.0
2025-03-06 10:30:00,285.24,285.78,284.97,285.68,15812.0,283.4012,283.9377,283.1329,283.8383,15812.0
2025-03-06 10:40:00,285.74,286.24,285.23,285.24,13256.0,283.898,284.3947,283.3912,283.4012,13256.0
2025-03-06 10:50:00,285.6,285.61,284.55,284.84,8735.0,283.7589,283.7688,282.7156,283.0038,8735.0
2025-03-06 11:00:00,285.1,285.79,284.83,285.76,14609.0,283.2621,283.9476,282.9938,283.9178,14609.0
2025-03-06 11:10:00,285.55,285.89,285.19,285.55,10624.0,283.7092,284.047,283.3515,283.7092,10624.0
2025-03-06 11:20:00,285.45,285.75,285.21,285.65,9981.0,283.6098,283.9079,283.3714,283.8085,9981.0
2025-03-06 11:30:00,285.79,285.97,284.89,285.01,9590.0,283.9476,284.1265,283.0534,283.1727,9590.0
2025-03-06 11:40:00,285.05,285.26,284.73,285.03,9539.0,283.2124,283.4211,282.8945,283.1925,9539.0
2025-03-06 11:50:00,284.67,284.93,284.17,284.42,3689.0,282.8349,283.0932,282.3381,282.5865,3689.0
2025-03-06 12:00:00,284.42,284.42,283.98,284.41,8375.0,282.5865,282.5865,282.1493,282.5765,8375.0
2025-03-06 12:10:00,284.3,284.89,284.27,284.88,19985.0,282.4672,283.0534,282.4374,283.0435,19985.0
2025-03-06 12:20:00,284.88,285.23,284.5,284.84,6777.0,283.0435,283.3912,282.666,283.0038,6777.0
2025-03-06 12:30:00,284.69,285.04,284.37,284.51,4944.0,282.8547,283.2025,282.5368,282.6759,4944.0
2025-03-06 12:40:00,284.51,285.17,284.45,284.6,7777.0,282.6759,283.3316,282.6163,282.7653,7777.0
2025-03-06 12:50:00,284.63,285.65,284.62,285.16,13653.0,282.7951,283.8085,282.7852,283.3217,13653.0
2025-03-06 13:00:00,285.11,285.18,284.68,285.17,10583.0,283.272,283.3416,282.8448,283.3316,10583.0
2025-03-06 13:10:00,285.17,285.83,285.08,285.83,10174.0,283.3316,283.9874,283.2422,283.9874,10174.0
2025-03-06 13:20:00,285.62,285.92,285.55,285.55,10122.0,283.7787,284.0768,283.7092,283.7092,10122.0
2025-03-06 13:30:00,285.56,285.6,285.04,285.12,5995.0,283.7191,283.7589,283.2025,283.282,5995.0
2025-03-06 13:40:00,284.98,285.5,284.98,285.08,15488.0,283.1429,283.6595,283.1429,283.2422,15488.0
2025-03-06 13:50:00,285.16,285.42,285.03,285.22,10995.0,283.3217,283.58,283.1925,283.3813,10995.0
2025-03-06 14:00:00,285.22,285.42,284.97,285.42,9886.0,283.3813,283.58,283.1329,283.58,9886.0
2025-03-06 14:10:00,285.47,286.02,285.47,285.73,9854.0,283.6297,284.1762,283.6297,283.888,9854.0
2025-03-06 14:20:00,285.69,286.02,285.44,285.64,17606.0,283.8483,284.1762,283.5999,283.7986,17606.0
2025-03-06 14:30:00,285.47,286.06,285.46,286.06,11633.0,283.6297,284.2159,283.6198,284.2159,11633.0
2025-03-06 14:40:00,285.93,286.54,285.92,286.19,8923.0,284.0867,284.6928,284.0768,284.3451,8923.0
2025-03-06 14:50:00,286.19,286.49,285.77,285.77,19173.0,284.3451,284.6431,283.9278,283.9278,19173.0
2025-03-06 15:00:00,285.73,286.1,285.54,286.08,18105.0,283.888,284.2556,283.6992,284.2358,18105.0
2025-03-06 15:10:00,285.97,286.59,285.93,286.57,13340.0,284.1265,284.7425,284.0867,284.7226,13340.0
2025-03-06 15:20:00,286.58,286.61,286.15,286.43,20989.0,284.7325,284.7623,284.3053,284.5835,20989.0
2025-03-06 15:30:00,286.51,287.0,286.25,286.57,32460.0,284.663,285.1498,284.4047,284.7226,32460.0
2025-03-06 15:40:00,286.4,287.02,286.1,286.92,31244.0,284.5537,285.1697,284.2556,285.0704,31244.0
2025-03-06 15:50:00,287.02,287.2,286.01,286.3,95292.0,285.1697,285.3485,284.1662,284.4543,95292.0
2025-03-07 09:30:00,285.63,285.95,284.37,285.6,15427.0,283.7887,284.1066,282.5368,283.7589,15427.0
2025-03-07 09:40:00,286.37,286.88,285.94,286.72,3456.0,284.5239,285.0306,284.0967,284.8716,3456.0
2025-03-07 09:50:00,286.56,286.71,284.55,284.56,14911.0,284.7127,284.8617,282.7156,282.7256,14911.0
2025-03-07 10:00:00,284.56,285.12,284.36,284.59,9247.0,282.7256,283.282,282.5269,282.7554,9247.0
2025-03-07 10:10:00,284.59,284.9,283.68,283.88,6892.0,282.7554,283.0634,281.8512,282.0499,6892.0
2025-03-07 10:20:00,283.88,285.16,283.75,285.16,10997.0,282.0499,283.3217,281.9208,283.3217,10997.0
2025-03-07 10:30:00,285.25,285.25,284.14,284.67,11365.0,283.4111,283.4111,282.3083,282.8349,11365.0
2025-03-07 10:40:00,284.55,286.16,284.36,286.16,22621.0,282.7156,284.3153,282.5269,284.3153,22621.0
2025-03-07 10:50:00,285.76,285.97,284.68,285.22,8579.0,283.9178,284.1265,282.8448,283.3813,8579.0
2025-03-07 11:00:00,285.22,285.44,284.68,285.01,6254.0,283.3813,283.5999,282.8448,283.1727,6254.0
2025-03-07 11:10:00,284.71,285.03,284.52,284.66,7618.0,282.8746,283.1925,282.6858,282.8249,7618.0
2025-03-07 11:20:00,284.53,284.53,283.53,283.86,7199.0,282.6958,282.6958,281.7022,282.0301,7199.0
2025-03-07 11:30:00,283.88,284.43,283.88,284.43,22244.0,282.0499,282.5964,282.0499,282.5964,22244.0
2025-03-07 11:40:00,284.43,284.61,284.01,284.34,9899.0,282.5964,282.7752,282.1791,282.507,9899.0
2025-03-07 11:50:00,284.37,284.96,284.23,284.96,11190.0,282.5368,283.123,282.3977,283.123,11190.0
2025-03-07 12:00:00,284.72,285.18,284.43,284.66,22240.0,282.8845,283.3416,282.5964,282.8249,22240.0
2025-03-07 12:10:00,284.72,285.01,284.29,284.29,7602.0,282.8845,283.1727,282.4573,282.4573,7602.0
2025-03-07 12:20:00,284.49,284.6,284.09,284.47,14603.0,282.656,282.7653,282.2586,282.6361,14603.0
2025-03-07 12:30:00,284.47,285.21,284.46,285.11,9435.0,282.6361,283.3714,282.6262,283.272,9435.0
2025-03-07 12:40:00,285.05,286.04,285.05,286.04,8994.0,283.2124,284.196,283.2124,284.196,8994.0
2025-03-07 12:50:00,286.19,286.33,285.69,285.81,5505.0,284.3451,284.4842,283.8483,283.9675,5505.0
2025-03-07 13:00:00,285.86,286.5,285.86,286.46,14843.0,284.0172,284.6531,284.0172,284.6133,14843.0
2025-03-07 13:10:00,286.3,286.86,286.27,286.69,4429.0,284.4543,285.0107,284.4245,284.8418,4429.0
2025-03-07 13:20:00,286.54,286.69,286.22,286.22,3578.0,284.6928,284.8418,284.3749,284.3749,3578.0
2025-03-07 13:30:00,286.22,286.63,285.83,286.53,12217.0,284.3749,284.7822,283.9874,284.6829,12217.0
2025-03-07 13:40:00,286.5,286.59,285.96,286.44,8265.0,284.6531,284.7425,284.1165,284.5934,8265.0
2025-03-07 13:50:00,286.44,286.93,286.44,286.7,5927.0,284.5934,285.0803,284.5934,284.8518,5927.0
2025-03-07 14:00:00,286.84,287.25,286.69,286.82,6583.0,284.9909,285.3982,284.8418,284.971,6583.0
2025-03-07 14:10:00,286.73,286.79,286.4,286.79,12038.0,284.8816,284.9412,284.5537,284.9412,12038.0
2025-03-07 14:20:00,286.79,286.92,286.33,286.41,6296.0,284.9412,285.0704,284.4842,284.5636,6296.0
2025-03-07 14:30:00,286.39,287.36,286.19,287.25,25991.0,284.5438,285.5075,284.3451,285.3982,25991.0
2025-03-07 14:40:00,287.13,287.26,286.45,286.55,7204.0,285.279,285.4082,284.6034,284.7027,7204.0
2025-03-07 14:50:00,286.55,286.82,286.33,286.42,10106.0,284.7027,284.971,284.4842,284.5736,10106.0
2025-03-07 15:00:00,286.48,286.68,286.17,286.68,6664.0,284.6332,284.8319,284.3252,284.8319,6664.0
2025-03-07 15:10:00,286.67,287.34,286.31,287.12,7839.0,284.822,285.4876,284.4643,285.2691,7839.0
2025-03-07 15:20:00,287.02,287.1,286.81,286.91,7145.0,285.1697,285.2492,284.9611,285.0604,7145.0
2025-03-07 15:30:00,286.85,286.99,285.54,285.71,7295.0,285.0008,285.1399,283.6992,283.8682,7295.0
2025-03-07 15:40:00,285.75,286.31,285.29,286.21,14367.0,283.9079,284.4643,283.4509,284.3649,14367.0
2025-03-07 15:50:00,286.21,287.09,285.5,286.61,164928.0,284.3649,285.2393,283.6595,284.7623,164928.0
2025-03-10 09:30:00,286.12,287.05,284.18,287.05,42025.0,284.2755,285.1995,282.348,285.1995,42025.0
2025-03-10 09:40:00,286.75,287.9,286.74,287.73,17916.0,284.9014,286.044,284.8915,285.8751,17916.0
2025-03-10 09:50:00,287.5,288.34,287.32,287.91,35429.0,285.6466,286.4812,285.4678,286.054,35429.0
2025-03-10 10:00:00,287.73,288.18,287.43,288.0,34189.0,285.8751,286.3222,285.5771,286.1434,34189.0
2025-03-10 10:10:00,288.15,289.62,287.91,289.52,29202.0,286.2924,287.7529,286.054,287.6536,29202.0
2025-03-10 10:20:00,289.74,290.5,289.46,289.89,21851.0,287.8722,288.6273,287.594,288.0212,21851.0
2025-03-10 10:30:00,289.99,291.21,289.82,291.04,28588.0,288.1206,289.3327,287.9517,289.1638,28588.0
2025-03-10 10:40:00,291.04,292.26,290.55,292.25,33753.0,289.1638,290.3759,288.6769,290.366,33753.0
2025-03-10 10:50:00,292.15,294.2,292.09,294.07,21100.0,290.2666,292.3034,290.207,292.1743,21100.0
2025-03-10 11:00:00,294.2,294.66,293.77,294.49,24652.0,292.3034,292.7605,291.8762,292.5916,24652.0
2025-03-10 11:10:00,294.23,294.48,293.66,293.72,16578.0,292.3332,292.5816,291.7669,291.8265,16578.0
2025-03-10 11:20:00,293.67,294.12,293.3,293.63,32117.0,291.7768,292.2239,291.4092,291.7371,32117.0
2025-03-10 11:30:00,293.5,293.64,292.15,292.27,17707.0,291.6079,291.747,290.2666,290.3859,17707.0
2025-03-10 11:40:00,292.11,292.93,291.71,292.88,24083.0,290.2269,291.0416,289.8295,290.9919,24083.0
2025-03-10 11:50:00,292.75,293.41,292.49,293.15,30852.0,290.8628,291.5185,290.6044,291.2602,30852.0
2025-03-10 12:00:00,292.98,293.75,292.98,293.44,19038.0,291.0913,291.8563,291.0913,291.5483,19038.0
2025-03-10 12:10:00,293.45,293.95,293.26,293.71,15978.0,291.5583,292.055,291.3695,291.8166,15978.0
2025-03-10 12:20:00,293.58,294.19,293.58,293.98,47308.0,291.6874,292.2935,291.6874,292.0848,47308.0
2025-03-10 12:30:00,294.09,295.04,293.82,294.92,47710.0,292.1941,293.138,291.9259,293.0188,47710.0
2025-03-10 12:40:00,295.09,295.73,294.18,294.18,68554.0,293.1877,293.8236,292.2835,292.2835,68554.0
2025-03-10 12:50:00,294.18,294.47,293.49,293.65,92693.0,292.2835,292.5717,291.598,291.757,92693.0
2025-03-10 13:00:00,293.57,294.29,293.49,294.09,25043.0,291.6775,292.3928,291.598,292.1941,25043.0
2025-03-10 13:10:00,294.0,294.0,293.27,293.63,17623.0,292.1047,292.1047,291.3794,291.7371,17623.0
2025-03-10 13:20:00,293.52,293.88,293.52,293.75,28122.0,291.6278,291.9855,291.6278,291.8563,28122.0
2025-03-10 13:30:00,293.75,293.88,293.3,293.86,32325.0,291.8563,291.9855,291.4092,291.9656,32325.0
2025-03-10 13:40:00,293.8,294.05,293.55,293.55,28360.0,291.906,292.1544,291.6576,291.6576,28360.0
2025-03-10 13:50:00,293.47,293.6,292.4,293.43,31484.0,291.5781,291.7073,290.515,291.5384,31484.0
2025-03-10 14:00:00,293.31,294.25,293.03,294.0,26672.0,291.4192,292.3531,291.141,292.1047,26672.0
2025-03-10 14:10:00,294.01,294.43,293.36,293.86,73558.0,292.1146,292.5319,291.4688,291.9656,73558.0
2025-03-10 14:20:00,293.86,294.16,293.52,293.74,56891.0,291.9656,292.2637,291.6278,291.8464,56891.0
2025-03-10 14:30:00,293.65,293.96,293.46,293.85,49761.0,291.757,292.065,291.5682,291.9557,49761.0
2025-03-10 14:40:00,293.8,293.85,292.88,293.02,46855.0,291.906,291.9557,290.9919,291.131,46855.0
2025-03-10 14:50:00,292.95,293.06,292.25,292.7,57867.0,291.0615,291.1708,290.366,290.8131,57867.0
2025-03-10 15:00:00,292.56,292.79,292.31,292.6,46649.0,290.674,290.9025,290.4256,290.7137,46649.0
2025-03-10 15:10:00,292.46,293.02,291.9,292.38,83908.0,290.5746,291.131,290.0182,290.4952,83908.0
2025-03-10 15:20:00,292.51,292.88,292.22,292.4,145754.0,290.6243,290.9919,290.3362,290.515,145754.0
2025-03-10 15:30:00,292.11,293.61,292.07,292.79,154467.0,290.2269,291.7172,290.1872,290.9025,154467.0
2025-03-10 15:40:00,292.96,293.6,292.5,293.05,38637.0,291.0714,291.7073,290.6144,291.1608,38637.0
2025-03-10 15:50:00,293.08,294.13,292.85,293.03,209144.0,291.1906,292.2339,290.9621,291.141,209144.0
2025-03-11 09:30:00,291.71,292.95,290.37,290.59,51233.0,289.8295,291.0615,288.4981,288.7167,51233.0
2025-03-11 09:40:00,290.54,290.95,289.14,289.51,47017.0,288.667,289.0744,287.276,287.6437,47017.0
2025-03-11 09:50:00,289.39,290.67,289.04,289.91,93396.0,287.5244,288.7962,287.1767,288.0411,93396.0
2025-03-11 10:00:00,289.84,291.0,289.21,290.46,51583.0,287.9715,289.124,287.3456,288.5875,51583.0
2025-03-11 10:10:00,290.4,290.7,289.89,290.23,18438.0,288.5279,288.826,288.0212,288.359,18438.0
2025-03-11 10:20:00,290.29,291.46,290.02,291.24,9862.0,288.4186,289.5811,288.1504,289.3625,9862.0
2025-03-11 10:30:00,291.23,291.45,290.0,290.0,17595.0,289.3526,289.5711,288.1305,288.1305,17595.0
2025-03-11 10:40:00,289.86,290.03,289.13,290.02,14987.0,287.9914,288.1603,287.2661,288.1504,14987.0
2025-03-11 10:50:00,289.98,290.52,289.7,290.2,30579.0,288.1106,288.6471,287.8324,288.3292,30579.0
2025-03-11 11:00:00,290.18,291.18,289.49,290.56,31493.0,288.3093,289.3029,287.6238,288.6869,31493.0
2025-03-11 11:10:00,290.69,291.17,290.47,291.17,15766.0,288.816,289.293,288.5975,289.293,15766.0
2025-03-11 11:20:00,291.16,291.65,290.74,290.75,64368.0,289.283,289.7699,288.8657,288.8757,64368.0
2025-03-11 11:30:00,290.95,291.22,290.77,291.12,24484.0,289.0744,289.3426,288.8955,289.2433,24484.0
2025-03-11 11:40:00,291.2,291.52,291.04,291.5,22540.0,289.3228,289.6407,289.1638,289.6208,22540.0
2025-03-11 11:50:00,291.5,291.65,290.78,290.81,31629.0,289.6208,289.7699,288.9055,288.9353,31629.0
2025-03-11 12:00:00,290.8,290.94,290.5,290.76,10762.0,288.9253,289.0644,288.6273,288.8856,10762.0
2025-03-11 12:10:00,290.63,290.9,290.43,290.49,25784.0,288.7564,289.0247,288.5577,288.6173,25784.0
2025-03-11 12:20:00,290.54,290.88,290.29,290.77,31698.0,288.667,289.0048,288.4186,288.8955,31698.0
2025-03-11 12:30:00,290.69,290.89,290.39,290.56,17616.0,288.816,289.0148,288.518,288.6869,17616.0
2025-03-11 12:40:00,290.67,291.01,290.07,290.34,14974.0,288.7962,289.134,288.2,288.4683,14974.0
2025-03-11 12:50:00,290.33,290.43,289.85,290.0,18503.0,288.4584,288.5577,287.9815,288.1305,18503.0
2025-03-11 13:00:00,290.0,290.42,289.9,289.99,14507.0,288.1305,288.5478,288.0311,288.1206,14507.0
2025-03-11 13:10:00,290.14,290.3,289.95,290.17,11675.0,288.2696,288.4286,288.0808,288.2994,11675.0
2025-03-11 13:20:00,290.17,290.4,290.0,290.31,26337.0,288.2994,288.5279,288.1305,288.4385,26337.0
2025-03-11 13:30:00,290.45,290.66,290.34,290.43,22598.0,288.5776,288.7862,288.4683,288.5577,22598.0
2025-03-11 13:40:00,290.49,290.63,290.27,290.56,20698.0,288.6173,288.7564,288.3988,288.6869,20698.0
2025-03-11 13:50:00,290.47,290.71,290.36,290.46,32977.0,288.5975,288.8359,288.4882,288.5875,32977.0
2025-03-11 14:00:00,290.5,290.95,290.46,290.89,20772.0,288.6273,289.0744,288.5875,289.0148,20772.0
2025-03-11 14:10:00,290.89,291.25,290.89,291.18,21179.0,289.0148,289.3724,289.0148,289.3029,21179.0
2025-03-11 14:20:00,291.2,291.78,291.2,291.5,25615.0,289.3228,289.899,289.3228,289.6208,25615.0
2025-03-11 14:30:00,291.45,291.45,290.98,291.42,16476.0,289.5711,289.5711,289.1042,289.5413,16476.0
2025-03-11 14:40:00,291.44,292.6,291.43,292.54,23962.0,289.5612,290.7137,289.5513,290.6541,23962.0
2025-03-11 14:50:00,292.6,293.09,292.51,292.72,25704.0,290.7137,291.2006,290.6243,290.833,25704.0
2025-03-11 15:00:00,292.74,293.1,292.39,292.82,53209.0,290.8528,291.2105,290.5051,290.9323,53209.0
2025-03-11 15:10:00,292.97,293.03,291.7,292.0,36815.0,291.0813,291.141,289.8195,290.1176,36815.0
2025-03-11 15:20:00,292.05,292.26,291.71,291.88,64108.0,290.1673,290.3759,289.8295,289.9984,64108.0
2025-03-11 15:30:00,291.88,292.62,291.8,291.98,53621.0,289.9984,290.7336,289.9189,290.0977,53621.0
2025-03-11 15:40:00,291.99,292.4,291.91,292.28,70014.0,290.1077,290.515,290.0282,290.3958,70014.0
2025-03-11 15:50:00,292.28,292.46,290.58,290.66,396076.0,290.3958,290.5746,288.7068,288.7862,396076.0
2025-03-12 09:30:00,288.97,289.94,282.16,282.66,75198.0,287.1071,288.0709,280.341,280.8378,75198.0
2025-03-12 09:40:00,282.66,283.86,282.33,283.33,80372.0,280.8378,282.0301,280.5099,281.5035,80372.0
2025-03-12 09:50:00,283.19,283.3,282.0,282.48,59913.0,281.3644,281.4737,280.1821,280.659,59913.0
2025-03-12 10:00:00,282.57,282.88,280.4,282.1,92488.0,280.7484,281.0564,278.5924,280.2814,92488.0
2025-03-12 10:10:00,282.0,283.64,282.0,283.08,27473.0,280.1821,281.8115,280.1821,281.2551,27473.0
2025-03-12 10:20:00,283.16,283.26,282.61,283.26,24397.0,281.3346,281.4339,280.7881,281.4339,24397.0
2025-03-12 10:30:00,283.03,283.7,282.85,282.97,17136.0,281.2054,281.8711,281.0266,281.1458,17136.0
2025-03-12 10:40:00,282.81,283.3,282.22,282.75,21673.0,280.9868,281.4737,280.4006,280.9272,21673.0
2025-03-12 10:50:00,282.69,283.48,282.59,283.48,16668.0,280.8676,281.6525,280.7683,281.6525,16668.0
2025-03-12 11:00:00,283.48,283.53,282.65,283.01,17390.0,281.6525,281.7022,280.8279,281.1856,17390.0
2025-03-12 11:10:00,283.0,283.53,282.86,283.0,16355.0,281.1756,281.7022,281.0365,281.1756,16355.0
2025-03-12 11:20:00,283.01,283.45,282.65,283.44,13128.0,281.1856,281.6227,280.8279,281.6128,13128.0
2025-03-12 11:30:00,283.35,283.39,282.81,283.12,12636.0,281.5234,281.5631,280.9868,281.2948,12636.0
2025-03-12 11:40:00,283.11,283.84,283.11,283.63,12515.0,281.2849,282.0102,281.2849,281.8016,12515.0
2025-03-12 11:50:00,283.49,283.56,283.0,283.51,13504.0,281.6625,281.732,281.1756,281.6823,13504.0
2025-03-12 12:00:00,283.47,283.51,283.22,283.51,8113.0,281.6426,281.6823,281.3942,281.6823,8113.0
2025-03-12 12:10:00,283.54,283.66,283.16,283.33,16675.0,281.7121,281.8314,281.3346,281.5035,16675.0
2025-03-12 12:20:00,283.43,283.53,283.09,283.47,10383.0,281.6028,281.7022,281.265,281.6426,10383.0
2025-03-12 12:30:00,283.35,283.85,283.2,283.25,11029.0,281.5234,282.0201,281.3743,281.424,11029.0
2025-03-12 12:40:00,283.26,283.53,283.0,283.49,16369.0,281.4339,281.7022,281.1756,281.6625,16369.0
2025-03-12 12:50:00,283.42,283.42,282.89,283.0,10546.0,281.5929,281.5929,281.0663,281.1756,10546.0
2025-03-12 13:00:00,283.01,283.88,282.94,283.72,20966.0,281.1856,282.0499,281.116,281.891,20966.0
2025-03-12 13:10:00,283.71,283.89,283.05,283.2,9575.0,281.881,282.0599,281.2253,281.3743,9575.0
2025-03-12 13:20:00,283.29,283.75,283.2,283.75,12368.0,281.4638,281.9208,281.3743,281.9208,12368.0
2025-03-12 13:30:00,283.76,284.17,283.75,283.91,10845.0,281.9307,282.3381,281.9208,282.0798,10845.0
2025-03-12 13:40:00,283.9,284.47,283.9,284.18,16789.0,282.0698,282.6361,282.0698,282.348,16789.0
2025-03-12 13:50:00,284.22,284.57,284.0,284.25,30254.0,282.3878,282.7355,282.1692,282.4176,30254.0
2025-03-12 14:00:00,284.21,284.27,283.77,284.23,17515.0,282.3778,282.4374,281.9407,282.3977,17515.0
2025-03-12 14:10:00,284.22,284.69,284.22,284.46,11817.0,282.3878,282.8547,282.3878,282.6262,11817.0
2025-03-12 14:20:00,284.46,284.53,284.08,284.53,18327.0,282.6262,282.6958,282.2487,282.6958,18327.0
2025-03-12 14:30:00,284.59,284.89,284.49,284.58,17561.0,282.7554,283.0534,282.656,282.7454,17561.0
2025-03-12 14:40:00,284.59,285.37,284.59,285.17,15086.0,282.7554,283.5303,282.7554,283.3316,15086.0
2025-03-12 14:50:00,285.16,285.59,285.07,285.08,11599.0,283.3217,283.7489,283.2323,283.2422,11599.0
2025-03-12 15:00:00,285.09,285.36,284.54,285.36,26243.0,283.2521,283.5204,282.7057,283.5204,26243.0
2025-03-12 15:10:00,285.32,285.45,285.05,285.32,16210.0,283.4807,283.6098,283.2124,283.4807,16210.0
2025-03-12 15:20:00,285.32,285.69,285.01,285.5,33083.0,283.4807,283.8483,283.1727,283.6595,33083.0
2025-03-12 15:30:00,285.6,285.85,284.8,285.71,48675.0,283.7589,284.0072,282.964,283.8682,48675.0
2025-03-12 15:40:00,285.61,286.43,285.18,285.38,42670.0,283.7688,284.5835,283.3416,283.5403,42670.0
2025-03-12 15:50:00,285.41,285.97,283.85,284.02,152002.0,283.5701,284.1265,282.0201,282.189,152002.0
2025-03-13 09:30:00,284.84,287.0,283.77,286.68,16216.0,283.0038,285.1498,281.9407,284.8319,16216.0
2025-03-13 09:40:00,286.45,287.02,286.44,286.66,20332.0,284.6034,285.1697,284.5934,284.812,20332.0
2025-03-13 09:50:00,286.41,288.89,286.2,288.56,54515.0,284.5636,287.0277,284.355,286.6998,54515.0
2025-03-13 10:00:00,288.62,288.94,287.8,287.81,20216.0,286.7594,287.0773,285.9447,285.9546,20216.0
2025-03-13 10:10:00,287.9,288.1,287.25,287.42,31492.0,286.044,286.2427,285.3982,285.5671,31492.0
2025-03-13 10:20:00,287.42,287.42,286.42,286.83,7733.0,285.5671,285.5671,284.5736,284.9809,7733.0
2025-03-13 10:30:00,286.71,287.24,286.49,286.88,8762.0,284.8617,285.3883,284.6431,285.0306,8762.0
2025-03-13 10:40:00,286.71,287.63,286.71,287.55,17569.0,284.8617,285.7758,284.8617,285.6963,17569.0
2025-03-13 10:50:00,287.66,287.91,287.41,287.65,17775.0,285.8056,286.054,285.5572,285.7956,17775.0
2025-03-13 11:00:00,287.65,287.65,287.24,287.51,12370.0,285.7956,285.7956,285.3883,285.6565,12370.0
2025-03-13 11:10:00,287.43,287.49,287.15,287.25,13172.0,285.5771,285.6367,285.2989,285.3982,13172.0
2025-03-13 11:20:00,287.2,287.48,287.2,287.2,14956.0,285.3485,285.6267,285.3485,285.3485,14956.0
2025-03-13 11:30:00,287.2,287.4,286.43,286.74,25486.0,285.3485,285.5473,284.5835,284.8915,25486.0
2025-03-13 11:40:00,286.75,287.57,286.71,286.85,26520.0,284.9014,285.7162,284.8617,285.0008,26520.0
2025-03-13 11:50:00,286.94,287.12,286.58,287.07,21694.0,285.0902,285.2691,284.7325,285.2194,21694.0
2025-03-13 12:00:00,286.96,287.5,286.59,287.4,36194.0,285.1101,285.6466,284.7425,285.5473,36194.0
2025-03-13 12:10:00,287.31,287.94,287.04,287.16,32270.0,285.4578,286.0838,285.1896,285.3088,32270.0
2025-03-13 12:20:00,287.17,287.2,286.81,286.94,16913.0,285.3187,285.3485,284.9611,285.0902,16913.0
2025-03-13 12:30:00,286.94,287.32,286.85,287.2,31663.0,285.0902,285.4678,285.0008,285.3485,31663.0
2025-03-13 12:40:00,287.2,287.34,286.83,287.16,20364.0,285.3485,285.4876,284.9809,285.3088,20364.0
2025-03-13 12:50:00,287.34,287.74,287.12,287.45,24069.0,285.4876,285.8851,285.2691,285.5969,24069.0
2025-03-13 13:00:00,287.56,287.79,287.19,287.35,11191.0,285.7062,285.9347,285.3386,285.4976,11191.0
2025-03-13 13:10:00,287.26,287.36,287.06,287.23,7572.0,285.4082,285.5075,285.2094,285.3784,7572.0
2025-03-13 13:20:00,287.25,287.53,286.91,286.94,18640.0,285.3982,285.6764,285.0604,285.0902,18640.0
2025-03-13 13:30:00,286.95,287.05,286.65,286.79,29242.0,285.1002,285.1995,284.8021,284.9412,29242.0
2025-03-13 13:40:00,286.79,287.78,286.78,287.6,70352.0,284.9412,285.9248,284.9313,285.746,70352.0
2025-03-13 13:50:00,287.79,287.91,287.25,287.35,24651.0,285.9347,286.054,285.3982,285.4976,24651.0
2025-03-13 14:00:00,287.35,287.76,287.19,287.21,59845.0,285.4976,285.9049,285.3386,285.3585,59845.0
2025-03-13 14:10:00,287.16,287.62,287.09,287.55,84917.0,285.3088,285.7658,285.2393,285.6963,84917.0
2025-03-13 14:20:00,287.53,287.62,286.67,287.24,26404.0,285.6764,285.7658,284.822,285.3883,26404.0
2025-03-13 14:30:00,287.32,287.45,286.89,287.34,44262.0,285.4678,285.5969,285.0405,285.4876,44262.0
2025-03-13 14:40:00,287.34,287.66,287.33,287.54,27031.0,285.4876,285.8056,285.4777,285.6864,27031.0
2025-03-13 14:50:00,287.54,287.91,287.38,287.48,32122.0,285.6864,286.054,285.5274,285.6267,32122.0
2025-03-13 15:00:00,287.48,287.94,287.28,287.45,38610.0,285.6267,286.0838,285.428,285.5969,38610.0
2025-03-13 15:10:00,287.36,287.76,287.36,287.51,17744.0,285.5075,285.9049,285.5075,285.6565,17744.0
2025-03-13 15:20:00,287.43,287.51,287.24,287.51,66829.0,285.5771,285.6565,285.3883,285.6565,66829.0
2025-03-13 15:30:00,287.44,287.57,286.94,287.56,74997.0,285.587,285.7162,285.0902,285.7062,74997.0
2025-03-13 15:40:00,287.67,288.98,287.67,288.81,94349.0,285.8155,287.1171,285.8155,286.9482,94349.0
2025-03-13 15:50:00,288.75,289.42,288.0,288.55,290291.0,286.8886,287.5542,286.1434,286.6898,290291.0
2025-03-14 09:30:00,287.3,288.48,285.52,286.27,44700.0,286.3316,287.5076,284.5576,285.305,44700.0
2025-03-14 09:40:00,286.67,288.54,286.67,288.48,13613.0,285.7037,287.5674,285.7037,287.5076,13613.0
2025-03-14 09:50:00,288.23,289.53,287.93,289.46,10861.0,287.2584,288.554,286.9594,288.4843,10861.0
2025-03-14 10:00:00,288.92,290.0,288.0,289.8,32553.0,287.9461,289.0224,287.0292,288.8231,32553.0
2025-03-14 10:10:00,289.79,290.58,289.56,290.47,21869.0,288.8132,289.6005,288.5839,289.4909,21869.0
2025-03-14 10:20:00,290.55,290.84,289.8,290.75,15373.0,289.5706,289.8596,288.8231,289.7699,15373.0
2025-03-14 10:30:00,290.49,291.29,290.49,291.18,18322.0,289.5108,290.3081,289.5108,290.1985,18322.0
2025-03-14 10:40:00,291.15,291.39,290.31,290.31,32243.0,290.1686,290.4078,289.3314,289.3314,32243.0
2025-03-14 10:50:00,290.31,290.94,290.31,290.89,21265.0,289.3314,289.9593,289.3314,289.9094,21265.0
2025-03-14 11:00:00,290.89,290.95,289.92,290.3,21238.0,289.9094,289.9692,288.9427,289.3214,21238.0
2025-03-14 11:10:00,290.19,290.41,289.72,290.36,43664.0,289.2118,289.4311,288.7434,289.3812,43664.0
2025-03-14 11:20:00,290.36,290.36,289.54,289.94,26031.0,289.3812,289.3812,288.564,288.9627,26031.0
2025-03-14 11:30:00,290.14,290.51,289.76,289.76,9015.0,289.162,289.5307,288.7833,288.7833,9015.0
2025-03-14 11:40:00,289.8,290.49,289.62,290.48,15147.0,288.8231,289.5108,288.6437,289.5008,15147.0
2025-03-14 11:50:00,290.48,290.88,289.93,290.88,19937.0,289.5008,289.8995,288.9527,289.8995,19937.0
2025-03-14 12:00:00,290.95,291.0,290.49,290.69,8394.0,289.9692,290.0191,289.5108,289.7101,8394.0
2025-03-14 12:10:00,290.8,290.82,290.04,290.16,11006.0,289.8198,289.8397,289.0623,289.1819,11006.0
2025-03-14 12:20:00,290.23,290.75,290.13,290.73,34217.0,289.2517,289.7699,289.152,289.75,34217.0
2025-03-14 12:30:00,290.67,290.81,290.37,290.68,23550.0,289.6902,289.8297,289.3912,289.7002,23550.0
2025-03-14 12:40:00,290.67,291.12,290.67,291.09,5452.0,289.6902,290.1387,289.6902,290.1088,5452.0
2025-03-14 12:50:00,290.99,291.29,290.98,291.2,12809.0,290.0091,290.3081,289.9991,290.2184,12809.0
2025-03-14 13:00:00,291.29,291.8,291.29,291.77,8733.0,290.3081,290.8164,290.3081,290.7865,8733.0
2025-03-14 13:10:00,291.75,292.0,291.58,291.58,27002.0,290.7666,291.0157,290.5971,290.5971,27002.0
2025-03-14 13:20:00,291.58,292.19,291.58,292.04,15060.0,290.5971,291.2051,290.5971,291.0556,15060.0
2025-03-14 13:30:00,292.18,292.18,291.83,292.04,12053.0,291.1951,291.1951,290.8463,291.0556,12053.0
2025-03-14 13:40:00,292.05,292.1,291.6,291.77,12931.0,291.0655,291.1154,290.6171,290.7865,12931.0
2025-03-14 13:50:00,291.75,291.97,291.3,291.55,10257.0,290.7666,290.9858,290.3181,290.5672,10257.0
2025-03-14 14:00:00,291.55,292.19,291.55,292.04,29571.0,290.5672,291.2051,290.5672,291.0556,29571.0
2025-03-14 14:10:00,292.15,292.3,291.73,292.3,17211.0,291.1652,291.3147,290.7466,291.3147,17211.0
2025-03-14 14:20:00,292.29,292.37,292.15,292.3,18474.0,291.3047,291.3845,291.1652,291.3147,18474.0
2025-03-14 14:30:00,292.35,292.87,292.35,292.76,13755.0,291.3645,291.8828,291.3645,291.7731,13755.0
2025-03-14 14:40:00,292.88,292.97,292.51,292.69,22052.0,291.8927,291.9824,291.524,291.7034,22052.0
2025-03-14 14:50:00,292.64,292.91,292.61,292.72,14983.0,291.6536,291.9226,291.6237,291.7333,14983.0
2025-03-14 15:00:00,292.75,293.16,292.52,293.11,20392.0,291.7632,292.1718,291.534,292.122,20392.0
2025-03-14 15:10:00,293.05,293.22,292.71,293.03,17606.0,292.0622,292.2316,291.7233,292.0422,17606.0
2025-03-14 15:20:00,293.0,293.35,293.0,293.27,33213.0,292.0123,292.3612,292.0123,292.2814,33213.0
2025-03-14 15:30:00,293.34,293.42,292.37,292.84,41842.0,292.3512,292.4309,291.3845,291.8529,41842.0
2025-03-14 15:40:00,292.8,294.3,292.8,293.93,79011.0,291.813,293.308,291.813,292.9392,79011.0
2025-03-14 15:50:00,294.32,294.88,293.87,293.9,271162.0,293.3279,293.886,292.8794,292.9093,271162.0
2025-03-17 09:30:00,292.94,294.8,292.84,293.32,21669.0,291.9525,293.8063,291.8529,292.3313,21669.0
2025-03-17 09:40:00,293.55,296.53,293.28,295.58,19390.0,292.5605,295.5304,292.2914,294.5836,19390.0
2025-03-17 09:50:00,295.84,296.6,295.63,296.13,22209.0,294.8428,295.6002,294.6335,295.1318,22209.0
2025-03-17 10:00:00,296.58,296.99,296.15,296.7,17243.0,295.5803,295.9889,295.1517,295.6999,17243.0
2025-03-17 10:10:00,296.62,297.06,296.48,296.5,17290.0,295.6201,296.0587,295.4806,295.5005,17290.0
2025-03-17 10:20:00,296.5,297.07,296.38,297.07,13757.0,295.5005,296.0686,295.3809,296.0686,13757.0
2025-03-17 10:30:00,296.76,297.09,296.44,296.7,8900.0,295.7597,296.0885,295.4407,295.6999,8900.0
2025-03-17 10:40:00,296.51,296.95,296.32,296.57,5980.0,295.5105,295.949,295.3211,295.5703,5980.0
2025-03-17 10:50:00,296.57,296.97,296.17,296.57,12858.0,295.5703,295.969,295.1717,295.5703,12858.0
2025-03-17 11:00:00,296.75,297.12,295.97,296.25,15567.0,295.7497,296.1184,294.9723,295.2514,15567.0
2025-03-17 11:10:00,296.18,296.26,295.97,296.26,6970.0,295.1816,295.2613,294.9723,295.2613,6970.0
2025-03-17 11:20:00,296.06,296.73,296.06,296.56,8613.0,295.062,295.7298,295.062,295.5603,8613.0
2025-03-17 11:30:00,296.24,296.25,295.19,295.19,13139.0,295.2414,295.2514,294.195,294.195,13139.0
2025-03-17 11:40:00,295.34,295.59,295.04,295.06,9911.0,294.3444,294.5936,294.0455,294.0654,9911.0
2025-03-17 11:50:00,295.0,296.11,295.0,295.96,29666.0,294.0056,295.1119,294.0056,294.9624,29666.0
2025-03-17 12:00:00,296.0,296.59,295.75,296.58,9826.0,295.0022,295.5902,294.7531,295.5803,9826.0
2025-03-17 12:10:00,296.56,296.8,296.25,296.41,15199.0,295.5603,295.7995,295.2514,295.4108,15199.0
2025-03-17 12:20:00,296.43,297.16,296.35,296.93,9529.0,295.4308,296.1583,295.351,295.9291,9529.0
2025-03-17 12:30:00,297.05,297.32,296.87,297.24,12890.0,296.0487,296.3178,295.8693,296.238,12890.0
2025-03-17 12:40:00,297.19,297.41,297.09,297.27,9214.0,296.1882,296.4075,296.0885,296.2679,9214.0
2025-03-17 12:50:00,297.29,297.73,297.28,297.69,12787.0,296.2879,296.7264,296.2779,296.6865,12787.0
2025-03-17 13:00:00,297.69,297.85,297.4,297.48,10377.0,296.6865,296.846,296.3975,296.4772,10377.0
2025-03-17 13:10:00,297.52,297.86,297.51,297.69,9328.0,296.5171,296.856,296.5071,296.6865,9328.0
2025-03-17 13:20:00,297.69,297.85,297.47,297.68,10109.0,296.6865,296.846,296.4673,296.6766,10109.0
2025-03-17 13:30:00,297.65,297.82,297.36,297.77,7527.0,296.6467,296.8161,296.3576,296.7663,7527.0
2025-03-17 13:40:00,297.8,297.97,297.4,297.67,20607.0,296.7962,296.9656,296.3975,296.6666,20607.0
2025-03-17 13:50:00,297.73,298.4,297.73,298.25,10682.0,296.7264,297.3941,296.7264,297.2446,10682.0
2025-03-17 14:00:00,298.31,298.63,298.18,298.36,10493.0,297.3044,297.6234,297.1749,297.3543,10493.0
2025-03-17 14:10:00,298.36,298.67,297.92,298.08,22708.0,297.3543,297.6632,296.9158,297.0752,22708.0
2025-03-17 14:20:00,298.06,298.14,297.5,297.59,13095.0,297.0553,297.135,296.4972,296.5869,13095.0
2025-03-17 14:30:00,297.56,297.8,297.38,297.64,8549.0,296.557,296.7962,296.3776,296.6367,8549.0
2025-03-17 14:40:00,297.63,297.94,297.56,297.87,13494.0,296.6267,296.9357,296.557,296.8659,13494.0
2025-03-17 14:50:00,297.87,297.99,297.61,297.75,16063.0,296.8659,296.9855,296.6068,296.7463,16063.0
2025-03-17 15:00:00,297.74,297.93,297.5,297.71,18061.0,296.7364,296.9257,296.4972,296.7065,18061.0
2025-03-17 15:10:00,297.73,297.93,297.31,297.93,19216.0,296.7264,296.9257,296.3078,296.9257,19216.0
2025-03-17 15:20:00,298.03,298.56,298.01,298.54,18808.0,297.0254,297.5536,297.0054,297.5337,18808.0
2025-03-17 15:30:00,298.55,298.72,297.8,297.87,28383.0,297.5436,297.7131,296.7962,296.8659,28383.0
2025-03-17 15:40:00,297.91,298.49,297.9,298.09,24325.0,296.9058,297.4838,296.8958,297.0852,24325.0
2025-03-17 15:50:00,298.15,298.75,297.37,297.49,165400.0,297.145,297.743,296.3676,296.4872,165400.0
2025-03-18 09:30:00,297.45,299.33,297.45,297.79,26064.0,296.4473,298.321,296.4473,296.7862,26064.0
2025-03-18 09:40:00,297.79,298.67,297.34,297.76,19829.0,296.7862,297.6632,296.3377,296.7563,19829.0
2025-03-18 09:50:00,297.76,298.55,297.0,297.68,25439.0,296.7563,297.5436,295.9989,296.6766,25439.0
2025-03-18 10:00:00,297.78,298.04,297.29,297.53,23194.0,296.7762,297.0353,296.2879,296.5271,23194.0
2025-03-18 10:10:00,297.5,298.31,297.19,297.79,11347.0,296.4972,297.3044,296.1882,296.7862,11347.0
2025-03-18 10:20:00,297.82,298.02,296.82,296.82,15058.0,296.8161,297.0154,295.8195,295.8195,15058.0
2025-03-18 10:30:00,297.36,297.36,296.62,297.04,24470.0,296.3576,296.3576,295.6201,296.0387,24470.0
2025-03-18 10:40:00,297.21,297.21,296.19,296.83,11222.0,296.2081,296.2081,295.1916,295.8294,11222.0
2025-03-18 10:50:00,296.66,296.95,296.0,296.13,10781.0,295.66,295.949,295.0022,295.1318,10781.0
2025-03-18 11:00:00,296.14,296.51,295.61,295.9,16962.0,295.1418,295.5105,294.6135,294.9026,16962.0
2025-03-18 11:10:00,295.9,295.91,295.0,295.27,7255.0,294.9026,294.9125,294.0056,294.2747,7255.0
2025-03-18 11:20:00,295.11,295.33,295.0,295.08,11334.0,294.1152,294.3345,294.0056,294.0853,11334.0
2025-03-18 11:30:00,295.0,295.59,294.85,295.54,12620.0,294.0056,294.5936,293.8561,294.5438,12620.0
2025-03-18 11:40:00,295.79,295.96,295.46,295.65,5758.0,294.7929,294.9624,294.464,294.6534,5758.0
2025-03-18 11:50:00,295.59,295.69,295.24,295.35,4294.0,294.5936,294.6933,294.2448,294.3544,4294.0
2025-03-18 12:00:00,295.24,295.3,294.79,295.19,7920.0,294.2448,294.3046,293.7963,294.195,7920.0
2025-03-18 12:10:00,295.29,295.84,295.28,295.5,5728.0,294.2946,294.8428,294.2847,294.5039,5728.0
2025-03-18 12:20:00,295.2,295.66,295.2,295.61,24610.0,294.2049,294.6634,294.2049,294.6135,24610.0
2025-03-18 12:30:00,295.61,296.06,295.54,295.81,576434.0,294.6135,295.062,294.5438,294.8129,576434.0
2025-03-18 12:40:00,295.81,296.2,295.24,295.51,7785.0,294.8129,295.2015,294.2448,294.5139,7785.0
2025-03-18 12:50:00,295.51,295.81,295.34,295.7,9188.0,294.5139,294.8129,294.3444,294.7032,9188.0
2025-03-18 13:00:00,295.71,295.9,295.4,295.67,10126.0,294.7132,294.9026,294.4042,294.6733,10126.0
2025-03-18 13:10:00,295.58,295.76,295.39,295.4,8396.0,294.5836,294.763,294.3943,294.4042,8396.0
2025-03-18 13:20:00,295.38,295.92,295.38,295.7,4320.0,294.3843,294.9225,294.3843,294.7032,4320.0
2025-03-18 13:30:00,295.7,296.24,295.69,295.92,3425.0,294.7032,295.2414,294.6933,294.9225,3425.0
2025-03-18 13:40:00,295.74,296.12,295.73,296.07,10640.0,294.7431,295.1218,294.7331,295.072,10640.0
2025-03-18 13:50:00,296.21,296.27,295.79,295.79,11822.0,295.2115,295.2713,294.7929,294.7929,11822.0
2025-03-18 14:00:00,295.83,296.16,295.69,296.04,11073.0,294.8328,295.1617,294.6933,295.0421,11073.0
2025-03-18 14:10:00,295.96,296.27,295.85,296.26,7279.0,294.9624,295.2713,294.8527,295.2613,7279.0
2025-03-18 14:20:00,296.35,296.47,295.84,295.87,5546.0,295.351,295.4706,294.8428,294.8727,5546.0
2025-03-18 14:30:00,295.94,296.18,295.8,295.94,8852.0,294.9424,295.1816,294.8029,294.9424,8852.0
2025-03-18 14:40:00,295.8,295.8,295.4,295.4,3505.0,294.8029,294.8029,294.4042,294.4042,3505.0
2025-03-18 14:50:00,295.4,295.52,295.0,295.37,8967.0,294.4042,294.5238,294.0056,294.3743,8967.0
2025-03-18 15:00:00,295.25,295.49,295.09,295.36,11316.0,294.2548,294.4939,294.0953,294.3644,11316.0
2025-03-18 15:10:00,295.39,295.9,295.39,295.9,13702.0,294.3943,294.9026,294.3943,294.9026,13702.0
2025-03-18 15:20:00,295.83,296.16,295.68,296.06,18938.0,294.8328,295.1617,294.6833,295.062,18938.0
2025-03-18 15:30:00,296.06,296.22,295.73,296.22,19445.0,295.062,295.2215,294.7331,295.2215,19445.0
2025-03-18 15:40:00,296.19,296.24,295.06,295.23,27610.0,295.1916,295.2414,294.0654,294.2348,27610.0
2025-03-18 15:50:00,295.37,295.73,294.88,295.71,77504.0,294.3743,294.7331,293.886,294.7132,77504.0
2025-03-19 09:30:00,295.69,297.0,294.9,295.45,32911.0,294.6933,295.9989,293.9059,294.4541,32911.0
2025-03-19 09:40:00,295.44,295.98,294.9,295.67,14327.0,294.4441,294.9823,293.9059,294.6733,14327.0
2025-03-19 09:50:00,295.28,295.7,294.58,295.3,9218.0,294.2847,294.7032,293.587,294.3046,9218.0
2025-03-19 10:00:00,295.4,295.77,294.47,295.07,19024.0,294.4042,294.773,293.4774,294.0754,19024.0
2025-03-19 10:10:00,295.06,295.08,294.54,294.78,12127.0,294.0654,294.0853,293.5471,293.7863,12127.0
2025-03-19 10:20:00,294.78,295.55,294.68,295.09,11620.0,293.7863,294.5537,293.6867,294.0953,11620.0
2025-03-19 10:30:00,295.35,296.24,295.22,296.24,16521.0,294.3544,295.2414,294.2249,295.2414,16521.0
2025-03-19 10:40:00,295.91,295.91,295.38,295.54,17092.0,294.9125,294.9125,294.3843,294.5438,17092.0
2025-03-19 10:50:00,295.54,295.76,295.24,295.53,10557.0,294.5438,294.763,294.2448,294.5338,10557.0
2025-03-19 11:00:00,295.71,296.0,295.28,295.41,10626.0,294.7132,295.0022,294.2847,294.4142,10626.0
2025-03-19 11:10:00,295.42,296.29,295.4,295.79,16277.0,294.4242,295.2912,294.4042,294.7929,16277.0
2025-03-19 11:20:00,295.7,295.78,295.43,295.68,8169.0,294.7032,294.783,294.4341,294.6833,8169.0
2025-03-19 11:30:00,295.77,295.87,295.47,295.58,12354.0,294.773,294.8727,294.474,294.5836,12354.0
2025-03-19 11:40:00,295.67,295.95,295.54,295.89,11994.0,294.6733,294.9524,294.5438,294.8926,11994.0
2025-03-19 11:50:00,296.03,296.04,295.61,295.74,18186.0,295.0321,295.0421,294.6135,294.7431,18186.0
2025-03-19 12:00:00,295.86,296.19,295.72,296.0,8286.0,294.8627,295.1916,294.7232,295.0022,8286.0
2025-03-19 12:10:00,296.0,296.15,295.51,295.62,9882.0,295.0022,295.1517,294.5139,294.6235,9882.0
2025-03-19 12:20:00,295.56,295.79,295.16,295.79,4370.0,294.5637,294.7929,294.1651,294.7929,4370.0
2025-03-19 12:30:00,295.58,295.73,295.48,295.68,5915.0,294.5836,294.7331,294.484,294.6833,5915.0
2025-03-19 12:40:00,295.68,295.95,295.68,295.79,5745.0,294.6833,294.9524,294.6833,294.7929,5745.0
2025-03-19 12:50:00,295.84,295.85,295.46,295.46,7705.0,294.8428,294.8527,294.464,294.464,7705.0
2025-03-19 13:00:00,295.67,295.68,295.22,295.5,9299.0,294.6733,294.6833,294.2249,294.5039,9299.0
2025-03-19 13:10:00,295.43,295.74,295.43,295.59,10049.0,294.4341,294.7431,294.4341,294.5936,10049.0
2025-03-19 13:20:00,295.73,295.83,295.5,295.67,14072.0,294.7331,294.8328,294.5039,294.6733,14072.0
2025-03-19 13:30:00,295.67,295.89,295.6,295.78,10652.0,294.6733,294.8926,294.6036,294.783,10652.0
2025-03-19 13:40:00,295.75,295.75,294.98,294.99,18518.0,294.7531,294.7531,293.9857,293.9956,18518.0
2025-03-19 13:50:00,294.9,295.17,294.64,294.64,6933.0,293.9059,294.175,293.6468,293.6468,6933.0
2025-03-19 14:00:00,294.19,295.24,293.99,295.05,14574.0,293.1983,294.2448,292.999,294.0554,14574.0
2025-03-19 14:10:00,295.24,295.34,294.85,294.87,6220.0,294.2448,294.3444,293.8561,293.876,6220.0
2025-03-19 14:20:00,294.86,294.89,294.56,294.68,6712.0,293.8661,293.896,293.5671,293.6867,6712.0
2025-03-19 14:30:00,294.87,295.2,294.87,294.98,14687.0,293.876,294.2049,293.876,293.9857,14687.0
2025-03-19 14:40:00,295.06,295.74,295.0,295.61,16533.0,294.0654,294.7431,294.0056,294.6135,16533.0
2025-03-19 14:50:00,295.32,295.79,295.32,295.36,4707.0,294.3245,294.7929,294.3245,294.3644,4707.0
2025-03-19 15:00:00,295.43,295.62,294.97,295.62,15285.0,294.4341,294.6235,293.9757,294.6235,15285.0
2025-03-19 15:10:00,295.6,296.19,295.6,296.06,19761.0,294.6036,295.1916,294.6036,295.062,19761.0
2025-03-19 15:20:00,296.05,296.48,295.83,296.48,14433.0,295.0521,295.4806,294.8328,295.4806,14433.0
2025-03-19 15:30:00,296.46,296.85,296.15,296.51,19903.0,295.4607,295.8494,295.1517,295.5105,19903.0
2025-03-19 15:40:00,296.36,297.0,296.22,296.81,34286.0,295.361,295.9989,295.2215,295.8095,34286.0
2025-03-19 15:50:00,296.97,297.02,295.94,296.29,72927.0,295.969,296.0188,294.9424,295.2912,72927.0
2025-03-20 09:30:00,295.09,295.55,294.15,294.37,17190.0,294.0953,294.5537,293.1585,293.3777,17190.0
2025-03-20 09:40:00,294.37,295.16,294.03,294.36,9491.0,293.3777,294.1651,293.0389,293.3678,9491.0
2025-03-20 09:50:00,294.51,295.42,294.13,294.87,41743.0,293.5172,294.4242,293.1385,293.876,41743.0
2025-03-20 10:00:00,294.98,295.31,294.33,294.75,35398.0,293.9857,294.3145,293.3379,293.7564,35398.0
2025-03-20 10:10:00,294.66,295.11,294.36,294.36,21435.0,293.6667,294.1152,293.3678,293.3678,21435.0
2025-03-20 10:20:00,294.14,294.82,294.1,294.55,44212.0,293.1485,293.8262,293.1086,293.5571,44212.0
2025-03-20 10:30:00,294.52,295.74,294.52,295.04,18073.0,293.5272,294.7431,293.5272,294.0455,18073.0
2025-03-20 10:40:00,295.04,295.25,294.57,294.74,9985.0,294.0455,294.2548,293.577,293.7465,9985.0
2025-03-20 10:50:00,294.74,294.76,293.73,294.48,27659.0,293.7465,293.7664,292.7399,293.4873,27659.0
2025-03-20 11:00:00,294.48,295.41,294.48,294.93,74112.0,293.4873,294.4142,293.4873,293.9358,74112.0
2025-03-20 11:10:00,294.91,295.3,294.12,294.35,4654.0,293.9159,294.3046,293.1286,293.3578,4654.0
2025-03-20 11:20:00,294.23,294.4,293.6,293.6,3562.0,293.2382,293.4076,292.6103,292.6103,3562.0
2025-03-20 11:30:00,293.71,293.71,293.07,293.23,16264.0,292.7199,292.7199,292.0821,292.2416,16264.0
2025-03-20 11:40:00,293.36,293.87,293.27,293.83,18943.0,292.3711,292.8794,292.2814,292.8395,18943.0
2025-03-20 11:50:00,293.82,294.15,293.72,294.13,7263.0,292.8296,293.1585,292.7299,293.1385,7263.0
2025-03-20 12:00:00,294.13,294.93,294.13,294.72,9758.0,293.1385,293.9358,293.1385,293.7265,9758.0
2025-03-20 12:10:00,294.56,294.78,294.54,294.75,9708.0,293.5671,293.7863,293.5471,293.7564,9708.0
2025-03-20 12:20:00,294.73,294.84,294.62,294.74,7453.0,293.7365,293.8461,293.6269,293.7465,7453.0
2025-03-20 12:30:00,294.75,295.01,294.53,294.53,8329.0,293.7564,294.0156,293.5372,293.5372,8329.0
2025-03-20 12:40:00,294.42,294.98,294.42,294.63,7313.0,293.4276,293.9857,293.4276,293.6368,7313.0
2025-03-20 12:50:00,294.62,294.74,294.34,294.39,6342.0,293.6269,293.7465,293.3478,293.3977,6342.0
2025-03-20 13:00:00,294.28,294.47,294.1,294.37,9407.0,293.288,293.4774,293.1086,293.3777,9407.0
2025-03-20 13:10:00,294.34,294.48,294.08,294.28,8671.0,293.3478,293.4873,293.0887,293.288,8671.0
2025-03-20 13:20:00,294.35,294.54,293.92,293.98,6921.0,293.3578,293.5471,292.9292,292.989,6921.0
2025-03-20 13:30:00,294.1,294.28,294.01,294.25,7314.0,293.1086,293.288,293.0189,293.2581,7314.0
2025-03-20 13:40:00,294.14,294.5,293.98,294.34,8511.0,293.1485,293.5073,292.989,293.3478,8511.0
2025-03-20 13:50:00,294.42,294.42,293.84,293.86,12804.0,293.4276,293.4276,292.8495,292.8694,12804.0
2025-03-20 14:00:00,293.88,293.94,293.49,293.65,17511.0,292.8894,292.9492,292.5007,292.6601,17511.0
2025-03-20 14:10:00,293.82,294.21,293.82,294.05,8461.0,292.8296,293.2183,292.8296,293.0588,8461.0
2025-03-20 14:20:00,294.02,294.23,293.87,294.11,15841.0,293.0289,293.2382,292.8794,293.1186,15841.0
2025-03-20 14:30:00,294.03,294.3,293.94,294.18,8426.0,293.0389,293.308,292.9492,293.1884,8426.0
2025-03-20 14:40:00,294.2,294.29,293.89,294.22,8699.0,293.2083,293.298,292.8993,293.2282,8699.0
2025-03-20 14:50:00,294.28,294.61,293.9,293.97,5804.0,293.288,293.6169,292.9093,292.9791,5804.0
2025-03-20 15:00:00,293.97,294.33,293.83,293.84,6016.0,292.9791,293.3379,292.8395,292.8495,6016.0
2025-03-20 15:10:00,293.84,294.3,293.81,293.97,6570.0,292.8495,293.308,292.8196,292.9791,6570.0
2025-03-20 15:20:00,294.1,294.51,294.06,294.15,8981.0,293.1086,293.5172,293.0688,293.1585,8981.0
2025-03-20 15:30:00,294.02,294.33,293.94,294.22,10448.0,293.0289,293.3379,292.9492,293.2282,10448.0
2025-03-20 15:40:00,294.19,294.32,293.75,293.86,35697.0,293.1983,293.3279,292.7598,292.8694,35697.0
2025-03-20 15:50:00,293.93,294.3,293.67,294.12,106688.0,292.9392,293.308,292.6801,293.1286,106688.0
2025-03-21 09:30:00,293.05,294.8,291.94,294.44,319179.0,292.0622,293.8063,290.9559,293.4475,319179.0
2025-03-21 09:40:00,294.28,294.28,292.9,293.22,7710.0,293.288,293.288,291.9127,292.2316,7710.0
2025-03-21 09:50:00,293.12,293.12,291.69,292.65,10359.0,292.1319,292.1319,290.7068,291.6635,10359.0
2025-03-21 10:00:00,292.81,292.81,291.0,291.0,10729.0,291.823,291.823,290.0191,290.0191,10729.0
2025-03-21 10:10:00,291.01,291.96,291.0,291.96,7841.0,290.029,290.9758,290.0191,290.9758,7841.0
2025-03-21 10:20:00,291.89,291.97,291.5,291.52,6914.0,290.9061,290.9858,290.5174,290.5373,6914.0
2025-03-21 10:30:00,291.45,291.71,291.32,291.38,5315.0,290.4676,290.7267,290.338,290.3978,5315.0
2025-03-21 10:40:00,291.32,291.72,291.2,291.68,6539.0,290.338,290.7367,290.2184,290.6968,6539.0
2025-03-21 10:50:00,291.62,292.19,291.61,291.91,14760.0,290.637,291.2051,290.627,290.926,14760.0
2025-03-21 11:00:00,292.17,292.17,291.51,291.93,7451.0,291.1851,291.1851,290.5274,290.9459,7451.0
2025-03-21 11:10:00,291.88,291.89,291.37,291.73,3295.0,290.8961,290.9061,290.3878,290.7466,3295.0
2025-03-21 11:20:00,291.73,292.07,291.6,291.94,5786.0,290.7466,291.0855,290.6171,290.9559,5786.0
2025-03-21 11:30:00,291.84,292.03,291.61,292.03,6972.0,290.8562,291.0456,290.627,291.0456,6972.0
2025-03-21 11:40:00,292.04,292.3,291.82,292.0,9460.0,291.0556,291.3147,290.8363,291.0157,9460.0
2025-03-21 11:50:00,292.1,292.11,291.74,291.99,9423.0,291.1154,291.1253,290.7566,291.0057,9423.0
2025-03-21 12:00:00,292.02,292.63,292.02,292.35,7707.0,291.0356,291.6436,291.0356,291.3645,7707.0
2025-03-21 12:10:00,292.51,292.93,292.47,292.86,13397.0,291.524,291.9426,291.4841,291.8728,13397.0
2025-03-21 12:20:00,292.87,293.12,292.69,292.98,13784.0,291.8828,292.1319,291.7034,291.9924,13784.0
2025-03-21 12:30:00,292.75,292.75,291.74,291.94,8613.0,291.7632,291.7632,290.7566,290.9559,8613.0
2025-03-21 12:40:00,291.91,292.22,291.75,292.22,5582.0,290.926,291.235,290.7666,291.235,5582.0
2025-03-21 12:50:00,292.39,292.77,292.3,292.71,37635.0,291.4044,291.7831,291.3147,291.7233,37635.0
2025-03-21 13:00:00,292.61,292.8,292.45,292.68,6280.0,291.6237,291.813,291.4642,291.6934,6280.0
2025-03-21 13:10:00,292.68,292.68,292.37,292.63,1295.0,291.6934,291.6934,291.3845,291.6436,1295.0
2025-03-21 13:20:00,292.25,292.63,292.19,292.19,2650.0,291.2649,291.6436,291.2051,291.2051,2650.0
2025-03-21 13:30:00,292.2,292.29,291.85,292.03,5059.0,291.215,291.3047,290.8662,291.0456,5059.0
2025-03-21 13:40:00,292.17,292.74,292.1,292.74,4950.0,291.1851,291.7532,291.1154,291.7532,4950.0
2025-03-21 13:50:00,292.66,292.74,292.33,292.33,3332.0,291.6735,291.7532,291.3446,291.3446,3332.0
2025-03-21 14:00:00,292.48,292.48,291.47,291.63,10956.0,291.4941,291.4941,290.4875,290.647,10956.0
2025-03-21 14:10:00,291.5,291.6,291.33,291.59,8853.0,290.5174,290.6171,290.348,290.6071,8853.0
2025-03-21 14:20:00,291.59,291.8,291.07,291.13,11001.0,290.6071,290.8164,290.0888,290.1486,11001.0
2025-03-21 14:30:00,291.27,291.66,291.18,291.58,16720.0,290.2882,290.6769,290.1985,290.5971,16720.0
2025-03-21 14:40:00,291.64,291.87,291.28,291.42,11100.0,290.6569,290.8861,290.2981,290.4377,11100.0
2025-03-21 14:50:00,291.52,291.52,291.15,291.15,11625.0,290.5373,290.5373,290.1686,290.1686,11625.0
2025-03-21 15:00:00,291.08,291.09,290.65,290.88,16000.0,290.0988,290.1088,289.6703,289.8995,16000.0
2025-03-21 15:10:00,290.77,291.19,290.74,290.93,18748.0,289.7899,290.2084,289.76,289.9493,18748.0
2025-03-21 15:20:00,290.93,291.07,290.66,290.72,20134.0,289.9493,290.0888,289.6802,289.74,20134.0
2025-03-21 15:30:00,290.65,290.79,290.09,290.32,32165.0,289.6703,289.8098,289.1121,289.3414,32165.0
2025-03-21 15:40:00,290.2,290.51,289.98,290.28,36639.0,289.2218,289.5307,289.0025,289.3015,36639.0
2025-03-21 15:50:00,290.28,291.38,289.94,291.22,131631.0,289.3015,290.3978,288.9627,290.2383,131631.0
2025-03-24 09:30:00,291.86,291.86,289.99,290.31,23262.0,290.8762,290.8762,289.0125,289.3314,23262.0
2025-03-24 09:40:00,290.23,292.32,290.0,291.56,19103.0,289.2517,291.3346,289.0224,290.5772,19103.0
2025-03-24 09:50:00,291.49,291.96,291.15,291.78,13519.0,290.5074,290.9758,290.1686,290.7964,13519.0
2025-03-24 10:00:00,291.8,292.68,291.48,292.68,16268.0,290.8164,291.6934,290.4975,291.6934,16268.0
2025-03-24 10:10:00,292.56,293.02,292.03,292.1,14896.0,291.5738,292.0323,291.0456,291.1154,14896.0
2025-03-24 10:20:00,292.02,292.26,291.22,291.58,9513.0,291.0356,291.2748,290.2383,290.5971,9513.0
2025-03-24 10:30:00,291.5,291.59,291.07,291.25,9153.0,290.5174,290.6071,290.0888,290.2682,9153.0
2025-03-24 10:40:00,291.18,291.2,290.5,291.0,7921.0,290.1985,290.2184,289.5208,290.0191,7921.0
2025-03-24 10:50:00,291.0,291.63,290.9,291.59,9434.0,290.0191,290.647,289.9194,290.6071,9434.0
2025-03-24 11:00:00,291.67,292.08,291.61,291.62,13368.0,290.6868,291.0954,290.627,290.637,13368.0
2025-03-24 11:10:00,291.66,291.9,291.58,291.59,8944.0,290.6769,290.916,290.5971,290.6071,8944.0
2025-03-24 11:20:00,291.59,291.69,291.25,291.49,15819.0,290.6071,290.7068,290.2682,290.5074,15819.0
2025-03-24 11:30:00,291.47,291.74,291.28,291.62,14683.0,290.4875,290.7566,290.2981,290.637,14683.0
2025-03-24 11:40:00,291.61,292.01,291.61,291.79,14124.0,290.627,291.0257,290.627,290.8064,14124.0
2025-03-24 11:50:00,291.72,292.07,291.72,291.87,11263.0,290.7367,291.0855,290.7367,290.8861,11263.0
2025-03-24 12:00:00,291.89,291.92,291.62,291.62,10631.0,290.9061,290.936,290.637,290.637,10631.0
2025-03-24 12:10:00,291.9,291.9,291.55,291.63,10865.0,290.916,290.916,290.5672,290.647,10865.0
2025-03-24 12:20:00,291.52,291.71,291.34,291.5,4806.0,290.5373,290.7267,290.3579,290.5174,4806.0
2025-03-24 12:30:00,291.43,291.66,291.37,291.39,4667.0,290.4476,290.6769,290.3878,290.4078,4667.0
2025-03-24 12:40:00,291.14,291.21,290.82,290.86,9181.0,290.1586,290.2284,289.8397,289.8796,9181.0
2025-03-24 12:50:00,291.0,291.0,290.39,290.39,9922.0,290.0191,290.0191,289.4111,289.4111,9922.0
2025-03-24 13:00:00,290.51,290.65,290.28,290.39,10478.0,289.5307,289.6703,289.3015,289.4111,10478.0
2025-03-24 13:10:00,290.31,290.75,290.16,290.75,18526.0,289.3314,289.7699,289.1819,289.7699,18526.0
2025-03-24 13:20:00,290.75,290.81,290.5,290.59,8748.0,289.7699,289.8297,289.5208,289.6105,8748.0
2025-03-24 13:30:00,290.61,291.0,290.61,290.86,19062.0,289.6304,290.0191,289.6304,289.8796,19062.0
2025-03-24 13:40:00,290.82,291.06,290.62,290.89,15293.0,289.8397,290.0789,289.6404,289.9094,15293.0
2025-03-24 13:50:00,290.71,291.08,290.7,290.84,10705.0,289.7301,290.0988,289.7201,289.8596,10705.0
2025-03-24 14:00:00,290.9,290.9,289.86,289.86,10497.0,289.9194,289.9194,288.8829,288.8829,10497.0
2025-03-24 14:10:00,289.86,289.97,289.7,289.73,7654.0,288.8829,288.9926,288.7235,288.7534,7654.0
2025-03-24 14:20:00,289.59,289.7,289.22,289.42,3822.0,288.6138,288.7235,288.2451,288.4444,3822.0
2025-03-24 14:30:00,289.43,289.85,289.42,289.85,15183.0,288.4544,288.873,288.4444,288.873,15183.0
2025-03-24 14:40:00,289.82,290.31,289.82,289.96,10126.0,288.8431,289.3314,288.8431,288.9826,10126.0
2025-03-24 14:50:00,289.97,290.19,289.92,290.11,11025.0,288.9926,289.2118,288.9427,289.1321,11025.0
2025-03-24 15:00:00,290.09,290.26,289.99,290.08,21922.0,289.1121,289.2816,289.0125,289.1022,21922.0
2025-03-24 15:10:00,289.99,290.38,289.91,290.22,12592.0,289.0125,289.4012,288.9328,289.2417,12592.0
2025-03-24 15:20:00,290.25,290.68,290.24,290.32,24186.0,289.2716,289.7002,289.2616,289.3414,24186.0
2025-03-24 15:30:00,290.38,290.82,290.31,290.79,19287.0,289.4012,289.8397,289.3314,289.8098,19287.0
2025-03-24 15:40:00,290.79,291.43,290.53,291.43,28215.0,289.8098,290.4476,289.5507,290.4476,28215.0
2025-03-24 15:50:00,291.36,291.73,290.98,291.42,93186.0,290.3779,290.7466,289.9991,290.4377,93186.0
2025-03-25 09:30:00,292.38,292.66,289.66,290.56,17180.0,291.3944,291.6735,288.6836,289.5806,17180.0
2025-03-25 09:40:00,290.56,292.78,290.32,292.12,7733.0,289.5806,291.7931,289.3414,291.1353,7733.0
2025-03-25 09:50:00,291.91,292.1,291.24,291.54,10145.0,290.926,291.1154,290.2583,290.5573,10145.0
2025-03-25 10:00:00,291.41,293.02,291.4,292.76,10170.0,290.4277,292.0323,290.4177,291.7731,10170.0
2025-03-25 10:10:00,292.76,293.0,292.42,292.68,13631.0,291.7731,292.0123,291.4343,291.6934,13631.0
2025-03-25 10:20:00,292.69,293.37,292.69,293.0,8274.0,291.7034,292.3811,291.7034,292.0123,8274.0
2025-03-25 10:30:00,292.95,293.48,292.94,293.18,4856.0,291.9625,292.4907,291.9525,292.1917,4856.0
2025-03-25 10:40:00,293.21,293.35,292.48,292.78,10121.0,292.2216,292.3612,291.4941,291.7931,10121.0
2025-03-25 10:50:00,292.6,292.82,292.43,292.43,7630.0,291.6137,291.8329,291.4443,291.4443,7630.0
2025-03-25 11:00:00,292.43,292.61,292.24,292.43,13570.0,291.4443,291.6237,291.2549,291.4443,13570.0
2025-03-25 11:10:00,292.43,292.66,292.26,292.26,19131.0,291.4443,291.6735,291.2748,291.2748,19131.0
2025-03-25 11:20:00,292.5,292.51,292.17,292.17,4628.0,291.514,291.524,291.1851,291.1851,4628.0
2025-03-25 11:30:00,292.17,292.72,292.17,292.59,11102.0,291.1851,291.7333,291.1851,291.6037,11102.0
2025-03-25 11:40:00,292.71,292.72,292.16,292.2,4018.0,291.7233,291.7333,291.1752,291.215,4018.0
2025-03-25 11:50:00,292.1,292.1,291.48,291.63,3811.0,291.1154,291.1154,290.4975,290.647,3811.0
2025-03-25 12:00:00,291.62,291.62,291.43,291.51,3439.0,290.637,290.637,290.4476,290.5274,3439.0
2025-03-25 12:10:00,291.58,291.63,291.42,291.52,13881.0,290.5971,290.647,290.4377,290.5373,13881.0
2025-03-25 12:20:00,291.43,291.56,291.43,291.46,10179.0,290.4476,290.5772,290.4476,290.4775,10179.0
2025-03-25 12:30:00,291.49,291.49,291.13,291.13,9035.0,290.5074,290.5074,290.1486,290.1486,9035.0
2025-03-25 12:40:00,291.17,291.38,290.75,290.77,14623.0,290.1885,290.3978,289.7699,289.7899,14623.0
2025-03-25 12:50:00,290.83,290.94,290.69,290.94,6832.0,289.8497,289.9593,289.7101,289.9593,6832.0
2025-03-25 13:00:00,290.87,290.97,290.82,290.93,11535.0,289.8895,289.9892,289.8397,289.9493,11535.0
2025-03-25 13:10:00,290.93,291.18,290.92,290.97,10636.0,289.9493,290.1985,289.9393,289.9892,10636.0
2025-03-25 13:20:00,291.05,291.16,290.9,291.04,5713.0,290.0689,290.1785,289.9194,290.0589,5713.0
2025-03-25 13:30:00,291.04,291.12,290.83,290.91,7392.0,290.0589,290.1387,289.8497,289.9294,7392.0
2025-03-25 13:40:00,290.94,291.26,290.92,290.98,9532.0,289.9593,290.2782,289.9393,289.9991,9532.0
2025-03-25 13:50:00,290.96,291.04,290.71,290.72,4726.0,289.9792,290.0589,289.7301,289.74,4726.0
2025-03-25 14:00:00,290.72,290.77,290.44,290.58,5857.0,289.74,289.7899,289.461,289.6005,5857.0
2025-03-25 14:10:00,290.59,290.88,290.59,290.82,4753.0,289.6105,289.8995,289.6105,289.8397,4753.0
2025-03-25 14:20:00,290.73,290.99,290.62,290.62,4264.0,289.75,290.0091,289.6404,289.6404,4264.0
2025-03-25 14:30:00,290.63,290.63,290.37,290.37,3456.0,289.6503,289.6503,289.3912,289.3912,3456.0
2025-03-25 14:40:00,290.36,290.5,290.29,290.38,3399.0,289.3812,289.5208,289.3115,289.4012,3399.0
2025-03-25 14:50:00,290.32,290.55,289.82,289.82,9688.0,289.3414,289.5706,288.8431,288.8431,9688.0
2025-03-25 15:00:00,289.89,290.24,289.86,290.11,7221.0,288.9128,289.2616,288.8829,289.1321,7221.0
2025-03-25 15:10:00,290.22,290.37,290.01,290.3,8074.0,289.2417,289.3912,289.0324,289.3214,8074.0
2025-03-25 15:20:00,290.32,290.33,289.91,289.97,8258.0,289.3414,289.3513,288.9328,288.9926,8258.0
2025-03-25 15:30:00,290.03,290.25,288.36,290.11,30454.0,289.0523,289.2716,287.388,289.1321,30454.0
2025-03-25 15:40:00,290.12,291.0,290.02,290.87,23182.0,289.142,290.0191,289.0424,289.8895,23182.0
2025-03-25 15:50:00,290.75,291.62,290.43,291.41,52664.0,289.7699,290.637,289.451,290.4277,52664.0
2025-03-26 09:30:00,292.6,294.14,291.9,294.12,22178.0,291.6137,293.1485,290.916,293.1286,22178.0
2025-03-26 09:40:00,294.4,295.39,294.4,295.17,12134.0,293.4076,294.3943,293.4076,294.175,12134.0
2025-03-26 09:50:00,295.18,296.18,295.05,295.76,11895.0,294.185,295.1816,294.0554,294.763,11895.0
2025-03-26 10:00:00,295.76,296.07,295.06,295.91,10055.0,294.763,295.072,294.0654,294.9125,10055.0
2025-03-26 10:10:00,295.9,297.24,295.9,296.88,22225.0,294.9026,296.238,294.9026,295.8793,22225.0
2025-03-26 10:20:00,296.38,297.03,296.34,296.79,9769.0,295.3809,296.0288,295.3411,295.7896,9769.0
2025-03-26 10:30:00,296.78,297.22,296.54,296.75,11257.0,295.7796,296.2181,295.5404,295.7497,11257.0
2025-03-26 10:40:00,296.66,296.95,295.87,295.91,14857.0,295.66,295.949,294.8727,294.9125,14857.0
2025-03-26 10:50:00,295.91,296.28,295.64,296.13,11915.0,294.9125,295.2813,294.6434,295.1318,11915.0
2025-03-26 11:00:00,296.22,296.49,295.85,295.86,11794.0,295.2215,295.4906,294.8527,294.8627,11794.0
2025-03-26 11:10:00,295.83,296.25,295.3,295.36,6444.0,294.8328,295.2514,294.3046,294.3644,6444.0
2025-03-26 11:20:00,295.12,295.26,294.65,294.8,4529.0,294.1252,294.2647,293.6568,293.8063,4529.0
2025-03-26 11:30:00,294.8,295.2,294.53,294.98,6359.0,293.8063,294.2049,293.5372,293.9857,6359.0
2025-03-26 11:40:00,295.0,295.2,294.9,294.93,1897.0,294.0056,294.2049,293.9059,293.9358,1897.0
2025-03-26 11:50:00,295.06,295.32,294.76,295.13,6736.0,294.0654,294.3245,293.7664,294.1352,6736.0
2025-03-26 12:00:00,295.13,295.29,294.93,294.96,4042.0,294.1352,294.2946,293.9358,293.9657,4042.0
2025-03-26 12:10:00,295.1,295.46,295.04,295.32,4569.0,294.1053,294.464,294.0455,294.3245,4569.0
2025-03-26 12:20:00,295.49,295.59,294.72,295.45,10430.0,294.4939,294.5936,293.7265,294.4541,10430.0
2025-03-26 12:30:00,295.42,295.61,295.05,295.25,3589.0,294.4242,294.6135,294.0554,294.2548,3589.0
2025-03-26 12:40:00,295.33,295.42,294.97,295.41,2600.0,294.3345,294.4242,293.9757,294.4142,2600.0
2025-03-26 12:50:00,295.15,295.31,294.68,294.68,4929.0,294.1551,294.3145,293.6867,293.6867,4929.0
2025-03-26 13:00:00,294.84,295.41,294.7,295.29,8016.0,293.8461,294.4142,293.7066,294.2946,8016.0
2025-03-26 13:10:00,295.22,295.35,294.76,294.84,3012.0,294.2249,294.3544,293.7664,293.8461,3012.0
2025-03-26 13:20:00,294.88,295.2,294.8,295.02,5533.0,293.886,294.2049,293.8063,294.0255,5533.0
2025-03-26 13:30:00,294.89,294.89,294.51,294.79,5642.0,293.896,293.896,293.5172,293.7963,5642.0
2025-03-26 13:40:00,294.9,295.21,294.69,294.82,5805.0,293.9059,294.2149,293.6966,293.8262,5805.0
2025-03-26 13:50:00,294.83,295.03,294.72,294.99,4774.0,293.8362,294.0355,293.7265,293.9956,4774.0
2025-03-26 14:00:00,294.83,295.27,294.78,295.23,9164.0,293.8362,294.2747,293.7863,294.2348,9164.0
2025-03-26 14:10:00,295.39,295.66,295.18,295.18,4441.0,294.3943,294.6634,294.185,294.185,4441.0
2025-03-26 14:20:00,295.15,295.34,294.78,295.02,5283.0,294.1551,294.3444,293.7863,294.0255,5283.0
2025-03-26 14:30:00,295.01,295.1,294.7,295.1,5971.0,294.0156,294.1053,293.7066,294.1053,5971.0
2025-03-26 14:40:00,294.97,295.06,294.41,294.47,7181.0,293.9757,294.0654,293.4176,293.4774,7181.0
2025-03-26 14:50:00,294.41,294.54,294.26,294.47,4458.0,293.4176,293.5471,293.2681,293.4774,4458.0
2025-03-26 15:00:00,294.53,294.76,294.38,294.57,4355.0,293.5372,293.7664,293.3877,293.577,4355.0
2025-03-26 15:10:00,294.52,294.81,294.43,294.66,9225.0,293.5272,293.8162,293.4375,293.6667,9225.0
2025-03-26 15:20:00,294.76,295.09,294.7,294.73,6259.0,293.7664,294.0953,293.7066,293.7365,6259.0
2025-03-26 15:30:00,294.81,294.84,294.6,294.74,5496.0,293.8162,293.8461,293.6069,293.7465,5496.0
2025-03-26 15:40:00,294.67,295.3,294.43,295.2,21762.0,293.6767,294.3046,293.4375,294.2049,21762.0
2025-03-26 15:50:00,294.98,295.79,294.94,295.42,89497.0,293.9857,294.7929,293.9458,294.4242,89497.0
2025-03-27 09:30:00,297.34,297.34,294.53,296.36,37668.0,296.3377,296.3377,293.5372,295.361,37668.0
2025-03-27 09:40:00,295.96,295.96,294.59,295.59,6650.0,294.9624,294.9624,293.597,294.5936,6650.0
2025-03-27 09:50:00,295.68,296.5,295.57,296.45,9440.0,294.6833,295.5005,294.5737,295.4507,9440.0
2025-03-27 10:00:00,296.6,296.64,295.87,296.44,7929.0,295.6002,295.6401,294.8727,295.4407,7929.0
2025-03-27 10:10:00,296.48,296.95,296.35,296.95,7233.0,295.4806,295.949,295.351,295.949,7233.0
2025-03-27 10:20:00,296.67,297.07,296.47,296.5,9028.0,295.67,296.0686,295.4706,295.5005,9028.0
2025-03-27 10:30:00,296.18,296.79,296.17,296.5,4422.0,295.1816,295.7896,295.1717,295.5005,4422.0
2025-03-27 10:40:00,296.51,296.55,296.01,296.26,9181.0,295.5105,295.5504,295.0122,295.2613,9181.0
2025-03-27 10:50:00,296.23,296.42,295.58,296.01,13985.0,295.2314,295.4208,294.5836,295.0122,13985.0
2025-03-27 11:00:00,296.01,296.41,295.9,296.07,5945.0,295.0122,295.4108,294.9026,295.072,5945.0
2025-03-27 11:10:00,296.11,297.13,296.11,297.07,5833.0,295.1119,296.1284,295.1119,296.0686,5833.0
2025-03-27 11:20:00,296.98,297.09,296.49,296.73,5712.0,295.9789,296.0885,295.4906,295.7298,5712.0
2025-03-27 11:30:00,296.76,297.06,296.15,296.15,4463.0,295.7597,296.0587,295.1517,295.1517,4463.0
2025-03-27 11:40:00,295.96,296.1,295.6,295.6,10020.0,294.9624,295.1019,294.6036,294.6036,10020.0
2025-03-27 11:50:00,295.6,296.16,295.36,296.16,14655.0,294.6036,295.1617,294.3644,295.1617,14655.0
2025-03-27 12:00:00,295.91,296.61,295.91,296.61,3885.0,294.9125,295.6102,294.9125,295.6102,3885.0
2025-03-27 12:10:00,296.49,296.49,295.93,296.25,6550.0,295.4906,295.4906,294.9325,295.2514,6550.0
2025-03-27 12:20:00,296.24,296.4,296.13,296.27,9969.0,295.2414,295.4009,295.1318,295.2713,9969.0
2025-03-27 12:30:00,296.4,296.6,296.14,296.14,4580.0,295.4009,295.6002,295.1418,295.1418,4580.0
2025-03-27 12:40:00,296.11,296.14,295.39,295.39,3057.0,295.1119,295.1418,294.3943,294.3943,3057.0
2025-03-27 12:50:00,295.21,295.52,295.08,295.37,11949.0,294.2149,294.5238,294.0853,294.3743,11949.0
2025-03-27 13:00:00,295.38,295.77,295.16,295.77,3057.0,294.3843,294.773,294.1651,294.773,3057.0
2025-03-27 13:10:00,295.62,296.01,295.47,295.87,5592.0,294.6235,295.0122,294.474,294.8727,5592.0
2025-03-27 13:20:00,295.82,296.38,295.82,296.32,8233.0,294.8228,295.3809,294.8228,295.3211,8233.0
2025-03-27 13:30:00,296.47,296.53,296.01,296.03,9467.0,295.4706,295.5304,295.0122,295.0321,9467.0
2025-03-27 13:40:00,296.19,296.2,295.98,296.15,9153.0,295.1916,295.2015,294.9823,295.1517,9153.0
2025-03-27 13:50:00,296.24,296.47,295.85,295.9,13710.0,295.2414,295.4706,294.8527,294.9026,13710.0
2025-03-27 14:00:00,295.88,296.44,295.87,296.28,6148.0,294.8826,295.4407,294.8727,295.2813,6148.0
2025-03-27 14:10:00,296.19,296.43,296.07,296.17,5873.0,295.1916,295.4308,295.072,295.1717,5873.0
2025-03-27 14:20:00,296.19,296.66,296.11,296.31,5921.0,295.1916,295.66,295.1119,295.3112,5921.0
2025-03-27 14:30:00,296.31,296.94,296.28,296.91,7513.0,295.3112,295.9391,295.2813,295.9092,7513.0
2025-03-27 14:40:00,296.85,296.9,296.39,296.69,14097.0,295.8494,295.8992,295.3909,295.6899,14097.0
2025-03-27 14:50:00,296.6,297.09,296.57,296.57,34278.0,295.6002,296.0885,295.5703,295.5703,34278.0
2025-03-27 15:00:00,296.66,297.5,296.65,297.5,15492.0,295.66,296.4972,295.65,296.4972,15492.0
2025-03-27 15:10:00,297.56,298.23,297.56,298.23,9346.0,296.557,297.2247,296.557,297.2247,9346.0
2025-03-27 15:20:00,298.22,298.55,298.21,298.39,19591.0,297.2147,297.5436,297.2048,297.3842,19591.0
2025-03-27 15:30:00,298.5,298.5,297.9,298.15,13396.0,297.4938,297.4938,296.8958,297.145,13396.0
2025-03-27 15:40:00,298.05,298.69,298.03,298.62,15955.0,297.0453,297.6832,297.0254,297.6134,15955.0
2025-03-27 15:50:00,298.44,299.0,298.08,298.48,113739.0,297.434,297.9921,297.0752,297.4739,113739.0
2025-03-28 09:30:00,300.0,301.98,299.3,301.7,65333.0,298.9887,300.9621,298.2911,300.683,65333.0
2025-03-28 09:40:00,301.67,301.99,299.95,300.05,16713.0,300.6531,300.972,298.9389,299.0386,16713.0
2025-03-28 09:50:00,300.15,300.38,299.41,299.55,26605.0,299.1382,299.3675,298.4007,298.5403,26605.0
2025-03-28 10:00:00,299.24,299.96,298.28,299.63,41510.0,298.2313,298.9489,297.2745,298.62,41510.0
2025-03-28 10:10:00,299.63,299.8,299.24,299.44,12193.0,298.62,298.7894,298.2313,298.4306,12193.0
2025-03-28 10:20:00,299.52,299.52,298.76,299.07,18235.0,298.5104,298.5104,297.7529,298.0619,18235.0
2025-03-28 10:30:00,299.06,299.49,298.38,298.66,14213.0,298.0519,298.4805,297.3742,297.6533,14213.0
2025-03-28 10:40:00,298.78,299.04,297.56,298.17,22706.0,297.7729,298.032,296.557,297.1649,22706.0
2025-03-28 10:50:00,298.18,299.01,298.06,298.73,6700.0,297.1749,298.0021,297.0553,297.723,6700.0
2025-03-28 11:00:00,298.7,299.46,298.64,298.99,19405.0,297.6931,298.4506,297.6333,297.9821,19405.0
2025-03-28 11:10:00,298.99,299.27,298.91,298.92,13838.0,297.9821,298.2612,297.9024,297.9124,13838.0
2025-03-28 11:20:00,298.92,298.93,298.22,298.38,12811.0,297.9124,297.9223,297.2147,297.3742,12811.0
2025-03-28 11:30:00,298.28,299.1,298.23,298.94,7895.0,297.2745,298.0918,297.2247,297.9323,7895.0
2025-03-28 11:40:00,298.94,298.95,298.32,298.49,8266.0,297.9323,297.9423,297.3144,297.4838,8266.0
2025-03-28 11:50:00,298.32,298.36,298.13,298.2,19646.0,297.3144,297.3543,297.125,297.1948,19646.0
2025-03-28 12:00:00,298.2,298.75,298.16,298.71,9986.0,297.1948,297.743,297.1549,297.7031,9986.0
2025-03-28 12:10:00,298.54,298.73,297.94,297.94,6857.0,297.5337,297.723,296.9357,296.9357,6857.0
2025-03-28 12:20:00,297.9,298.22,297.86,297.93,12111.0,296.8958,297.2147,296.856,296.9257,12111.0
2025-03-28 12:30:00,297.98,298.24,297.81,298.0,21314.0,296.9755,297.2347,296.8061,296.9955,21314.0
2025-03-28 12:40:00,298.0,298.13,297.82,298.06,14281.0,296.9955,297.125,296.8161,297.0553,14281.0
2025-03-28 12:50:00,298.17,298.33,297.54,297.79,23811.0,297.1649,297.3244,296.537,296.7862,23811.0
2025-03-28 13:00:00,297.78,297.84,297.06,297.41,6707.0,296.7762,296.836,296.0587,296.4075,6707.0
2025-03-28 13:10:00,297.41,297.54,297.26,297.28,13255.0,296.4075,296.537,296.258,296.2779,13255.0
2025-03-28 13:20:00,297.25,297.29,296.57,296.78,7568.0,296.248,296.2879,295.5703,295.7796,7568.0
2025-03-28 13:30:00,296.87,296.96,296.39,296.8,44397.0,295.8693,295.959,295.3909,295.7995,44397.0
2025-03-28 13:40:00,296.75,297.08,296.59,296.84,7910.0,295.7497,296.0786,295.5902,295.8394,7910.0
2025-03-28 13:50:00,296.66,297.24,296.66,297.24,7744.0,295.66,296.238,295.66,296.238,7744.0
2025-03-28 14:00:00,297.24,297.57,296.75,297.05,7910.0,296.238,296.5669,295.7497,296.0487,7910.0
2025-03-28 14:10:00,297.09,297.15,296.75,296.86,6904.0,296.0885,296.1483,295.7497,295.8593,6904.0
2025-03-28 14:20:00,296.75,296.77,296.35,296.46,7512.0,295.7497,295.7696,295.351,295.4607,7512.0
2025-03-28 14:30:00,296.46,296.89,296.42,296.87,4303.0,295.4607,295.8892,295.4208,295.8693,4303.0
2025-03-28 14:40:00,296.72,296.72,296.29,296.43,12842.0,295.7198,295.7198,295.2912,295.4308,12842.0
2025-03-28 14:50:00,296.43,296.82,296.4,296.61,19822.0,295.4308,295.8195,295.4009,295.6102,19822.0
2025-03-28 15:00:00,296.6,297.0,296.4,296.5,69623.0,295.6002,295.9989,295.4009,295.5005,69623.0
2025-03-28 15:10:00,296.5,296.61,296.14,296.42,31910.0,295.5005,295.6102,295.1418,295.4208,31910.0
2025-03-28 15:20:00,296.36,296.66,296.15,296.5,78644.0,295.361,295.66,295.1517,295.5005,78644.0
2025-03-28 15:30:00,296.5,297.36,296.27,296.37,132926.0,295.5005,296.3576,295.2713,295.371,132926.0
2025-03-28 15:40:00,296.47,296.75,296.43,296.59,60337.0,295.4706,295.7497,295.4308,295.5902,60337.0
2025-03-28 15:50:00,296.67,297.2,296.28,296.43,342648.0,295.67,296.1982,295.2813,295.4308,342648.0
2025-03-31 09:30:00,297.23,301.48,297.22,299.24,57510.0,296.2281,300.4638,296.2181,298.2313,57510.0
2025-03-31 09:40:00,299.01,300.33,298.91,299.62,46557.0,298.0021,299.3176,297.9024,298.61,46557.0
2025-03-31 09:50:00,299.05,300.65,298.97,300.49,21713.0,298.0419,299.6365,297.9622,299.4771,21713.0
2025-03-31 10:00:00,300.48,301.01,300.0,300.43,22016.0,299.4671,299.9953,298.9887,299.4173,22016.0
2025-03-31 10:10:00,300.43,300.45,299.47,300.22,11772.0,299.4173,299.4372,298.4605,299.208,11772.0
2025-03-31 10:20:00,300.21,302.3,300.0,302.11,21404.0,299.198,301.281,298.9887,301.0916,21404.0
2025-03-31 10:30:00,302.11,302.98,301.58,302.17,39771.0,301.0916,301.9587,300.5634,301.1514,39771.0
2025-03-31 10:40:00,302.41,302.41,301.79,301.79,32795.0,301.3906,301.3906,300.7727,300.7727,32795.0
2025-03-31 10:50:00,301.86,301.91,301.17,301.91,9952.0,300.8425,300.8923,300.1548,300.8923,9952.0
2025-03-31 11:00:00,301.81,302.07,301.52,301.88,14276.0,300.7926,301.0518,300.5036,300.8624,14276.0
2025-03-31 11:10:00,301.71,302.13,301.57,301.73,17173.0,300.693,301.1116,300.5534,300.7129,17173.0
2025-03-31 11:20:00,301.77,301.97,301.15,301.29,14546.0,300.7528,300.9521,300.1349,300.2744,14546.0
2025-03-31 11:30:00,301.29,301.55,300.99,301.23,31605.0,300.2744,300.5335,299.9754,300.2146,31605.0
2025-03-31 11:40:00,301.43,301.43,300.52,301.24,78290.0,300.4139,300.4139,299.507,300.2246,78290.0
2025-03-31 11:50:00,301.24,301.38,300.59,300.7,28233.0,300.2246,300.3641,299.5768,299.6864,28233.0
2025-03-31 12:00:00,300.8,300.85,300.36,300.4,22908.0,299.786,299.8359,299.3475,299.3874,22908.0
2025-03-31 12:10:00,300.31,300.67,300.16,300.47,24079.0,299.2977,299.6565,299.1482,299.4572,24079.0
2025-03-31 12:20:00,300.35,300.68,300.34,300.63,7899.0,299.3376,299.6664,299.3276,299.6166,7899.0
2025-03-31 12:30:00,300.62,301.01,300.49,301.01,12119.0,299.6067,299.9953,299.4771,299.9953,12119.0
2025-03-31 12:40:00,301.08,301.09,300.69,301.03,6450.0,300.0651,300.0751,299.6764,300.0153,6450.0
2025-03-31 12:50:00,301.05,301.47,300.98,300.98,7831.0,300.0352,300.4538,299.9654,299.9654,7831.0
2025-03-31 13:00:00,301.02,301.06,300.57,300.61,7451.0,300.0053,300.0452,299.5568,299.5967,7451.0
2025-03-31 13:10:00,300.62,300.65,299.87,300.0,18758.0,299.6067,299.6365,298.8592,298.9887,18758.0
2025-03-31 13:20:00,299.96,300.38,299.85,300.38,9303.0,298.9489,299.3675,298.8392,299.3675,9303.0
2025-03-31 13:30:00,300.22,300.53,300.22,300.53,8603.0,299.208,299.517,299.208,299.517,8603.0
2025-03-31 13:40:00,300.47,300.5,300.21,300.29,31880.0,299.4572,299.4871,299.198,299.2778,31880.0
2025-03-31 13:50:00,300.29,300.87,300.25,300.44,11647.0,299.2778,299.8558,299.2379,299.4273,11647.0
2025-03-31 14:00:00,300.44,301.62,300.26,301.62,15879.0,299.4273,300.6033,299.2479,300.6033,15879.0
2025-03-31 14:10:00,301.61,302.13,301.23,301.35,23979.0,300.5933,301.1116,300.2146,300.3342,23979.0
2025-03-31 14:20:00,301.35,301.5,301.1,301.31,14899.0,300.3342,300.4837,300.085,300.2943,14899.0
2025-03-31 14:30:00,301.41,301.66,301.21,301.44,12286.0,300.394,300.6431,300.1947,300.4239,12286.0
2025-03-31 14:40:00,301.35,301.57,301.08,301.21,14208.0,300.3342,300.5534,300.0651,300.1947,14208.0
2025-03-31 14:50:00,301.22,301.81,301.02,301.05,14764.0,300.2046,300.7926,300.0053,300.0352,14764.0
2025-03-31 15:00:00,301.01,301.95,301.0,301.81,24458.0,299.9953,300.9322,299.9854,300.7926,24458.0
2025-03-31 15:10:00,301.85,302.49,301.7,302.06,36186.0,300.8325,301.4703,300.683,301.0418,36186.0
2025-03-31 15:20:00,302.02,302.27,301.82,301.91,38443.0,301.0019,301.2511,300.8026,300.8923,38443.0
2025-03-31 15:30:00,301.78,302.74,301.78,302.36,37255.0,300.7627,301.7195,300.7627,301.3408,37255.0
2025-03-31 15:40:00,302.44,303.66,302.38,302.97,64923.0,301.4205,302.6364,301.3607,301.9487,64923.0
2025-03-31 15:50:00,302.82,302.82,301.74,302.05,173882.0,301.7992,301.7992,300.7229,301.0318,173882.0
2025-04-01 09:30:00,302.87,304.34,301.54,302.19,44544.0,301.8491,303.3141,300.5235,301.1714,44544.0
2025-04-01 09:40:00,302.2,302.2,300.33,301.57,12137.0,301.1813,301.1813,299.3176,300.5534,12137.0
2025-04-01 09:50:00,301.35,302.51,300.84,300.84,15373.0,300.3342,301.4903,299.8259,299.8259,15373.0
2025-04-01 10:00:00,301.09,301.47,298.95,299.33,14513.0,300.0751,300.4538,297.9423,298.321,14513.0
2025-04-01 10:10:00,299.35,300.07,299.31,299.5,16242.0,298.3409,299.0585,298.3011,298.4904,16242.0
2025-04-01 10:20:00,299.56,300.33,299.52,299.95,10862.0,298.5502,299.3176,298.5104,298.9389,10862.0
2025-04-01 10:30:00,299.98,300.58,299.62,300.42,19913.0,298.9688,299.5668,298.61,299.4073,19913.0
2025-04-01 10:40:00,300.49,300.62,300.29,300.38,24251.0,299.4771,299.6067,299.2778,299.3675,24251.0
2025-04-01 10:50:00,300.38,301.85,300.37,301.57,13839.0,299.3675,300.8325,299.3575,300.5534,13839.0
2025-04-01 11:00:00,301.35,302.1,301.08,301.9,12000.0,300.3342,301.0817,300.0651,300.8823,12000.0
2025-04-01 11:10:00,302.11,303.0,302.11,302.77,29832.0,301.0916,301.9786,301.0916,301.7494,29832.0
2025-04-01 11:20:00,302.87,302.94,302.28,302.5,32213.0,301.8491,301.9188,301.2611,301.4803,32213.0
2025-04-01 11:30:00,302.5,302.9,302.22,302.66,5496.0,301.4803,301.879,301.2013,301.6398,5496.0
2025-04-01 11:40:00,302.66,302.84,302.28,302.72,10997.0,301.6398,301.8192,301.2611,301.6996,10997.0
2025-04-01 11:50:00,302.66,302.77,302.28,302.76,11296.0,301.6398,301.7494,301.2611,301.7394,11296.0
2025-04-01 12:00:00,302.61,303.34,302.61,303.28,23152.0,301.5899,302.3175,301.5899,302.2577,23152.0
2025-04-01 12:10:00,303.28,303.38,302.94,303.06,14169.0,302.2577,302.3573,301.9188,302.0384,14169.0
2025-04-01 12:20:00,303.09,303.42,302.86,302.87,17764.0,302.0683,302.3972,301.8391,301.8491,17764.0
2025-04-01 12:30:00,302.86,303.02,301.96,302.14,32756.0,301.8391,301.9986,300.9421,301.1215,32756.0
2025-04-01 12:40:00,302.07,302.64,301.91,302.12,17042.0,301.0518,301.6198,300.8923,301.1016,17042.0
2025-04-01 12:50:00,302.12,302.74,301.95,302.41,6230.0,301.1016,301.7195,300.9322,301.3906,6230.0
2025-04-01 13:00:00,302.46,302.66,302.04,302.04,3125.0,301.4404,301.6398,301.0219,301.0219,3125.0
2025-04-01 13:10:00,302.21,302.31,301.93,302.0,19426.0,301.1913,301.291,300.9122,300.982,19426.0
2025-04-01 13:20:00,302.0,302.01,300.94,300.94,21701.0,300.982,300.992,299.9256,299.9256,21701.0
2025-04-01 13:30:00,301.11,301.58,301.02,301.54,18345.0,300.095,300.5634,300.0053,300.5235,18345.0
2025-04-01 13:40:00,301.57,301.71,301.18,301.38,15380.0,300.5534,300.693,300.1648,300.3641,15380.0
2025-04-01 13:50:00,301.51,301.91,301.44,301.68,11163.0,300.4937,300.8923,300.4239,300.6631,11163.0
2025-04-01 14:00:00,301.54,301.92,301.21,301.92,7039.0,300.5235,300.9023,300.1947,300.9023,7039.0
2025-04-01 14:10:00,301.81,302.0,301.37,301.69,12034.0,300.7926,300.982,300.3541,300.673,12034.0
2025-04-01 14:20:00,301.88,301.95,301.62,301.79,6630.0,300.8624,300.9322,300.6033,300.7727,6630.0
2025-04-01 14:30:00,301.73,301.73,300.75,300.77,11760.0,300.7129,300.7129,299.7362,299.7561,11760.0
2025-04-01 14:40:00,300.71,300.99,300.58,300.59,6568.0,299.6963,299.9754,299.5668,299.5768,6568.0
2025-04-01 14:50:00,300.62,300.81,300.23,300.81,13698.0,299.6067,299.796,299.218,299.796,13698.0
2025-04-01 15:00:00,300.81,301.0,300.68,300.73,7169.0,299.796,299.9854,299.6664,299.7163,7169.0
2025-04-01 15:10:00,300.86,301.05,300.68,300.75,4878.0,299.8458,300.0352,299.6664,299.7362,4878.0
2025-04-01 15:20:00,300.75,301.36,300.7,301.29,19306.0,299.7362,300.3442,299.6864,300.2744,19306.0
2025-04-01 15:30:00,301.3,301.84,301.3,301.67,9717.0,300.2844,300.8225,300.2844,300.6531,9717.0
2025-04-01 15:40:00,301.67,301.69,301.2,301.54,16096.0,300.6531,300.673,300.1847,300.5235,16096.0
2025-04-01 15:50:00,301.4,302.0,301.14,301.56,79100.0,300.384,300.982,300.1249,300.5435,79100.0
2025-04-02 09:30:00,300.21,301.71,298.54,299.29,30509.0,299.198,300.693,297.5337,298.2811,30509.0
2025-04-02 09:40:00,299.72,301.03,298.94,298.94,23452.0,298.7097,300.0153,297.9323,297.9323,23452.0
2025-04-02 09:50:00,298.88,299.33,298.1,298.78,17300.0,297.8725,298.321,297.0951,297.7729,17300.0
2025-04-02 10:00:00,298.78,299.27,298.24,299.01,28225.0,297.7729,298.2612,297.2347,298.0021,28225.0
2025-04-02 10:10:00,299.01,299.65,298.83,299.51,34751.0,298.0021,298.6399,297.8227,298.5004,34751.0
2025-04-02 10:20:00,299.56,299.57,298.77,299.27,14824.0,298.5502,298.5602,297.7629,298.2612,14824.0
2025-04-02 10:30:00,299.35,299.98,299.07,299.67,23041.0,298.3409,298.9688,298.0619,298.6599,23041.0
2025-04-02 10:40:00,299.4,300.0,299.4,299.98,7987.0,298.3908,298.9887,298.3908,298.9688,7987.0
2025-04-02 10:50:00,299.98,300.65,299.97,300.62,18003.0,298.9688,299.6365,298.9588,299.6067,18003.0
2025-04-02 11:00:00,300.32,300.66,300.21,300.61,10171.0,299.3077,299.6465,299.198,299.5967,10171.0
2025-04-02 11:10:00,300.4,300.8,300.22,300.71,15232.0,299.3874,299.786,299.208,299.6963,15232.0
2025-04-02 11:20:00,300.75,300.93,300.33,300.63,11893.0,299.7362,299.9156,299.3176,299.6166,11893.0
2025-04-02 11:30:00,300.54,300.89,300.27,300.46,10742.0,299.5269,299.8757,299.2578,299.4472,10742.0
2025-04-02 11:40:00,300.47,300.47,299.59,299.7,10218.0,299.4572,299.4572,298.5801,298.6898,10218.0
2025-04-02 11:50:00,299.7,299.7,299.09,299.39,11799.0,298.6898,298.6898,298.0818,298.3808,11799.0
2025-04-02 12:00:00,299.28,299.84,299.27,299.81,5984.0,298.2712,298.8293,298.2612,298.7994,5984.0
2025-04-02 12:10:00,299.64,300.19,299.64,300.03,11440.0,298.63,299.1781,298.63,299.0186,11440.0
2025-04-02 12:20:00,300.03,300.08,299.52,299.75,13655.0,299.0186,299.0685,298.5104,298.7396,13655.0
2025-04-02 12:30:00,300.0,300.22,299.64,299.92,11363.0,298.9887,299.208,298.63,298.909,11363.0
2025-04-02 12:40:00,300.19,300.98,300.12,300.98,12341.0,299.1781,299.9654,299.1083,299.9654,12341.0
2025-04-02 12:50:00,301.0,301.22,300.73,300.85,13428.0,299.9854,300.2046,299.7163,299.8359,13428.0
2025-04-02 13:00:00,300.85,301.15,300.85,300.99,8656.0,299.8359,300.1349,299.8359,299.9754,8656.0
2025-04-02 13:10:00,301.15,301.32,300.72,300.73,10560.0,300.1349,300.3043,299.7063,299.7163,10560.0
2025-04-02 13:20:00,300.73,300.79,300.53,300.56,12626.0,299.7163,299.7761,299.517,299.5469,12626.0
2025-04-02 13:30:00,300.67,300.79,300.27,300.74,7996.0,299.6565,299.7761,299.2578,299.7262,7996.0
2025-04-02 13:40:00,300.74,300.87,300.32,300.4,8981.0,299.7262,299.8558,299.3077,299.3874,8981.0
2025-04-02 13:50:00,300.27,300.67,300.1,300.63,12694.0,299.2578,299.6565,299.0884,299.6166,12694.0
2025-04-02 14:00:00,300.63,300.71,300.32,300.55,11313.0,299.6166,299.6963,299.3077,299.5369,11313.0
2025-04-02 14:10:00,300.55,300.96,300.55,300.75,11992.0,299.5369,299.9455,299.5369,299.7362,11992.0
2025-04-02 14:20:00,300.75,300.85,300.34,300.36,9223.0,299.7362,299.8359,299.3276,299.3475,9223.0
2025-04-02 14:30:00,300.44,300.99,300.17,300.84,14606.0,299.4273,299.9754,299.1582,299.8259,14606.0
2025-04-02 14:40:00,300.81,301.13,300.69,300.71,13169.0,299.796,300.1149,299.6764,299.6963,13169.0
2025-04-02 14:50:00,300.82,300.83,300.35,300.43,10339.0,299.806,299.8159,299.3376,299.4173,10339.0
2025-04-02 15:00:00,300.43,300.82,300.32,300.77,14314.0,299.4173,299.806,299.3077,299.7561,14314.0
2025-04-02 15:10:00,300.81,301.04,300.55,300.93,24156.0,299.796,300.0252,299.5369,299.9156,24156.0
2025-04-02 15:20:00,300.98,301.07,300.43,300.5,26556.0,299.9654,300.0551,299.4173,299.4871,26556.0
2025-04-02 15:30:00,300.45,300.93,300.33,300.81,27153.0,299.4372,299.9156,299.3176,299.796,27153.0
2025-04-02 15:40:00,300.9,301.66,300.81,301.6,37106.0,299.8857,300.6431,299.796,300.5833,37106.0
2025-04-02 15:50:00,301.36,302.06,301.36,301.54,152597.0,300.3442,301.0418,300.3442,300.5235,152597.0
2025-04-03 09:30:00,301.44,304.99,298.88,304.5,52030.0,300.4239,303.9619,297.8725,303.4736,52030.0
2025-04-03 09:40:00,304.16,306.0,303.25,304.15,66715.0,303.1347,304.9685,302.2278,303.1248,66715.0
2025-04-03 09:50:00,303.67,304.41,302.22,303.13,16079.0,302.6464,303.3839,301.2013,302.1082,16079.0
2025-04-03 10:00:00,302.5,303.38,301.52,301.81,35162.0,301.4803,302.3573,300.5036,300.7926,35162.0
2025-04-03 10:10:00,301.85,302.98,301.59,302.81,21322.0,300.8325,301.9587,300.5734,301.7893,21322.0
2025-04-03 10:20:00,303.05,303.97,302.6,303.96,33784.0,302.0285,302.9454,301.58,302.9354,33784.0
2025-04-03 10:30:00,303.93,305.28,303.42,304.98,43756.0,302.9055,304.2509,302.3972,303.952,43756.0
2025-04-03 10:40:00,304.98,305.11,304.34,304.88,19399.0,303.952,304.0815,303.3141,303.8523,19399.0
2025-04-03 10:50:00,304.9,305.11,303.81,303.84,12203.0,303.8722,304.0815,302.7859,302.8158,12203.0
2025-04-03 11:00:00,303.88,305.09,303.73,304.86,15796.0,302.8557,304.0616,302.7062,303.8324,15796.0
2025-04-03 11:10:00,304.86,305.83,304.64,305.29,37321.0,303.8324,304.7991,303.6131,304.2609,37321.0
2025-04-03 11:20:00,305.29,305.6,305.09,305.44,12635.0,304.2609,304.5699,304.0616,304.4104,12635.0
2025-04-03 11:30:00,305.21,305.78,304.79,305.78,13657.0,304.1812,304.7493,303.7626,304.7493,13657.0
2025-04-03 11:40:00,305.61,306.14,305.46,305.59,21486.0,304.5798,305.108,304.4303,304.5599,21486.0
2025-04-03 11:50:00,305.74,306.0,305.23,305.89,31182.0,304.7094,304.9685,304.2011,304.8589,31182.0
2025-04-03 12:00:00,305.89,306.46,305.72,305.91,27294.0,304.8589,305.427,304.6895,304.8788,27294.0
2025-04-03 12:10:00,305.91,306.36,305.88,306.35,14782.0,304.8788,305.3273,304.8489,305.3173,14782.0
2025-04-03 12:20:00,306.2,306.91,305.83,306.06,115240.0,305.1678,305.8754,304.7991,305.0283,115240.0
2025-04-03 12:30:00,306.06,306.11,305.19,305.67,31160.0,305.0283,305.0781,304.1612,304.6396,31160.0
2025-04-03 12:40:00,305.67,306.12,305.19,305.24,12287.0,304.6396,305.0881,304.1612,304.2111,12287.0
2025-04-03 12:50:00,305.09,305.21,304.07,304.38,61650.0,304.0616,304.1812,303.045,303.354,61650.0
2025-04-03 13:00:00,304.38,305.18,304.22,305.01,12880.0,303.354,304.1513,303.1945,303.9819,12880.0
2025-04-03 13:10:00,304.98,306.01,304.87,306.01,7892.0,303.952,304.9785,303.8423,304.9785,7892.0
2025-04-03 13:20:00,305.91,306.0,305.39,305.41,8331.0,304.8788,304.9685,304.3606,304.3805,8331.0
2025-04-03 13:30:00,305.41,305.47,304.78,304.78,20640.0,304.3805,304.4403,303.7526,303.7526,20640.0
2025-04-03 13:40:00,305.03,305.35,304.73,305.25,20870.0,304.0018,304.3207,303.7028,304.221,20870.0
2025-04-03 13:50:00,305.01,305.33,304.82,305.21,5585.0,303.9819,304.3008,303.7925,304.1812,5585.0
2025-04-03 14:00:00,305.29,305.54,304.84,304.85,5945.0,304.2609,304.5101,303.8124,303.8224,5945.0
2025-04-03 14:10:00,304.8,305.19,304.73,304.86,7840.0,303.7726,304.1612,303.7028,303.8324,7840.0
2025-04-03 14:20:00,304.68,305.53,304.68,305.41,9915.0,303.653,304.5001,303.653,304.3805,9915.0
2025-04-03 14:30:00,305.28,305.96,304.94,305.81,10988.0,304.2509,304.9287,303.9121,304.7792,10988.0
2025-04-03 14:40:00,305.81,305.97,305.32,305.87,21616.0,304.7792,304.9386,304.2908,304.839,21616.0
2025-04-03 14:50:00,306.0,306.0,304.97,305.52,13505.0,304.9685,304.9685,303.942,304.4901,13505.0
2025-04-03 15:00:00,305.26,305.3,304.78,305.16,18691.0,304.231,304.2709,303.7526,304.1313,18691.0
2025-04-03 15:10:00,305.13,305.13,303.3,304.34,57962.0,304.1014,304.1014,302.2776,303.3141,57962.0
2025-04-03 15:20:00,304.41,304.76,303.95,304.66,15719.0,303.3839,303.7327,302.9254,303.633,15719.0
2025-04-03 15:30:00,304.72,304.72,303.62,304.06,15168.0,303.6928,303.6928,302.5965,303.0351,15168.0
2025-04-03 15:40:00,303.9,304.31,303.32,303.41,24957.0,302.8756,303.2842,302.2975,302.3872,24957.0
2025-04-03 15:50:00,303.41,303.89,302.25,302.4,112177.0,302.3872,302.8656,301.2312,301.3807,112177.0
2025-04-04 09:30:00,297.22,299.27,296.5,298.31,68848.0,296.2181,298.2612,295.5005,297.3044,68848.0
2025-04-04 09:40:00,298.31,298.92,294.29,294.86,42342.0,297.3044,297.9124,293.298,293.8661,42342.0
2025-04-04 09:50:00,295.01,297.68,294.93,296.54,25352.0,294.0156,296.6766,293.9358,295.5404,25352.0
2025-04-04 10:00:00,296.17,296.59,295.0,295.95,33591.0,295.1717,295.5902,294.0056,294.9524,33591.0
2025-04-04 10:10:00,295.65,295.79,294.62,295.25,19360.0,294.6534,294.7929,293.6269,294.2548,19360.0
2025-04-04 10:20:00,295.0,295.03,292.28,292.42,48409.0,294.0056,294.0355,291.2948,291.4343,48409.0
2025-04-04 10:30:00,292.35,295.01,292.3,294.92,39577.0,291.3645,294.0156,291.3147,293.9259,39577.0
2025-04-04 10:40:00,294.7,294.87,293.35,293.57,23007.0,293.7066,293.876,292.3612,292.5804,23007.0
2025-04-04 10:50:00,293.43,294.65,293.24,293.78,36515.0,292.4409,293.6568,292.2515,292.7897,36515.0
2025-04-04 11:00:00,293.79,295.17,293.05,293.05,35952.0,292.7997,294.175,292.0622,292.0622,35952.0
2025-04-04 11:10:00,292.98,293.1,291.59,291.63,22443.0,291.9924,292.112,290.6071,290.647,22443.0
2025-04-04 11:20:00,291.8,292.18,289.15,289.34,28667.0,290.8164,291.1951,288.1753,288.3647,28667.0
2025-04-04 11:30:00,289.35,289.56,287.2,288.11,24795.0,288.3746,288.5839,286.2319,287.1388,24795.0
2025-04-04 11:40:00,288.25,288.72,287.41,288.38,25848.0,287.2783,287.7468,286.4412,287.4079,25848.0
2025-04-04 11:50:00,288.32,289.06,287.61,288.09,15478.0,287.3481,288.0856,286.6405,287.1189,15478.0
2025-04-04 12:00:00,287.84,288.4,286.97,288.01,16421.0,286.8697,287.4278,286.0027,287.0392,16421.0
2025-04-04 12:10:00,288.01,288.55,286.42,286.56,14981.0,287.0392,287.5773,285.4545,285.594,14981.0
2025-04-04 12:20:00,286.69,287.27,286.09,286.61,19576.0,285.7236,286.3017,285.1256,285.6439,19576.0
2025-04-04 12:30:00,286.55,287.97,286.05,287.35,34810.0,285.5841,286.9993,285.0858,286.3814,34810.0
2025-04-04 12:40:00,287.12,287.53,285.94,285.98,17858.0,286.1522,286.5608,284.9761,285.016,17858.0
2025-04-04 12:50:00,286.0,286.64,285.73,285.86,12179.0,285.0359,285.6738,284.7668,284.8964,12179.0
2025-04-04 13:00:00,285.61,286.11,284.81,284.93,23055.0,284.6472,285.1456,283.8499,283.9695,23055.0
2025-04-04 13:10:00,284.93,284.93,283.89,284.67,34558.0,283.9695,283.9695,282.933,283.7104,34558.0
2025-04-04 13:20:00,284.68,285.47,284.68,285.37,27591.0,283.7204,284.5077,283.7204,284.4081,27591.0
2025-04-04 13:30:00,285.1,286.81,284.49,286.24,18966.0,284.139,285.8432,283.531,285.2751,18966.0
2025-04-04 13:40:00,286.2,286.56,285.24,285.76,15685.0,285.2353,285.594,284.2785,284.7967,15685.0
2025-04-04 13:50:00,285.76,285.77,284.24,284.96,20059.0,284.7967,284.8067,283.2819,283.9994,20059.0
2025-04-04 14:00:00,284.96,285.68,284.51,284.68,28834.0,283.9994,284.717,283.551,283.7204,28834.0
2025-04-04 14:10:00,284.68,285.08,283.35,283.4,25571.0,283.7204,284.119,282.3949,282.4447,25571.0
2025-04-04 14:20:00,283.52,283.6,282.01,282.26,34582.0,282.5643,282.644,281.0594,281.3085,34582.0
2025-04-04 14:30:00,282.23,282.34,280.65,280.81,21571.0,281.2786,281.3883,279.704,279.8634,21571.0
2025-04-04 14:40:00,280.81,281.41,279.56,280.97,24284.0,279.8634,280.4614,278.6176,280.0229,24284.0
2025-04-04 14:50:00,281.13,281.45,280.57,280.99,27496.0,280.1823,280.5013,279.6242,280.0428,27496.0
2025-04-04 15:00:00,281.16,281.22,280.17,280.31,29664.0,280.2122,280.272,279.2256,279.3651,29664.0
2025-04-04 15:10:00,280.16,281.64,279.8,280.42,46322.0,279.2156,280.6906,278.8568,279.4747,46322.0
2025-04-04 15:20:00,280.29,282.52,280.15,281.18,48425.0,279.3452,281.5677,279.2057,280.2322,48425.0
2025-04-04 15:30:00,281.1,282.7,280.96,281.47,48144.0,280.1524,281.7471,280.0129,280.5212,48144.0
2025-04-04 15:40:00,281.56,283.08,281.02,282.22,46864.0,280.6109,282.1258,280.0727,281.2687,46864.0
2025-04-04 15:50:00,281.79,282.37,280.49,280.71,309688.0,280.8401,281.4182,279.5445,279.7638,309688.0
2025-04-07 09:30:00,278.43,278.56,271.59,272.07,125230.0,277.4915,277.621,270.6745,271.1529,125230.0
2025-04-07 09:40:00,272.07,273.19,270.16,272.12,50826.0,271.1529,272.2691,269.2493,271.2027,50826.0
2025-04-07 09:50:00,271.62,273.38,271.0,272.78,52903.0,270.7044,272.4585,270.0865,271.8605,52903.0
2025-04-07 10:00:00,272.56,273.34,268.93,268.97,46894.0,271.6412,272.4186,268.0235,268.0633,46894.0
2025-04-07 10:10:00,268.94,281.3,268.94,279.53,74706.0,268.0334,280.3518,268.0334,278.5877,74706.0
2025-04-07 10:20:00,279.56,280.0,272.97,272.97,45659.0,278.6176,279.0562,272.0499,272.0499,45659.0
2025-04-07 10:30:00,272.94,275.42,271.72,271.72,46789.0,272.02,274.4916,270.8041,270.8041,46789.0
2025-04-07 10:40:00,272.18,274.13,271.57,273.61,30602.0,271.2625,273.2059,270.6546,272.6877,30602.0
2025-04-07 10:50:00,273.89,277.44,273.75,275.68,23621.0,272.9668,276.5048,272.8272,274.7507,23621.0
2025-04-07 11:00:00,275.63,277.86,274.62,274.62,22560.0,274.7009,276.9234,273.6943,273.6943,22560.0
2025-04-07 11:10:00,274.48,275.41,272.16,273.66,31945.0,273.5548,274.4816,271.2426,272.7375,31945.0
2025-04-07 11:20:00,273.87,274.81,271.25,271.25,18987.0,272.9468,273.8837,270.3357,270.3357,18987.0
2025-04-07 11:30:00,271.83,274.08,271.75,273.54,13373.0,270.9137,273.1561,270.834,272.6179,13373.0
2025-04-07 11:40:00,273.16,275.76,273.15,274.81,16291.0,272.2392,274.8305,272.2292,273.8837,16291.0
2025-04-07 11:50:00,275.59,275.59,274.34,274.54,9397.0,274.661,274.661,273.4152,273.6146,9397.0
2025-04-07 12:00:00,274.45,274.52,273.18,273.49,8895.0,273.5249,273.5946,272.2591,272.5681,8895.0
2025-04-07 12:10:00,273.25,273.91,272.55,272.88,11425.0,272.3289,272.9867,271.6313,271.9602,11425.0
2025-04-07 12:20:00,273.01,273.74,271.62,273.74,13347.0,272.0897,272.8173,270.7044,272.8173,13347.0
2025-04-07 12:30:00,273.27,274.03,272.85,273.3,11052.0,272.3488,273.1063,271.9303,272.3787,11052.0
2025-04-07 12:40:00,272.97,273.51,271.64,272.33,8981.0,272.0499,272.588,270.7243,271.412,8981.0
2025-04-07 12:50:00,272.14,272.59,271.72,272.02,34465.0,271.2227,271.6711,270.8041,271.1031,34465.0
2025-04-07 13:00:00,272.19,274.51,272.17,273.28,33431.0,271.2725,273.5847,271.2526,272.3588,33431.0
2025-04-07 13:10:00,273.28,274.85,272.56,274.6,14294.0,272.3588,273.9235,271.6412,273.6744,14294.0
2025-04-07 13:20:00,274.35,275.68,273.99,275.59,18207.0,273.4252,274.7507,273.0664,274.661,18207.0
2025-04-07 13:30:00,275.47,276.05,274.12,275.94,15660.0,274.5414,275.1195,273.196,275.0098,15660.0
2025-04-07 13:40:00,275.69,276.44,274.82,276.31,15515.0,274.7607,275.5082,273.8936,275.3786,15515.0
2025-04-07 13:50:00,276.39,276.6,275.07,275.85,17755.0,275.4583,275.6676,274.1428,274.9201,17755.0
2025-04-07 14:00:00,275.85,277.02,275.33,276.36,15266.0,274.9201,276.0862,274.4019,275.4284,15266.0
2025-04-07 14:10:00,276.63,278.1,276.19,277.12,24992.0,275.6975,277.1626,275.259,276.1859,24992.0
2025-04-07 14:20:00,277.46,278.49,276.81,276.98,17307.0,276.5247,277.5512,275.8769,276.0463,17307.0
2025-04-07 14:30:00,277.28,277.28,276.23,276.24,18251.0,276.3453,276.3453,275.2989,275.3088,18251.0
2025-04-07 14:40:00,276.17,277.18,275.81,276.47,15850.0,275.2391,276.2457,274.8803,275.5381,15850.0
2025-04-07 14:50:00,276.17,276.45,275.0,275.48,21492.0,275.2391,275.5181,274.073,274.5514,21492.0
2025-04-07 15:00:00,275.23,276.36,274.54,274.6,25135.0,274.3022,275.4284,273.6146,273.6744,25135.0
2025-04-07 15:10:00,274.63,275.21,274.09,275.17,22353.0,273.7043,274.2823,273.1661,274.2424,22353.0
2025-04-07 15:20:00,274.84,275.08,273.25,273.55,25965.0,273.9136,274.1527,272.3289,272.6279,25965.0
2025-04-07 15:30:00,273.67,276.37,273.66,275.44,28453.0,272.7475,275.4384,272.7375,274.5115,28453.0
2025-04-07 15:40:00,275.46,275.46,273.48,274.48,23280.0,274.5315,274.5315,272.5581,273.5548,23280.0
2025-04-07 15:50:00,274.28,274.8,273.01,274.22,132189.0,273.3554,273.8737,272.0897,273.2956,132189.0
2025-04-08 09:30:00,282.55,284.34,279.09,281.51,67647.0,281.5976,283.3815,278.1492,280.5611,67647.0
2025-04-08 09:40:00,282.21,283.47,281.75,282.69,24823.0,281.2587,282.5145,280.8003,281.7371,24823.0
2025-04-08 09:50:00,282.82,283.89,282.22,282.77,25170.0,281.8667,282.933,281.2687,281.8168,25170.0
2025-04-08 10:00:00,282.99,284.02,282.34,283.51,32618.0,282.0361,283.0626,281.3883,282.5543,32618.0
2025-04-08 10:10:00,283.72,284.92,282.77,284.28,17287.0,282.7636,283.9596,281.8168,283.3217,17287.0
2025-04-08 10:20:00,284.26,285.13,283.23,284.14,15636.0,283.3018,284.1689,282.2753,283.1822,15636.0
2025-04-08 10:30:00,283.97,284.25,283.38,283.72,17839.0,283.0128,283.2918,282.4248,282.7636,17839.0
2025-04-08 10:40:00,284.05,284.08,282.81,283.22,15549.0,283.0925,283.1224,281.8567,282.2653,15549.0
2025-04-08 10:50:00,283.22,283.31,281.15,281.49,29369.0,282.2653,282.355,280.2023,280.5411,29369.0
2025-04-08 11:00:00,281.5,282.14,281.34,281.73,24420.0,280.5511,281.1889,280.3916,280.7803,24420.0
2025-04-08 11:10:00,281.73,281.9,279.63,281.0,24179.0,280.7803,280.9498,278.6874,280.0528,24179.0
2025-04-08 11:20:00,281.0,281.43,280.11,281.2,23390.0,280.0528,280.4813,279.1658,280.2521,23390.0
2025-04-08 11:30:00,281.2,284.72,280.88,284.16,25801.0,280.2521,283.7602,279.9332,283.2021,25801.0
2025-04-08 11:40:00,284.16,284.47,282.77,283.09,19851.0,283.2021,283.5111,281.8168,282.1357,19851.0
2025-04-08 11:50:00,283.17,284.28,282.92,283.91,13634.0,282.2155,283.3217,281.9663,282.953,13634.0
2025-04-08 12:00:00,283.58,284.25,283.4,283.71,8585.0,282.6241,283.2918,282.4447,282.7537,8585.0
2025-04-08 12:10:00,283.72,284.26,283.57,283.81,21837.0,282.7636,283.3018,282.6141,282.8533,21837.0
2025-04-08 12:20:00,284.01,284.06,282.93,283.79,29211.0,283.0526,283.1025,281.9763,282.8334,29211.0
2025-04-08 12:30:00,283.97,283.97,282.31,282.31,13603.0,283.0128,283.0128,281.3584,281.3584,13603.0
2025-04-08 12:40:00,282.25,282.52,281.35,281.93,28399.0,281.2986,281.5677,280.4016,280.9797,28399.0
2025-04-08 12:50:00,281.74,282.29,280.38,280.53,15493.0,280.7903,281.3384,279.4349,279.5844,15493.0
2025-04-08 13:00:00,280.06,281.05,279.52,279.85,9299.0,279.116,280.1026,278.5778,278.9067,9299.0
2025-04-08 13:10:00,279.75,280.31,279.25,279.59,26786.0,278.807,279.3651,278.3087,278.6475,26786.0
2025-04-08 13:20:00,279.69,279.73,278.33,278.4,13081.0,278.7472,278.7871,277.3918,277.4616,13081.0
2025-04-08 13:30:00,278.63,278.86,277.83,278.43,43575.0,277.6908,277.92,276.8935,277.4915,43575.0
2025-04-08 13:40:00,278.68,279.95,277.87,278.32,14179.0,277.7406,279.0063,276.9333,277.3818,14179.0
2025-04-08 13:50:00,278.12,278.76,277.6,278.75,8066.0,277.1825,277.8203,276.6642,277.8104,8066.0
2025-04-08 14:00:00,278.23,278.54,277.66,277.82,8747.0,277.2921,277.6011,276.724,276.8835,8747.0
2025-04-08 14:10:00,277.86,278.01,277.07,277.67,10480.0,276.9234,277.0729,276.136,276.734,10480.0
2025-04-08 14:20:00,277.62,277.86,276.68,276.99,10558.0,276.6842,276.9234,275.7473,276.0563,10558.0
2025-04-08 14:30:00,277.01,278.85,276.9,278.06,24891.0,276.0762,277.91,275.9666,277.1227,24891.0
2025-04-08 14:40:00,278.08,278.51,277.5,278.46,13158.0,277.1426,277.5712,276.5646,277.5213,13158.0
2025-04-08 14:50:00,278.35,279.0,278.06,278.75,8995.0,277.4117,278.0595,277.1227,277.8104,8995.0
2025-04-08 15:00:00,278.33,278.72,277.05,277.13,8818.0,277.3918,277.7805,276.1161,276.1958,8818.0
2025-04-08 15:10:00,277.02,277.37,276.09,276.37,13130.0,276.0862,276.435,275.1593,275.4384,13130.0
2025-04-08 15:20:00,276.41,277.09,275.79,276.89,12812.0,275.4783,276.156,274.8603,275.9566,12812.0
2025-04-08 15:30:00,276.52,276.62,273.0,273.4,62804.0,275.5879,275.6876,272.0798,272.4784,62804.0
2025-04-08 15:40:00,273.37,274.33,271.46,271.46,31143.0,272.4485,273.4053,270.5449,270.5449,31143.0
2025-04-08 15:50:00,271.8,275.35,271.33,275.13,178989.0,270.8838,274.4218,270.4154,274.2026,178989.0
2025-04-09 09:30:00,268.0,275.0,266.74,274.86,90128.0,267.0966,274.073,265.8409,273.9335,90128.0
2025-04-09 09:40:00,274.88,276.75,272.8,274.54,13919.0,273.9534,275.8171,271.8804,273.6146,13919.0
2025-04-09 09:50:00,274.69,276.35,274.58,275.08,7230.0,273.7641,275.4185,273.6544,274.1527,7230.0
2025-04-09 10:00:00,275.34,276.46,274.27,274.81,10328.0,274.4119,275.5281,273.3455,273.8837,10328.0
2025-04-09 10:10:00,274.81,274.82,272.81,273.42,16560.0,273.8837,273.8936,271.8904,272.4983,16560.0
2025-04-09 10:20:00,273.46,274.19,272.59,274.19,22386.0,272.5382,273.2657,271.6711,273.2657,22386.0
2025-04-09 10:30:00,274.14,274.82,273.7,273.97,11432.0,273.2159,273.8936,272.7774,273.0465,11432.0
2025-04-09 10:40:00,273.83,274.85,273.26,273.6,12064.0,272.907,273.9235,272.3389,272.6777,12064.0
2025-04-09 10:50:00,273.66,273.82,272.19,272.44,15005.0,272.7375,272.897,271.2725,271.5216,15005.0
2025-04-09 11:00:00,272.4,273.97,272.35,273.18,12044.0,271.4818,273.0465,271.4319,272.2591,12044.0
2025-04-09 11:10:00,273.19,273.99,272.76,273.99,14897.0,272.2691,273.0664,271.8406,273.0664,14897.0
2025-04-09 11:20:00,274.12,274.71,273.8,273.99,12747.0,273.196,273.784,272.8771,273.0664,12747.0
2025-04-09 11:30:00,274.0,274.76,273.28,273.28,11585.0,273.0764,273.8338,272.3588,272.3588,11585.0
2025-04-09 11:40:00,273.23,274.02,272.78,273.3,13839.0,272.309,273.0963,271.8605,272.3787,13839.0
2025-04-09 11:50:00,273.2,273.44,272.0,272.15,11936.0,272.2791,272.5183,271.0831,271.2326,11936.0
2025-04-09 12:00:00,272.14,273.45,271.71,273.45,13869.0,271.2227,272.5282,270.7941,272.5282,13869.0
2025-04-09 12:10:00,273.72,275.06,273.71,274.59,11821.0,272.7973,274.1328,272.7874,273.6644,11821.0
2025-04-09 12:20:00,274.61,275.0,273.92,274.05,14193.0,273.6843,274.073,272.9967,273.1262,14193.0
2025-04-09 12:30:00,273.91,274.61,273.83,273.92,12047.0,272.9867,273.6843,272.907,272.9967,12047.0
2025-04-09 12:40:00,273.92,274.14,273.21,273.93,16725.0,272.9967,273.2159,272.289,273.0066,16725.0
2025-04-09 12:50:00,274.28,275.09,274.18,274.53,6716.0,273.3554,274.1627,273.2558,273.6046,6716.0
2025-04-09 13:00:00,274.62,276.82,274.49,274.71,10942.0,273.6943,275.8869,273.5647,273.784,10942.0
2025-04-09 13:10:00,274.52,280.08,273.34,279.64,33036.0,273.5946,279.1359,272.4186,278.6974,33036.0
2025-04-09 13:20:00,279.64,287.17,279.02,284.09,74023.0,278.6974,286.202,278.0795,283.1324,74023.0
2025-04-09 13:30:00,283.77,287.27,282.57,282.69,33091.0,282.8134,286.3017,281.6175,281.7371,33091.0
2025-04-09 13:40:00,282.25,283.26,279.52,282.2,59492.0,281.2986,282.3052,278.5778,281.2487,59492.0
2025-04-09 13:50:00,283.77,283.77,280.93,282.85,17490.0,282.8134,282.8134,279.983,281.8966,17490.0
2025-04-09 14:00:00,283.39,285.0,280.85,280.85,22925.0,282.4347,284.0393,279.9033,279.9033,22925.0
2025-04-09 14:10:00,281.22,282.98,281.0,281.16,33141.0,280.272,282.0261,280.0528,280.2122,33141.0
2025-04-09 14:20:00,281.0,282.44,279.73,281.75,34719.0,280.0528,281.4879,278.7871,280.8003,34719.0
2025-04-09 14:30:00,281.28,282.56,280.18,280.18,34994.0,280.3318,281.6075,279.2356,279.2356,34994.0
2025-04-09 14:40:00,281.09,282.0,279.3,281.2,21895.0,280.1425,281.0494,278.3585,280.2521,21895.0
2025-04-09 14:50:00,281.21,282.21,279.95,281.04,17597.0,280.2621,281.2587,279.0063,280.0927,17597.0
2025-04-09 15:00:00,280.8,283.91,280.53,283.0,22888.0,279.8535,282.953,279.5844,282.046,22888.0
2025-04-09 15:10:00,283.4,283.98,281.68,282.36,30986.0,282.4447,283.0227,280.7305,281.4082,30986.0
2025-04-09 15:20:00,282.0,283.16,281.48,282.78,38453.0,281.0494,282.2055,280.5312,281.8268,38453.0
2025-04-09 15:30:00,283.01,284.04,281.96,282.52,33739.0,282.056,283.0825,281.0096,281.5677,33739.0
2025-04-09 15:40:00,282.51,283.86,282.29,283.69,42339.0,281.5577,282.9031,281.3384,282.7337,42339.0
2025-04-09 15:50:00,283.69,285.48,283.32,284.35,223520.0,282.7337,284.5177,282.365,283.3915,223520.0
2025-04-10 09:30:00,282.87,285.23,282.14,284.31,36838.0,281.9165,284.2685,281.1889,283.3516,36838.0
2025-04-10 09:40:00,284.19,286.83,283.65,285.86,21255.0,283.232,285.8631,282.6939,284.8964,21255.0
2025-04-10 09:50:00,285.96,287.3,285.06,286.56,9038.0,284.9961,286.3316,284.0991,285.594,9038.0
2025-04-10 10:00:00,286.32,288.5,286.15,286.7,21894.0,285.3549,287.5275,285.1854,285.7336,21894.0
2025-04-10 10:10:00,286.79,287.46,286.21,286.21,5067.0,285.8233,286.491,285.2452,285.2452,5067.0
2025-04-10 10:20:00,286.54,286.89,285.16,285.35,10707.0,285.5741,285.9229,284.1988,284.3881,10707.0
2025-04-10 10:30:00,285.17,286.45,285.17,285.86,13725.0,284.2087,285.4844,284.2087,284.8964,13725.0
2025-04-10 10:40:00,286.08,286.21,284.8,284.81,4847.0,285.1157,285.2452,283.84,283.8499,4847.0
2025-04-10 10:50:00,284.89,285.17,283.43,283.81,7513.0,283.9297,284.2087,282.4746,282.8533,7513.0
2025-04-10 11:00:00,283.8,284.86,283.4,284.86,6701.0,282.8433,283.8998,282.4447,283.8998,6701.0
2025-04-10 11:10:00,284.86,284.86,283.53,283.7,16450.0,283.8998,283.8998,282.5743,282.7437,16450.0
2025-04-10 11:20:00,283.7,284.31,283.65,284.31,10045.0,282.7437,283.3516,282.6939,283.3516,10045.0
2025-04-10 11:30:00,284.13,284.13,281.5,281.5,19772.0,283.1722,283.1722,280.5511,280.5511,19772.0
2025-04-10 11:40:00,281.5,282.85,281.5,282.19,13757.0,280.5511,281.8966,280.5511,281.2388,13757.0
2025-04-10 11:50:00,282.19,282.21,280.81,280.87,9444.0,281.2388,281.2587,279.8634,279.9232,9444.0
2025-04-10 12:00:00,281.26,281.46,279.77,280.47,13348.0,280.3119,280.5112,278.8269,279.5246,13348.0
2025-04-10 12:10:00,280.38,280.88,279.37,279.53,21214.0,279.4349,279.9332,278.4283,278.5877,21214.0
2025-04-10 12:20:00,279.37,279.37,277.46,278.51,16663.0,278.4283,278.4283,276.5247,277.5712,16663.0
2025-04-10 12:30:00,279.02,280.85,278.85,280.29,14124.0,278.0795,279.9033,277.91,279.3452,14124.0
2025-04-10 12:40:00,280.24,280.95,279.03,280.53,22352.0,279.2953,280.003,278.0894,279.5844,22352.0
2025-04-10 12:50:00,280.6,281.04,280.1,280.5,9049.0,279.6541,280.0927,279.1558,279.5545,9049.0
2025-04-10 13:00:00,280.49,282.46,278.96,278.96,25443.0,279.5445,281.5079,278.0197,278.0197,25443.0
2025-04-10 13:10:00,279.34,279.34,277.62,278.4,24015.0,278.3984,278.3984,276.6842,277.4616,24015.0
2025-04-10 13:20:00,278.59,280.21,277.24,280.09,11910.0,277.6509,279.2655,276.3055,279.1459,11910.0
2025-04-10 13:30:00,279.94,281.18,279.64,280.7,11820.0,278.9964,280.2322,278.6974,279.7538,11820.0
2025-04-10 13:40:00,280.74,283.62,280.73,282.5,15334.0,279.7937,282.664,279.7837,281.5477,15334.0
2025-04-10 13:50:00,282.5,283.32,281.24,282.45,22464.0,281.5477,282.365,280.292,281.4979,22464.0
2025-04-10 14:00:00,282.8,283.69,282.13,282.13,10924.0,281.8467,282.7337,281.179,281.179,10924.0
2025-04-10 14:10:00,282.26,282.72,281.4,282.32,21128.0,281.3085,281.767,280.4514,281.3683,21128.0
2025-04-10 14:20:00,282.29,285.0,282.28,284.68,13657.0,281.3384,284.0393,281.3285,283.7204,13657.0
2025-04-10 14:30:00,284.54,285.39,283.85,283.91,12100.0,283.5809,284.428,282.8932,282.953,12100.0
2025-04-10 14:40:00,284.17,285.55,283.97,283.97,8704.0,283.2121,284.5874,283.0128,283.0128,8704.0
2025-04-10 14:50:00,284.08,284.55,283.06,284.02,5466.0,283.1224,283.5908,282.1058,283.0626,5466.0
2025-04-10 15:00:00,283.73,285.14,282.77,282.96,12187.0,282.7736,284.1788,281.8168,282.0062,12187.0
2025-04-10 15:10:00,283.1,284.35,282.93,284.1,21488.0,282.1457,283.3915,281.9763,283.1423,21488.0
2025-04-10 15:20:00,284.09,284.9,281.68,281.7,16673.0,283.1324,283.9396,280.7305,280.7504,16673.0
2025-04-10 15:30:00,281.59,282.78,280.41,280.81,31748.0,280.6408,281.8268,279.4648,279.8634,31748.0
2025-04-10 15:40:00,280.81,281.26,278.95,280.46,42997.0,279.8634,280.3119,278.0097,279.5146,42997.0
2025-04-10 15:50:00,280.54,282.64,280.45,282.41,122357.0,279.5943,281.6873,279.5046,281.458,122357.0
2025-04-11 09:30:00,281.33,281.33,276.46,278.99,50718.0,280.3817,280.3817,275.5281,278.0496,50718.0
2025-04-11 09:40:00,278.22,280.33,276.8,279.77,16888.0,277.2822,279.385,275.8669,278.8269,16888.0
2025-04-11 09:50:00,279.77,279.87,276.55,277.15,23527.0,278.8269,278.9266,275.6178,276.2158,23527.0
2025-04-11 10:00:00,276.75,279.75,276.18,279.5,17552.0,275.8171,278.807,275.249,278.5578,17552.0
2025-04-11 10:10:00,279.39,280.01,278.78,279.34,14807.0,278.4482,279.0661,277.8403,278.3984,14807.0
2025-04-11 10:20:00,279.19,279.67,278.1,278.47,16196.0,278.2489,278.7273,277.1626,277.5313,16196.0
2025-04-11 10:30:00,278.46,279.83,278.12,279.51,9375.0,277.5213,278.8867,277.1825,278.5678,9375.0
2025-04-11 10:40:00,279.28,280.89,279.28,280.56,5765.0,278.3386,279.9432,278.3386,279.6143,5765.0
2025-04-11 10:50:00,280.11,280.36,279.7,279.85,7680.0,279.1658,279.4149,278.7572,278.9067,7680.0
2025-04-11 11:00:00,280.05,281.36,278.91,278.98,11703.0,279.106,280.4116,277.9698,278.0396,11703.0
2025-04-11 11:10:00,278.96,279.73,278.0,278.23,11910.0,278.0197,278.7871,277.0629,277.2921,11910.0
2025-04-11 11:20:00,278.25,278.66,277.91,278.44,12503.0,277.3121,277.7207,276.9732,277.5014,12503.0
2025-04-11 11:30:00,278.15,278.58,277.77,278.44,9328.0,277.2124,277.6409,276.8337,277.5014,9328.0
2025-04-11 11:40:00,278.32,279.2,278.17,279.03,10464.0,277.3818,278.2589,277.2323,278.0894,10464.0
2025-04-11 11:50:00,279.19,279.87,278.86,279.68,12637.0,278.2489,278.9266,277.92,278.7372,12637.0
2025-04-11 12:00:00,279.63,280.66,279.58,280.56,8751.0,278.6874,279.7139,278.6376,279.6143,8751.0
2025-04-11 12:10:00,280.56,281.66,280.56,281.66,11569.0,279.6143,280.7106,279.6143,280.7106,11569.0
2025-04-11 12:20:00,281.61,281.85,281.07,281.29,9616.0,280.6607,280.8999,280.1226,280.3418,9616.0
2025-04-11 12:30:00,281.12,282.57,281.06,282.56,20029.0,280.1724,281.6175,280.1126,281.6075,20029.0
2025-04-11 12:40:00,282.56,283.1,282.31,282.89,10883.0,281.6075,282.1457,281.3584,281.9364,10883.0
2025-04-11 12:50:00,282.83,283.08,282.65,282.93,54259.0,281.8766,282.1258,281.6972,281.9763,54259.0
2025-04-11 13:00:00,283.08,283.65,282.77,283.03,11427.0,282.1258,282.6939,281.8168,282.0759,11427.0
2025-04-11 13:10:00,283.22,283.33,282.81,283.01,7598.0,282.2653,282.3749,281.8567,282.056,7598.0
2025-04-11 13:20:00,283.14,283.5,282.37,282.46,7143.0,282.1856,282.5444,281.4182,281.5079,7143.0
2025-04-11 13:30:00,282.62,283.68,282.42,283.68,7119.0,281.6673,282.7238,281.468,282.7238,7119.0
2025-04-11 13:40:00,283.55,284.6,283.39,283.48,35755.0,282.5942,283.6407,282.4347,282.5244,35755.0
2025-04-11 13:50:00,283.43,283.76,282.22,282.47,20716.0,282.4746,282.8035,281.2687,281.5178,20716.0
2025-04-11 14:00:00,282.68,283.17,282.05,282.43,82367.0,281.7271,282.2155,281.0992,281.478,82367.0
2025-04-11 14:10:00,282.32,282.51,281.16,281.28,15301.0,281.3683,281.5577,280.2122,280.3318,15301.0
2025-04-11 14:20:00,281.23,281.77,280.99,281.57,11133.0,280.282,280.8202,280.0428,280.6209,11133.0
2025-04-11 14:30:00,281.87,282.0,281.33,281.83,10866.0,280.9199,281.0494,280.3817,280.88,10866.0
2025-04-11 14:40:00,281.79,282.44,281.69,282.36,41636.0,280.8401,281.4879,280.7405,281.4082,41636.0
2025-04-11 14:50:00,282.33,282.34,281.5,281.67,32825.0,281.3783,281.3883,280.5511,280.7205,32825.0
2025-04-11 15:00:00,281.72,282.68,281.44,282.68,47772.0,280.7704,281.7271,280.4913,281.7271,47772.0
2025-04-11 15:10:00,282.67,283.16,282.4,283.05,79641.0,281.7172,282.2055,281.4481,282.0959,79641.0
2025-04-11 15:20:00,283.09,283.64,282.8,283.19,65887.0,282.1357,282.6839,281.8467,282.2354,65887.0
2025-04-11 15:30:00,283.01,283.52,282.5,283.37,45753.0,282.056,282.5643,281.5477,282.4148,45753.0
2025-04-11 15:40:00,283.52,283.67,282.87,283.3,96403.0,282.5643,282.7138,281.9165,282.345,96403.0
2025-04-11 15:50:00,283.32,283.97,283.16,283.3,220305.0,282.365,283.0128,282.2055,282.345,220305.0
2025-04-14 09:30:00,285.09,287.03,283.65,286.76,40595.0,284.129,286.0625,282.6939,285.7934,40595.0
2025-04-14 09:40:00,286.84,288.12,285.76,286.94,12421.0,285.8731,287.1488,284.7967,285.9728,12421.0
2025-04-14 09:50:00,287.48,288.19,285.88,286.8,13364.0,286.5109,287.2186,284.9163,285.8332,13364.0
2025-04-14 10:00:00,286.7,288.16,286.61,288.11,29286.0,285.7336,287.1887,285.6439,287.1388,29286.0
2025-04-14 10:10:00,288.03,288.47,285.92,286.23,17162.0,287.0591,287.4976,284.9562,285.2652,17162.0
2025-04-14 10:20:00,286.23,286.5,285.44,286.26,18046.0,285.2652,285.5342,284.4778,285.2951,18046.0
2025-04-14 10:30:00,286.47,286.71,286.01,286.41,9032.0,285.5043,285.7435,285.0459,285.4446,9032.0
2025-04-14 10:40:00,286.32,287.62,286.32,287.48,15556.0,285.3549,286.6505,285.3549,286.5109,15556.0
2025-04-14 10:50:00,287.48,288.69,287.47,288.06,23040.0,286.5109,287.7169,286.501,287.089,23040.0
2025-04-14 11:00:00,288.17,288.58,287.91,288.11,5543.0,287.1986,287.6072,286.9395,287.1388,5543.0
2025-04-14 11:10:00,287.89,288.34,287.73,288.24,8091.0,286.9196,287.368,286.7601,287.2684,8091.0
2025-04-14 11:20:00,288.13,288.55,287.64,287.69,6165.0,287.1588,287.5773,286.6704,286.7202,6165.0
2025-04-14 11:30:00,287.73,288.49,287.56,288.03,5386.0,286.7601,287.5175,286.5907,287.0591,5386.0
2025-04-14 11:40:00,288.0,288.45,287.64,288.4,4236.0,287.0292,287.4777,286.6704,287.4278,4236.0
2025-04-14 11:50:00,288.16,288.5,287.76,288.33,2827.0,287.1887,287.5275,286.79,287.3581,2827.0
2025-04-14 12:00:00,288.02,288.3,287.67,288.04,6824.0,287.0491,287.3282,286.7003,287.0691,6824.0
2025-04-14 12:10:00,288.18,288.68,287.76,288.27,8370.0,287.2086,287.7069,286.79,287.2983,8370.0
2025-04-14 12:20:00,288.42,288.71,287.96,288.19,5122.0,287.4478,287.7368,286.9893,287.2186,5122.0
2025-04-14 12:30:00,288.13,288.48,288.0,288.07,12953.0,287.1588,287.5076,287.0292,287.099,12953.0
2025-04-14 12:40:00,288.21,288.84,287.93,288.3,15898.0,287.2385,287.8664,286.9594,287.3282,15898.0
2025-04-14 12:50:00,288.28,288.71,287.9,288.59,6936.0,287.3082,287.7368,286.9295,287.6172,6936.0
2025-04-14 13:00:00,288.63,290.13,287.99,288.19,16815.0,287.6571,289.152,287.0192,287.2186,16815.0
2025-04-14 13:10:00,288.36,288.51,287.98,288.18,4117.0,287.388,287.5375,287.0093,287.2086,4117.0
2025-04-14 13:20:00,288.45,288.48,288.07,288.25,10536.0,287.4777,287.5076,287.099,287.2783,10536.0
2025-04-14 13:30:00,288.25,288.84,287.91,288.74,4387.0,287.2783,287.8664,286.9395,287.7667,4387.0
2025-04-14 13:40:00,288.74,288.83,288.29,288.51,5079.0,287.7667,287.8564,287.3182,287.5375,5079.0
2025-04-14 13:50:00,288.62,288.93,288.44,288.68,4698.0,287.6471,287.9561,287.4677,287.7069,4698.0
2025-04-14 14:00:00,288.76,289.11,288.54,288.73,4413.0,287.7866,288.1354,287.5674,287.7567,4413.0
2025-04-14 14:10:00,288.93,289.17,288.66,288.66,11382.0,287.9561,288.1952,287.687,287.687,11382.0
2025-04-14 14:20:00,288.79,289.42,288.78,289.07,5684.0,287.8165,288.4444,287.8066,288.0956,5684.0
2025-04-14 14:30:00,289.12,289.5,289.12,289.35,12170.0,288.1454,288.5241,288.1454,288.3746,12170.0
2025-04-14 14:40:00,289.25,289.64,289.08,289.5,6527.0,288.275,288.6637,288.1056,288.5241,6527.0
2025-04-14 14:50:00,289.5,290.0,289.24,289.83,16836.0,288.5241,289.0224,288.265,288.853,16836.0
2025-04-14 15:00:00,289.84,290.24,289.83,290.2,21579.0,288.863,289.2616,288.853,289.2218,21579.0
2025-04-14 15:10:00,290.17,290.55,289.74,290.06,25709.0,289.1919,289.5706,288.7633,289.0822,25709.0
2025-04-14 15:20:00,290.13,290.44,289.83,289.99,25153.0,289.152,289.461,288.853,289.0125,25153.0
2025-04-14 15:30:00,289.99,290.19,289.49,289.49,14593.0,289.0125,289.2118,288.5142,288.5142,14593.0
2025-04-14 15:40:00,289.53,290.25,289.52,289.73,21909.0,288.554,289.2716,288.5441,288.7534,21909.0
2025-04-14 15:50:00,289.64,289.64,288.23,288.54,99767.0,288.6637,288.6637,287.2584,287.5674,99767.0
2025-04-15 09:30:00,288.75,289.09,285.63,288.21,38392.0,287.7767,288.1155,284.6672,287.2385,38392.0
2025-04-15 09:40:00,288.21,289.14,287.64,288.75,18603.0,287.2385,288.1653,286.6704,287.7767,18603.0
2025-04-15 09:50:00,288.95,288.98,288.21,288.72,8522.0,287.976,288.0059,287.2385,287.7468,8522.0
2025-04-15 10:00:00,288.75,289.04,288.1,288.12,35428.0,287.7767,288.0657,287.1289,287.1488,35428.0
2025-04-15 10:10:00,288.17,288.58,287.58,287.81,13189.0,287.1986,287.6072,286.6106,286.8398,13189.0
2025-04-15 10:20:00,287.82,288.41,287.0,288.11,19165.0,286.8498,287.4378,286.0326,287.1388,19165.0
2025-04-15 10:30:00,288.11,288.11,287.01,287.44,10743.0,287.1388,287.1388,286.0425,286.4711,10743.0
2025-04-15 10:40:00,287.52,288.11,287.16,287.56,9625.0,286.5508,287.1388,286.192,286.5907,9625.0
2025-04-15 10:50:00,287.6,288.4,287.6,287.79,6259.0,286.6305,287.4278,286.6305,286.8199,6259.0
2025-04-15 11:00:00,287.79,288.51,287.78,288.0,4373.0,286.8199,287.5375,286.8099,287.0292,4373.0
2025-04-15 11:10:00,287.86,288.16,287.56,287.97,5162.0,286.8897,287.1887,286.5907,286.9993,5162.0
2025-04-15 11:20:00,287.93,288.09,287.16,287.16,3941.0,286.9594,287.1189,286.192,286.192,3941.0
2025-04-15 11:30:00,287.41,287.86,287.3,287.66,5473.0,286.4412,286.8897,286.3316,286.6903,5473.0
2025-04-15 11:40:00,287.43,287.63,287.08,287.11,4379.0,286.4611,286.6604,286.1123,286.1422,4379.0
2025-04-15 11:50:00,287.06,287.57,287.06,287.57,4409.0,286.0924,286.6006,286.0924,286.6006,4409.0
2025-04-15 12:00:00,287.49,287.67,287.18,287.23,5673.0,286.5209,286.7003,286.212,286.2618,5673.0
2025-04-15 12:10:00,287.18,287.4,286.73,286.88,3459.0,286.212,286.4312,285.7635,285.913,3459.0
2025-04-15 12:20:00,286.72,287.08,286.72,286.88,3900.0,285.7535,286.1123,285.7535,285.913,3900.0
2025-04-15 12:30:00,287.01,287.22,286.51,286.51,4446.0,286.0425,286.2518,285.5442,285.5442,4446.0
2025-04-15 12:40:00,286.66,286.99,286.46,286.69,5352.0,285.6937,286.0226,285.4944,285.7236,5352.0
2025-04-15 12:50:00,286.76,286.76,286.25,286.25,5019.0,285.7934,285.7934,285.2851,285.2851,5019.0
2025-04-15 13:00:00,286.45,286.66,286.3,286.35,3191.0,285.4844,285.6937,285.3349,285.3848,3191.0
2025-04-15 13:10:00,286.47,286.75,286.11,286.23,7123.0,285.5043,285.7834,285.1456,285.2652,7123.0
2025-04-15 13:20:00,286.4,286.4,285.94,286.13,3352.0,285.4346,285.4346,284.9761,285.1655,3352.0
2025-04-15 13:30:00,286.13,286.37,286.1,286.21,5623.0,285.1655,285.4047,285.1356,285.2452,5623.0
2025-04-15 13:40:00,286.37,286.67,286.3,286.52,7664.0,285.4047,285.7037,285.3349,285.5542,7664.0
2025-04-15 13:50:00,286.4,286.7,286.11,286.7,17245.0,285.4346,285.7336,285.1456,285.7336,17245.0
2025-04-15 14:00:00,286.53,286.86,286.43,286.52,6113.0,285.5641,285.893,285.4645,285.5542,6113.0
2025-04-15 14:10:00,286.52,287.29,286.49,286.81,12435.0,285.5542,286.3216,285.5243,285.8432,12435.0
2025-04-15 14:20:00,286.99,287.0,286.44,286.44,12142.0,286.0226,286.0326,285.4744,285.4744,12142.0
2025-04-15 14:30:00,286.44,286.68,286.16,286.21,8415.0,285.4744,285.7136,285.1954,285.2452,8415.0
2025-04-15 14:40:00,286.31,286.39,285.96,286.12,7202.0,285.3449,285.4246,284.9961,285.1555,7202.0
2025-04-15 14:50:00,286.09,286.25,286.0,286.12,10821.0,285.1256,285.2851,285.0359,285.1555,10821.0
2025-04-15 15:00:00,286.01,286.07,285.54,285.67,16069.0,285.0459,285.1057,284.5775,284.707,16069.0
2025-04-15 15:10:00,285.69,286.18,285.54,285.85,15122.0,284.727,285.2153,284.5775,284.8864,15122.0
2025-04-15 15:20:00,285.7,285.92,285.24,285.61,14873.0,284.7369,284.9562,284.2785,284.6472,14873.0
2025-04-15 15:30:00,285.45,285.76,285.23,285.26,16426.0,284.4878,284.7967,284.2685,284.2984,16426.0
2025-04-15 15:40:00,285.35,285.61,285.15,285.34,22663.0,284.3881,284.6472,284.1888,284.3782,22663.0
2025-04-15 15:50:00,285.44,285.55,284.52,284.8,83725.0,284.4778,284.5874,283.5609,283.84,83725.0
2025-04-16 09:30:00,289.17,289.17,285.79,288.13,30615.0,288.1952,288.1952,284.8266,287.1588,30615.0
2025-04-16 09:40:00,288.12,289.54,287.41,288.28,24110.0,287.1488,288.564,286.4412,287.3082,24110.0
2025-04-16 09:50:00,288.91,289.41,287.7,288.19,22977.0,287.9361,288.4344,286.7302,287.2186,22977.0
2025-04-16 10:00:00,287.94,288.43,287.09,288.1,14010.0,286.9694,287.4577,286.1223,287.1289,14010.0
2025-04-16 10:10:00,287.87,288.34,287.08,287.5,38583.0,286.8996,287.368,286.1123,286.5309,38583.0
2025-04-16 10:20:00,287.5,288.38,287.47,288.19,13233.0,286.5309,287.4079,286.501,287.2186,13233.0
2025-04-16 10:30:00,288.42,288.93,288.15,288.8,9998.0,287.4478,287.9561,287.1787,287.8265,9998.0
2025-04-16 10:40:00,288.79,288.85,287.99,288.32,7828.0,287.8165,287.8763,287.0192,287.3481,7828.0
2025-04-16 10:50:00,288.29,289.21,287.93,289.0,27032.0,287.3182,288.2351,286.9594,288.0258,27032.0
2025-04-16 11:00:00,289.04,289.73,288.7,289.36,15588.0,288.0657,288.7534,287.7268,288.3846,15588.0
2025-04-16 11:10:00,289.5,289.88,289.33,289.43,13701.0,288.5241,288.9029,288.3547,288.4544,13701.0
2025-04-16 11:20:00,289.36,290.04,289.24,290.02,9441.0,288.3846,289.0623,288.265,289.0424,9441.0
2025-04-16 11:30:00,289.91,290.29,289.66,290.23,5806.0,288.9328,289.3115,288.6836,289.2517,5806.0
2025-04-16 11:40:00,290.28,290.47,289.88,290.03,13318.0,289.3015,289.4909,288.9029,289.0523,13318.0
2025-04-16 11:50:00,289.88,290.35,289.37,289.6,17529.0,288.9029,289.3713,288.3946,288.6238,17529.0
2025-04-16 12:00:00,289.62,289.62,289.21,289.37,4627.0,288.6437,288.6437,288.2351,288.3946,4627.0
2025-04-16 12:10:00,289.41,289.99,289.31,289.41,12614.0,288.4344,289.0125,288.3348,288.4344,12614.0
2025-04-16 12:20:00,289.22,289.41,289.05,289.18,14551.0,288.2451,288.4344,288.0757,288.2052,14551.0
2025-04-16 12:30:00,289.18,289.18,288.62,288.67,16259.0,288.2052,288.2052,287.6471,287.6969,16259.0
2025-04-16 12:40:00,288.66,288.86,288.41,288.63,4883.0,287.687,287.8863,287.4378,287.6571,4883.0
2025-04-16 12:50:00,288.63,288.78,288.37,288.78,11181.0,287.6571,287.8066,287.3979,287.8066,11181.0
2025-04-16 13:00:00,288.69,288.7,288.21,288.55,8480.0,287.7169,287.7268,287.2385,287.5773,8480.0
2025-04-16 13:10:00,288.34,288.39,288.02,288.2,6173.0,287.368,287.4179,287.0491,287.2285,6173.0
2025-04-16 13:20:00,288.3,288.39,287.58,287.8,11794.0,287.3282,287.4179,286.6106,286.8299,11794.0
2025-04-16 13:30:00,287.71,287.8,286.46,286.86,12136.0,286.7402,286.8299,285.4944,285.893,12136.0
2025-04-16 13:40:00,286.82,286.82,285.91,285.91,9717.0,285.8532,285.8532,284.9462,284.9462,9717.0
2025-04-16 13:50:00,285.95,286.14,285.58,285.74,7083.0,284.9861,285.1755,284.6173,284.7768,7083.0
2025-04-16 14:00:00,285.88,286.54,285.64,286.33,23064.0,284.9163,285.5741,284.6771,285.3648,23064.0
2025-04-16 14:10:00,286.35,286.98,286.34,286.61,25525.0,285.3848,286.0126,285.3748,285.6439,25525.0
2025-04-16 14:20:00,286.62,287.16,286.38,287.05,4981.0,285.6538,286.192,285.4147,286.0824,4981.0
2025-04-16 14:30:00,286.9,286.97,286.13,286.14,8614.0,285.9329,286.0027,285.1655,285.1755,8614.0
2025-04-16 14:40:00,286.25,286.69,285.98,286.69,9230.0,285.2851,285.7236,285.016,285.7236,9230.0
2025-04-16 14:50:00,286.78,286.94,286.52,286.68,11834.0,285.8133,285.9728,285.5542,285.7136,11834.0
2025-04-16 15:00:00,286.67,286.82,286.08,286.17,21126.0,285.7037,285.8532,285.1157,285.2054,21126.0
2025-04-16 15:10:00,286.02,286.27,285.43,285.53,16189.0,285.0559,285.305,284.4679,284.5675,16189.0
2025-04-16 15:20:00,285.5,285.54,284.89,285.08,19255.0,284.5376,284.5775,283.9297,284.119,19255.0
2025-04-16 15:30:00,285.06,285.53,284.43,284.53,25198.0,284.0991,284.5675,283.4712,283.5709,25198.0
2025-04-16 15:40:00,284.85,285.07,284.12,284.42,33368.0,283.8898,284.1091,283.1623,283.4613,33368.0
2025-04-16 15:50:00,284.46,285.86,284.18,285.07,95890.0,283.5011,284.8964,283.2221,284.1091,95890.0
2025-04-17 09:30:00,285.58,285.58,282.34,284.42,126299.0,284.6173,284.6173,281.3883,283.4613,126299.0
2025-04-17 09:40:00,284.12,284.82,282.54,283.26,18687.0,283.1623,283.8599,281.5876,282.3052,18687.0
2025-04-17 09:50:00,283.22,284.28,283.21,284.11,17654.0,282.2653,283.3217,282.2553,283.1523,17654.0
2025-04-17 10:00:00,284.11,285.51,283.86,284.81,27117.0,283.1523,284.5476,282.9031,283.8499,27117.0
2025-04-17 10:10:00,284.74,285.27,283.66,283.69,13681.0,283.7802,284.3084,282.7038,282.7337,13681.0
2025-04-17 10:20:00,283.61,283.76,282.76,283.06,10198.0,282.654,282.8035,281.8069,282.1058,10198.0
2025-04-17 10:30:00,283.21,283.71,282.75,282.97,7761.0,282.2553,282.7537,281.7969,282.0161,7761.0
2025-04-17 10:40:00,282.74,283.76,282.7,283.58,18301.0,281.7869,282.8035,281.7471,282.6241,18301.0
2025-04-17 10:50:00,283.73,284.22,283.52,284.19,6525.0,282.7736,283.2619,282.5643,283.232,6525.0
2025-04-17 11:00:00,284.2,285.64,284.2,285.28,37515.0,283.242,284.6771,283.242,284.3184,37515.0
2025-04-17 11:10:00,285.28,285.48,285.11,285.43,14035.0,284.3184,284.5177,284.1489,284.4679,14035.0
2025-04-17 11:20:00,285.39,285.41,284.66,285.15,11083.0,284.428,284.4479,283.7004,284.1888,11083.0
2025-04-17 11:30:00,285.15,285.38,284.65,284.93,10380.0,284.1888,284.418,283.6905,283.9695,10380.0
2025-04-17 11:40:00,285.13,285.33,284.73,284.9,11085.0,284.1689,284.3682,283.7702,283.9396,11085.0
2025-04-17 11:50:00,284.83,285.1,284.64,284.81,7556.0,283.8699,284.139,283.6805,283.8499,7556.0
2025-04-17 12:00:00,284.79,285.22,284.38,284.74,17855.0,283.83,284.2586,283.4214,283.7802,17855.0
2025-04-17 12:10:00,284.74,285.03,284.4,285.0,9490.0,283.7802,284.0692,283.4413,284.0393,9490.0
2025-04-17 12:20:00,285.02,285.61,284.82,285.49,7593.0,284.0592,284.6472,283.8599,284.5277,7593.0
2025-04-17 12:30:00,285.52,285.67,285.31,285.53,10710.0,284.5576,284.707,284.3483,284.5675,10710.0
2025-04-17 12:40:00,285.57,286.03,285.47,285.81,13309.0,284.6074,285.0658,284.5077,284.8466,13309.0
2025-04-17 12:50:00,285.86,286.66,285.86,286.53,7236.0,284.8964,285.6937,284.8964,285.5641,7236.0
2025-04-17 13:00:00,286.6,286.6,286.06,286.25,6874.0,285.6339,285.6339,285.0957,285.2851,6874.0
2025-04-17 13:10:00,286.29,286.72,286.08,286.4,5968.0,285.325,285.7535,285.1157,285.4346,5968.0
2025-04-17 13:20:00,286.36,286.8,286.36,286.42,3583.0,285.3947,285.8332,285.3947,285.4545,3583.0
2025-04-17 13:30:00,286.42,286.9,286.35,286.67,10780.0,285.4545,285.9329,285.3848,285.7037,10780.0
2025-04-17 13:40:00,286.71,286.93,286.08,286.53,20447.0,285.7435,285.9628,285.1157,285.5641,20447.0
2025-04-17 13:50:00,286.41,286.82,286.41,286.63,17746.0,285.4446,285.8532,285.4446,285.6638,17746.0
2025-04-17 14:00:00,286.65,287.14,286.46,286.99,23994.0,285.6837,286.1721,285.4944,286.0226,23994.0
2025-04-17 14:10:00,287.06,287.29,286.79,286.99,19897.0,286.0924,286.3216,285.8233,286.0226,19897.0
2025-04-17 14:20:00,286.85,287.19,286.03,286.03,12660.0,285.8831,286.2219,285.0658,285.0658,12660.0
2025-04-17 14:30:00,286.0,286.71,285.98,286.66,18270.0,285.0359,285.7435,285.016,285.6937,18270.0
2025-04-17 14:40:00,286.64,286.81,286.35,286.42,27499.0,285.6738,285.8432,285.3848,285.4545,27499.0
2025-04-17 14:50:00,286.45,286.74,286.28,286.38,14545.0,285.4844,285.7734,285.315,285.4147,14545.0
2025-04-17 15:00:00,286.5,286.66,286.02,286.16,9783.0,285.5342,285.6937,285.0559,285.1954,9783.0
2025-04-17 15:10:00,286.31,286.39,285.51,286.07,12401.0,285.3449,285.4246,284.5476,285.1057,12401.0
2025-04-17 15:20:00,286.07,286.56,285.8,286.1,11365.0,285.1057,285.594,284.8366,285.1356,11365.0
2025-04-17 15:30:00,286.18,286.52,285.71,286.16,36751.0,285.2153,285.5542,284.7469,285.1954,36751.0
2025-04-17 15:40:00,286.16,286.23,285.42,285.52,24914.0,285.1954,285.2652,284.4579,284.5576,24914.0
2025-04-17 15:50:00,285.37,285.75,284.81,285.21,112174.0,284.4081,284.7868,283.8499,284.2486,112174.0
2025-04-21 09:30:00,285.0,285.91,283.37,284.36,16341.0,284.0393,284.9462,282.4148,283.4015,16341.0
2025-04-21 09:40:00,284.23,285.39,283.73,284.26,4556.0,283.2719,284.428,282.7736,283.3018,4556.0
2025-04-21 09:50:00,284.26,285.66,283.88,285.4,12767.0,283.3018,284.6971,282.9231,284.438,12767.0
2025-04-21 10:00:00,285.04,285.17,284.38,284.38,24040.0,284.0792,284.2087,283.4214,283.4214,24040.0
2025-04-21 10:10:00,284.53,284.87,283.95,284.06,11498.0,283.5709,283.9097,282.9928,283.1025,11498.0
2025-04-21 10:20:00,284.1,284.43,283.78,284.43,12023.0,283.1423,283.4712,282.8234,283.4712,12023.0
2025-04-21 10:30:00,284.09,284.43,283.85,283.96,4646.0,283.1324,283.4712,282.8932,283.0028,4646.0
2025-04-21 10:40:00,284.0,284.12,283.43,283.59,3783.0,283.0427,283.1623,282.4746,282.6341,3783.0
2025-04-21 10:50:00,283.22,283.44,282.16,282.25,9022.0,282.2653,282.4846,281.2089,281.2986,9022.0
2025-04-21 11:00:00,282.4,282.63,281.5,281.57,4687.0,281.4481,281.6773,280.5511,280.6209,4687.0
2025-04-21 11:10:00,281.76,282.3,281.67,281.97,4683.0,280.8102,281.3484,280.7205,281.0195,4683.0
2025-04-21 11:20:00,281.97,282.35,281.61,281.77,6645.0,281.0195,281.3982,280.6607,280.8202,6645.0
2025-04-21 11:30:00,281.77,281.84,280.68,280.87,5607.0,280.8202,280.89,279.7339,279.9232,5607.0
2025-04-21 11:40:00,280.87,280.87,280.14,280.36,11604.0,279.9232,279.9232,279.1957,279.4149,11604.0
2025-04-21 11:50:00,280.39,280.4,279.84,279.92,7991.0,279.4448,279.4548,278.8967,278.9764,7991.0
2025-04-21 12:00:00,280.01,280.05,279.51,279.93,6347.0,279.0661,279.106,278.5678,278.9864,6347.0
2025-04-21 12:10:00,279.96,280.37,279.83,280.15,5216.0,279.0163,279.4249,278.8867,279.2057,5216.0
2025-04-21 12:20:00,280.03,280.05,279.58,279.91,5955.0,279.0861,279.106,278.6376,278.9665,5955.0
2025-04-21 12:30:00,280.02,280.25,279.82,280.25,13161.0,279.0761,279.3053,278.8768,279.3053,13161.0
2025-04-21 12:40:00,280.19,280.45,279.77,279.91,4175.0,279.2455,279.5046,278.8269,278.9665,4175.0
2025-04-21 12:50:00,279.75,279.75,279.26,279.55,7270.0,278.807,278.807,278.3187,278.6077,7270.0
2025-04-21 13:00:00,279.58,279.84,278.81,278.81,12366.0,278.6376,278.8967,277.8702,277.8702,12366.0
2025-04-21 13:10:00,278.81,278.98,278.39,278.98,8243.0,277.8702,278.0396,277.4516,278.0396,8243.0
2025-04-21 13:20:00,279.0,279.35,278.85,278.86,26777.0,278.0595,278.4083,277.91,277.92,26777.0
2025-04-21 13:30:00,278.95,279.35,278.71,278.81,5559.0,278.0097,278.4083,277.7705,277.8702,5559.0
2025-04-21 13:40:00,278.89,278.89,278.22,278.4,6150.0,277.9499,277.9499,277.2822,277.4616,6150.0
2025-04-21 13:50:00,278.45,278.6,278.02,278.18,6410.0,277.5114,277.6609,277.0828,277.2423,6410.0
2025-04-21 14:00:00,278.16,278.16,277.43,277.53,8943.0,277.2224,277.2224,276.4948,276.5945,8943.0
2025-04-21 14:10:00,277.44,277.86,277.32,277.75,6091.0,276.5048,276.9234,276.3852,276.8137,6091.0
2025-04-21 14:20:00,277.73,278.38,277.64,278.34,10260.0,276.7938,277.4416,276.7041,277.4018,10260.0
2025-04-21 14:30:00,278.2,278.66,278.16,278.31,7311.0,277.2622,277.7207,277.2224,277.3719,7311.0
2025-04-21 14:40:00,278.37,278.39,277.98,278.01,9548.0,277.4317,277.4516,277.043,277.0729,9548.0
2025-04-21 14:50:00,278.04,278.11,277.39,277.46,9554.0,277.1028,277.1725,276.455,276.5247,9554.0
2025-04-21 15:00:00,277.49,278.09,277.49,277.78,13053.0,276.5546,277.1526,276.5546,276.8436,13053.0
2025-04-21 15:10:00,277.78,278.53,277.6,278.05,18400.0,276.8436,277.5911,276.6642,277.1127,18400.0
2025-04-21 15:20:00,278.09,278.82,278.03,278.39,35932.0,277.1526,277.8801,277.0928,277.4516,35932.0
2025-04-21 15:30:00,278.42,279.03,277.94,278.84,70112.0,277.4815,278.0894,277.0031,277.9001,70112.0
2025-04-21 15:40:00,278.95,279.59,278.85,279.44,59062.0,278.0097,278.6475,277.91,278.498,59062.0
2025-04-21 15:50:00,279.25,280.49,279.2,279.74,138124.0,278.3087,279.5445,278.2589,278.797,138124.0
2025-04-22 09:30:00,284.11,284.11,282.25,284.04,22414.0,283.1523,283.1523,281.2986,283.0825,22414.0
2025-04-22 09:40:00,284.04,284.53,283.57,283.73,5993.0,283.0825,283.5709,282.6141,282.7736,5993.0
2025-04-22 09:50:00,283.88,284.33,283.33,284.29,7748.0,282.9231,283.3716,282.3749,283.3317,7748.0
2025-04-22 10:00:00,284.59,284.84,284.14,284.49,10724.0,283.6307,283.8798,283.1822,283.531,10724.0
2025-04-22 10:10:00,284.49,284.84,284.26,284.42,7394.0,283.531,283.8798,283.3018,283.4613,7394.0
2025-04-22 10:20:00,284.18,284.83,284.17,284.83,7135.0,283.2221,283.8699,283.2121,283.8699,7135.0
2025-04-22 10:30:00,285.04,285.1,284.56,285.02,7399.0,284.0792,284.139,283.6008,284.0592,7399.0
2025-04-22 10:40:00,285.22,286.01,285.22,285.76,5069.0,284.2586,285.0459,284.2586,284.7967,5069.0
2025-04-22 10:50:00,285.84,286.53,285.83,286.49,5568.0,284.8765,285.5641,284.8665,285.5243,5568.0
2025-04-22 11:00:00,286.49,286.53,286.19,286.31,6919.0,285.5243,285.5641,285.2253,285.3449,6919.0
2025-04-22 11:10:00,286.43,287.04,286.43,286.87,5271.0,285.4645,286.0724,285.4645,285.903,5271.0
2025-04-22 11:20:00,286.87,287.52,286.86,287.28,21996.0,285.903,286.5508,285.893,286.3116,21996.0
2025-04-22 11:30:00,287.32,287.82,287.26,287.65,13071.0,286.3515,286.8498,286.2917,286.6804,13071.0
2025-04-22 11:40:00,287.66,287.86,287.3,287.31,7810.0,286.6903,286.8897,286.3316,286.3415,7810.0
2025-04-22 11:50:00,287.44,289.05,287.44,288.56,15930.0,286.4711,288.0757,286.4711,287.5873,15930.0
2025-04-22 12:00:00,289.0,289.39,288.78,288.82,4650.0,288.0258,288.4145,287.8066,287.8464,4650.0
2025-04-22 12:10:00,288.82,288.97,288.47,288.72,9773.0,287.8464,287.9959,287.4976,287.7468,9773.0
2025-04-22 12:20:00,288.73,289.23,288.64,288.73,5935.0,287.7567,288.255,287.667,287.7567,5935.0
2025-04-22 12:30:00,288.77,289.24,288.77,289.05,7725.0,287.7966,288.265,287.7966,288.0757,7725.0
2025-04-22 12:40:00,289.17,289.17,288.71,289.0,10619.0,288.1952,288.1952,287.7368,288.0258,10619.0
2025-04-22 12:50:00,288.97,289.22,288.87,288.96,5256.0,287.9959,288.2451,287.8963,287.986,5256.0
2025-04-22 13:00:00,289.05,289.35,288.73,289.1,9066.0,288.0757,288.3746,287.7567,288.1255,9066.0
2025-04-22 13:10:00,289.11,289.11,287.8,288.3,19904.0,288.1354,288.1354,286.8299,287.3282,19904.0
2025-04-22 13:20:00,288.29,288.43,287.51,287.51,24367.0,287.3182,287.4577,286.5408,286.5408,24367.0
2025-04-22 13:30:00,287.52,287.81,287.2,287.47,14204.0,286.5508,286.8398,286.2319,286.501,14204.0
2025-04-22 13:40:00,287.76,287.76,287.43,287.56,9657.0,286.79,286.79,286.4611,286.5907,9657.0
2025-04-22 13:50:00,287.54,287.96,287.54,287.55,14019.0,286.5707,286.9893,286.5707,286.5807,14019.0
2025-04-22 14:00:00,287.61,288.94,287.61,288.89,20837.0,286.6405,287.966,286.6405,287.9162,20837.0
2025-04-22 14:10:00,288.8,289.44,288.8,289.4,10384.0,287.8265,288.4643,287.8265,288.4245,10384.0
2025-04-22 14:20:00,289.36,289.99,289.17,289.82,14209.0,288.3846,289.0125,288.1952,288.8431,14209.0
2025-04-22 14:30:00,289.75,290.65,289.75,290.26,13996.0,288.7733,289.6703,288.7733,289.2816,13996.0
2025-04-22 14:40:00,290.34,290.9,290.34,290.7,8715.0,289.3613,289.9194,289.3613,289.7201,8715.0
2025-04-22 14:50:00,290.75,291.16,290.59,290.95,11692.0,289.7699,290.1785,289.6105,289.9692,11692.0
2025-04-22 15:00:00,290.89,291.18,290.65,290.67,16005.0,289.9094,290.1985,289.6703,289.6902,16005.0
2025-04-22 15:10:00,290.6,290.93,290.43,290.59,22335.0,289.6204,289.9493,289.451,289.6105,22335.0
2025-04-22 15:20:00,290.48,290.72,290.35,290.57,22073.0,289.5008,289.74,289.3713,289.5905,22073.0
2025-04-22 15:30:00,290.47,291.1,290.41,290.96,31824.0,289.4909,290.1187,289.4311,289.9792,31824.0
2025-04-22 15:40:00,291.03,292.14,290.89,291.96,41098.0,290.049,291.1552,289.9094,290.9758,41098.0
2025-04-22 15:50:00,291.93,292.16,290.18,290.54,146013.0,290.9459,291.1752,289.2018,289.5606,146013.0
2025-04-23 09:30:00,285.21,289.87,280.4,281.42,95335.0,284.2486,288.8929,279.4548,280.4714,95335.0
2025-04-23 09:40:00,281.5,283.5,281.2,282.1,50432.0,280.5511,282.5444,280.2521,281.1491,50432.0
2025-04-23 09:50:00,282.18,282.22,279.67,281.74,43017.0,281.2288,281.2687,278.7273,280.7903,43017.0
2025-04-23 10:00:00,282.22,283.72,281.15,283.51,33371.0,281.2687,282.7636,280.2023,282.5543,33371.0
2025-04-23 10:10:00,283.43,284.53,282.13,284.53,55356.0,282.4746,283.5709,281.179,283.5709,55356.0
2025-04-23 10:20:00,284.12,286.68,283.99,286.19,41528.0,283.1623,285.7136,283.0327,285.2253,41528.0
2025-04-23 10:30:00,286.97,287.14,285.31,286.65,21184.0,286.0027,286.1721,284.3483,285.6837,21184.0
2025-04-23 10:40:00,286.41,286.65,284.47,284.48,34370.0,285.4446,285.6837,283.5111,283.5211,34370.0
2025-04-23 10:50:00,284.52,285.08,284.21,284.84,20910.0,283.5609,284.119,283.252,283.8798,20910.0
2025-04-23 11:00:00,285.05,285.27,284.04,284.78,17920.0,284.0891,284.3084,283.0825,283.82,17920.0
2025-04-23 11:10:00,284.26,284.65,283.81,284.09,30320.0,283.3018,283.6905,282.8533,283.1324,30320.0
2025-04-23 11:20:00,284.1,284.35,282.99,283.32,23111.0,283.1423,283.3915,282.0361,282.365,23111.0
2025-04-23 11:30:00,283.33,283.38,282.38,282.85,18284.0,282.3749,282.4248,281.4281,281.8966,18284.0
2025-04-23 11:40:00,282.74,283.11,282.41,282.48,16804.0,281.7869,282.1557,281.458,281.5278,16804.0
2025-04-23 11:50:00,282.63,283.25,281.91,283.23,16168.0,281.6773,282.2952,280.9597,282.2753,16168.0
2025-04-23 12:00:00,283.28,283.65,282.56,282.56,13844.0,282.3251,282.6939,281.6075,281.6075,13844.0
2025-04-23 12:10:00,282.6,282.94,281.85,281.87,11228.0,281.6474,281.9862,280.8999,280.9199,11228.0
2025-04-23 12:20:00,281.86,282.78,281.85,282.54,12789.0,280.9099,281.8268,280.8999,281.5876,12789.0
2025-04-23 12:30:00,282.51,283.32,282.35,282.84,8299.0,281.5577,282.365,281.3982,281.8866,8299.0
2025-04-23 12:40:00,282.88,283.02,282.09,282.25,7864.0,281.9264,282.066,281.1391,281.2986,7864.0
2025-04-23 12:50:00,282.5,282.83,282.19,282.62,8583.0,281.5477,281.8766,281.2388,281.6673,8583.0
2025-04-23 13:00:00,282.68,284.02,282.12,283.82,8690.0,281.7271,283.0626,281.169,282.8633,8690.0
2025-04-23 13:10:00,284.05,284.2,283.68,283.95,8011.0,283.0925,283.242,282.7238,282.9928,8011.0
2025-04-23 13:20:00,283.8,284.24,283.6,283.65,13087.0,282.8433,283.2819,282.644,282.6939,13087.0
2025-04-23 13:30:00,283.82,283.85,282.6,282.72,10346.0,282.8633,282.8932,281.6474,281.767,10346.0
2025-04-23 13:40:00,282.74,282.78,282.45,282.77,10545.0,281.7869,281.8268,281.4979,281.8168,10545.0
2025-04-23 13:50:00,282.79,283.57,282.6,283.32,14079.0,281.8368,282.6141,281.6474,282.365,14079.0
2025-04-23 14:00:00,283.52,283.87,283.14,283.32,5710.0,282.5643,282.9131,282.1856,282.365,5710.0
2025-04-23 14:10:00,283.49,283.79,283.08,283.61,9698.0,282.5344,282.8334,282.1258,282.654,9698.0
2025-04-23 14:20:00,283.63,283.96,283.01,283.01,5328.0,282.6739,283.0028,282.056,282.056,5328.0
2025-04-23 14:30:00,283.08,283.27,282.83,282.99,13663.0,282.1258,282.3151,281.8766,282.0361,13663.0
2025-04-23 14:40:00,282.99,282.99,282.36,282.74,8648.0,282.0361,282.0361,281.4082,281.7869,8648.0
2025-04-23 14:50:00,282.76,283.47,282.63,282.91,18867.0,281.8069,282.5145,281.6773,281.9563,18867.0
2025-04-23 15:00:00,283.01,283.21,282.34,282.55,11831.0,282.056,282.2553,281.3883,281.5976,11831.0
2025-04-23 15:10:00,282.65,283.11,282.65,282.83,14730.0,281.6972,282.1557,281.6972,281.8766,14730.0
2025-04-23 15:20:00,282.9,283.27,282.66,283.19,26456.0,281.9464,282.3151,281.7072,282.2354,26456.0
2025-04-23 15:30:00,283.21,283.81,283.06,283.45,21660.0,282.2553,282.8533,282.1058,282.4945,21660.0
2025-04-23 15:40:00,283.34,283.92,283.26,283.8,35584.0,282.3849,282.9629,282.3052,282.8433,35584.0
2025-04-23 15:50:00,283.92,284.82,283.7,284.2,168756.0,282.9629,283.8599,282.7437,283.242,168756.0
2025-04-24 09:30:00,283.06,283.64,281.83,282.53,30667.0,282.1058,282.6839,280.88,281.5776,30667.0
2025-04-24 09:40:00,282.53,284.16,282.15,284.16,23126.0,281.5776,283.2021,281.1989,283.2021,23126.0
2025-04-24 09:50:00,283.81,284.39,282.15,282.33,16527.0,282.8533,283.4314,281.1989,281.3783,16527.0
2025-04-24 10:00:00,282.07,282.71,281.75,282.32,19526.0,281.1192,281.757,280.8003,281.3683,19526.0
2025-04-24 10:10:00,282.32,283.19,282.22,282.98,19101.0,281.3683,282.2354,281.2687,282.0261,19101.0
2025-04-24 10:20:00,282.87,283.17,282.3,282.39,16385.0,281.9165,282.2155,281.3484,281.4381,16385.0
2025-04-24 10:30:00,282.62,283.39,282.52,283.39,21652.0,281.6673,282.4347,281.5677,282.4347,21652.0
2025-04-24 10:40:00,283.39,283.39,282.9,283.02,16395.0,282.4347,282.4347,281.9464,282.066,16395.0
2025-04-24 10:50:00,283.02,283.1,282.38,282.75,31317.0,282.066,282.1457,281.4281,281.7969,31317.0
2025-04-24 11:00:00,282.75,283.32,282.6,282.6,40235.0,281.7969,282.365,281.6474,281.6474,40235.0
2025-04-24 11:10:00,282.4,283.22,282.12,282.85,36863.0,281.4481,282.2653,281.169,281.8966,36863.0
2025-04-24 11:20:00,282.85,283.04,282.37,282.5,39009.0,281.8966,282.0859,281.4182,281.5477,39009.0
2025-04-24 11:30:00,282.41,282.75,282.11,282.26,30704.0,281.458,281.7969,281.159,281.3085,30704.0
2025-04-24 11:40:00,282.28,282.46,281.4,281.54,27798.0,281.3285,281.5079,280.4514,280.591,27798.0
2025-04-24 11:50:00,281.52,282.7,281.52,282.4,7035.0,280.571,281.7471,280.571,281.4481,7035.0
2025-04-24 12:00:00,282.4,282.57,282.09,282.25,8514.0,281.4481,281.6175,281.1391,281.2986,8514.0
2025-04-24 12:10:00,282.33,282.66,282.32,282.54,11252.0,281.3783,281.7072,281.3683,281.5876,11252.0
2025-04-24 12:20:00,282.59,283.19,282.47,282.8,57099.0,281.6374,282.2354,281.5178,281.8467,57099.0
2025-04-24 12:30:00,282.93,283.1,282.81,282.85,15514.0,281.9763,282.1457,281.8567,281.8966,15514.0
2025-04-24 12:40:00,282.85,282.95,282.57,282.58,11350.0,281.8966,281.9962,281.6175,281.6275,11350.0
2025-04-24 12:50:00,282.59,282.97,282.42,282.63,48763.0,281.6374,282.0161,281.468,281.6773,48763.0
2025-04-24 13:00:00,282.63,282.9,282.26,282.26,15114.0,281.6773,281.9464,281.3085,281.3085,15114.0
2025-04-24 13:10:00,282.26,282.38,281.95,282.04,11430.0,281.3085,281.4281,280.9996,281.0893,11430.0
2025-04-24 13:20:00,282.04,282.16,281.51,281.54,15598.0,281.0893,281.2089,280.5611,280.591,15598.0
2025-04-24 13:30:00,281.68,281.94,281.65,281.88,12880.0,280.7305,280.9896,280.7006,280.9298,12880.0
2025-04-24 13:40:00,281.89,282.0,281.65,281.69,9435.0,280.9398,281.0494,280.7006,280.7405,9435.0
2025-04-24 13:50:00,281.77,282.02,281.72,281.75,12828.0,280.8202,281.0693,280.7704,280.8003,12828.0
2025-04-24 14:00:00,281.86,282.51,281.85,282.23,22087.0,280.9099,281.5577,280.8999,281.2786,22087.0
2025-04-24 14:10:00,282.27,282.27,281.76,281.76,17573.0,281.3185,281.3185,280.8102,280.8102,17573.0
2025-04-24 14:20:00,281.85,281.85,281.33,281.64,28016.0,280.8999,280.8999,280.3817,280.6906,28016.0
2025-04-24 14:30:00,281.83,282.41,281.76,282.29,14055.0,280.88,281.458,280.8102,281.3384,14055.0
2025-04-24 14:40:00,282.29,282.66,282.28,282.44,11887.0,281.3384,281.7072,281.3285,281.4879,11887.0
2025-04-24 14:50:00,282.56,282.69,282.4,282.63,14239.0,281.6075,281.7371,281.4481,281.6773,14239.0
2025-04-24 15:00:00,282.5,282.5,281.97,282.22,19455.0,281.5477,281.5477,281.0195,281.2687,19455.0
2025-04-24 15:10:00,282.14,282.52,281.71,282.45,20632.0,281.1889,281.5677,280.7604,281.4979,20632.0
2025-04-24 15:20:00,282.45,282.96,282.28,282.66,31031.0,281.4979,282.0062,281.3285,281.7072,31031.0
2025-04-24 15:30:00,282.66,282.88,281.83,282.75,66115.0,281.7072,281.9264,280.88,281.7969,66115.0
2025-04-24 15:40:00,282.75,282.96,282.55,282.76,56798.0,281.7969,282.0062,281.5976,281.8069,56798.0
2025-04-24 15:50:00,282.69,282.74,281.84,282.0,198008.0,281.7371,281.7869,280.89,281.0494,198008.0
2025-04-25 09:30:00,282.22,282.22,279.38,280.22,42937.0,281.2687,281.2687,278.4382,279.2754,42937.0
2025-04-25 09:40:00,279.99,279.99,277.23,277.75,19761.0,279.0462,279.0462,276.2955,276.8137,19761.0
2025-04-25 09:50:00,277.83,278.2,276.01,276.35,28327.0,276.8935,277.2622,275.0796,275.4185,28327.0
2025-04-25 10:00:00,276.35,277.54,276.06,277.13,58329.0,275.4185,276.6045,275.1294,276.1958,58329.0
2025-04-25 10:10:00,277.15,277.44,276.32,276.73,58468.0,276.2158,276.5048,275.3886,275.7972,58468.0
2025-04-25 10:20:00,276.55,277.15,275.98,276.68,71223.0,275.6178,276.2158,275.0497,275.7473,71223.0
2025-04-25 10:30:00,276.66,277.46,276.39,277.18,17081.0,275.7274,276.5247,275.4583,276.2457,17081.0
2025-04-25 10:40:00,277.01,277.82,277.01,277.82,18641.0,276.0762,276.8835,276.0762,276.8835,18641.0
2025-04-25 10:50:00,277.65,277.68,277.11,277.34,36005.0,276.7141,276.744,276.1759,276.4051,36005.0
2025-04-25 11:00:00,277.36,277.7,277.15,277.41,21008.0,276.4251,276.7639,276.2158,276.4749,21008.0
2025-04-25 11:10:00,277.3,277.57,276.79,276.79,47695.0,276.3653,276.6343,275.857,275.857,47695.0
2025-04-25 11:20:00,276.87,277.0,276.41,277.0,39139.0,275.9367,276.0663,275.4783,276.0663,39139.0
2025-04-25 11:30:00,276.97,277.21,276.73,276.88,32044.0,276.0364,276.2756,275.7972,275.9467,32044.0
2025-04-25 11:40:00,276.8,277.12,276.68,276.94,37649.0,275.8669,276.1859,275.7473,276.0065,37649.0
2025-04-25 11:50:00,276.91,277.34,276.9,277.12,21767.0,275.9766,276.4051,275.9666,276.1859,21767.0
2025-04-25 12:00:00,277.17,277.93,277.12,277.12,47285.0,276.2357,276.9931,276.1859,276.1859,47285.0
2025-04-25 12:10:00,277.19,277.5,277.0,277.07,42995.0,276.2556,276.5646,276.0663,276.136,42995.0
2025-04-25 12:20:00,277.18,277.25,277.0,277.01,18566.0,276.2457,276.3154,276.0663,276.0762,18566.0
2025-04-25 12:30:00,277.12,277.36,277.0,277.0,28023.0,276.1859,276.4251,276.0663,276.0663,28023.0
2025-04-25 12:40:00,277.0,277.1,276.52,276.97,34314.0,276.0663,276.1659,275.5879,276.0364,34314.0
2025-04-25 12:50:00,276.91,277.26,276.69,277.13,15445.0,275.9766,276.3254,275.7573,276.1958,15445.0
2025-04-25 13:00:00,277.15,277.35,277.0,277.26,9853.0,276.2158,276.4151,276.0663,276.3254,9853.0
2025-04-25 13:10:00,277.37,277.52,277.22,277.23,12713.0,276.435,276.5845,276.2855,276.2955,12713.0
2025-04-25 13:20:00,277.38,277.53,277.19,277.52,12153.0,276.445,276.5945,276.2556,276.5845,12153.0
2025-04-25 13:30:00,277.58,277.69,277.0,277.24,35083.0,276.6443,276.7539,276.0663,276.3055,35083.0
2025-04-25 13:40:00,277.17,277.43,277.17,277.41,10653.0,276.2357,276.4948,276.2357,276.4749,10653.0
2025-04-25 13:50:00,277.37,277.37,276.91,277.01,8888.0,276.435,276.435,275.9766,276.0762,8888.0
2025-04-25 14:00:00,277.01,277.69,277.01,277.69,30288.0,276.0762,276.7539,276.0762,276.7539,30288.0
2025-04-25 14:10:00,277.7,278.0,277.46,277.91,21714.0,276.7639,277.0629,276.5247,276.9732,21714.0
2025-04-25 14:20:00,277.91,278.07,277.8,277.91,19580.0,276.9732,277.1327,276.8636,276.9732,19580.0
2025-04-25 14:30:00,277.91,278.57,277.9,278.52,26725.0,276.9732,277.631,276.9632,277.5811,26725.0
2025-04-25 14:40:00,278.5,278.5,278.16,278.27,8918.0,277.5612,277.5612,277.2224,277.332,8918.0
2025-04-25 14:50:00,278.2,278.57,277.92,278.44,19350.0,277.2622,277.631,276.9832,277.5014,19350.0
2025-04-25 15:00:00,278.52,278.83,278.38,278.71,18499.0,277.5811,277.8901,277.4416,277.7705,18499.0
2025-04-25 15:10:00,278.72,278.83,278.26,278.66,28523.0,277.7805,277.8901,277.322,277.7207,28523.0
2025-04-25 15:20:00,278.66,279.03,278.5,278.59,39341.0,277.7207,278.0894,277.5612,277.6509,39341.0
2025-04-25 15:30:00,278.57,279.11,277.77,278.84,58915.0,277.631,278.1692,276.8337,277.9001,58915.0
2025-04-25 15:40:00,278.91,279.6,278.71,279.05,46714.0,277.9698,278.6575,277.7705,278.1094,46714.0
2025-04-25 15:50:00,278.92,279.38,278.61,279.1,157922.0,277.9798,278.4382,277.6708,278.1592,157922.0
2025-04-28 09:30:00,280.23,282.5,279.53,281.22,24617.0,279.2854,281.5477,278.5877,280.272,24617.0
2025-04-28 09:40:00,281.24,281.6,280.34,280.97,11100.0,280.292,280.6508,279.395,280.0229,11100.0
2025-04-28 09:50:00,280.84,281.73,280.66,280.99,29769.0,279.8933,280.7803,279.7139,280.0428,29769.0
2025-04-28 10:00:00,281.24,281.85,280.89,280.96,15785.0,280.292,280.8999,279.9432,280.0129,15785.0
2025-04-28 10:10:00,280.64,281.07,280.26,280.92,11130.0,279.694,280.1226,279.3153,279.9731,11130.0
2025-04-28 10:20:00,280.92,281.38,280.87,281.28,11780.0,279.9731,280.4315,279.9232,280.3318,11780.0
2025-04-28 10:30:00,281.11,281.45,280.85,281.13,10072.0,280.1624,280.5013,279.9033,280.1823,10072.0
2025-04-28 10:40:00,281.23,281.57,280.89,281.33,19658.0,280.282,280.6209,279.9432,280.3817,19658.0
2025-04-28 10:50:00,281.24,282.3,281.24,282.02,9009.0,280.292,281.3484,280.292,281.0693,9009.0
2025-04-28 11:00:00,282.01,282.27,281.64,282.2,12194.0,281.0594,281.3185,280.6906,281.2487,12194.0
2025-04-28 11:10:00,282.22,282.62,281.98,282.04,11975.0,281.2687,281.6673,281.0295,281.0893,11975.0
2025-04-28 11:20:00,282.16,282.36,281.75,282.25,13971.0,281.2089,281.4082,280.8003,281.2986,13971.0
2025-04-28 11:30:00,282.25,282.25,281.47,281.85,6739.0,281.2986,281.2986,280.5212,280.8999,6739.0
2025-04-28 11:40:00,281.88,281.97,281.61,281.71,15384.0,280.9298,281.0195,280.6607,280.7604,15384.0
2025-04-28 11:50:00,281.73,281.82,281.4,281.44,9608.0,280.7803,280.87,280.4514,280.4913,9608.0
2025-04-28 12:00:00,281.43,281.43,281.18,281.29,8408.0,280.4813,280.4813,280.2322,280.3418,8408.0
2025-04-28 12:10:00,281.37,281.73,281.36,281.64,11406.0,280.4215,280.7803,280.4116,280.6906,11406.0
2025-04-28 12:20:00,281.69,281.88,281.58,281.79,13423.0,280.7405,280.9298,280.6308,280.8401,13423.0
2025-04-28 12:30:00,281.7,281.74,281.36,281.56,10744.0,280.7504,280.7903,280.4116,280.6109,10744.0
2025-04-28 12:40:00,281.56,281.64,281.33,281.59,16818.0,280.6109,280.6906,280.3817,280.6408,16818.0
2025-04-28 12:50:00,281.59,281.76,281.17,281.27,9330.0,280.6408,280.8102,280.2222,280.3219,9330.0
2025-04-28 13:00:00,281.41,281.6,281.36,281.53,7180.0,280.4614,280.6508,280.4116,280.581,7180.0
2025-04-28 13:10:00,281.47,281.47,280.95,280.95,6865.0,280.5212,280.5212,280.003,280.003,6865.0
2025-04-28 13:20:00,281.01,281.38,280.81,280.89,19753.0,280.0628,280.4315,279.8634,279.9432,19753.0
2025-04-28 13:30:00,280.89,280.94,280.63,280.91,10838.0,279.9432,279.993,279.684,279.9631,10838.0
2025-04-28 13:40:00,280.9,280.94,280.64,280.66,9376.0,279.9531,279.993,279.694,279.7139,9376.0
2025-04-28 13:50:00,280.74,281.09,280.7,280.99,10180.0,279.7937,280.1425,279.7538,280.0428,10180.0
2025-04-28 14:00:00,281.08,281.14,280.95,281.02,12193.0,280.1325,280.1923,280.003,280.0727,12193.0
2025-04-28 14:10:00,280.93,281.03,280.8,280.92,9245.0,279.983,280.0827,279.8535,279.9731,9245.0
2025-04-28 14:20:00,280.91,281.29,280.87,281.26,9706.0,279.9631,280.3418,279.9232,280.3119,9706.0
2025-04-28 14:30:00,281.25,281.28,281.05,281.08,5874.0,280.3019,280.3318,280.1026,280.1325,5874.0
2025-04-28 14:40:00,281.1,281.61,280.7,281.55,18289.0,280.1524,280.6607,279.7538,280.6009,18289.0
2025-04-28 14:50:00,281.55,281.61,281.08,281.08,12306.0,280.6009,280.6607,280.1325,280.1325,12306.0
2025-04-28 15:00:00,281.11,281.42,281.1,281.38,13547.0,280.1624,280.4714,280.1524,280.4315,13547.0
2025-04-28 15:10:00,281.4,281.62,281.31,281.43,26968.0,280.4514,280.6707,280.3617,280.4813,26968.0
2025-04-28 15:20:00,281.42,281.78,281.36,281.69,15626.0,280.4714,280.8302,280.4116,280.7405,15626.0
2025-04-28 15:30:00,281.66,281.8,280.77,281.62,48337.0,280.7106,280.8501,279.8236,280.6707,48337.0
2025-04-28 15:40:00,281.58,282.18,281.52,281.9,18457.0,280.6308,281.2288,280.571,280.9498,18457.0
2025-04-28 15:50:00,281.71,282.57,281.66,281.8,126166.0,280.7604,281.6175,280.7106,280.8501,126166.0
2025-04-29 09:30:00,280.8,282.64,280.8,281.84,17407.0,279.8535,281.6873,279.8535,280.89,17407.0
2025-04-29 09:40:00,281.86,282.65,281.54,282.45,9860.0,280.9099,281.6972,280.591,281.4979,9860.0
2025-04-29 09:50:00,282.5,283.52,282.28,282.94,17069.0,281.5477,282.5643,281.3285,281.9862,17069.0
2025-04-29 10:00:00,282.87,283.77,282.62,283.77,15516.0,281.9165,282.8134,281.6673,282.8134,15516.0
2025-04-29 10:10:00,283.21,283.26,281.79,281.96,9440.0,282.2553,282.3052,280.8401,281.0096,9440.0
2025-04-29 10:20:00,282.11,283.14,281.98,282.42,8573.0,281.159,282.1856,281.0295,281.468,8573.0
2025-04-29 10:30:00,282.61,282.62,281.61,282.38,19012.0,281.6574,281.6673,280.6607,281.4281,19012.0
2025-04-29 10:40:00,282.32,282.6,281.97,282.23,40432.0,281.3683,281.6474,281.0195,281.2786,40432.0
2025-04-29 10:50:00,282.19,283.26,282.08,283.06,12944.0,281.2388,282.3052,281.1291,282.1058,12944.0
2025-04-29 11:00:00,283.27,283.63,282.82,283.63,12538.0,282.3151,282.6739,281.8667,282.6739,12538.0
2025-04-29 11:10:00,283.46,283.88,283.45,283.56,15355.0,282.5045,282.9231,282.4945,282.6042,15355.0
2025-04-29 11:20:00,283.66,284.19,283.32,284.06,19077.0,282.7038,283.232,282.365,283.1025,19077.0
2025-04-29 11:30:00,283.93,283.93,283.09,283.44,6441.0,282.9729,282.9729,282.1357,282.4846,6441.0
2025-04-29 11:40:00,283.45,283.89,283.45,283.72,6248.0,282.4945,282.933,282.4945,282.7636,6248.0
2025-04-29 11:50:00,283.71,284.1,283.55,283.56,9769.0,282.7537,283.1423,282.5942,282.6042,9769.0
2025-04-29 12:00:00,283.56,284.4,283.56,284.28,7099.0,282.6042,283.4413,282.6042,283.3217,7099.0
2025-04-29 12:10:00,284.36,284.6,284.32,284.44,32110.0,283.4015,283.6407,283.3616,283.4812,32110.0
2025-04-29 12:20:00,284.42,284.5,284.25,284.37,8554.0,283.4613,283.541,283.2918,283.4114,8554.0
2025-04-29 12:30:00,284.37,284.37,283.94,284.06,10695.0,283.4114,283.4114,282.9829,283.1025,10695.0
2025-04-29 12:40:00,284.05,284.21,283.56,283.6,8152.0,283.0925,283.252,282.6042,282.644,8152.0
2025-04-29 12:50:00,283.6,284.01,283.56,283.91,17825.0,282.644,283.0526,282.6042,282.953,17825.0
2025-04-29 13:00:00,284.05,284.38,283.93,284.25,13996.0,283.0925,283.4214,282.9729,283.2918,13996.0
2025-04-29 13:10:00,284.18,284.52,283.94,284.37,30001.0,283.2221,283.5609,282.9829,283.4114,30001.0
2025-04-29 13:20:00,284.38,284.66,284.37,284.45,14732.0,283.4214,283.7004,283.4114,283.4912,14732.0
2025-04-29 13:30:00,284.57,284.76,284.44,284.64,15815.0,283.6108,283.8001,283.4812,283.6805,15815.0
2025-04-29 13:40:00,284.71,285.16,284.64,285.07,24409.0,283.7503,284.1988,283.6805,284.1091,24409.0
2025-04-29 13:50:00,285.01,285.13,284.88,284.9,23860.0,284.0493,284.1689,283.9197,283.9396,23860.0
2025-04-29 14:00:00,284.94,284.96,284.51,284.74,9281.0,283.9795,283.9994,283.551,283.7802,9281.0
2025-04-29 14:10:00,284.73,284.8,284.31,284.55,12749.0,283.7702,283.84,283.3516,283.5908,12749.0
2025-04-29 14:20:00,284.66,284.66,284.43,284.51,7971.0,283.7004,283.7004,283.4712,283.551,7971.0
2025-04-29 14:30:00,284.51,284.72,284.45,284.45,9037.0,283.551,283.7602,283.4912,283.4912,9037.0
2025-04-29 14:40:00,284.5,284.58,284.21,284.37,6248.0,283.541,283.6207,283.252,283.4114,6248.0
2025-04-29 14:50:00,284.37,284.47,284.25,284.39,9207.0,283.4114,283.5111,283.2918,283.4314,9207.0
2025-04-29 15:00:00,284.41,284.64,284.37,284.44,12307.0,283.4513,283.6805,283.4114,283.4812,12307.0
2025-04-29 15:10:00,284.5,284.65,284.39,284.56,13547.0,283.541,283.6905,283.4314,283.6008,13547.0
2025-04-29 15:20:00,284.57,284.57,284.17,284.42,17430.0,283.6108,283.6108,283.2121,283.4613,17430.0
2025-04-29 15:30:00,284.42,284.73,284.34,284.66,52667.0,283.4613,283.7702,283.3815,283.7004,52667.0
2025-04-29 15:40:00,284.65,284.97,284.54,284.7,56864.0,283.6905,284.0094,283.5809,283.7403,56864.0
2025-04-29 15:50:00,284.69,285.41,284.49,284.98,123477.0,283.7303,284.4479,283.531,284.0194,123477.0
2025-04-30 09:30:00,286.0,286.0,281.09,281.63,48672.0,285.0359,285.0359,280.1425,280.6807,48672.0
2025-04-30 09:40:00,281.63,281.63,280.0,281.04,20020.0,280.6807,280.6807,279.0562,280.0927,20020.0
2025-04-30 09:50:00,280.75,280.75,279.29,279.96,16064.0,279.8036,279.8036,278.3486,279.0163,16064.0
2025-04-30 10:00:00,280.02,281.39,279.87,281.13,21437.0,279.0761,280.4415,278.9266,280.1823,21437.0
2025-04-30 10:10:00,281.16,282.51,281.15,282.51,19574.0,280.2122,281.5577,280.2023,281.5577,19574.0
2025-04-30 10:20:00,282.34,282.55,281.83,282.11,19885.0,281.3883,281.5976,280.88,281.159,19885.0
2025-04-30 10:30:00,282.15,282.39,281.81,282.29,13249.0,281.1989,281.4381,280.8601,281.3384,13249.0
2025-04-30 10:40:00,282.15,282.9,281.88,282.8,16267.0,281.1989,281.9464,280.9298,281.8467,16267.0
2025-04-30 10:50:00,282.67,283.25,282.51,283.05,12301.0,281.7172,282.2952,281.5577,282.0959,12301.0
2025-04-30 11:00:00,283.11,283.45,282.85,283.41,7664.0,282.1557,282.4945,281.8966,282.4547,7664.0
2025-04-30 11:10:00,283.38,284.01,283.38,283.8,9330.0,282.4248,283.0526,282.4248,282.8433,9330.0
2025-04-30 11:20:00,283.92,284.36,283.89,284.17,6454.0,282.9629,283.4015,282.933,283.2121,6454.0
2025-04-30 11:30:00,284.0,284.5,283.94,284.47,8303.0,283.0427,283.541,282.9829,283.5111,8303.0
2025-04-30 11:40:00,284.37,284.52,284.08,284.42,8221.0,283.4114,283.5609,283.1224,283.4613,8221.0
2025-04-30 11:50:00,284.38,284.4,284.02,284.32,7802.0,283.4214,283.4413,283.0626,283.3616,7802.0
2025-04-30 12:00:00,284.23,284.46,284.0,284.42,5585.0,283.2719,283.5011,283.0427,283.4613,5585.0
2025-04-30 12:10:00,284.29,284.69,284.17,284.55,7171.0,283.3317,283.7303,283.2121,283.5908,7171.0
2025-04-30 12:20:00,284.7,284.88,284.36,284.49,8436.0,283.7403,283.9197,283.4015,283.531,8436.0
2025-04-30 12:30:00,284.37,284.85,284.19,284.77,4872.0,283.4114,283.8898,283.232,283.8101,4872.0
2025-04-30 12:40:00,284.68,285.07,284.68,285.03,2675.0,283.7204,284.1091,283.7204,284.0692,2675.0
2025-04-30 12:50:00,284.91,285.59,284.91,285.38,7004.0,283.9496,284.6273,283.9496,284.418,7004.0
2025-04-30 13:00:00,285.43,285.44,284.64,284.84,6459.0,284.4679,284.4778,283.6805,283.8798,6459.0
2025-04-30 13:10:00,284.82,284.83,284.18,284.67,4716.0,283.8599,283.8699,283.2221,283.7104,4716.0
2025-04-30 13:20:00,284.67,284.94,284.43,284.83,5378.0,283.7104,283.9795,283.4712,283.8699,5378.0
2025-04-30 13:30:00,284.7,284.91,284.6,284.6,6362.0,283.7403,283.9496,283.6407,283.6407,6362.0
2025-04-30 13:40:00,284.52,284.96,284.52,284.56,6123.0,283.5609,283.9994,283.5609,283.6008,6123.0
2025-04-30 13:50:00,284.61,284.94,284.6,284.78,4519.0,283.6506,283.9795,283.6407,283.82,4519.0
2025-04-30 14:00:00,284.69,285.35,284.45,284.46,9983.0,283.7303,284.3881,283.4912,283.5011,9983.0
2025-04-30 14:10:00,284.7,284.87,284.4,284.41,3943.0,283.7403,283.9097,283.4413,283.4513,3943.0
2025-04-30 14:20:00,284.44,284.44,283.62,283.94,13871.0,283.4812,283.4812,282.664,282.9829,13871.0
2025-04-30 14:30:00,284.0,284.11,283.3,283.49,7980.0,283.0427,283.1523,282.345,282.5344,7980.0
2025-04-30 14:40:00,283.53,283.81,283.35,283.73,10296.0,282.5743,282.8533,282.3949,282.7736,10296.0
2025-04-30 14:50:00,283.65,283.89,283.5,283.5,9033.0,282.6939,282.933,282.5444,282.5444,9033.0
2025-04-30 15:00:00,283.56,283.9,283.56,283.85,13000.0,282.6042,282.943,282.6042,282.8932,13000.0
2025-04-30 15:10:00,283.88,284.47,283.78,284.25,13690.0,282.9231,283.5111,282.8234,283.2918,13690.0
2025-04-30 15:20:00,284.38,284.5,283.64,283.64,18808.0,283.4214,283.541,282.6839,282.6839,18808.0
2025-04-30 15:30:00,283.69,283.69,283.04,283.14,23132.0,282.7337,282.7337,282.0859,282.1856,23132.0
2025-04-30 15:40:00,283.15,284.67,283.14,284.58,26647.0,282.1955,283.7104,282.1856,283.6207,26647.0
2025-04-30 15:50:00,284.51,286.62,284.41,285.93,143417.0,283.551,285.6538,283.4513,284.9662,143417.0
2025-05-01 09:30:00,282.65,284.72,281.12,283.55,21239.0,281.6972,283.7602,280.1724,282.5942,21239.0
2025-05-01 09:40:00,284.18,284.43,282.65,283.37,19018.0,283.2221,283.4712,281.6972,282.4148,19018.0
2025-05-01 09:50:00,282.86,284.03,282.71,282.72,13058.0,281.9065,283.0726,281.757,281.767,13058.0
2025-05-01 10:00:00,283.04,283.71,282.4,283.71,19676.0,282.0859,282.7537,281.4481,282.7537,19676.0
2025-05-01 10:10:00,283.85,284.1,283.07,283.07,10887.0,282.8932,283.1423,282.1158,282.1158,10887.0
2025-05-01 10:20:00,283.12,284.09,282.97,283.71,10295.0,282.1656,283.1324,282.0161,282.7537,10295.0
2025-05-01 10:30:00,283.66,283.66,282.29,283.15,13695.0,282.7038,282.7038,281.3384,282.1955,13695.0
2025-05-01 10:40:00,283.25,283.25,282.38,282.61,17355.0,282.2952,282.2952,281.4281,281.6574,17355.0
2025-05-01 10:50:00,282.61,283.73,282.45,283.36,22635.0,281.6574,282.7736,281.4979,282.4048,22635.0
2025-05-01 11:00:00,283.49,283.59,282.78,283.16,11878.0,282.5344,282.6341,281.8268,282.2055,11878.0
2025-05-01 11:10:00,283.07,283.42,282.83,283.39,16188.0,282.1158,282.4646,281.8766,282.4347,16188.0
2025-05-01 11:20:00,283.41,284.0,283.3,283.42,6155.0,282.4547,283.0427,282.345,282.4646,6155.0
2025-05-01 11:30:00,283.25,283.94,283.05,283.63,9548.0,282.2952,282.9829,282.0959,282.6739,9548.0
2025-05-01 11:40:00,283.63,284.33,283.63,284.27,7497.0,282.6739,283.3716,282.6739,283.3118,7497.0
2025-05-01 11:50:00,284.28,284.71,284.1,284.28,7557.0,283.3217,283.7503,283.1423,283.3217,7557.0
2025-05-01 12:00:00,284.3,284.74,284.1,284.74,5063.0,283.3417,283.7802,283.1423,283.7802,5063.0
2025-05-01 12:10:00,284.59,284.59,283.88,283.91,6157.0,283.6307,283.6307,282.9231,282.953,6157.0
2025-05-01 12:20:00,283.91,284.16,283.67,283.85,6854.0,282.953,283.2021,282.7138,282.8932,6854.0
2025-05-01 12:30:00,283.89,284.03,283.58,283.72,3588.0,282.933,283.0726,282.6241,282.7636,3588.0
2025-05-01 12:40:00,283.65,283.65,283.24,283.24,5780.0,282.6939,282.6939,282.2852,282.2852,5780.0
2025-05-01 12:50:00,283.37,283.62,283.33,283.59,2503.0,282.4148,282.664,282.3749,282.6341,2503.0
2025-05-01 13:00:00,283.74,284.12,283.73,283.96,7535.0,282.7836,283.1623,282.7736,283.0028,7535.0
2025-05-01 13:10:00,284.06,284.42,283.96,284.16,7713.0,283.1025,283.4613,283.0028,283.2021,7713.0
2025-05-01 13:20:00,284.2,284.21,283.87,283.88,5122.0,283.242,283.252,282.9131,282.9231,5122.0
2025-05-01 13:30:00,283.88,284.25,283.88,284.0,10780.0,282.9231,283.2918,282.9231,283.0427,10780.0
2025-05-01 13:40:00,283.89,283.89,283.29,283.67,6764.0,282.933,282.933,282.3351,282.7138,6764.0
2025-05-01 13:50:00,283.72,283.88,283.58,283.68,8604.0,282.7636,282.9231,282.6241,282.7238,8604.0
2025-05-01 14:00:00,283.68,284.25,283.68,284.06,13904.0,282.7238,283.2918,282.7238,283.1025,13904.0
2025-05-01 14:10:00,283.99,284.52,283.92,284.41,11026.0,283.0327,283.5609,282.9629,283.4513,11026.0
2025-05-01 14:20:00,284.3,284.3,284.0,284.22,11408.0,283.3417,283.3417,283.0427,283.2619,11408.0
2025-05-01 14:30:00,284.11,284.67,284.08,284.5,9202.0,283.1523,283.7104,283.1224,283.541,9202.0
2025-05-01 14:40:00,284.5,284.64,284.36,284.38,12657.0,283.541,283.6805,283.4015,283.4214,12657.0
2025-05-01 14:50:00,284.35,284.54,284.33,284.54,5172.0,283.3915,283.5809,283.3716,283.5809,5172.0
2025-05-01 15:00:00,284.46,284.84,284.26,284.32,10945.0,283.5011,283.8798,283.3018,283.3616,10945.0
2025-05-01 15:10:00,284.17,284.41,284.0,284.13,13660.0,283.2121,283.4513,283.0427,283.1722,13660.0
2025-05-01 15:20:00,284.25,284.41,284.16,284.4,14082.0,283.2918,283.4513,283.2021,283.4413,14082.0
2025-05-01 15:30:00,284.37,284.55,284.21,284.43,13891.0,283.4114,283.5908,283.252,283.4712,13891.0
2025-05-01 15:40:00,284.38,285.06,284.38,284.97,18998.0,283.4214,284.0991,283.4214,284.0094,18998.0
2025-05-01 15:50:00,284.99,284.99,283.05,283.19,88131.0,284.0293,284.0293,282.0959,282.2354,88131.0
2025-05-02 09:30:00,285.71,287.56,283.85,286.62,25905.0,284.7469,286.5907,282.8932,285.6538,25905.0
2025-05-02 09:40:00,286.47,286.67,285.58,286.34,10465.0,285.5043,285.7037,284.6173,285.3748,10465.0
2025-05-02 09:50:00,286.35,286.35,283.8,284.98,18371.0,285.3848,285.3848,282.8433,284.0194,18371.0
2025-05-02 10:00:00,284.98,285.26,284.34,284.82,13735.0,284.0194,284.2984,283.3815,283.8599,13735.0
2025-05-02 10:10:00,285.15,285.9,285.14,285.84,4967.0,284.1888,284.9363,284.1788,284.8765,4967.0
2025-05-02 10:20:00,285.72,286.58,285.66,286.57,7470.0,284.7569,285.614,284.6971,285.604,7470.0
2025-05-02 10:30:00,286.61,287.0,286.33,286.95,4799.0,285.6439,286.0326,285.3648,285.9827,4799.0
2025-05-02 10:40:00,286.93,287.01,286.6,286.81,1975.0,285.9628,286.0425,285.6339,285.8432,1975.0
2025-05-02 10:50:00,287.07,287.53,286.98,287.42,8151.0,286.1023,286.5608,286.0126,286.4511,8151.0
2025-05-02 11:00:00,287.31,287.53,286.6,286.6,51188.0,286.3415,286.5608,285.6339,285.6339,51188.0
2025-05-02 11:10:00,286.95,286.95,286.06,286.38,4302.0,285.9827,285.9827,285.0957,285.4147,4302.0
2025-05-02 11:20:00,286.38,286.46,286.05,286.05,9761.0,285.4147,285.4944,285.0858,285.0858,9761.0
2025-05-02 11:30:00,286.1,286.54,286.04,286.52,4612.0,285.1356,285.5741,285.0758,285.5542,4612.0
2025-05-02 11:40:00,286.5,286.52,286.2,286.27,6676.0,285.5342,285.5542,285.2353,285.305,6676.0
2025-05-02 11:50:00,286.31,286.76,286.3,286.6,2989.0,285.3449,285.7934,285.3349,285.6339,2989.0
2025-05-02 12:00:00,286.53,286.92,286.47,286.47,5326.0,285.5641,285.9528,285.5043,285.5043,5326.0
2025-05-02 12:10:00,286.56,286.72,286.37,286.37,3911.0,285.594,285.7535,285.4047,285.4047,3911.0
2025-05-02 12:20:00,286.41,286.54,286.1,286.1,8028.0,285.4446,285.5741,285.1356,285.1356,8028.0
2025-05-02 12:30:00,286.27,286.35,285.93,286.17,3275.0,285.305,285.3848,284.9662,285.2054,3275.0
2025-05-02 12:40:00,286.17,286.17,285.71,285.76,1795.0,285.2054,285.2054,284.7469,284.7967,1795.0
2025-05-02 12:50:00,285.78,286.39,285.71,286.3,4889.0,284.8167,285.4246,284.7469,285.3349,4889.0
2025-05-02 13:00:00,286.42,286.6,286.23,286.23,7243.0,285.4545,285.6339,285.2652,285.2652,7243.0
2025-05-02 13:10:00,286.16,286.18,285.53,285.96,9119.0,285.1954,285.2153,284.5675,284.9961,9119.0
2025-05-02 13:20:00,285.92,285.92,285.46,285.51,7337.0,284.9562,284.9562,284.4978,284.5476,7337.0
2025-05-02 13:30:00,285.46,285.7,285.46,285.48,5242.0,284.4978,284.7369,284.4978,284.5177,5242.0
2025-05-02 13:40:00,285.62,286.14,285.6,286.01,4847.0,284.6572,285.1755,284.6373,285.0459,4847.0
2025-05-02 13:50:00,286.15,286.21,285.9,285.91,9930.0,285.1854,285.2452,284.9363,284.9462,9930.0
2025-05-02 14:00:00,285.91,286.08,285.7,285.76,9424.0,284.9462,285.1157,284.7369,284.7967,9424.0
2025-05-02 14:10:00,285.77,286.0,285.52,286.0,8307.0,284.8067,285.0359,284.5576,285.0359,8307.0
2025-05-02 14:20:00,285.99,286.17,285.72,286.14,12691.0,285.026,285.2054,284.7569,285.1755,12691.0
2025-05-02 14:30:00,286.19,286.55,286.04,286.06,20156.0,285.2253,285.5841,285.0758,285.0957,20156.0
2025-05-02 14:40:00,286.09,286.41,286.04,286.04,17427.0,285.1256,285.4446,285.0758,285.0758,17427.0
2025-05-02 14:50:00,286.07,286.66,285.95,286.56,15163.0,285.1057,285.6937,284.9861,285.594,15163.0
2025-05-02 15:00:00,286.55,286.66,286.34,286.51,5603.0,285.5841,285.6937,285.3748,285.5442,5603.0
2025-05-02 15:10:00,286.5,286.91,286.32,286.9,26360.0,285.5342,285.9429,285.3549,285.9329,26360.0
2025-05-02 15:20:00,286.97,287.35,286.92,287.02,58123.0,286.0027,286.3814,285.9528,286.0525,58123.0
2025-05-02 15:30:00,287.06,287.72,286.98,287.62,17300.0,286.0924,286.7501,286.0126,286.6505,17300.0
2025-05-02 15:40:00,287.49,287.79,286.97,286.98,14898.0,286.5209,286.8199,286.0027,286.0126,14898.0
2025-05-02 15:50:00,287.02,287.64,286.81,287.24,96048.0,286.0525,286.6704,285.8432,286.2718,96048.0
2025-05-05 09:30:00,287.12,287.22,284.91,286.16,27089.0,286.1522,286.2518,283.9496,285.1954,27089.0
2025-05-05 09:40:00,285.99,286.17,284.49,285.44,9476.0,285.026,285.2054,283.531,284.4778,9476.0
2025-05-05 09:50:00,285.41,285.63,284.95,285.21,13197.0,284.4479,284.6672,283.9895,284.2486,13197.0
2025-05-05 10:00:00,285.41,286.56,285.15,286.56,8591.0,284.4479,285.594,284.1888,285.594,8591.0
2025-05-05 10:10:00,286.55,287.32,286.55,287.32,2588.0,285.5841,286.3515,285.5841,286.3515,2588.0
2025-05-05 10:20:00,287.01,287.16,286.71,287.03,7155.0,286.0425,286.192,285.7435,286.0625,7155.0
2025-05-05 10:30:00,286.89,287.64,286.82,287.63,16791.0,285.9229,286.6704,285.8532,286.6604,16791.0
2025-05-05 10:40:00,287.49,288.04,287.49,288.01,8266.0,286.5209,287.0691,286.5209,287.0392,8266.0
2025-05-05 10:50:00,288.13,288.13,287.28,287.48,7899.0,287.1588,287.1588,286.3116,286.5109,7899.0
2025-05-05 11:00:00,287.48,287.79,287.2,287.29,4669.0,286.5109,286.8199,286.2319,286.3216,4669.0
2025-05-05 11:10:00,287.39,287.9,287.35,287.72,3404.0,286.4212,286.9295,286.3814,286.7501,3404.0
2025-05-05 11:20:00,287.88,288.29,287.7,287.7,6182.0,286.9096,287.3182,286.7302,286.7302,6182.0
2025-05-05 11:30:00,287.97,288.0,287.75,287.87,4827.0,286.9993,287.0292,286.78,286.8996,4827.0
2025-05-05 11:40:00,287.81,288.74,287.81,288.7,4915.0,286.8398,287.7667,286.8398,287.7268,4915.0
2025-05-05 11:50:00,288.72,288.75,288.38,288.73,4734.0,287.7468,287.7767,287.4079,287.7567,4734.0
2025-05-05 12:00:00,288.72,289.06,288.59,288.92,7819.0,287.7468,288.0856,287.6172,287.9461,7819.0
2025-05-05 12:10:00,288.98,289.02,288.45,288.51,6071.0,288.0059,288.0458,287.4777,287.5375,6071.0
2025-05-05 12:20:00,288.52,288.95,288.41,288.95,7767.0,287.5474,287.976,287.4378,287.976,7767.0
2025-05-05 12:30:00,288.8,288.8,288.59,288.61,2091.0,287.8265,287.8265,287.6172,287.6371,2091.0
2025-05-05 12:40:00,288.6,288.71,288.18,288.22,7115.0,287.6272,287.7368,287.2086,287.2484,7115.0
2025-05-05 12:50:00,288.33,288.33,288.15,288.3,5015.0,287.3581,287.3581,287.1787,287.3282,5015.0
2025-05-05 13:00:00,288.26,288.3,288.17,288.2,2300.0,287.2883,287.3282,287.1986,287.2285,2300.0
2025-05-05 13:10:00,288.27,288.27,288.05,288.13,3904.0,287.2983,287.2983,287.079,287.1588,3904.0
2025-05-05 13:20:00,287.98,288.04,287.68,287.91,5062.0,287.0093,287.0691,286.7103,286.9395,5062.0
2025-05-05 13:30:00,288.05,288.18,287.91,287.95,8206.0,287.079,287.2086,286.9395,286.9794,8206.0
2025-05-05 13:40:00,288.07,288.5,288.07,288.4,3122.0,287.099,287.5275,287.099,287.4278,3122.0
2025-05-05 13:50:00,288.51,288.51,288.23,288.23,4519.0,287.5375,287.5375,287.2584,287.2584,4519.0
2025-05-05 14:00:00,288.36,288.51,288.1,288.34,6035.0,287.388,287.5375,287.1289,287.368,6035.0
2025-05-05 14:10:00,288.28,288.57,288.27,288.53,5551.0,287.3082,287.5973,287.2983,287.5574,5551.0
2025-05-05 14:20:00,288.53,288.83,288.52,288.56,8888.0,287.5574,287.8564,287.5474,287.5873,8888.0
2025-05-05 14:30:00,288.56,288.65,288.35,288.64,8365.0,287.5873,287.677,287.378,287.667,8365.0
2025-05-05 14:40:00,288.64,288.77,288.52,288.52,5249.0,287.667,287.7966,287.5474,287.5474,5249.0
2025-05-05 14:50:00,288.66,288.72,288.32,288.51,6850.0,287.687,287.7468,287.3481,287.5375,6850.0
2025-05-05 15:00:00,288.42,288.56,288.26,288.48,4290.0,287.4478,287.5873,287.2883,287.5076,4290.0
2025-05-05 15:10:00,288.49,288.71,288.39,288.39,10742.0,287.5175,287.7368,287.4179,287.4179,10742.0
2025-05-05 15:20:00,288.37,288.4,288.03,288.3,5861.0,287.3979,287.4278,287.0591,287.3282,5861.0
2025-05-05 15:30:00,288.22,288.55,287.96,288.3,7011.0,287.2484,287.5773,286.9893,287.3282,7011.0
2025-05-05 15:40:00,288.31,288.4,288.01,288.01,10334.0,287.3381,287.4278,287.0392,287.0392,10334.0
2025-05-05 15:50:00,288.14,288.14,287.64,287.86,70070.0,287.1687,287.1687,286.6704,286.8897,70070.0
2025-05-06 09:30:00,286.95,288.01,286.86,287.68,21567.0,285.9827,287.0392,285.893,286.7103,21567.0
2025-05-06 09:40:00,287.69,288.02,286.8,286.8,12893.0,286.7202,287.0491,285.8332,285.8332,12893.0
2025-05-06 09:50:00,286.83,287.3,286.5,287.3,4235.0,285.8631,286.3316,285.5342,286.3316,4235.0
2025-05-06 10:00:00,287.11,287.7,287.11,287.38,7769.0,286.1422,286.7302,286.1422,286.4113,7769.0
2025-05-06 10:10:00,287.38,288.22,287.3,288.22,6218.0,286.4113,287.2484,286.3316,287.2484,6218.0
2025-05-06 10:20:00,288.38,288.66,288.06,288.42,5797.0,287.4079,287.687,287.089,287.4478,5797.0
2025-05-06 10:30:00,288.45,288.86,288.27,288.27,10527.0,287.4777,287.8863,287.2983,287.2983,10527.0
2025-05-06 10:40:00,288.21,289.35,288.12,289.29,6452.0,287.2385,288.3746,287.1488,288.3148,6452.0
2025-05-06 10:50:00,289.23,289.61,288.99,289.45,8070.0,288.255,288.6338,288.0159,288.4743,8070.0
2025-05-06 11:00:00,289.46,289.64,289.1,289.39,12335.0,288.4843,288.6637,288.1255,288.4145,12335.0
2025-05-06 11:10:00,289.44,289.49,289.29,289.29,2572.0,288.4643,288.5142,288.3148,288.3148,2572.0
2025-05-06 11:20:00,289.31,289.73,289.28,289.35,6179.0,288.3348,288.7534,288.3049,288.3746,6179.0
2025-05-06 11:30:00,289.37,289.58,289.37,289.44,3728.0,288.3946,288.6039,288.3946,288.4643,3728.0
2025-05-06 11:40:00,289.44,289.65,289.2,289.37,10610.0,288.4643,288.6736,288.2251,288.3946,10610.0
2025-05-06 11:50:00,289.37,289.45,288.95,288.96,8785.0,288.3946,288.4743,287.976,287.986,8785.0
2025-05-06 12:00:00,289.03,289.07,288.86,288.98,3678.0,288.0557,288.0956,287.8863,288.0059,3678.0
2025-05-06 12:10:00,289.06,289.81,289.04,289.66,15947.0,288.0856,288.8331,288.0657,288.6836,15947.0
2025-05-06 12:20:00,289.52,289.53,288.9,288.91,11273.0,288.5441,288.554,287.9262,287.9361,11273.0
2025-05-06 12:30:00,288.92,289.31,288.85,288.97,7942.0,287.9461,288.3348,287.8763,287.9959,7942.0
2025-05-06 12:40:00,288.98,288.98,288.61,288.74,2400.0,288.0059,288.0059,287.6371,287.7667,2400.0
2025-05-06 12:50:00,288.62,288.89,288.61,288.81,5628.0,287.6471,287.9162,287.6371,287.8365,5628.0
2025-05-06 13:00:00,288.91,289.34,288.67,289.32,7778.0,287.9361,288.3647,287.6969,288.3447,7778.0
2025-05-06 13:10:00,289.32,289.79,289.24,289.69,6854.0,288.3447,288.8132,288.265,288.7135,6854.0
2025-05-06 13:20:00,289.57,289.57,289.26,289.36,3544.0,288.5939,288.5939,288.2849,288.3846,3544.0
2025-05-06 13:30:00,289.36,289.36,288.8,288.82,3300.0,288.3846,288.3846,287.8265,287.8464,3300.0
2025-05-06 13:40:00,288.74,288.77,288.56,288.64,3917.0,287.7667,287.7966,287.5873,287.667,3917.0
2025-05-06 13:50:00,288.63,288.65,288.52,288.55,6476.0,287.6571,287.677,287.5474,287.5773,6476.0
2025-05-06 14:00:00,288.57,289.12,288.54,288.97,6256.0,287.5973,288.1454,287.5674,287.9959,6256.0
2025-05-06 14:10:00,288.93,289.0,288.68,288.96,2621.0,287.9561,288.0258,287.7069,287.986,2621.0
2025-05-06 14:20:00,289.0,289.28,288.86,289.28,6341.0,288.0258,288.3049,287.8863,288.3049,6341.0
2025-05-06 14:30:00,289.39,289.69,289.3,289.6,11133.0,288.4145,288.7135,288.3248,288.6238,11133.0
2025-05-06 14:40:00,289.6,289.69,289.29,289.47,5459.0,288.6238,288.7135,288.3148,288.4942,5459.0
2025-05-06 14:50:00,289.37,289.75,289.36,289.63,3685.0,288.3946,288.7733,288.3846,288.6537,3685.0
2025-05-06 15:00:00,289.56,289.71,289.21,289.25,5214.0,288.5839,288.7334,288.2351,288.275,5214.0
2025-05-06 15:10:00,289.25,289.5,289.18,289.24,14699.0,288.275,288.5241,288.2052,288.265,14699.0
2025-05-06 15:20:00,289.24,289.31,289.03,289.21,9034.0,288.265,288.3348,288.0557,288.2351,9034.0
2025-05-06 15:30:00,289.29,289.57,289.29,289.49,9687.0,288.3148,288.5939,288.3148,288.5142,9687.0
2025-05-06 15:40:00,289.45,289.79,289.34,289.34,20251.0,288.4743,288.8132,288.3647,288.3647,20251.0
2025-05-06 15:50:00,289.46,289.46,288.72,288.93,80249.0,288.4843,288.4843,287.7468,287.9561,80249.0
2025-05-07 09:30:00,289.0,290.57,289.0,289.96,26527.0,288.0258,289.5905,288.0258,288.9826,26527.0
2025-05-07 09:40:00,289.96,290.51,289.84,290.38,5607.0,288.9826,289.5307,288.863,289.4012,5607.0
2025-05-07 09:50:00,290.04,290.81,290.04,290.65,5457.0,289.0623,289.8297,289.0623,289.6703,5457.0
2025-05-07 10:00:00,290.29,290.33,290.13,290.21,3636.0,289.3115,289.3513,289.152,289.2317,3636.0
2025-05-07 10:10:00,290.27,290.72,290.08,290.44,6642.0,289.2915,289.74,289.1022,289.461,6642.0
2025-05-07 10:20:00,290.48,290.57,290.12,290.13,5524.0,289.5008,289.5905,289.142,289.152,5524.0
2025-05-07 10:30:00,290.07,290.16,289.62,289.74,7393.0,289.0922,289.1819,288.6437,288.7633,7393.0
2025-05-07 10:40:00,289.74,289.98,289.69,289.76,5568.0,288.7633,289.0025,288.7135,288.7833,5568.0
2025-05-07 10:50:00,289.72,290.22,289.61,290.22,6247.0,288.7434,289.2417,288.6338,289.2417,6247.0
2025-05-07 11:00:00,290.4,290.49,290.05,290.28,6228.0,289.4211,289.5108,289.0723,289.3015,6228.0
2025-05-07 11:10:00,290.2,290.26,289.94,290.1,6549.0,289.2218,289.2816,288.9627,289.1221,6549.0
2025-05-07 11:20:00,290.22,290.63,290.19,290.6,22968.0,289.2417,289.6503,289.2118,289.6204,22968.0
2025-05-07 11:30:00,290.47,290.61,290.42,290.59,15030.0,289.4909,289.6304,289.441,289.6105,15030.0
2025-05-07 11:40:00,290.65,290.77,289.92,289.93,10332.0,289.6703,289.7899,288.9427,288.9527,10332.0
2025-05-07 11:50:00,289.92,290.37,289.89,290.37,4909.0,288.9427,289.3912,288.9128,289.3912,4909.0
2025-05-07 12:00:00,290.26,290.57,290.07,290.07,4523.0,289.2816,289.5905,289.0922,289.0922,4523.0
2025-05-07 12:10:00,290.06,290.32,289.98,290.28,9212.0,289.0822,289.3414,289.0025,289.3015,9212.0
2025-05-07 12:20:00,290.29,290.29,289.56,289.56,5731.0,289.3115,289.3115,288.5839,288.5839,5731.0
2025-05-07 12:30:00,289.67,290.15,289.67,290.04,4350.0,288.6936,289.1719,288.6936,289.0623,4350.0
2025-05-07 12:40:00,290.15,290.31,290.06,290.21,14536.0,289.1719,289.3314,289.0822,289.2317,14536.0
2025-05-07 12:50:00,290.23,290.59,290.19,290.55,8670.0,289.2517,289.6105,289.2118,289.5706,8670.0
2025-05-07 13:00:00,290.56,290.79,290.49,290.64,8385.0,289.5806,289.8098,289.5108,289.6603,8385.0
2025-05-07 13:10:00,290.68,290.81,290.61,290.72,2582.0,289.7002,289.8297,289.6304,289.74,2582.0
2025-05-07 13:20:00,290.71,290.71,290.42,290.53,2277.0,289.7301,289.7301,289.441,289.5507,2277.0
2025-05-07 13:30:00,290.56,290.63,290.37,290.51,39556.0,289.5806,289.6503,289.3912,289.5307,39556.0
2025-05-07 13:40:00,290.51,290.79,290.41,290.55,4266.0,289.5307,289.8098,289.4311,289.5706,4266.0
2025-05-07 13:50:00,290.61,290.63,289.87,290.38,16689.0,289.6304,289.6503,288.8929,289.4012,16689.0
2025-05-07 14:00:00,290.16,290.7,289.44,289.62,11148.0,289.1819,289.7201,288.4643,288.6437,11148.0
2025-05-07 14:10:00,289.33,289.85,289.31,289.61,13833.0,288.3547,288.873,288.3348,288.6338,13833.0
2025-05-07 14:20:00,289.59,289.75,289.18,289.3,10511.0,288.6138,288.7733,288.2052,288.3248,10511.0
2025-05-07 14:30:00,289.21,290.9,289.21,290.67,19938.0,288.2351,289.9194,288.2351,289.6902,19938.0
2025-05-07 14:40:00,290.56,291.0,289.72,289.72,15366.0,289.5806,290.0191,288.7434,288.7434,15366.0
2025-05-07 14:50:00,290.09,291.21,289.84,290.87,9233.0,289.1121,290.2284,288.863,289.8895,9233.0
2025-05-07 15:00:00,290.82,290.89,290.26,290.55,4630.0,289.8397,289.9094,289.2816,289.5706,4630.0
2025-05-07 15:10:00,290.33,290.33,289.97,290.21,6850.0,289.3513,289.3513,288.9926,289.2317,6850.0
2025-05-07 15:20:00,290.37,290.42,289.56,289.63,9125.0,289.3912,289.441,288.5839,288.6537,9125.0
2025-05-07 15:30:00,289.63,289.98,289.46,289.69,7492.0,288.6537,289.0025,288.4843,288.7135,7492.0
2025-05-07 15:40:00,289.76,290.6,289.48,290.06,26952.0,288.7833,289.6204,288.5042,289.0822,26952.0
2025-05-07 15:50:00,289.9,290.75,289.85,290.29,72882.0,288.9228,289.7699,288.873,289.3115,72882.0
2025-05-08 09:30:00,289.29,291.08,289.29,290.15,26485.0,288.3148,290.0988,288.3148,289.1719,26485.0
2025-05-08 09:40:00,290.52,291.37,290.44,291.16,7185.0,289.5407,290.3878,289.461,290.1785,7185.0
2025-05-08 09:50:00,290.87,291.35,290.83,291.14,10444.0,289.8895,290.3679,289.8497,290.1586,10444.0
2025-05-08 10:00:00,291.14,291.65,290.8,291.25,18636.0,290.1586,290.6669,289.8198,290.2682,18636.0
2025-05-08 10:10:00,291.15,291.15,290.18,290.9,14347.0,290.1686,290.1686,289.2018,289.9194,14347.0
2025-05-08 10:20:00,291.11,291.51,291.11,291.12,2471.0,290.1287,290.5274,290.1287,290.1387,2471.0
2025-05-08 10:30:00,291.13,291.55,291.0,291.41,3140.0,290.1486,290.5672,290.0191,290.4277,3140.0
2025-05-08 10:40:00,291.2,291.35,291.02,291.33,9133.0,290.2184,290.3679,290.039,290.348,9133.0
2025-05-08 10:50:00,291.26,291.48,290.94,290.99,13129.0,290.2782,290.4975,289.9593,290.0091,13129.0
2025-05-08 11:00:00,291.08,291.08,290.3,290.67,16916.0,290.0988,290.0988,289.3214,289.6902,16916.0
2025-05-08 11:10:00,290.8,291.64,290.78,291.53,2916.0,289.8198,290.6569,289.7998,290.5473,2916.0
2025-05-08 11:20:00,291.47,292.34,291.47,292.06,6875.0,290.4875,291.3546,290.4875,291.0755,6875.0
2025-05-08 11:30:00,291.74,292.26,291.74,292.26,2912.0,290.7566,291.2748,290.7566,291.2748,2912.0
2025-05-08 11:40:00,292.34,292.84,292.19,292.57,6141.0,291.3546,291.8529,291.2051,291.5838,6141.0
2025-05-08 11:50:00,292.69,292.77,292.25,292.53,110035.0,291.7034,291.7831,291.2649,291.5439,110035.0
2025-05-08 12:00:00,292.68,292.83,292.45,292.72,3886.0,291.6934,291.8429,291.4642,291.7333,3886.0
2025-05-08 12:10:00,292.87,292.87,292.32,292.67,7181.0,291.8828,291.8828,291.3346,291.6834,7181.0
2025-05-08 12:20:00,292.77,292.89,292.04,292.04,5852.0,291.7831,291.9027,291.0556,291.0556,5852.0
2025-05-08 12:30:00,292.04,292.49,292.04,292.33,4939.0,291.0556,291.5041,291.0556,291.3446,4939.0
2025-05-08 12:40:00,292.46,292.72,292.36,292.53,3303.0,291.4742,291.7333,291.3745,291.5439,3303.0
2025-05-08 12:50:00,292.5,292.79,292.5,292.7,2322.0,291.514,291.803,291.514,291.7133,2322.0
2025-05-08 13:00:00,292.55,292.63,292.46,292.46,2236.0,291.5639,291.6436,291.4742,291.4742,2236.0
2025-05-08 13:10:00,292.42,292.59,292.19,292.59,6420.0,291.4343,291.6037,291.2051,291.6037,6420.0
2025-05-08 13:20:00,292.51,292.55,292.06,292.21,9453.0,291.524,291.5639,291.0755,291.225,9453.0
2025-05-08 13:30:00,292.01,292.01,291.74,291.74,1662.0,291.0257,291.0257,290.7566,290.7566,1662.0
2025-05-08 13:40:00,291.83,292.03,291.78,291.93,3435.0,290.8463,291.0456,290.7964,290.9459,3435.0
2025-05-08 13:50:00,291.85,291.87,291.33,291.47,4011.0,290.8662,290.8861,290.348,290.4875,4011.0
2025-05-08 14:00:00,291.58,291.91,291.58,291.88,1573.0,290.5971,290.926,290.5971,290.8961,1573.0
2025-05-08 14:10:00,291.97,292.09,291.76,291.81,4193.0,290.9858,291.1054,290.7765,290.8263,4193.0
2025-05-08 14:20:00,291.86,291.98,291.61,291.67,9253.0,290.8762,290.9958,290.627,290.6868,9253.0
2025-05-08 14:30:00,291.76,291.84,291.56,291.56,1608.0,290.7765,290.8562,290.5772,290.5772,1608.0
2025-05-08 14:40:00,291.37,291.72,291.25,291.29,7637.0,290.3878,290.7367,290.2682,290.3081,7637.0
2025-05-08 14:50:00,291.19,291.27,290.91,290.91,4721.0,290.2084,290.2882,289.9294,289.9294,4721.0
2025-05-08 15:00:00,290.85,291.04,290.55,290.63,8677.0,289.8696,290.0589,289.5706,289.6503,8677.0
2025-05-08 15:10:00,290.5,290.6,290.3,290.6,9204.0,289.5208,289.6204,289.3214,289.6204,9204.0
2025-05-08 15:20:00,290.67,290.96,290.43,290.67,4748.0,289.6902,289.9792,289.451,289.6902,4748.0
2025-05-08 15:30:00,290.59,290.64,290.34,290.55,5505.0,289.6105,289.6603,289.3613,289.5706,5505.0
2025-05-08 15:40:00,290.43,290.43,289.68,289.77,28759.0,289.451,289.451,288.7035,288.7932,28759.0
2025-05-08 15:50:00,289.67,289.71,288.82,289.15,68854.0,288.6936,288.7334,287.8464,288.1753,68854.0
2025-05-09 09:30:00,288.8,289.36,288.08,289.15,20316.0,287.8265,288.3846,287.1089,288.1753,20316.0
2025-05-09 09:40:00,288.75,289.1,288.56,289.07,7725.0,287.7767,288.1255,287.5873,288.0956,7725.0
2025-05-09 09:50:00,288.98,289.65,288.93,289.36,6562.0,288.0059,288.6736,287.9561,288.3846,6562.0
2025-05-09 10:00:00,289.38,289.72,289.13,289.72,7489.0,288.4045,288.7434,288.1554,288.7434,7489.0
2025-05-09 10:10:00,289.62,290.05,289.56,289.98,17293.0,288.6437,289.0723,288.5839,289.0025,17293.0
2025-05-09 10:20:00,289.9,290.51,289.85,290.51,2074.0,288.9228,289.5307,288.873,289.5307,2074.0
2025-05-09 10:30:00,290.53,290.53,289.82,289.9,5159.0,289.5507,289.5507,288.8431,288.9228,5159.0
2025-05-09 10:40:00,290.17,290.44,289.93,290.01,5116.0,289.1919,289.461,288.9527,289.0324,5116.0
2025-05-09 10:50:00,289.97,290.42,289.85,290.11,6821.0,288.9926,289.441,288.873,289.1321,6821.0
2025-05-09 11:00:00,290.15,290.49,290.15,290.3,3293.0,289.1719,289.5108,289.1719,289.3214,3293.0
2025-05-09 11:10:00,290.3,290.3,289.83,289.87,4554.0,289.3214,289.3214,288.853,288.8929,4554.0
2025-05-09 11:20:00,289.65,289.99,289.35,289.85,5465.0,288.6736,289.0125,288.3746,288.873,5465.0
2025-05-09 11:30:00,289.95,290.27,289.7,290.02,5411.0,288.9726,289.2915,288.7235,289.0424,5411.0
2025-05-09 11:40:00,290.24,290.24,290.04,290.16,2932.0,289.2616,289.2616,289.0623,289.1819,2932.0
2025-05-09 11:50:00,290.06,290.62,289.94,290.62,1869.0,289.0822,289.6404,288.9627,289.6404,1869.0
2025-05-09 12:00:00,290.62,290.62,290.12,290.18,2746.0,289.6404,289.6404,289.142,289.2018,2746.0
2025-05-09 12:10:00,290.06,290.4,290.05,290.19,1387.0,289.0822,289.4211,289.0723,289.2118,1387.0
2025-05-09 12:20:00,290.38,290.38,289.97,290.05,1071.0,289.4012,289.4012,288.9926,289.0723,1071.0
2025-05-09 12:30:00,289.89,290.09,289.76,290.03,5342.0,288.9128,289.1121,288.7833,289.0523,5342.0
2025-05-09 12:40:00,289.93,289.93,289.52,289.76,2871.0,288.9527,288.9527,288.5441,288.7833,2871.0
2025-05-09 12:50:00,289.65,289.79,289.53,289.72,2106.0,288.6736,288.8132,288.554,288.7434,2106.0
2025-05-09 13:00:00,289.49,289.76,289.41,289.76,2466.0,288.5142,288.7833,288.4344,288.7833,2466.0
2025-05-09 13:10:00,289.77,290.34,289.77,290.34,9706.0,288.7932,289.3613,288.7932,289.3613,9706.0
2025-05-09 13:20:00,290.18,290.35,289.9,290.23,8407.0,289.2018,289.3713,288.9228,289.2517,8407.0
2025-05-09 13:30:00,290.43,290.53,290.09,290.37,2765.0,289.451,289.5507,289.1121,289.3912,2765.0
2025-05-09 13:40:00,290.48,290.82,290.48,290.63,6359.0,289.5008,289.8397,289.5008,289.6503,6359.0
2025-05-09 13:50:00,290.62,290.79,290.49,290.69,2790.0,289.6404,289.8098,289.5108,289.7101,2790.0
2025-05-09 14:00:00,290.79,290.94,290.52,290.53,2504.0,289.8098,289.9593,289.5407,289.5507,2504.0
2025-05-09 14:10:00,290.53,290.87,290.37,290.44,4632.0,289.5507,289.8895,289.3912,289.461,4632.0
2025-05-09 14:20:00,290.53,290.73,290.37,290.37,2924.0,289.5507,289.75,289.3912,289.3912,2924.0
2025-05-09 14:30:00,290.48,290.78,290.48,290.64,8627.0,289.5008,289.7998,289.5008,289.6603,8627.0
2025-05-09 14:40:00,290.66,290.95,290.6,290.82,6810.0,289.6802,289.9692,289.6204,289.8397,6810.0
2025-05-09 14:50:00,290.82,290.84,290.55,290.62,5580.0,289.8397,289.8596,289.5706,289.6404,5580.0
2025-05-09 15:00:00,290.67,290.81,290.57,290.81,5528.0,289.6902,289.8297,289.5905,289.8297,5528.0
2025-05-09 15:10:00,290.86,290.93,290.55,290.93,7884.0,289.8796,289.9493,289.5706,289.9493,7884.0
2025-05-09 15:20:00,291.0,291.0,290.45,290.47,8587.0,290.0191,290.0191,289.4709,289.4909,8587.0
2025-05-09 15:30:00,290.38,290.49,290.22,290.39,7277.0,289.4012,289.5108,289.2417,289.4111,7277.0
2025-05-09 15:40:00,290.42,290.48,289.98,290.09,12004.0,289.441,289.5008,289.0025,289.1121,12004.0
2025-05-09 15:50:00,290.14,290.42,289.62,289.8,39498.0,289.162,289.441,288.6437,288.8231,39498.0
2025-05-12 09:30:00,289.01,291.23,282.3,282.84,47611.0,288.0358,290.2483,281.3484,281.8866,47611.0
2025-05-12 09:40:00,282.33,284.12,282.27,284.12,28087.0,281.3783,283.1623,281.3185,283.1623,28087.0
2025-05-12 09:50:00,284.0,285.51,284.0,285.47,21273.0,283.0427,284.5476,283.0427,284.5077,21273.0
2025-05-12 10:00:00,285.33,285.35,284.06,284.3,13609.0,284.3682,284.3881,283.1025,283.3417,13609.0
2025-05-12 10:10:00,284.21,285.95,284.2,285.39,11298.0,283.252,284.9861,283.242,284.428,11298.0
2025-05-12 10:20:00,285.64,285.9,285.02,285.61,9763.0,284.6771,284.9363,284.0592,284.6472,9763.0
2025-05-12 10:30:00,285.71,286.57,285.61,286.25,13253.0,284.7469,285.604,284.6472,285.2851,13253.0
2025-05-12 10:40:00,286.24,286.68,285.75,286.68,5640.0,285.2751,285.7136,284.7868,285.7136,5640.0
2025-05-12 10:50:00,286.69,287.3,286.68,286.75,6287.0,285.7236,286.3316,285.7136,285.7834,6287.0
2025-05-12 11:00:00,286.92,287.29,286.76,286.84,9013.0,285.9528,286.3216,285.7934,285.8731,9013.0
2025-05-12 11:10:00,286.9,287.1,286.15,286.17,8806.0,285.9329,286.1322,285.1854,285.2054,8806.0
2025-05-12 11:20:00,286.0,286.01,285.26,285.46,10637.0,285.0359,285.0459,284.2984,284.4978,10637.0
2025-05-12 11:30:00,285.56,286.25,285.56,286.12,9537.0,284.5974,285.2851,284.5974,285.1555,9537.0
2025-05-12 11:40:00,286.12,286.61,286.11,286.43,7915.0,285.1555,285.6439,285.1456,285.4645,7915.0
2025-05-12 11:50:00,286.41,286.98,286.41,286.57,8627.0,285.4446,286.0126,285.4446,285.604,8627.0
2025-05-12 12:00:00,286.57,286.62,285.99,286.1,8621.0,285.604,285.6538,285.026,285.1356,8621.0
2025-05-12 12:10:00,286.22,286.23,285.86,286.06,11856.0,285.2552,285.2652,284.8964,285.0957,11856.0
2025-05-12 12:20:00,286.0,286.8,285.88,286.67,9962.0,285.0359,285.8332,284.9163,285.7037,9962.0
2025-05-12 12:30:00,286.7,286.7,286.12,286.18,3351.0,285.7336,285.7336,285.1555,285.2153,3351.0
2025-05-12 12:40:00,286.38,286.92,286.28,286.92,6527.0,285.4147,285.9528,285.315,285.9528,6527.0
2025-05-12 12:50:00,286.92,287.31,286.88,287.11,4222.0,285.9528,286.3415,285.913,286.1422,4222.0
2025-05-12 13:00:00,287.27,287.39,287.04,287.37,2957.0,286.3017,286.4212,286.0724,286.4013,2957.0
2025-05-12 13:10:00,287.37,287.5,286.97,286.97,3081.0,286.4013,286.5309,286.0027,286.0027,3081.0
2025-05-12 13:20:00,286.76,286.87,286.65,286.73,3024.0,285.7934,285.903,285.6837,285.7635,3024.0
2025-05-12 13:30:00,286.8,287.14,286.8,287.14,4439.0,285.8332,286.1721,285.8332,286.1721,4439.0
2025-05-12 13:40:00,287.13,287.38,286.93,287.05,6137.0,286.1621,286.4113,285.9628,286.0824,6137.0
2025-05-12 13:50:00,287.12,287.52,286.99,287.16,7925.0,286.1522,286.5508,286.0226,286.192,7925.0
2025-05-12 14:00:00,287.37,288.4,287.34,288.4,28548.0,286.4013,287.4278,286.3714,287.4278,28548.0
2025-05-12 14:10:00,288.66,288.67,288.07,288.26,4851.0,287.687,287.6969,287.099,287.2883,4851.0
2025-05-12 14:20:00,288.26,288.41,288.18,288.41,5854.0,287.2883,287.4378,287.2086,287.4378,5854.0
2025-05-12 14:30:00,288.49,288.63,288.34,288.34,3512.0,287.5175,287.6571,287.368,287.368,3512.0
2025-05-12 14:40:00,288.45,288.69,288.3,288.38,6463.0,287.4777,287.7169,287.3282,287.4079,6463.0
2025-05-12 14:50:00,288.39,288.6,288.15,288.41,8685.0,287.4179,287.6272,287.1787,287.4378,8685.0
2025-05-12 15:00:00,288.23,288.7,288.23,288.69,23944.0,287.2584,287.7268,287.2584,287.7169,23944.0
2025-05-12 15:10:00,288.71,288.9,288.46,288.81,33783.0,287.7368,287.9262,287.4876,287.8365,33783.0
2025-05-12 15:20:00,288.81,289.46,288.8,289.46,7654.0,287.8365,288.4843,287.8265,288.4843,7654.0
2025-05-12 15:30:00,289.26,289.32,288.94,289.05,17831.0,288.2849,288.3447,287.966,288.0757,17831.0
2025-05-12 15:40:00,289.05,289.15,288.78,288.95,51604.0,288.0757,288.1753,287.8066,287.976,51604.0
2025-05-12 15:50:00,288.94,289.94,288.87,289.73,103992.0,287.966,288.9627,287.8963,288.7534,103992.0
2025-05-13 09:30:00,289.53,291.0,288.7,290.46,38285.0,288.554,290.0191,287.7268,289.4809,38285.0
2025-05-13 09:40:00,290.46,291.15,290.14,290.8,22948.0,289.4809,290.1686,289.162,289.8198,22948.0
2025-05-13 09:50:00,290.44,290.81,289.63,290.26,15168.0,289.461,289.8297,288.6537,289.2816,15168.0
2025-05-13 10:00:00,290.18,290.21,289.42,289.47,7717.0,289.2018,289.2317,288.4444,288.4942,7717.0
2025-05-13 10:10:00,289.69,290.44,289.59,290.03,7047.0,288.7135,289.461,288.6138,289.0523,7047.0
2025-05-13 10:20:00,290.12,290.6,289.95,290.03,10392.0,289.142,289.6204,288.9726,289.0523,10392.0
2025-05-13 10:30:00,290.11,290.11,288.71,288.73,8099.0,289.1321,289.1321,287.7368,287.7567,8099.0
2025-05-13 10:40:00,288.79,289.52,288.79,289.13,7428.0,287.8165,288.5441,287.8165,288.1554,7428.0
2025-05-13 10:50:00,289.13,289.17,288.21,288.31,6716.0,288.1554,288.1952,287.2385,287.3381,6716.0
2025-05-13 11:00:00,288.31,289.0,288.31,288.81,7450.0,287.3381,288.0258,287.3381,287.8365,7450.0
2025-05-13 11:10:00,288.73,288.81,288.28,288.64,7293.0,287.7567,287.8365,287.3082,287.667,7293.0
2025-05-13 11:20:00,288.65,289.34,288.65,289.34,17724.0,287.677,288.3647,287.677,288.3647,17724.0
2025-05-13 11:30:00,289.19,289.34,288.39,288.48,48691.0,288.2152,288.3647,287.4179,287.5076,48691.0
2025-05-13 11:40:00,288.39,288.39,287.74,287.78,7356.0,287.4179,287.4179,286.7701,286.8099,7356.0
2025-05-13 11:50:00,287.81,288.17,287.69,288.17,5235.0,286.8398,287.1986,286.7202,287.1986,5235.0
2025-05-13 12:00:00,288.16,288.25,287.88,288.0,29158.0,287.1887,287.2783,286.9096,287.0292,29158.0
2025-05-13 12:10:00,288.01,288.01,287.12,287.12,25472.0,287.0392,287.0392,286.1522,286.1522,25472.0
2025-05-13 12:20:00,287.31,287.37,286.94,287.03,4775.0,286.3415,286.4013,285.9728,286.0625,4775.0
2025-05-13 12:30:00,287.15,287.44,287.03,287.1,13226.0,286.1821,286.4711,286.0625,286.1322,13226.0
2025-05-13 12:40:00,287.19,287.25,286.77,286.79,3815.0,286.2219,286.2817,285.8033,285.8233,3815.0
2025-05-13 12:50:00,286.7,287.17,286.62,287.07,10468.0,285.7336,286.202,285.6538,286.1023,10468.0
2025-05-13 13:00:00,287.12,287.45,287.0,287.16,8986.0,286.1522,286.481,286.0326,286.192,8986.0
2025-05-13 13:10:00,287.14,287.63,286.96,287.54,8534.0,286.1721,286.6604,285.9927,286.5707,8534.0
2025-05-13 13:20:00,287.64,287.88,287.57,287.75,5271.0,286.6704,286.9096,286.6006,286.78,5271.0
2025-05-13 13:30:00,287.75,288.17,287.6,287.62,20306.0,286.78,287.1986,286.6305,286.6505,20306.0
2025-05-13 13:40:00,287.59,287.78,287.27,287.42,7487.0,286.6206,286.8099,286.3017,286.4511,7487.0
2025-05-13 13:50:00,287.31,287.56,287.3,287.5,4855.0,286.3415,286.5907,286.3316,286.5309,4855.0
2025-05-13 14:00:00,287.41,287.6,287.22,287.37,22270.0,286.4412,286.6305,286.2518,286.4013,22270.0
2025-05-13 14:10:00,287.4,287.44,286.99,287.09,4442.0,286.4312,286.4711,286.0226,286.1223,4442.0
2025-05-13 14:20:00,286.89,287.02,286.29,286.41,5719.0,285.9229,286.0525,285.325,285.4446,5719.0
2025-05-13 14:30:00,286.35,286.64,286.09,286.19,7928.0,285.3848,285.6738,285.1256,285.2253,7928.0
2025-05-13 14:40:00,286.19,286.47,286.12,286.47,7130.0,285.2253,285.5043,285.1555,285.5043,7130.0
2025-05-13 14:50:00,286.47,286.66,286.37,286.66,12920.0,285.5043,285.6937,285.4047,285.6937,12920.0
2025-05-13 15:00:00,286.61,286.7,286.35,286.42,10313.0,285.6439,285.7336,285.3848,285.4545,10313.0
2025-05-13 15:10:00,286.43,286.89,286.38,286.58,12649.0,285.4645,285.9229,285.4147,285.614,12649.0
2025-05-13 15:20:00,286.58,286.97,286.55,286.94,8384.0,285.614,286.0027,285.5841,285.9728,8384.0
2025-05-13 15:30:00,286.97,287.32,286.82,287.25,16591.0,286.0027,286.3515,285.8532,286.2817,16591.0
2025-05-13 15:40:00,287.25,287.49,287.05,287.05,17877.0,286.2817,286.5209,286.0824,286.0824,17877.0
2025-05-13 15:50:00,286.97,286.97,285.13,285.36,168039.0,286.0027,286.0027,284.1689,284.3981,168039.0
2025-05-14 09:30:00,285.33,285.7,283.51,283.61,34856.0,284.3682,284.7369,282.5543,282.654,34856.0
2025-05-14 09:40:00,283.0,283.4,281.4,281.41,14854.0,282.046,282.4447,280.4514,280.4614,14854.0
2025-05-14 09:50:00,281.54,282.53,281.0,282.53,34495.0,280.591,281.5776,280.0528,281.5776,34495.0
2025-05-14 10:00:00,282.33,282.67,281.89,282.0,19663.0,281.3783,281.7172,280.9398,281.0494,19663.0
2025-05-14 10:10:00,282.0,282.16,281.37,281.98,16400.0,281.0494,281.2089,280.4215,281.0295,16400.0
2025-05-14 10:20:00,282.16,282.99,282.16,282.99,2971.0,281.2089,282.0361,281.2089,282.0361,2971.0
2025-05-14 10:30:00,282.94,282.95,282.19,282.39,6762.0,281.9862,281.9962,281.2388,281.4381,6762.0
2025-05-14 10:40:00,282.52,282.77,282.26,282.26,4584.0,281.5677,281.8168,281.3085,281.3085,4584.0
2025-05-14 10:50:00,282.29,282.4,281.92,282.07,7329.0,281.3384,281.4481,280.9697,281.1192,7329.0
2025-05-14 11:00:00,282.09,282.1,281.2,281.29,6532.0,281.1391,281.1491,280.2521,280.3418,6532.0
2025-05-14 11:10:00,281.29,281.63,281.05,281.48,14588.0,280.3418,280.6807,280.1026,280.5312,14588.0
2025-05-14 11:20:00,281.69,282.05,281.54,282.05,10051.0,280.7405,281.0992,280.591,281.0992,10051.0
2025-05-14 11:30:00,282.04,282.3,282.04,282.23,3386.0,281.0893,281.3484,281.0893,281.2786,3386.0
2025-05-14 11:40:00,282.25,282.35,281.96,282.01,6306.0,281.2986,281.3982,281.0096,281.0594,6306.0
2025-05-14 11:50:00,282.0,282.35,281.81,282.35,10140.0,281.0494,281.3982,280.8601,281.3982,10140.0
2025-05-14 12:00:00,282.29,282.45,282.1,282.1,6633.0,281.3384,281.4979,281.1491,281.1491,6633.0
2025-05-14 12:10:00,282.4,282.45,281.96,282.09,6689.0,281.4481,281.4979,281.0096,281.1391,6689.0
2025-05-14 12:20:00,282.17,282.17,281.84,281.86,10949.0,281.2188,281.2188,280.89,280.9099,10949.0
2025-05-14 12:30:00,281.76,281.88,281.56,281.82,7540.0,280.8102,280.9298,280.6109,280.87,7540.0
2025-05-14 12:40:00,281.83,282.1,281.65,282.1,4794.0,280.88,281.1491,280.7006,281.1491,4794.0
2025-05-14 12:50:00,282.03,282.35,282.03,282.35,4855.0,281.0793,281.3982,281.0793,281.3982,4855.0
2025-05-14 13:00:00,282.23,282.47,282.08,282.29,8964.0,281.2786,281.5178,281.1291,281.3384,8964.0
2025-05-14 13:10:00,282.29,282.53,282.09,282.21,5320.0,281.3384,281.5776,281.1391,281.2587,5320.0
2025-05-14 13:20:00,282.21,282.37,282.11,282.19,7232.0,281.2587,281.4182,281.159,281.2388,7232.0
2025-05-14 13:30:00,282.24,282.42,282.16,282.24,7393.0,281.2886,281.468,281.2089,281.2886,7393.0
2025-05-14 13:40:00,282.12,282.14,281.71,281.76,8358.0,281.169,281.1889,280.7604,280.8102,8358.0
2025-05-14 13:50:00,281.87,282.23,281.87,282.16,10458.0,280.9199,281.2786,280.9199,281.2089,10458.0
2025-05-14 14:00:00,282.27,282.38,282.1,282.25,4944.0,281.3185,281.4281,281.1491,281.2986,4944.0
2025-05-14 14:10:00,282.35,282.53,282.29,282.53,3087.0,281.3982,281.5776,281.3384,281.5776,3087.0
2025-05-14 14:20:00,282.5,282.5,282.01,282.24,6678.0,281.5477,281.5477,281.0594,281.2886,6678.0
2025-05-14 14:30:00,282.24,282.58,282.16,282.41,10027.0,281.2886,281.6275,281.2089,281.458,10027.0
2025-05-14 14:40:00,282.31,282.59,282.18,282.43,9050.0,281.3584,281.6374,281.2288,281.478,9050.0
2025-05-14 14:50:00,282.34,282.55,282.21,282.55,12218.0,281.3883,281.5976,281.2587,281.5976,12218.0
2025-05-14 15:00:00,282.56,282.58,282.27,282.56,8655.0,281.6075,281.6275,281.3185,281.6075,8655.0
2025-05-14 15:10:00,282.64,282.81,282.47,282.66,8572.0,281.6873,281.8567,281.5178,281.7072,8572.0
2025-05-14 15:20:00,282.65,282.67,282.14,282.23,32201.0,281.6972,281.7172,281.1889,281.2786,32201.0
2025-05-14 15:30:00,282.15,282.27,281.94,282.01,11399.0,281.1989,281.3185,280.9896,281.0594,11399.0
2025-05-14 15:40:00,282.1,282.45,281.88,281.94,22627.0,281.1491,281.4979,280.9298,280.9896,22627.0
2025-05-14 15:50:00,282.02,282.22,281.0,281.36,85663.0,281.0693,281.2687,280.0528,280.4116,85663.0
2025-05-15 09:30:00,282.32,285.63,282.01,285.63,93466.0,281.3683,284.6672,281.0594,284.6672,93466.0
2025-05-15 09:40:00,285.63,286.4,284.99,286.06,26077.0,284.6672,285.4346,284.0293,285.0957,26077.0
2025-05-15 09:50:00,286.19,286.2,285.59,285.93,21478.0,285.2253,285.2353,284.6273,284.9662,21478.0
2025-05-15 10:00:00,286.01,286.01,284.97,285.08,79580.0,285.0459,285.0459,284.0094,284.119,79580.0
2025-05-15 10:10:00,284.95,285.79,284.59,285.25,7650.0,283.9895,284.8266,283.6307,284.2885,7650.0
2025-05-15 10:20:00,285.33,285.71,285.33,285.61,6623.0,284.3682,284.7469,284.3682,284.6472,6623.0
2025-05-15 10:30:00,285.61,286.35,285.52,286.23,83794.0,284.6472,285.3848,284.5576,285.2652,83794.0
2025-05-15 10:40:00,286.29,286.29,285.67,285.73,9837.0,285.325,285.325,284.707,284.7668,9837.0
2025-05-15 10:50:00,285.76,285.94,285.55,285.69,7340.0,284.7967,284.9761,284.5874,284.727,7340.0
2025-05-15 11:00:00,285.69,286.09,285.48,285.98,63247.0,284.727,285.1256,284.5177,285.016,63247.0
2025-05-15 11:10:00,286.06,287.72,285.89,287.43,93448.0,285.0957,286.7501,284.9263,286.4611,93448.0
2025-05-15 11:20:00,287.44,287.67,286.79,287.0,24509.0,286.4711,286.7003,285.8233,286.0326,24509.0
2025-05-15 11:30:00,286.88,287.33,286.57,287.32,32293.0,285.913,286.3614,285.604,286.3515,32293.0
2025-05-15 11:40:00,287.22,288.06,287.21,287.79,22633.0,286.2518,287.089,286.2419,286.8199,22633.0
2025-05-15 11:50:00,287.75,289.96,287.6,289.71,69526.0,286.78,288.9826,286.6305,288.7334,69526.0
2025-05-15 12:00:00,289.65,289.79,289.33,289.53,15565.0,288.6736,288.8132,288.3547,288.554,15565.0
2025-05-15 12:10:00,289.53,289.57,288.65,288.65,16144.0,288.554,288.5939,287.677,287.677,16144.0
2025-05-15 12:20:00,288.69,288.93,288.49,288.63,11165.0,287.7169,287.9561,287.5175,287.6571,11165.0
2025-05-15 12:30:00,288.52,288.65,288.07,288.17,15456.0,287.5474,287.677,287.099,287.1986,15456.0
2025-05-15 12:40:00,288.13,288.69,288.13,288.38,19223.0,287.1588,287.7169,287.1588,287.4079,19223.0
2025-05-15 12:50:00,288.42,288.65,288.18,288.65,9922.0,287.4478,287.677,287.2086,287.677,9922.0
2025-05-15 13:00:00,288.67,288.68,288.15,288.47,8720.0,287.6969,287.7069,287.1787,287.4976,8720.0
2025-05-15 13:10:00,288.44,288.7,288.37,288.64,5432.0,287.4677,287.7268,287.3979,287.667,5432.0
2025-05-15 13:20:00,288.67,289.0,288.66,288.79,9304.0,287.6969,288.0258,287.687,287.8165,9304.0
2025-05-15 13:30:00,288.79,289.04,288.71,288.87,9545.0,287.8165,288.0657,287.7368,287.8963,9545.0
2025-05-15 13:40:00,288.95,289.15,288.87,289.15,7893.0,287.976,288.1753,287.8963,288.1753,7893.0
2025-05-15 13:50:00,289.14,290.25,289.14,289.87,262938.0,288.1653,289.2716,288.1653,288.8929,262938.0
2025-05-15 14:00:00,289.63,290.0,289.35,289.86,17021.0,288.6537,289.0224,288.3746,288.8829,17021.0
2025-05-15 14:10:00,289.85,290.45,289.84,290.4,10136.0,288.873,289.4709,288.863,289.4211,10136.0
2025-05-15 14:20:00,290.53,290.76,290.34,290.74,18833.0,289.5507,289.7799,289.3613,289.76,18833.0
2025-05-15 14:30:00,290.78,291.48,290.6,291.1,27197.0,289.7998,290.4975,289.6204,290.1187,27197.0
2025-05-15 14:40:00,291.16,291.5,291.13,291.5,26696.0,290.1785,290.5174,290.1486,290.5174,26696.0
2025-05-15 14:50:00,291.45,292.0,291.45,291.74,17688.0,290.4676,291.0157,290.4676,290.7566,17688.0
2025-05-15 15:00:00,291.84,292.02,291.66,291.75,13383.0,290.8562,291.0356,290.6769,290.7666,13383.0
2025-05-15 15:10:00,291.75,291.98,291.69,291.79,14443.0,290.7666,290.9958,290.7068,290.8064,14443.0
2025-05-15 15:20:00,291.79,292.17,291.79,292.01,20233.0,290.8064,291.1851,290.8064,291.0257,20233.0
2025-05-15 15:30:00,291.94,292.18,291.72,291.79,29878.0,290.9559,291.1951,290.7367,290.8064,29878.0
2025-05-15 15:40:00,291.86,292.09,291.54,291.77,37467.0,290.8762,291.1054,290.5573,290.7865,37467.0
2025-05-15 15:50:00,291.9,292.16,291.55,291.96,131917.0,290.916,291.1752,290.5672,290.9758,131917.0
2025-05-16 09:30:00,291.86,292.54,291.11,291.23,93238.0,290.8762,291.5539,290.1287,290.2483,93238.0
2025-05-16 09:40:00,291.59,292.21,291.37,292.21,8967.0,290.6071,291.225,290.3878,291.225,8967.0
2025-05-16 09:50:00,292.29,292.91,292.11,292.72,11650.0,291.3047,291.9226,291.1253,291.7333,11650.0
2025-05-16 10:00:00,292.6,292.89,291.94,292.06,22244.0,291.6137,291.9027,290.9559,291.0755,22244.0
2025-05-16 10:10:00,292.0,292.23,291.48,291.54,19992.0,291.0157,291.2449,290.4975,290.5573,19992.0
2025-05-16 10:20:00,291.53,292.33,291.41,292.09,9012.0,290.5473,291.3446,290.4277,291.1054,9012.0
2025-05-16 10:30:00,292.2,293.02,292.2,292.63,6541.0,291.215,292.0323,291.215,291.6436,6541.0
2025-05-16 10:40:00,292.78,293.5,292.67,292.96,7352.0,291.7931,292.5107,291.6834,291.9725,7352.0
2025-05-16 10:50:00,293.06,293.4,293.05,293.05,8278.0,292.0721,292.411,292.0622,292.0622,8278.0
2025-05-16 11:00:00,293.17,293.42,293.04,293.33,15187.0,292.1818,292.4309,292.0522,292.3412,15187.0
2025-05-16 11:10:00,293.45,293.62,293.01,293.62,17449.0,292.4608,292.6302,292.0223,292.6302,17449.0
2025-05-16 11:20:00,293.71,293.79,293.5,293.7,9778.0,292.7199,292.7997,292.5107,292.71,9778.0
2025-05-16 11:30:00,293.52,293.52,293.14,293.28,5648.0,292.5306,292.5306,292.1519,292.2914,5648.0
2025-05-16 11:40:00,293.41,293.41,292.5,292.71,7173.0,292.421,292.421,291.514,291.7233,7173.0
2025-05-16 11:50:00,292.55,293.48,292.55,293.22,10010.0,291.5639,292.4907,291.5639,292.2316,10010.0
2025-05-16 12:00:00,293.13,293.54,293.09,293.44,7304.0,292.1419,292.5505,292.102,292.4509,7304.0
2025-05-16 12:10:00,293.44,293.73,293.35,293.49,14142.0,292.4509,292.7399,292.3612,292.5007,14142.0
2025-05-16 12:20:00,293.51,293.65,293.26,293.63,6392.0,292.5206,292.6601,292.2715,292.6402,6392.0
2025-05-16 12:30:00,293.65,293.89,293.52,293.52,6590.0,292.6601,292.8993,292.5306,292.5306,6590.0
2025-05-16 12:40:00,293.58,293.64,292.86,292.89,6511.0,292.5904,292.6502,291.8728,291.9027,6511.0
2025-05-16 12:50:00,293.06,293.53,292.97,293.39,6602.0,292.0721,292.5406,291.9824,292.401,6602.0
2025-05-16 13:00:00,293.32,293.86,293.29,293.61,6807.0,292.3313,292.8694,292.3014,292.6203,6807.0
2025-05-16 13:10:00,293.46,293.9,293.35,293.86,4968.0,292.4708,292.9093,292.3612,292.8694,4968.0
2025-05-16 13:20:00,293.77,293.82,293.62,293.77,4379.0,292.7797,292.8296,292.6302,292.7797,4379.0
2025-05-16 13:30:00,293.86,294.13,293.54,293.96,11680.0,292.8694,293.1385,292.5505,292.9691,11680.0
2025-05-16 13:40:00,294.0,294.06,293.87,294.04,5585.0,293.009,293.0688,292.8794,293.0488,5585.0
2025-05-16 13:50:00,293.98,294.16,293.84,293.93,6692.0,292.989,293.1684,292.8495,292.9392,6692.0
2025-05-16 14:00:00,293.86,294.13,293.86,294.06,4194.0,292.8694,293.1385,292.8694,293.0688,4194.0
2025-05-16 14:10:00,293.96,293.97,293.71,293.81,7090.0,292.9691,292.9791,292.7199,292.8196,7090.0
2025-05-16 14:20:00,293.82,293.99,293.69,293.99,6585.0,292.8296,292.999,292.7,292.999,6585.0
2025-05-16 14:30:00,293.91,294.03,293.78,294.01,4708.0,292.9193,293.0389,292.7897,293.0189,4708.0
2025-05-16 14:40:00,294.02,294.06,293.79,293.85,7144.0,293.0289,293.0688,292.7997,292.8595,7144.0
2025-05-16 14:50:00,293.77,293.96,293.68,293.68,5993.0,292.7797,292.9691,292.69,292.69,5993.0
2025-05-16 15:00:00,293.77,293.96,293.7,293.86,6379.0,292.7797,292.9691,292.71,292.8694,6379.0
2025-05-16 15:10:00,294.0,294.27,293.94,294.2,10493.0,293.009,293.2781,292.9492,293.2083,10493.0
2025-05-16 15:20:00,294.16,294.19,293.86,294.15,15065.0,293.1684,293.1983,292.8694,293.1585,15065.0
2025-05-16 15:30:00,294.11,294.14,293.79,293.8,17462.0,293.1186,293.1485,292.7997,292.8096,17462.0
2025-05-16 15:40:00,293.72,294.22,293.71,293.97,21675.0,292.7299,293.2282,292.7199,292.9791,21675.0
2025-05-16 15:50:00,293.89,294.39,293.74,294.37,53767.0,292.8993,293.3977,292.7498,293.3777,53767.0
2025-05-19 09:30:00,294.48,295.0,293.55,294.32,43784.0,293.4873,294.0056,292.5605,293.3279,43784.0
2025-05-19 09:40:00,294.26,294.67,293.72,294.25,11783.0,293.2681,293.6767,292.7299,293.2581,11783.0
2025-05-19 09:50:00,294.22,294.44,293.65,294.08,17597.0,293.2282,293.4475,292.6601,293.0887,17597.0
2025-05-19 10:00:00,294.01,295.2,293.92,294.0,26849.0,293.0189,294.2049,292.9292,293.009,26849.0
2025-05-19 10:10:00,294.03,294.36,293.96,294.17,5290.0,293.0389,293.3678,292.9691,293.1784,5290.0
2025-05-19 10:20:00,294.25,294.77,294.14,294.64,5440.0,293.2581,293.7764,293.1485,293.6468,5440.0
2025-05-19 10:30:00,294.76,295.1,294.73,295.04,4619.0,293.7664,294.1053,293.7365,294.0455,4619.0
2025-05-19 10:40:00,295.23,295.42,295.16,295.34,4263.0,294.2348,294.4242,294.1651,294.3444,4263.0
2025-05-19 10:50:00,295.25,295.35,295.1,295.18,4218.0,294.2548,294.3544,294.1053,294.185,4218.0
2025-05-19 11:00:00,295.26,295.44,295.11,295.26,9587.0,294.2647,294.4441,294.1152,294.2647,9587.0
2025-05-19 11:10:00,295.22,295.26,294.84,295.09,7776.0,294.2249,294.2647,293.8461,294.0953,7776.0
2025-05-19 11:20:00,295.09,295.28,295.0,295.21,13494.0,294.0953,294.2847,294.0056,294.2149,13494.0
2025-05-19 11:30:00,295.11,295.4,295.09,295.24,9600.0,294.1152,294.4042,294.0953,294.2448,9600.0
2025-05-19 11:40:00,295.38,295.99,295.32,295.85,10790.0,294.3843,294.9923,294.3245,294.8527,10790.0
2025-05-19 11:50:00,295.86,296.0,295.58,295.7,12376.0,294.8627,295.0022,294.5836,294.7032,12376.0
2025-05-19 12:00:00,295.54,295.75,295.35,295.6,16355.0,294.5438,294.7531,294.3544,294.6036,16355.0
2025-05-19 12:10:00,295.6,295.82,295.57,295.76,4388.0,294.6036,294.8228,294.5737,294.763,4388.0
2025-05-19 12:20:00,295.76,295.92,295.53,295.54,13689.0,294.763,294.9225,294.5338,294.5438,13689.0
2025-05-19 12:30:00,295.62,295.84,295.54,295.67,8773.0,294.6235,294.8428,294.5438,294.6733,8773.0
2025-05-19 12:40:00,295.63,295.77,295.63,295.69,11632.0,294.6335,294.773,294.6335,294.6933,11632.0
2025-05-19 12:50:00,295.69,295.78,295.32,295.49,18013.0,294.6933,294.783,294.3245,294.4939,18013.0
2025-05-19 13:00:00,295.47,295.64,295.46,295.47,800.0,294.474,294.6434,294.464,294.474,800.0
2025-05-19 13:10:00,295.48,295.59,295.18,295.21,3346.0,294.484,294.5936,294.185,294.2149,3346.0
2025-05-19 13:20:00,295.13,295.5,295.02,295.5,12510.0,294.1352,294.5039,294.0255,294.5039,12510.0
2025-05-19 13:30:00,295.6,295.71,295.48,295.64,1429.0,294.6036,294.7132,294.484,294.6434,1429.0
2025-05-19 13:40:00,295.61,295.69,295.0,295.52,142647.0,294.6135,294.6933,294.0056,294.5238,142647.0
2025-05-19 13:50:00,295.47,295.47,295.0,295.0,4286.0,294.474,294.474,294.0056,294.0056,4286.0
2025-05-19 14:00:00,295.0,295.3,294.89,294.89,26182.0,294.0056,294.3046,293.896,293.896,26182.0
2025-05-19 14:10:00,294.93,295.02,294.86,294.94,2696.0,293.9358,294.0255,293.8661,293.9458,2696.0
2025-05-19 14:20:00,294.96,295.04,294.92,294.94,5304.0,293.9657,294.0455,293.9259,293.9458,5304.0
2025-05-19 14:30:00,294.97,295.05,294.86,294.96,3848.0,293.9757,294.0554,293.8661,293.9657,3848.0
2025-05-19 14:40:00,294.96,295.03,294.9,294.98,5757.0,293.9657,294.0355,293.9059,293.9857,5757.0
2025-05-19 14:50:00,294.93,294.94,294.72,294.82,10047.0,293.9358,293.9458,293.7265,293.8262,10047.0
2025-05-19 15:00:00,294.82,294.97,294.33,294.56,16602.0,293.8262,293.9757,293.3379,293.5671,16602.0
2025-05-19 15:10:00,294.5,294.64,294.33,294.33,28492.0,293.5073,293.6468,293.3379,293.3379,28492.0
2025-05-19 15:20:00,294.29,294.54,294.11,294.5,8146.0,293.298,293.5471,293.1186,293.5073,8146.0
2025-05-19 15:30:00,294.57,294.71,294.24,294.4,7748.0,293.577,293.7166,293.2482,293.4076,7748.0
2025-05-19 15:40:00,294.4,294.52,294.22,294.43,12468.0,293.4076,293.5272,293.2282,293.4375,12468.0
2025-05-19 15:50:00,294.41,294.61,294.21,294.52,41435.0,293.4176,293.6169,293.2183,293.5272,41435.0
2025-05-20 09:30:00,291.92,294.0,290.78,293.12,61989.0,290.936,293.009,289.7998,292.1319,61989.0
2025-05-20 09:40:00,293.02,293.23,292.71,293.05,16509.0,292.0323,292.2416,291.7233,292.0622,16509.0
2025-05-20 09:50:00,293.06,293.16,292.54,293.09,15677.0,292.0721,292.1718,291.5539,292.102,15677.0
2025-05-20 10:00:00,293.04,293.23,292.53,292.95,16288.0,292.0522,292.2416,291.5439,291.9625,16288.0
2025-05-20 10:10:00,292.9,293.06,292.46,292.76,8536.0,291.9127,292.0721,291.4742,291.7731,8536.0
2025-05-20 10:20:00,292.75,292.92,292.47,292.49,11742.0,291.7632,291.9326,291.4841,291.5041,11742.0
2025-05-20 10:30:00,292.67,292.67,292.2,292.3,7788.0,291.6834,291.6834,291.215,291.3147,7788.0
2025-05-20 10:40:00,292.39,292.62,292.28,292.35,10967.0,291.4044,291.6336,291.2948,291.3645,10967.0
2025-05-20 10:50:00,292.39,292.62,292.22,292.52,16266.0,291.4044,291.6336,291.235,291.534,16266.0
2025-05-20 11:00:00,292.42,292.61,292.18,292.58,26752.0,291.4343,291.6237,291.1951,291.5938,26752.0
2025-05-20 11:10:00,292.6,292.87,292.6,292.7,29479.0,291.6137,291.8828,291.6137,291.7133,29479.0
2025-05-20 11:20:00,292.76,292.77,292.45,292.5,14424.0,291.7731,291.7831,291.4642,291.514,14424.0
2025-05-20 11:30:00,292.56,292.56,292.18,292.32,8949.0,291.5738,291.5738,291.1951,291.3346,8949.0
2025-05-20 11:40:00,292.2,292.38,292.15,292.32,6896.0,291.215,291.3944,291.1652,291.3346,6896.0
2025-05-20 11:50:00,292.3,292.4,292.24,292.26,7156.0,291.3147,291.4144,291.2549,291.2748,7156.0
2025-05-20 12:00:00,292.15,292.44,292.15,292.19,8801.0,291.1652,291.4542,291.1652,291.2051,8801.0
2025-05-20 12:10:00,292.13,292.41,292.0,292.29,13185.0,291.1453,291.4243,291.0157,291.3047,13185.0
2025-05-20 12:20:00,292.27,292.27,291.81,291.86,4699.0,291.2848,291.2848,290.8263,290.8762,4699.0
2025-05-20 12:30:00,291.81,292.02,291.75,291.75,4960.0,290.8263,291.0356,290.7666,290.7666,4960.0
2025-05-20 12:40:00,291.93,292.19,291.85,292.13,3846.0,290.9459,291.2051,290.8662,291.1453,3846.0
2025-05-20 12:50:00,292.16,292.24,291.88,292.21,8883.0,291.1752,291.2549,290.8961,291.225,8883.0
2025-05-20 13:00:00,292.16,292.45,292.15,292.38,10805.0,291.1752,291.4642,291.1652,291.3944,10805.0
2025-05-20 13:10:00,292.42,292.81,292.41,292.67,23019.0,291.4343,291.823,291.4243,291.6834,23019.0
2025-05-20 13:20:00,292.6,292.64,292.34,292.45,6336.0,291.6137,291.6536,291.3546,291.4642,6336.0
2025-05-20 13:30:00,292.52,292.73,292.45,292.65,13984.0,291.534,291.7432,291.4642,291.6635,13984.0
2025-05-20 13:40:00,292.65,292.71,292.4,292.41,15289.0,291.6635,291.7233,291.4144,291.4243,15289.0
2025-05-20 13:50:00,292.37,292.54,292.37,292.5,6427.0,291.3845,291.5539,291.3845,291.514,6427.0
2025-05-20 14:00:00,292.49,292.49,292.37,292.39,3038.0,291.5041,291.5041,291.3845,291.4044,3038.0
2025-05-20 14:10:00,292.4,292.43,292.25,292.26,8545.0,291.4144,291.4443,291.2649,291.2748,8545.0
2025-05-20 14:20:00,292.28,292.34,291.84,292.15,24761.0,291.2948,291.3546,290.8562,291.1652,24761.0
2025-05-20 14:30:00,292.15,292.24,291.97,292.15,9772.0,291.1652,291.2549,290.9858,291.1652,9772.0
2025-05-20 14:40:00,292.15,292.25,292.06,292.25,9812.0,291.1652,291.2649,291.0755,291.2649,9812.0
2025-05-20 14:50:00,292.32,292.35,292.12,292.21,9606.0,291.3346,291.3645,291.1353,291.225,9606.0
2025-05-20 15:00:00,292.21,292.23,291.84,292.17,13090.0,291.225,291.2449,290.8562,291.1851,13090.0
2025-05-20 15:10:00,292.22,292.25,292.03,292.11,14430.0,291.235,291.2649,291.0456,291.1253,14430.0
2025-05-20 15:20:00,292.08,292.28,292.04,292.09,20020.0,291.0954,291.2948,291.0556,291.1054,20020.0
2025-05-20 15:30:00,292.13,292.25,291.93,292.13,23005.0,291.1453,291.2649,290.9459,291.1453,23005.0
2025-05-20 15:40:00,292.14,292.26,292.03,292.03,26514.0,291.1552,291.2748,291.0456,291.0456,26514.0
2025-05-20 15:50:00,291.95,292.18,291.57,291.96,178576.0,290.9659,291.1951,290.5872,290.9758,178576.0
2025-05-21 09:30:00,291.71,292.32,290.85,292.06,26455.0,290.7267,291.3346,289.8696,291.0755,26455.0
2025-05-21 09:40:00,292.06,292.44,291.76,292.0,22144.0,291.0755,291.4542,290.7765,291.0157,22144.0
2025-05-21 09:50:00,291.82,292.07,291.43,292.07,15136.0,290.8363,291.0855,290.4476,291.0855,15136.0
2025-05-21 10:00:00,292.07,292.81,292.07,292.26,45010.0,291.0855,291.823,291.0855,291.2748,45010.0
2025-05-21 10:10:00,292.25,292.25,291.65,291.91,20845.0,291.2649,291.2649,290.6669,290.926,20845.0
2025-05-21 10:20:00,291.91,292.08,291.42,291.44,16515.0,290.926,291.0954,290.4377,290.4576,16515.0
2025-05-21 10:30:00,291.41,291.42,290.54,290.97,20762.0,290.4277,290.4377,289.5606,289.9892,20762.0
2025-05-21 10:40:00,290.93,291.06,289.94,290.29,11268.0,289.9493,290.0789,288.9627,289.3115,11268.0
2025-05-21 10:50:00,290.27,290.82,290.21,290.8,17549.0,289.2915,289.8397,289.2317,289.8198,17549.0
2025-05-21 11:00:00,290.96,291.0,290.48,290.87,8667.0,289.9792,290.0191,289.5008,289.8895,8667.0
2025-05-21 11:10:00,290.73,291.15,290.64,290.9,21527.0,289.75,290.1686,289.6603,289.9194,21527.0
2025-05-21 11:20:00,290.79,291.28,290.79,291.11,8051.0,289.8098,290.2981,289.8098,290.1287,8051.0
2025-05-21 11:30:00,291.21,291.21,290.82,290.99,12499.0,290.2284,290.2284,289.8397,290.0091,12499.0
2025-05-21 11:40:00,290.99,291.23,290.72,290.81,8266.0,290.0091,290.2483,289.74,289.8297,8266.0
2025-05-21 11:50:00,290.81,291.12,290.57,291.09,7025.0,289.8297,290.1387,289.5905,290.1088,7025.0
2025-05-21 12:00:00,291.14,291.15,290.74,290.9,10271.0,290.1586,290.1686,289.76,289.9194,10271.0
2025-05-21 12:10:00,290.99,291.29,290.84,291.26,7930.0,290.0091,290.3081,289.8596,290.2782,7930.0
2025-05-21 12:20:00,291.19,291.39,290.96,291.11,6823.0,290.2084,290.4078,289.9792,290.1287,6823.0
2025-05-21 12:30:00,291.04,291.19,291.03,291.19,6010.0,290.0589,290.2084,290.049,290.2084,6010.0
2025-05-21 12:40:00,291.31,291.64,291.12,291.55,10076.0,290.328,290.6569,290.1387,290.5672,10076.0
2025-05-21 12:50:00,291.61,291.72,291.07,291.11,8255.0,290.627,290.7367,290.0888,290.1287,8255.0
2025-05-21 13:00:00,291.13,291.43,290.87,291.03,7830.0,290.1486,290.4476,289.8895,290.049,7830.0
2025-05-21 13:10:00,290.97,290.97,289.93,290.06,8531.0,289.9892,289.9892,288.9527,289.0822,8531.0
2025-05-21 13:20:00,289.94,289.99,289.53,289.61,10468.0,288.9627,289.0125,288.554,288.6338,10468.0
2025-05-21 13:30:00,289.53,290.55,289.39,290.47,13964.0,288.554,289.5706,288.4145,289.4909,13964.0
2025-05-21 13:40:00,290.54,290.58,290.16,290.22,22204.0,289.5606,289.6005,289.1819,289.2417,22204.0
2025-05-21 13:50:00,290.22,290.59,290.12,290.31,10562.0,289.2417,289.6105,289.142,289.3314,10562.0
2025-05-21 14:00:00,290.28,290.29,289.86,290.17,11726.0,289.3015,289.3115,288.8829,289.1919,11726.0
2025-05-21 14:10:00,290.15,290.41,290.04,290.29,11578.0,289.1719,289.4311,289.0623,289.3115,11578.0
2025-05-21 14:20:00,290.12,290.56,289.99,290.37,10534.0,289.142,289.5806,289.0125,289.3912,10534.0
2025-05-21 14:30:00,290.36,290.54,290.17,290.44,9524.0,289.3812,289.5606,289.1919,289.461,9524.0
2025-05-21 14:40:00,290.43,290.55,289.77,289.82,17349.0,289.451,289.5706,288.7932,288.8431,17349.0
2025-05-21 14:50:00,289.84,290.14,289.83,290.05,13130.0,288.863,289.162,288.853,289.0723,13130.0
2025-05-21 15:00:00,290.05,290.18,289.91,290.08,16189.0,289.0723,289.2018,288.9328,289.1022,16189.0
2025-05-21 15:10:00,290.03,290.45,289.88,290.42,23083.0,289.0523,289.4709,288.9029,289.441,23083.0
2025-05-21 15:20:00,290.34,290.4,290.01,290.11,17301.0,289.3613,289.4211,289.0324,289.1321,17301.0
2025-05-21 15:30:00,290.16,290.35,289.92,290.35,22468.0,289.1819,289.3713,288.9427,289.3713,22468.0
2025-05-21 15:40:00,290.3,290.54,290.21,290.3,34237.0,289.3214,289.5606,289.2317,289.3214,34237.0
2025-05-21 15:50:00,290.2,290.66,290.19,290.33,146507.0,289.2218,289.6802,289.2118,289.3513,146507.0
2025-05-22 09:30:00,290.54,291.08,289.55,290.78,23776.0,289.5606,290.0988,288.574,289.7998,23776.0
2025-05-22 09:40:00,290.81,290.83,289.58,289.62,4231.0,289.8297,289.8497,288.6039,288.6437,4231.0
2025-05-22 09:50:00,289.61,289.61,288.23,288.39,13417.0,288.6338,288.6338,287.2584,287.4179,13417.0
2025-05-22 10:00:00,288.35,288.71,287.7,287.7,10822.0,287.378,287.7368,286.7302,286.7302,10822.0
2025-05-22 10:10:00,287.72,287.73,287.05,287.57,8324.0,286.7501,286.7601,286.0824,286.6006,8324.0
2025-05-22 10:20:00,287.58,287.58,287.0,287.38,14185.0,286.6106,286.6106,286.0326,286.4113,14185.0
2025-05-22 10:30:00,287.24,287.24,285.69,286.14,8473.0,286.2718,286.2718,284.727,285.1755,8473.0
2025-05-22 10:40:00,286.17,286.94,286.17,286.88,6796.0,285.2054,285.9728,285.2054,285.913,6796.0
2025-05-22 10:50:00,286.95,287.46,286.6,287.4,9008.0,285.9827,286.491,285.6339,286.4312,9008.0
2025-05-22 11:00:00,287.29,287.45,287.22,287.43,6278.0,286.3216,286.481,286.2518,286.4611,6278.0
2025-05-22 11:10:00,287.38,287.38,286.78,286.79,5225.0,286.4113,286.4113,285.8133,285.8233,5225.0
2025-05-22 11:20:00,286.63,287.49,286.62,287.47,6429.0,285.6638,286.5209,285.6538,286.501,6429.0
2025-05-22 11:30:00,287.32,287.91,287.17,287.75,8381.0,286.3515,286.9395,286.202,286.78,8381.0
2025-05-22 11:40:00,287.78,287.84,287.61,287.78,4916.0,286.8099,286.8697,286.6405,286.8099,4916.0
2025-05-22 11:50:00,287.59,287.89,287.41,287.41,4928.0,286.6206,286.9196,286.4412,286.4412,4928.0
2025-05-22 12:00:00,287.51,287.86,287.35,287.5,2899.0,286.5408,286.8897,286.3814,286.5309,2899.0
2025-05-22 12:10:00,287.59,287.87,287.52,287.68,6808.0,286.6206,286.8996,286.5508,286.7103,6808.0
2025-05-22 12:20:00,287.62,287.62,287.11,287.18,3914.0,286.6505,286.6505,286.1422,286.212,3914.0
2025-05-22 12:30:00,287.18,287.65,287.17,287.58,3404.0,286.212,286.6804,286.202,286.6106,3404.0
2025-05-22 12:40:00,287.64,287.75,287.3,287.3,3034.0,286.6704,286.78,286.3316,286.3316,3034.0
2025-05-22 12:50:00,287.28,287.43,286.94,287.04,3122.0,286.3116,286.4611,285.9728,286.0724,3122.0
2025-05-22 13:00:00,287.02,287.03,286.73,286.76,4760.0,286.0525,286.0625,285.7635,285.7934,4760.0
2025-05-22 13:10:00,286.77,287.33,286.77,287.28,2493.0,285.8033,286.3614,285.8033,286.3116,2493.0
2025-05-22 13:20:00,287.47,287.97,287.37,287.88,3568.0,286.501,286.9993,286.4013,286.9096,3568.0
2025-05-22 13:30:00,287.74,288.13,287.74,287.93,5886.0,286.7701,287.1588,286.7701,286.9594,5886.0
2025-05-22 13:40:00,287.96,288.16,287.83,288.16,5481.0,286.9893,287.1887,286.8598,287.1887,5481.0
2025-05-22 13:50:00,288.14,288.35,288.05,288.05,5241.0,287.1687,287.378,287.079,287.079,5241.0
2025-05-22 14:00:00,288.11,288.31,288.01,288.13,3596.0,287.1388,287.3381,287.0392,287.1588,3596.0
2025-05-22 14:10:00,288.12,288.25,288.0,288.13,3178.0,287.1488,287.2783,287.0292,287.1588,3178.0
2025-05-22 14:20:00,288.21,288.41,288.03,288.35,10810.0,287.2385,287.4378,287.0591,287.378,10810.0
2025-05-22 14:30:00,288.31,288.41,287.99,288.03,4131.0,287.3381,287.4378,287.0192,287.0591,4131.0
2025-05-22 14:40:00,288.01,288.14,287.9,287.98,7639.0,287.0392,287.1687,286.9295,287.0093,7639.0
2025-05-22 14:50:00,287.95,288.12,287.86,288.1,10425.0,286.9794,287.1488,286.8897,287.1289,10425.0
2025-05-22 15:00:00,288.12,288.13,287.92,287.98,16931.0,287.1488,287.1588,286.9495,287.0093,16931.0
2025-05-22 15:10:00,287.92,288.05,287.86,287.94,11004.0,286.9495,287.079,286.8897,286.9694,11004.0
2025-05-22 15:20:00,287.98,288.34,287.9,288.29,10835.0,287.0093,287.368,286.9295,287.3182,10835.0
2025-05-22 15:30:00,288.29,288.4,288.21,288.34,23984.0,287.3182,287.4278,287.2385,287.368,23984.0
2025-05-22 15:40:00,288.29,288.44,287.9,288.19,24254.0,287.3182,287.4677,286.9295,287.2186,24254.0
2025-05-22 15:50:00,288.25,288.28,286.93,287.09,85502.0,287.2783,287.3082,285.9628,286.1223,85502.0
2025-05-23 09:30:00,287.52,287.93,285.97,286.56,23648.0,286.5508,286.9594,285.006,285.594,23648.0
2025-05-23 09:40:00,285.96,286.57,285.25,285.67,9440.0,284.9961,285.604,284.2885,284.707,9440.0
2025-05-23 09:50:00,285.39,285.65,285.11,285.11,5957.0,284.428,284.6871,284.1489,284.1489,5957.0
2025-05-23 10:00:00,285.24,286.47,285.19,285.6,9425.0,284.2785,285.5043,284.2287,284.6373,9425.0
2025-05-23 10:10:00,285.76,286.07,285.37,285.37,3114.0,284.7967,285.1057,284.4081,284.4081,3114.0
2025-05-23 10:20:00,285.47,286.0,285.37,286.0,6942.0,284.5077,285.0359,284.4081,285.0359,6942.0
2025-05-23 10:30:00,286.07,286.33,285.81,286.15,3244.0,285.1057,285.3648,284.8466,285.1854,3244.0
2025-05-23 10:40:00,286.16,286.61,285.93,286.49,2942.0,285.1954,285.6439,284.9662,285.5243,2942.0
2025-05-23 10:50:00,286.44,286.6,286.26,286.44,3047.0,285.4744,285.6339,285.2951,285.4744,3047.0
2025-05-23 11:00:00,286.57,286.88,286.45,286.77,3869.0,285.604,285.913,285.4844,285.8033,3869.0
2025-05-23 11:10:00,286.7,286.86,286.43,286.86,4715.0,285.7336,285.893,285.4645,285.893,4715.0
2025-05-23 11:20:00,286.99,287.26,286.99,287.17,2586.0,286.0226,286.2917,286.0226,286.202,2586.0
2025-05-23 11:30:00,287.14,287.49,287.14,287.46,3291.0,286.1721,286.5209,286.1721,286.491,3291.0
2025-05-23 11:40:00,287.31,287.31,287.07,287.13,1288.0,286.3415,286.3415,286.1023,286.1621,1288.0
2025-05-23 11:50:00,287.05,287.1,286.81,286.9,2496.0,286.0824,286.1322,285.8432,285.9329,2496.0
2025-05-23 12:00:00,286.95,286.99,286.28,286.46,3055.0,285.9827,286.0226,285.315,285.4944,3055.0
2025-05-23 12:10:00,286.39,286.7,286.31,286.48,3815.0,285.4246,285.7336,285.3449,285.5143,3815.0
2025-05-23 12:20:00,286.6,287.03,286.49,286.63,4323.0,285.6339,286.0625,285.5243,285.6638,4323.0
2025-05-23 12:30:00,286.6,286.69,286.35,286.68,6661.0,285.6339,285.7236,285.3848,285.7136,6661.0
2025-05-23 12:40:00,286.73,286.73,286.5,286.63,2374.0,285.7635,285.7635,285.5342,285.6638,2374.0
2025-05-23 12:50:00,286.72,286.85,286.36,286.51,3596.0,285.7535,285.8831,285.3947,285.5442,3596.0
2025-05-23 13:00:00,286.56,286.6,286.22,286.22,1598.0,285.594,285.6339,285.2552,285.2552,1598.0
2025-05-23 13:10:00,286.3,286.81,286.17,286.81,1596.0,285.3349,285.8432,285.2054,285.8432,1596.0
2025-05-23 13:20:00,286.79,286.81,286.61,286.8,1539.0,285.8233,285.8432,285.6439,285.8332,1539.0
2025-05-23 13:30:00,286.68,286.75,286.57,286.66,3912.0,285.7136,285.7834,285.604,285.6937,3912.0
2025-05-23 13:40:00,286.62,286.96,286.5,286.96,2427.0,285.6538,285.9927,285.5342,285.9927,2427.0
2025-05-23 13:50:00,286.96,286.99,286.6,286.8,4152.0,285.9927,286.0226,285.6339,285.8332,4152.0
2025-05-23 14:00:00,286.73,287.3,286.72,287.3,3406.0,285.7635,286.3316,285.7535,286.3316,3406.0
2025-05-23 14:10:00,287.1,287.23,286.91,286.91,2385.0,286.1322,286.2618,285.9429,285.9429,2385.0
2025-05-23 14:20:00,286.85,286.95,286.76,286.94,2131.0,285.8831,285.9827,285.7934,285.9728,2131.0
2025-05-23 14:30:00,287.02,287.23,286.9,287.04,2555.0,286.0525,286.2618,285.9329,286.0724,2555.0
2025-05-23 14:40:00,287.08,287.25,286.98,287.22,9413.0,286.1123,286.2817,286.0126,286.2518,9413.0
2025-05-23 14:50:00,287.21,287.27,286.95,286.95,4093.0,286.2419,286.3017,285.9827,285.9827,4093.0
2025-05-23 15:00:00,286.82,286.97,286.77,286.89,5045.0,285.8532,286.0027,285.8033,285.9229,5045.0
2025-05-23 15:10:00,286.93,287.08,286.69,286.69,4263.0,285.9628,286.1123,285.7236,285.7236,4263.0
2025-05-23 15:20:00,286.78,286.78,286.35,286.38,4301.0,285.8133,285.8133,285.3848,285.4147,4301.0
2025-05-23 15:30:00,286.38,286.71,286.26,286.63,3499.0,285.4147,285.7435,285.2951,285.6638,3499.0
2025-05-23 15:40:00,286.64,286.81,286.56,286.57,7670.0,285.6738,285.8432,285.594,285.604,7670.0
2025-05-23 15:50:00,286.48,286.52,285.94,286.24,67356.0,285.5143,285.5542,284.9761,285.2751,67356.0
2025-05-27 09:30:00,287.77,287.77,286.1,286.11,53814.0,286.8,286.8,285.1356,285.1456,53814.0
2025-05-27 09:40:00,286.21,287.37,286.08,287.26,13118.0,285.2452,286.4013,285.1157,286.2917,13118.0
2025-05-27 09:50:00,286.89,287.11,286.33,286.96,16052.0,285.9229,286.1422,285.3648,285.9927,16052.0
2025-05-27 10:00:00,286.9,287.17,286.73,286.92,11826.0,285.9329,286.202,285.7635,285.9528,11826.0
2025-05-27 10:10:00,286.82,287.02,286.44,286.95,10127.0,285.8532,286.0525,285.4744,285.9827,10127.0
2025-05-27 10:20:00,286.79,288.07,286.69,288.07,23811.0,285.8233,287.099,285.7236,287.099,23811.0
2025-05-27 10:30:00,288.0,288.24,287.79,287.91,11997.0,287.0292,287.2684,286.8199,286.9395,11997.0
2025-05-27 10:40:00,287.91,288.76,287.82,288.75,6270.0,286.9395,287.7866,286.8498,287.7767,6270.0
2025-05-27 10:50:00,288.74,288.8,288.5,288.73,6215.0,287.7667,287.8265,287.5275,287.7567,6215.0
2025-05-27 11:00:00,288.59,288.9,288.24,288.24,9261.0,287.6172,287.9262,287.2684,287.2684,9261.0
2025-05-27 11:10:00,288.43,288.52,288.14,288.18,8562.0,287.4577,287.5474,287.1687,287.2086,8562.0
2025-05-27 11:20:00,288.18,288.64,288.08,288.62,11756.0,287.2086,287.667,287.1089,287.6471,11756.0
2025-05-27 11:30:00,288.57,288.94,288.57,288.94,6096.0,287.5973,287.966,287.5973,287.966,6096.0
2025-05-27 11:40:00,288.78,289.14,288.78,289.06,3230.0,287.8066,288.1653,287.8066,288.0856,3230.0
2025-05-27 11:50:00,289.08,289.21,288.69,288.75,17851.0,288.1056,288.2351,287.7169,287.7767,17851.0
2025-05-27 12:00:00,288.74,289.67,288.74,289.5,5571.0,287.7667,288.6936,287.7667,288.5241,5571.0
2025-05-27 12:10:00,289.55,289.55,288.84,289.1,11643.0,288.574,288.574,287.8664,288.1255,11643.0
2025-05-27 12:20:00,289.06,289.37,289.06,289.22,10472.0,288.0856,288.3946,288.0856,288.2451,10472.0
2025-05-27 12:30:00,289.08,289.51,289.08,289.46,4171.0,288.1056,288.5341,288.1056,288.4843,4171.0
2025-05-27 12:40:00,289.5,289.75,289.18,289.27,10552.0,288.5241,288.7733,288.2052,288.2949,10552.0
2025-05-27 12:50:00,289.26,289.65,289.26,289.55,6214.0,288.2849,288.6736,288.2849,288.574,6214.0
2025-05-27 13:00:00,289.57,289.73,289.26,289.31,9875.0,288.5939,288.7534,288.2849,288.3348,9875.0
2025-05-27 13:10:00,289.31,289.47,289.19,289.41,8638.0,288.3348,288.4942,288.2152,288.4344,8638.0
2025-05-27 13:20:00,289.46,289.65,289.25,289.32,17845.0,288.4843,288.6736,288.275,288.3447,17845.0
2025-05-27 13:30:00,289.32,289.37,288.9,289.0,17219.0,288.3447,288.3946,287.9262,288.0258,17219.0
2025-05-27 13:40:00,289.01,289.2,288.83,288.97,17254.0,288.0358,288.2251,287.8564,287.9959,17254.0
2025-05-27 13:50:00,288.97,289.5,288.87,289.5,32240.0,287.9959,288.5241,287.8963,288.5241,32240.0
2025-05-27 14:00:00,289.5,289.56,289.33,289.48,11874.0,288.5241,288.5839,288.3547,288.5042,11874.0
2025-05-27 14:10:00,289.48,289.7,289.37,289.41,16177.0,288.5042,288.7235,288.3946,288.4344,16177.0
2025-05-27 14:20:00,289.5,289.57,289.3,289.41,25852.0,288.5241,288.5939,288.3248,288.4344,25852.0
2025-05-27 14:30:00,289.38,289.83,289.25,289.83,30068.0,288.4045,288.853,288.275,288.853,30068.0
2025-05-27 14:40:00,289.81,290.28,289.75,290.18,10735.0,288.8331,289.3015,288.7733,289.2018,10735.0
2025-05-27 14:50:00,290.17,290.31,289.82,289.87,14204.0,289.1919,289.3314,288.8431,288.8929,14204.0
2025-05-27 15:00:00,289.88,290.29,289.82,290.0,8391.0,288.9029,289.3115,288.8431,289.0224,8391.0
2025-05-27 15:10:00,290.02,290.17,289.92,290.1,6723.0,289.0424,289.1919,288.9427,289.1221,6723.0
2025-05-27 15:20:00,290.11,290.12,289.82,289.86,12278.0,289.1321,289.142,288.8431,288.8829,12278.0
2025-05-27 15:30:00,289.93,289.95,289.72,289.87,20349.0,288.9527,288.9726,288.7434,288.8929,20349.0
2025-05-27 15:40:00,289.9,290.02,289.43,289.62,38267.0,288.9228,289.0424,288.4544,288.6437,38267.0
2025-05-27 15:50:00,289.67,289.96,289.46,289.74,133657.0,288.6936,288.9826,288.4843,288.7633,133657.0
2025-05-28 09:30:00,288.79,289.71,288.79,289.59,15684.0,287.8165,288.7334,287.8165,288.6138,15684.0
2025-05-28 09:40:00,289.68,290.68,289.49,290.42,12581.0,288.7035,289.7002,288.5142,289.441,12581.0
2025-05-28 09:50:00,290.23,290.48,289.95,290.43,24005.0,289.2517,289.5008,288.9726,289.451,24005.0
2025-05-28 10:00:00,290.34,290.39,289.82,290.04,24138.0,289.3613,289.4111,288.8431,289.0623,24138.0
2025-05-28 10:10:00,289.97,290.22,289.83,290.16,35546.0,288.9926,289.2417,288.853,289.1819,35546.0
2025-05-28 10:20:00,290.09,290.44,290.04,290.05,8263.0,289.1121,289.461,289.0623,289.0723,8263.0
2025-05-28 10:30:00,290.09,290.29,289.83,289.84,8396.0,289.1121,289.3115,288.853,288.863,8396.0
2025-05-28 10:40:00,289.83,289.94,289.78,289.86,42897.0,288.853,288.9627,288.8032,288.8829,42897.0
2025-05-28 10:50:00,289.85,289.9,288.97,289.05,47745.0,288.873,288.9228,287.9959,288.0757,47745.0
2025-05-28 11:00:00,288.96,289.23,288.45,288.45,15805.0,287.986,288.255,287.4777,287.4777,15805.0
2025-05-28 11:10:00,288.48,288.83,288.22,288.57,14531.0,287.5076,287.8564,287.2484,287.5973,14531.0
2025-05-28 11:20:00,288.54,288.74,288.29,288.56,19541.0,287.5674,287.7667,287.3182,287.5873,19541.0
2025-05-28 11:30:00,288.56,288.56,288.04,288.33,19270.0,287.5873,287.5873,287.0691,287.3581,19270.0
2025-05-28 11:40:00,288.24,288.66,288.08,288.66,10664.0,287.2684,287.687,287.1089,287.687,10664.0
2025-05-28 11:50:00,288.67,288.87,288.62,288.81,2344.0,287.6969,287.8963,287.6471,287.8365,2344.0
2025-05-28 12:00:00,288.88,288.97,288.7,288.97,7907.0,287.9062,287.9959,287.7268,287.9959,7907.0
2025-05-28 12:10:00,288.96,289.18,288.91,289.18,4314.0,287.986,288.2052,287.9361,288.2052,4314.0
2025-05-28 12:20:00,289.14,289.28,289.01,289.04,6657.0,288.1653,288.3049,288.0358,288.0657,6657.0
2025-05-28 12:30:00,289.05,289.17,288.67,289.06,6402.0,288.0757,288.1952,287.6969,288.0856,6402.0
2025-05-28 12:40:00,289.08,289.45,288.96,289.3,2221.0,288.1056,288.4743,287.986,288.3248,2221.0
2025-05-28 12:50:00,289.42,289.42,288.96,289.07,3201.0,288.4444,288.4444,287.986,288.0956,3201.0
2025-05-28 13:00:00,289.03,289.24,289.02,289.15,3650.0,288.0557,288.265,288.0458,288.1753,3650.0
2025-05-28 13:10:00,289.12,289.58,289.12,289.5,10254.0,288.1454,288.6039,288.1454,288.5241,10254.0
2025-05-28 13:20:00,289.41,289.52,289.41,289.5,4840.0,288.4344,288.5441,288.4344,288.5241,4840.0
2025-05-28 13:30:00,289.42,289.44,288.92,288.95,7606.0,288.4444,288.4643,287.9461,287.976,7606.0
2025-05-28 13:40:00,288.95,289.05,288.76,288.95,9512.0,287.976,288.0757,287.7866,287.976,9512.0
2025-05-28 13:50:00,288.96,289.09,288.83,288.88,8551.0,287.986,288.1155,287.8564,287.9062,8551.0
2025-05-28 14:00:00,289.01,289.13,288.67,288.73,10009.0,288.0358,288.1554,287.6969,287.7567,10009.0
2025-05-28 14:10:00,288.76,288.96,288.66,288.74,5409.0,287.7866,287.986,287.687,287.7667,5409.0
2025-05-28 14:20:00,288.74,288.82,288.49,288.76,8521.0,287.7667,287.8464,287.5175,287.7866,8521.0
2025-05-28 14:30:00,288.89,289.03,288.68,288.98,13173.0,287.9162,288.0557,287.7069,288.0059,13173.0
2025-05-28 14:40:00,288.97,289.12,288.73,288.82,5902.0,287.9959,288.1454,287.7567,287.8464,5902.0
2025-05-28 14:50:00,288.87,289.06,288.5,289.02,30445.0,287.8963,288.0856,287.5275,288.0458,30445.0
2025-05-28 15:00:00,289.0,289.12,288.86,289.01,5630.0,288.0258,288.1454,287.8863,288.0358,5630.0
2025-05-28 15:10:00,289.01,289.23,288.69,289.03,20085.0,288.0358,288.255,287.7169,288.0557,20085.0
2025-05-28 15:20:00,289.17,289.17,288.91,288.93,15244.0,288.1952,288.1952,287.9361,287.9561,15244.0
2025-05-28 15:30:00,288.93,288.93,288.46,288.78,26612.0,287.9561,287.9561,287.4876,287.8066,26612.0
2025-05-28 15:40:00,288.78,289.03,288.58,288.83,27744.0,287.8066,288.0557,287.6072,287.8564,27744.0
2025-05-28 15:50:00,288.72,289.19,288.49,289.04,165457.0,287.7468,288.2152,287.5175,288.0657,165457.0
2025-05-29 09:30:00,288.27,290.93,288.27,290.63,28416.0,287.2983,289.9493,287.2983,289.6503,28416.0
2025-05-29 09:40:00,290.97,291.35,290.67,291.23,12095.0,289.9892,290.3679,289.6902,290.2483,12095.0
2025-05-29 09:50:00,291.12,291.4,290.72,290.94,14806.0,290.1387,290.4177,289.74,289.9593,14806.0
2025-05-29 10:00:00,291.05,291.61,290.9,291.35,19845.0,290.0689,290.627,289.9194,290.3679,19845.0
2025-05-29 10:10:00,291.34,291.71,291.14,291.2,20340.0,290.3579,290.7267,290.1586,290.2184,20340.0
2025-05-29 10:20:00,291.2,292.07,291.09,291.93,13058.0,290.2184,291.0855,290.1088,290.9459,13058.0
2025-05-29 10:30:00,292.06,292.15,291.45,291.67,23455.0,291.0755,291.1652,290.4676,290.6868,23455.0
2025-05-29 10:40:00,291.67,291.69,291.16,291.36,22954.0,290.6868,290.7068,290.1785,290.3779,22954.0
2025-05-29 10:50:00,291.37,291.42,291.13,291.42,17086.0,290.3878,290.4377,290.1486,290.4377,17086.0
2025-05-29 11:00:00,291.41,291.73,291.21,291.69,22207.0,290.4277,290.7466,290.2284,290.7068,22207.0
2025-05-29 11:10:00,291.73,292.0,291.59,291.85,16844.0,290.7466,291.0157,290.6071,290.8662,16844.0
2025-05-29 11:20:00,291.85,292.37,291.84,292.24,17457.0,290.8662,291.3845,290.8562,291.2549,17457.0
2025-05-29 11:30:00,292.3,292.3,291.75,291.82,38211.0,291.3147,291.3147,290.7666,290.8363,38211.0
2025-05-29 11:40:00,291.77,291.8,291.53,291.64,9975.0,290.7865,290.8164,290.5473,290.6569,9975.0
2025-05-29 11:50:00,291.68,292.03,291.2,291.32,20617.0,290.6968,291.0456,290.2184,290.338,20617.0
2025-05-29 12:00:00,291.41,291.64,290.89,291.54,13376.0,290.4277,290.6569,289.9094,290.5573,13376.0
2025-05-29 12:10:00,291.48,292.01,291.44,291.88,9763.0,290.4975,291.0257,290.4576,290.8961,9763.0
2025-05-29 12:20:00,291.93,291.95,291.54,291.75,11102.0,290.9459,290.9659,290.5573,290.7666,11102.0
2025-05-29 12:30:00,291.79,291.87,291.63,291.75,5604.0,290.8064,290.8861,290.647,290.7666,5604.0
2025-05-29 12:40:00,291.75,291.98,291.73,291.91,8981.0,290.7666,290.9958,290.7466,290.926,8981.0
2025-05-29 12:50:00,291.99,292.37,291.83,292.31,11086.0,291.0057,291.3845,290.8463,291.3247,11086.0
2025-05-29 13:00:00,292.3,292.73,292.3,292.5,9348.0,291.3147,291.7432,291.3147,291.514,9348.0
2025-05-29 13:10:00,292.5,292.77,292.4,292.77,10958.0,291.514,291.7831,291.4144,291.7831,10958.0
2025-05-29 13:20:00,292.85,292.89,292.71,292.83,9929.0,291.8628,291.9027,291.7233,291.8429,9929.0
2025-05-29 13:30:00,292.85,292.95,292.55,292.88,12613.0,291.8628,291.9625,291.5639,291.8927,12613.0
2025-05-29 13:40:00,292.81,293.27,292.71,293.23,11257.0,291.823,292.2814,291.7233,292.2416,11257.0
2025-05-29 13:50:00,293.27,293.58,293.23,293.57,15960.0,292.2814,292.5904,292.2416,292.5804,15960.0
2025-05-29 14:00:00,293.57,293.75,293.43,293.44,14986.0,292.5804,292.7598,292.4409,292.4509,14986.0
2025-05-29 14:10:00,293.43,293.43,293.23,293.23,8386.0,292.4409,292.4409,292.2416,292.2416,8386.0
2025-05-29 14:20:00,293.3,293.71,293.29,293.56,8747.0,292.3113,292.7199,292.3014,292.5704,8747.0
2025-05-29 14:30:00,293.63,293.63,293.31,293.38,7775.0,292.6402,292.6402,292.3213,292.3911,7775.0
2025-05-29 14:40:00,293.38,293.73,293.38,293.66,9458.0,292.3911,292.7399,292.3911,292.6701,9458.0
2025-05-29 14:50:00,293.56,293.64,293.17,293.32,12584.0,292.5704,292.6502,292.1818,292.3313,12584.0
2025-05-29 15:00:00,293.4,293.57,293.31,293.54,15795.0,292.411,292.5804,292.3213,292.5505,15795.0
2025-05-29 15:10:00,293.54,293.83,293.45,293.77,18623.0,292.5505,292.8395,292.4608,292.7797,18623.0
2025-05-29 15:20:00,293.83,293.83,293.3,293.36,16877.0,292.8395,292.8395,292.3113,292.3711,16877.0
2025-05-29 15:30:00,293.42,293.9,293.33,293.76,28122.0,292.4309,292.9093,292.3412,292.7698,28122.0
2025-05-29 15:40:00,293.83,294.43,293.81,294.31,36847.0,292.8395,293.4375,292.8196,293.3179,36847.0
2025-05-29 15:50:00,294.37,294.56,293.47,294.16,156899.0,293.3777,293.5671,292.4808,293.1684,156899.0
2025-05-30 09:30:00,293.25,295.07,292.08,294.71,27768.0,292.2615,294.0754,291.0954,293.7166,27768.0
2025-05-30 09:40:00,294.61,295.33,294.47,294.47,12132.0,293.6169,294.3345,293.4774,293.4774,12132.0
2025-05-30 09:50:00,294.49,295.03,294.35,294.52,8546.0,293.4973,294.0355,293.3578,293.5272,8546.0
2025-05-30 10:00:00,294.55,295.02,294.54,294.95,18420.0,293.5571,294.0255,293.5471,293.9558,18420.0
2025-05-30 10:10:00,294.93,295.58,294.61,295.3,7989.0,293.9358,294.5836,293.6169,294.3046,7989.0
2025-05-30 10:20:00,295.31,295.65,295.19,295.19,10963.0,294.3145,294.6534,294.195,294.195,10963.0
2025-05-30 10:30:00,295.26,295.45,295.0,295.12,9244.0,294.2647,294.4541,294.0056,294.1252,9244.0
2025-05-30 10:40:00,295.02,295.04,294.66,294.94,7112.0,294.0255,294.0455,293.6667,293.9458,7112.0
2025-05-30 10:50:00,294.96,295.15,294.79,294.87,7648.0,293.9657,294.1551,293.7963,293.876,7648.0
2025-05-30 11:00:00,294.88,295.33,294.8,295.2,6792.0,293.886,294.3345,293.8063,294.2049,6792.0
2025-05-30 11:10:00,295.17,295.46,294.8,295.03,8789.0,294.175,294.464,293.8063,294.0355,8789.0
2025-05-30 11:20:00,295.0,295.49,294.99,295.48,7806.0,294.0056,294.4939,293.9956,294.484,7806.0
2025-05-30 11:30:00,295.58,295.61,295.2,295.5,8793.0,294.5836,294.6135,294.2049,294.5039,8793.0
2025-05-30 11:40:00,295.54,295.54,295.19,295.37,5577.0,294.5438,294.5438,294.195,294.3743,5577.0
2025-05-30 11:50:00,295.31,295.33,294.97,295.1,6606.0,294.3145,294.3345,293.9757,294.1053,6606.0
2025-05-30 12:00:00,295.01,295.53,295.01,295.52,8851.0,294.0156,294.5338,294.0156,294.5238,8851.0
2025-05-30 12:10:00,295.59,295.83,295.42,295.5,7094.0,294.5936,294.8328,294.4242,294.5039,7094.0
2025-05-30 12:20:00,295.5,295.7,295.09,295.19,7070.0,294.5039,294.7032,294.0953,294.195,7070.0
2025-05-30 12:30:00,295.24,296.36,295.15,296.36,10078.0,294.2448,295.361,294.1551,295.361,10078.0
2025-05-30 12:40:00,296.25,296.26,295.74,295.89,9483.0,295.2514,295.2613,294.7431,294.8926,9483.0
2025-05-30 12:50:00,295.89,296.14,295.84,295.97,11042.0,294.8926,295.1418,294.8428,294.9723,11042.0
2025-05-30 13:00:00,295.87,296.26,295.87,296.09,12088.0,294.8727,295.2613,294.8727,295.0919,12088.0
2025-05-30 13:10:00,296.1,296.17,295.9,296.17,7860.0,295.1019,295.1717,294.9026,295.1717,7860.0
2025-05-30 13:20:00,296.07,296.15,295.88,296.15,6144.0,295.072,295.1517,294.8826,295.1517,6144.0
2025-05-30 13:30:00,296.25,296.35,295.99,296.09,10718.0,295.2514,295.351,294.9923,295.0919,10718.0
2025-05-30 13:40:00,296.07,296.18,295.95,296.17,7875.0,295.072,295.1816,294.9524,295.1717,7875.0
2025-05-30 13:50:00,296.17,296.35,296.09,296.18,10434.0,295.1717,295.351,295.0919,295.1816,10434.0
2025-05-30 14:00:00,296.23,296.96,296.23,296.84,16887.0,295.2314,295.959,295.2314,295.8394,16887.0
2025-05-30 14:10:00,296.9,297.18,296.87,297.17,11589.0,295.8992,296.1782,295.8693,296.1683,11589.0
2025-05-30 14:20:00,297.19,297.19,296.94,296.99,10345.0,296.1882,296.1882,295.9391,295.9889,10345.0
2025-05-30 14:30:00,296.96,297.0,296.82,296.82,10805.0,295.959,295.9989,295.8195,295.8195,10805.0
2025-05-30 14:40:00,296.87,297.04,296.72,297.04,7652.0,295.8693,296.0387,295.7198,296.0387,7652.0
2025-05-30 14:50:00,297.06,297.31,297.01,297.25,12684.0,296.0587,296.3078,296.0088,296.248,12684.0
2025-05-30 15:00:00,297.31,297.64,297.25,297.45,17355.0,296.3078,296.6367,296.248,296.4473,17355.0
2025-05-30 15:10:00,297.44,297.87,297.36,297.82,10000.0,296.4374,296.8659,296.3576,296.8161,10000.0
2025-05-30 15:20:00,297.82,298.17,297.76,298.05,17050.0,296.8161,297.1649,296.7563,297.0453,17050.0
2025-05-30 15:30:00,298.04,298.52,297.75,298.02,36729.0,297.0353,297.5137,296.7463,297.0154,36729.0
2025-05-30 15:40:00,297.97,298.02,297.48,297.48,44113.0,296.9656,297.0154,296.4772,296.4772,44113.0
2025-05-30 15:50:00,297.6,297.98,297.06,297.19,202340.0,296.5968,296.9755,296.0587,296.1882,202340.0
2025-06-02 09:30:00,294.73,297.0,294.35,294.84,40741.0,293.7365,295.9989,293.3578,293.8461,40741.0
2025-06-02 09:40:00,294.99,296.21,294.67,296.2,24241.0,293.9956,295.2115,293.6767,295.2015,24241.0
2025-06-02 09:50:00,296.02,296.04,295.28,295.33,16065.0,295.0222,295.0421,294.2847,294.3345,16065.0
2025-06-02 10:00:00,295.22,296.21,295.0,295.94,27852.0,294.2249,295.2115,294.0056,294.9424,27852.0
2025-06-02 10:10:00,296.01,296.54,295.93,296.54,7553.0,295.0122,295.5404,294.9325,295.5404,7553.0
2025-06-02 10:20:00,296.48,297.26,296.47,297.0,15019.0,295.4806,296.258,295.4706,295.9989,15019.0
2025-06-02 10:30:00,297.14,297.92,297.14,297.79,11183.0,296.1384,296.9158,296.1384,296.7862,11183.0
2025-06-02 10:40:00,297.95,297.95,297.55,297.65,9666.0,296.9457,296.9457,296.547,296.6467,9666.0
2025-06-02 10:50:00,297.67,298.34,297.6,298.02,17109.0,296.6666,297.3343,296.5968,297.0154,17109.0
2025-06-02 11:00:00,297.97,297.97,297.31,297.63,9707.0,296.9656,296.9656,296.3078,296.6267,9707.0
2025-06-02 11:10:00,297.64,298.15,297.64,297.74,24098.0,296.6367,297.145,296.6367,296.7364,24098.0
2025-06-02 11:20:00,297.78,297.81,297.23,297.31,13912.0,296.7762,296.8061,296.2281,296.3078,13912.0
2025-06-02 11:30:00,297.26,297.7,297.21,297.5,14818.0,296.258,296.6965,296.2081,296.4972,14818.0
2025-06-02 11:40:00,297.5,297.82,297.4,297.77,9706.0,296.4972,296.8161,296.3975,296.7663,9706.0
2025-06-02 11:50:00,297.77,298.07,297.77,298.07,6935.0,296.7663,297.0652,296.7663,297.0652,6935.0
2025-06-02 12:00:00,298.13,298.21,297.38,297.5,13159.0,297.125,297.2048,296.3776,296.4972,13159.0
2025-06-02 12:10:00,297.59,297.75,297.38,297.61,12572.0,296.5869,296.7463,296.3776,296.6068,12572.0
2025-06-02 12:20:00,297.59,297.67,297.41,297.66,6913.0,296.5869,296.6666,296.4075,296.6566,6913.0
2025-06-02 12:30:00,297.66,297.73,297.49,297.7,7155.0,296.6566,296.7264,296.4872,296.6965,7155.0
2025-06-02 12:40:00,297.66,297.79,297.58,297.63,10979.0,296.6566,296.7862,296.5769,296.6267,10979.0
2025-06-02 12:50:00,297.61,297.99,297.6,297.99,7909.0,296.6068,296.9855,296.5968,296.9855,7909.0
2025-06-02 13:00:00,298.12,298.38,297.95,298.27,9364.0,297.1151,297.3742,296.9457,297.2646,9364.0
2025-06-02 13:10:00,298.35,298.36,297.99,298.02,13648.0,297.3443,297.3543,296.9855,297.0154,13648.0
2025-06-02 13:20:00,298.01,298.16,297.83,298.08,16219.0,297.0054,297.1549,296.8261,297.0752,16219.0
2025-06-02 13:30:00,298.08,298.14,297.99,298.06,13143.0,297.0752,297.135,296.9855,297.0553,13143.0
2025-06-02 13:40:00,298.06,298.17,297.98,298.15,11841.0,297.0553,297.1649,296.9755,297.145,11841.0
2025-06-02 13:50:00,298.1,298.2,297.94,297.99,30580.0,297.0951,297.1948,296.9357,296.9855,30580.0
2025-06-02 14:00:00,297.97,298.2,297.94,298.11,13129.0,296.9656,297.1948,296.9357,297.1051,13129.0
2025-06-02 14:10:00,298.11,298.7,298.0,298.69,19244.0,297.1051,297.6931,296.9955,297.6832,19244.0
2025-06-02 14:20:00,298.59,299.1,298.59,298.76,12757.0,297.5835,298.0918,297.5835,297.7529,12757.0
2025-06-02 14:30:00,298.83,299.0,298.83,298.9,6122.0,297.8227,297.9921,297.8227,297.8924,6122.0
2025-06-02 14:40:00,298.95,299.01,298.79,298.95,4734.0,297.9423,298.0021,297.7828,297.9423,4734.0
2025-06-02 14:50:00,298.94,299.14,298.93,299.05,11757.0,297.9323,298.1316,297.9223,298.0419,11757.0
2025-06-02 15:00:00,299.04,299.17,298.92,299.02,10774.0,298.032,298.1615,297.9124,298.012,10774.0
2025-06-02 15:10:00,299.01,299.07,298.89,298.91,15758.0,298.0021,298.0619,297.8825,297.9024,15758.0
2025-06-02 15:20:00,298.91,299.34,298.9,299.17,16356.0,297.9024,298.331,297.8924,298.1615,16356.0
2025-06-02 15:30:00,299.24,299.29,299.07,299.19,23248.0,298.2313,298.2811,298.0619,298.1815,23248.0
2025-06-02 15:40:00,299.19,299.65,299.13,299.37,38746.0,298.1815,298.6399,298.1217,298.3609,38746.0
2025-06-02 15:50:00,299.36,300.0,299.24,299.93,114284.0,298.3509,298.9887,298.2313,298.919,114284.0
2025-06-03 09:30:00,299.05,300.27,297.86,299.76,39119.0,298.0419,299.2578,296.856,298.7495,39119.0
2025-06-03 09:40:00,299.31,299.9,297.6,297.6,11370.0,298.3011,298.8891,296.5968,296.5968,11370.0
2025-06-03 09:50:00,297.51,297.51,293.5,294.13,27050.0,296.5071,296.5071,292.5107,293.1385,27050.0
2025-06-03 10:00:00,293.93,294.4,292.83,294.4,72346.0,292.9392,293.4076,291.8429,293.4076,72346.0
2025-06-03 10:10:00,294.3,294.98,294.23,294.24,22896.0,293.308,293.9857,293.2382,293.2482,22896.0
2025-06-03 10:20:00,294.25,294.77,294.11,294.63,14713.0,293.2581,293.7764,293.1186,293.6368,14713.0
2025-06-03 10:30:00,294.63,294.78,293.5,293.78,17609.0,293.6368,293.7863,292.5107,292.7897,17609.0
2025-06-03 10:40:00,293.77,294.11,293.49,294.11,32651.0,292.7797,293.1186,292.5007,293.1186,32651.0
2025-06-03 10:50:00,293.87,294.16,293.64,293.89,25915.0,292.8794,293.1684,292.6502,292.8993,25915.0
2025-06-03 11:00:00,293.97,294.07,293.38,293.47,34071.0,292.9791,293.0787,292.3911,292.4808,34071.0
2025-06-03 11:10:00,293.47,293.6,293.0,293.26,22553.0,292.4808,292.6103,292.0123,292.2715,22553.0
2025-06-03 11:20:00,293.34,294.04,293.16,293.71,31429.0,292.3512,293.0488,292.1718,292.7199,31429.0
2025-06-03 11:30:00,293.71,294.76,293.69,294.3,11645.0,292.7199,293.7664,292.7,293.308,11645.0
2025-06-03 11:40:00,294.3,294.88,294.12,294.88,13700.0,293.308,293.886,293.1286,293.886,13700.0
2025-06-03 11:50:00,294.84,295.16,294.69,294.91,11509.0,293.8461,294.1651,293.6966,293.9159,11509.0
2025-06-03 12:00:00,294.66,294.73,293.95,294.0,4710.0,293.6667,293.7365,292.9591,293.009,4710.0
2025-06-03 12:10:00,294.19,294.68,294.07,294.56,9552.0,293.1983,293.6867,293.0787,293.5671,9552.0
2025-06-03 12:20:00,294.57,294.79,294.43,294.51,9618.0,293.577,293.7963,293.4375,293.5172,9618.0
2025-06-03 12:30:00,294.46,294.66,294.22,294.66,8881.0,293.4674,293.6667,293.2282,293.6667,8881.0
2025-06-03 12:40:00,294.48,294.73,294.45,294.45,7875.0,293.4873,293.7365,293.4574,293.4574,7875.0
2025-06-03 12:50:00,294.5,294.99,294.48,294.93,29250.0,293.5073,293.9956,293.4873,293.9358,29250.0
2025-06-03 13:00:00,294.93,295.36,294.75,295.21,8198.0,293.9358,294.3644,293.7564,294.2149,8198.0
2025-06-03 13:10:00,295.31,295.76,295.31,295.67,3273.0,294.3145,294.763,294.3145,294.6733,3273.0
2025-06-03 13:20:00,295.69,296.15,295.66,295.77,23305.0,294.6933,295.1517,294.6634,294.773,23305.0
2025-06-03 13:30:00,295.84,295.97,295.61,295.71,4055.0,294.8428,294.9723,294.6135,294.7132,4055.0
2025-06-03 13:40:00,295.74,295.8,295.41,295.41,8387.0,294.7431,294.8029,294.4142,294.4142,8387.0
2025-06-03 13:50:00,295.3,295.53,294.86,294.88,5357.0,294.3046,294.5338,293.8661,293.886,5357.0
2025-06-03 14:00:00,294.84,295.15,294.75,294.96,9234.0,293.8461,294.1551,293.7564,293.9657,9234.0
2025-06-03 14:10:00,294.94,295.62,294.8,295.62,9957.0,293.9458,294.6235,293.8063,294.6235,9957.0
2025-06-03 14:20:00,295.62,295.69,295.27,295.69,11301.0,294.6235,294.6933,294.2747,294.6933,11301.0
2025-06-03 14:30:00,295.61,295.83,295.61,295.78,8836.0,294.6135,294.8328,294.6135,294.783,8836.0
2025-06-03 14:40:00,295.72,295.98,295.68,295.8,11035.0,294.7232,294.9823,294.6833,294.8029,11035.0
2025-06-03 14:50:00,295.71,295.74,295.43,295.69,8193.0,294.7132,294.7431,294.4341,294.6933,8193.0
2025-06-03 15:00:00,295.72,296.08,295.72,296.08,10755.0,294.7232,295.082,294.7232,295.082,10755.0
2025-06-03 15:10:00,296.08,296.21,295.85,296.12,36114.0,295.082,295.2115,294.8527,295.1218,36114.0
2025-06-03 15:20:00,296.1,296.18,295.86,296.11,13315.0,295.1019,295.1816,294.8627,295.1119,13315.0
2025-06-03 15:30:00,296.07,296.96,295.99,296.87,23793.0,295.072,295.959,294.9923,295.8693,23793.0
2025-06-03 15:40:00,296.87,296.92,295.91,295.96,85099.0,295.8693,295.9191,294.9125,294.9624,85099.0
2025-06-03 15:50:00,295.93,296.86,295.89,296.5,118056.0,294.9325,295.8593,294.8926,295.5005,118056.0
2025-06-04 09:30:00,296.42,296.42,294.77,295.07,16047.0,295.4208,295.4208,293.7764,294.0754,16047.0
2025-06-04 09:40:00,294.55,294.59,293.16,293.99,11827.0,293.5571,293.597,292.1718,292.999,11827.0
2025-06-04 09:50:00,294.02,295.27,293.97,295.27,12732.0,293.0289,294.2747,292.9791,294.2747,12732.0
2025-06-04 10:00:00,294.78,295.58,294.16,295.37,28864.0,293.7863,294.5836,293.1684,294.3743,28864.0
2025-06-04 10:10:00,295.38,295.47,294.97,295.08,29345.0,294.3843,294.474,293.9757,294.0853,29345.0
2025-06-04 10:20:00,294.64,295.58,294.55,295.48,6868.0,293.6468,294.5836,293.5571,294.484,6868.0
2025-06-04 10:30:00,295.5,296.09,295.43,295.78,10928.0,294.5039,295.0919,294.4341,294.783,10928.0
2025-06-04 10:40:00,295.88,296.25,295.53,296.23,15645.0,294.8826,295.2514,294.5338,295.2314,15645.0
2025-06-04 10:50:00,296.23,296.34,295.43,295.43,4949.0,295.2314,295.3411,294.4341,294.4341,4949.0
2025-06-04 11:00:00,295.53,295.53,294.64,294.66,5803.0,294.5338,294.5338,293.6468,293.6667,5803.0
2025-06-04 11:10:00,294.68,295.01,294.28,294.28,8221.0,293.6867,294.0156,293.288,293.288,8221.0
2025-06-04 11:20:00,294.34,294.76,294.11,294.33,8860.0,293.3478,293.7664,293.1186,293.3379,8860.0
2025-06-04 11:30:00,294.4,294.48,294.1,294.13,12377.0,293.4076,293.4873,293.1086,293.1385,12377.0
2025-06-04 11:40:00,294.12,295.03,294.12,295.03,8726.0,293.1286,294.0355,293.1286,294.0355,8726.0
2025-06-04 11:50:00,295.05,295.06,294.81,295.01,5398.0,294.0554,294.0654,293.8162,294.0156,5398.0
2025-06-04 12:00:00,294.87,294.94,294.65,294.75,5808.0,293.876,293.9458,293.6568,293.7564,5808.0
2025-06-04 12:10:00,294.6,294.63,294.21,294.3,9977.0,293.6069,293.6368,293.2183,293.308,9977.0
2025-06-04 12:20:00,294.3,294.34,294.0,294.25,8537.0,293.308,293.3478,293.009,293.2581,8537.0
2025-06-04 12:30:00,294.38,294.77,294.37,294.62,8539.0,293.3877,293.7764,293.3777,293.6269,8539.0
2025-06-04 12:40:00,294.7,295.09,294.67,294.79,11600.0,293.7066,294.0953,293.6767,293.7963,11600.0
2025-06-04 12:50:00,294.91,294.91,294.56,294.62,5400.0,293.9159,293.9159,293.5671,293.6269,5400.0
2025-06-04 13:00:00,294.83,294.83,294.57,294.68,4265.0,293.8362,293.8362,293.577,293.6867,4265.0
2025-06-04 13:10:00,294.68,294.8,294.4,294.4,4930.0,293.6867,293.8063,293.4076,293.4076,4930.0
2025-06-04 13:20:00,294.4,294.53,294.17,294.18,7387.0,293.4076,293.5372,293.1784,293.1884,7387.0
2025-06-04 13:30:00,294.28,294.33,294.0,294.13,11246.0,293.288,293.3379,293.009,293.1385,11246.0
2025-06-04 13:40:00,294.13,294.2,293.69,293.8,9137.0,293.1385,293.2083,292.7,292.8096,9137.0
2025-06-04 13:50:00,293.78,293.78,293.23,293.44,7299.0,292.7897,292.7897,292.2416,292.4509,7299.0
2025-06-04 14:00:00,293.52,293.65,293.23,293.31,3728.0,292.5306,292.6601,292.2416,292.3213,3728.0
2025-06-04 14:10:00,293.31,293.38,292.99,293.1,7445.0,292.3213,292.3911,292.0024,292.112,7445.0
2025-06-04 14:20:00,293.01,293.24,293.01,293.04,5386.0,292.0223,292.2515,292.0223,292.0522,5386.0
2025-06-04 14:30:00,293.1,293.14,291.83,291.87,20195.0,292.112,292.1519,290.8463,290.8861,20195.0
2025-06-04 14:40:00,291.87,292.59,291.77,292.46,25697.0,290.8861,291.6037,290.7865,291.4742,25697.0
2025-06-04 14:50:00,292.41,292.44,292.18,292.3,8802.0,291.4243,291.4542,291.1951,291.3147,8802.0
2025-06-04 15:00:00,292.35,292.54,292.06,292.31,19079.0,291.3645,291.5539,291.0755,291.3247,19079.0
2025-06-04 15:10:00,292.4,292.54,292.25,292.25,17671.0,291.4144,291.5539,291.2649,291.2649,17671.0
2025-06-04 15:20:00,292.3,292.57,292.16,292.52,14588.0,291.3147,291.5838,291.1752,291.534,14588.0
2025-06-04 15:30:00,292.53,292.79,292.53,292.54,32610.0,291.5439,291.803,291.5439,291.5539,32610.0
2025-06-04 15:40:00,292.6,292.6,291.81,291.89,29478.0,291.6137,291.6137,290.8263,290.9061,29478.0
2025-06-04 15:50:00,291.78,292.12,291.64,291.84,114277.0,290.7964,291.1353,290.6569,290.8562,114277.0
2025-06-05 09:30:00,292.71,294.33,291.18,291.91,48160.0,291.7233,293.3379,290.1985,290.926,48160.0
2025-06-05 09:40:00,291.44,292.07,291.16,291.65,17623.0,290.4576,291.0855,290.1785,290.6669,17623.0
2025-06-05 09:50:00,291.32,291.53,290.42,290.72,17565.0,290.338,290.5473,289.441,289.74,17565.0
2025-06-05 10:00:00,290.72,291.0,289.73,290.64,19842.0,289.74,290.0191,288.7534,289.6603,19842.0
2025-06-05 10:10:00,290.5,290.94,290.33,290.34,10887.0,289.5208,289.9593,289.3513,289.3613,10887.0
2025-06-05 10:20:00,290.15,290.3,289.23,289.43,6435.0,289.1719,289.3214,288.255,288.4544,6435.0
2025-06-05 10:30:00,289.46,289.89,289.08,289.64,16565.0,288.4843,288.9128,288.1056,288.6637,16565.0
2025-06-05 10:40:00,289.47,289.93,289.09,289.09,6511.0,288.4942,288.9527,288.1155,288.1155,6511.0
2025-06-05 10:50:00,289.28,289.86,289.09,289.85,7561.0,288.3049,288.8829,288.1155,288.873,7561.0
2025-06-05 11:00:00,289.84,289.9,289.06,289.24,20907.0,288.863,288.9228,288.0856,288.265,20907.0
2025-06-05 11:10:00,289.25,289.93,289.23,289.87,9594.0,288.275,288.9527,288.255,288.8929,9594.0
2025-06-05 11:20:00,289.9,290.33,289.89,290.15,6526.0,288.9228,289.3513,288.9128,289.1719,6526.0
2025-06-05 11:30:00,290.18,290.63,290.18,290.36,9450.0,289.2018,289.6503,289.2018,289.3812,9450.0
2025-06-05 11:40:00,290.38,290.39,290.08,290.13,3320.0,289.4012,289.4111,289.1022,289.152,3320.0
2025-06-05 11:50:00,290.17,290.32,289.86,289.96,8283.0,289.1919,289.3414,288.8829,288.9826,8283.0
2025-06-05 12:00:00,290.14,290.63,290.04,290.38,11012.0,289.162,289.6503,289.0623,289.4012,11012.0
2025-06-05 12:10:00,290.42,291.03,290.42,290.93,4240.0,289.441,290.049,289.441,289.9493,4240.0
2025-06-05 12:20:00,290.93,290.93,289.92,290.11,6060.0,289.9493,289.9493,288.9427,289.1321,6060.0
2025-06-05 12:30:00,290.21,290.59,290.1,290.42,16454.0,289.2317,289.6105,289.1221,289.441,16454.0
2025-06-05 12:40:00,290.44,290.63,290.24,290.63,11171.0,289.461,289.6503,289.2616,289.6503,11171.0
2025-06-05 12:50:00,290.64,291.41,290.33,291.32,9851.0,289.6603,290.4277,289.3513,290.338,9851.0
2025-06-05 13:00:00,291.34,291.61,290.87,290.87,12232.0,290.3579,290.627,289.8895,289.8895,12232.0
2025-06-05 13:10:00,290.87,290.94,290.45,290.59,21236.0,289.8895,289.9593,289.4709,289.6105,21236.0
2025-06-05 13:20:00,290.5,291.01,290.5,290.93,6829.0,289.5208,290.029,289.5208,289.9493,6829.0
2025-06-05 13:30:00,290.84,291.46,290.84,291.46,7991.0,289.8596,290.4775,289.8596,290.4775,7991.0
2025-06-05 13:40:00,291.37,291.65,291.28,291.61,8572.0,290.3878,290.6669,290.2981,290.627,8572.0
2025-06-05 13:50:00,291.6,291.6,291.16,291.4,15551.0,290.6171,290.6171,290.1785,290.4177,15551.0
2025-06-05 14:00:00,291.32,291.46,290.82,290.94,8051.0,290.338,290.4775,289.8397,289.9593,8051.0
2025-06-05 14:10:00,290.94,291.32,290.75,291.32,21163.0,289.9593,290.338,289.7699,290.338,21163.0
2025-06-05 14:20:00,291.22,291.97,291.22,291.95,10273.0,290.2383,290.9858,290.2383,290.9659,10273.0
2025-06-05 14:30:00,292.07,292.21,291.91,292.2,10742.0,291.0855,291.225,290.926,291.215,10742.0
2025-06-05 14:40:00,292.15,292.29,292.0,292.17,11151.0,291.1652,291.3047,291.0157,291.1851,11151.0
2025-06-05 14:50:00,292.17,292.28,291.55,291.74,33257.0,291.1851,291.2948,290.5672,290.7566,33257.0
2025-06-05 15:00:00,291.58,292.1,291.57,292.09,20361.0,290.5971,291.1154,290.5872,291.1054,20361.0
2025-06-05 15:10:00,292.1,292.2,291.79,291.96,20577.0,291.1154,291.215,290.8064,290.9758,20577.0
2025-06-05 15:20:00,291.92,292.27,291.68,291.81,27861.0,290.936,291.2848,290.6968,290.8263,27861.0
2025-06-05 15:30:00,291.78,292.04,291.4,292.02,17978.0,290.7964,291.0556,290.4177,291.0356,17978.0
2025-06-05 15:40:00,292.01,292.06,291.65,291.81,16598.0,291.0257,291.0755,290.6669,290.8263,16598.0
2025-06-05 15:50:00,291.92,291.92,290.93,291.54,128347.0,290.936,290.936,289.9493,290.5573,128347.0
2025-06-06 09:30:00,294.25,294.26,292.78,294.25,31216.0,293.2581,293.2681,291.7931,293.2581,31216.0
2025-06-06 09:40:00,293.7,294.23,293.59,293.79,18566.0,292.71,293.2382,292.6003,292.7997,18566.0
2025-06-06 09:50:00,293.66,294.51,293.64,294.02,10862.0,292.6701,293.5172,292.6502,293.0289,10862.0
2025-06-06 10:00:00,294.31,294.45,293.78,294.01,7267.0,293.3179,293.4574,292.7897,293.0189,7267.0
2025-06-06 10:10:00,294.1,294.28,293.11,293.31,5750.0,293.1086,293.288,292.122,292.3213,5750.0
2025-06-06 10:20:00,293.49,294.13,293.35,294.13,6844.0,292.5007,293.1385,292.3612,293.1385,6844.0
2025-06-06 10:30:00,293.91,293.91,293.54,293.71,7684.0,292.9193,292.9193,292.5505,292.7199,7684.0
2025-06-06 10:40:00,293.66,293.94,293.28,293.31,3820.0,292.6701,292.9492,292.2914,292.3213,3820.0
2025-06-06 10:50:00,293.31,293.68,293.13,293.35,7752.0,292.3213,292.69,292.1419,292.3612,7752.0
2025-06-06 11:00:00,293.28,293.29,292.87,293.16,8545.0,292.2914,292.3014,291.8828,292.1718,8545.0
2025-06-06 11:10:00,293.29,293.36,292.36,292.37,6550.0,292.3014,292.3711,291.3745,291.3845,6550.0
2025-06-06 11:20:00,292.2,292.46,292.0,292.31,4352.0,291.215,291.4742,291.0157,291.3247,4352.0
2025-06-06 11:30:00,292.29,292.29,291.65,291.65,9429.0,291.3047,291.3047,290.6669,290.6669,9429.0
2025-06-06 11:40:00,291.46,292.63,291.46,292.63,7921.0,290.4775,291.6436,290.4775,291.6436,7921.0
2025-06-06 11:50:00,292.75,292.84,292.34,292.57,7725.0,291.7632,291.8529,291.3546,291.5838,7725.0
2025-06-06 12:00:00,292.62,292.8,292.55,292.58,6572.0,291.6336,291.813,291.5639,291.5938,6572.0
2025-06-06 12:10:00,292.6,292.62,292.2,292.62,8574.0,291.6137,291.6336,291.215,291.6336,8574.0
2025-06-06 12:20:00,292.64,292.77,292.54,292.54,7929.0,291.6536,291.7831,291.5539,291.5539,7929.0
2025-06-06 12:30:00,292.44,292.82,292.44,292.61,6707.0,291.4542,291.8329,291.4542,291.6237,6707.0
2025-06-06 12:40:00,292.56,292.63,292.37,292.63,18002.0,291.5738,291.6436,291.3845,291.6436,18002.0
2025-06-06 12:50:00,292.53,292.83,292.43,292.83,8546.0,291.5439,291.8429,291.4443,291.8429,8546.0
2025-06-06 13:00:00,292.7,292.92,292.56,292.75,5981.0,291.7133,291.9326,291.5738,291.7632,5981.0
2025-06-06 13:10:00,292.9,292.91,292.45,292.71,10911.0,291.9127,291.9226,291.4642,291.7233,10911.0
2025-06-06 13:20:00,292.77,292.96,292.63,292.96,2156.0,291.7831,291.9725,291.6436,291.9725,2156.0
2025-06-06 13:30:00,292.96,292.96,292.49,292.85,21906.0,291.9725,291.9725,291.5041,291.8628,21906.0
2025-06-06 13:40:00,292.84,292.85,292.53,292.84,12264.0,291.8529,291.8628,291.5439,291.8529,12264.0
2025-06-06 13:50:00,292.87,292.97,292.68,292.9,13089.0,291.8828,291.9824,291.6934,291.9127,13089.0
2025-06-06 14:00:00,292.9,293.49,292.9,293.38,11030.0,291.9127,292.5007,291.9127,292.3911,11030.0
2025-06-06 14:10:00,293.49,293.67,293.38,293.66,3721.0,292.5007,292.6801,292.3911,292.6701,3721.0
2025-06-06 14:20:00,293.59,293.68,293.29,293.31,12976.0,292.6003,292.69,292.3014,292.3213,12976.0
2025-06-06 14:30:00,293.31,293.63,293.31,293.31,15387.0,292.3213,292.6402,292.3213,292.3213,15387.0
2025-06-06 14:40:00,293.41,293.58,293.34,293.5,12892.0,292.421,292.5904,292.3512,292.5107,12892.0
2025-06-06 14:50:00,293.53,293.72,293.37,293.5,20926.0,292.5406,292.7299,292.3811,292.5107,20926.0
2025-06-06 15:00:00,293.59,293.82,293.53,293.67,6371.0,292.6003,292.8296,292.5406,292.6801,6371.0
2025-06-06 15:10:00,293.73,293.85,293.54,293.65,22706.0,292.7399,292.8595,292.5505,292.6601,22706.0
2025-06-06 15:20:00,293.63,293.93,293.61,293.72,11333.0,292.6402,292.9392,292.6203,292.7299,11333.0
2025-06-06 15:30:00,293.66,294.06,293.59,293.6,18931.0,292.6701,293.0688,292.6003,292.6103,18931.0
2025-06-06 15:40:00,293.59,293.79,293.39,293.53,15289.0,292.6003,292.7997,292.401,292.5406,15289.0
2025-06-06 15:50:00,293.53,294.04,293.53,293.86,79730.0,292.5406,293.0488,292.5406,292.8694,79730.0
2025-06-09 09:30:00,292.24,293.0,290.66,290.67,39597.0,291.2549,292.0123,289.6802,289.6902,39597.0
2025-06-09 09:40:00,290.56,291.18,288.57,288.74,46961.0,289.5806,290.1985,287.5973,287.7667,46961.0
2025-06-09 09:50:00,288.72,288.72,286.82,287.06,67356.0,287.7468,287.7468,285.8532,286.0924,67356.0
2025-06-09 10:00:00,287.29,287.77,285.63,285.75,32492.0,286.3216,286.8,284.6672,284.7868,32492.0
2025-06-09 10:10:00,285.94,286.72,285.0,286.39,23255.0,284.9761,285.7535,284.0393,285.4246,23255.0
2025-06-09 10:20:00,286.48,286.98,285.67,286.47,22102.0,285.5143,286.0126,284.707,285.5043,22102.0
2025-06-09 10:30:00,286.22,286.45,284.83,284.83,14125.0,285.2552,285.4844,283.8699,283.8699,14125.0
2025-06-09 10:40:00,284.81,285.13,284.19,284.7,16183.0,283.8499,284.1689,283.232,283.7403,16183.0
2025-06-09 10:50:00,284.7,286.11,284.57,286.11,23036.0,283.7403,285.1456,283.6108,285.1456,23036.0
2025-06-09 11:00:00,286.36,286.42,284.97,285.07,17101.0,285.3947,285.4545,284.0094,284.1091,17101.0
2025-06-09 11:10:00,285.23,286.09,285.23,285.88,13243.0,284.2685,285.1256,284.2685,284.9163,13243.0
2025-06-09 11:20:00,286.01,286.4,285.87,285.98,12400.0,285.0459,285.4346,284.9064,285.016,12400.0
2025-06-09 11:30:00,286.19,287.06,286.05,286.83,12831.0,285.2253,286.0924,285.0858,285.8631,12831.0
2025-06-09 11:40:00,287.01,287.47,287.01,287.47,13627.0,286.0425,286.501,286.0425,286.501,13627.0
2025-06-09 11:50:00,287.35,287.74,287.33,287.52,12056.0,286.3814,286.7701,286.3614,286.5508,12056.0
2025-06-09 12:00:00,287.63,287.71,287.2,287.57,10395.0,286.6604,286.7402,286.2319,286.6006,10395.0
2025-06-09 12:10:00,287.68,288.2,287.61,288.12,7130.0,286.7103,287.2285,286.6405,287.1488,7130.0
2025-06-09 12:20:00,288.12,288.2,287.91,287.92,19186.0,287.1488,287.2285,286.9395,286.9495,19186.0
2025-06-09 12:30:00,287.91,288.17,287.91,288.1,10171.0,286.9395,287.1986,286.9395,287.1289,10171.0
2025-06-09 12:40:00,288.1,288.44,288.09,288.44,11873.0,287.1289,287.4677,287.1189,287.4677,11873.0
2025-06-09 12:50:00,288.44,288.92,288.38,288.62,7769.0,287.4677,287.9461,287.4079,287.6471,7769.0
2025-06-09 13:00:00,288.47,289.05,288.47,288.84,10534.0,287.4976,288.0757,287.4976,287.8664,10534.0
2025-06-09 13:10:00,288.85,289.39,288.79,289.05,14065.0,287.8763,288.4145,287.8165,288.0757,14065.0
2025-06-09 13:20:00,289.12,289.54,289.11,289.49,12713.0,288.1454,288.564,288.1354,288.5142,12713.0
2025-06-09 13:30:00,289.58,289.68,289.42,289.55,12597.0,288.6039,288.7035,288.4444,288.574,12597.0
2025-06-09 13:40:00,289.52,290.07,289.29,290.01,8890.0,288.5441,289.0922,288.3148,289.0324,8890.0
2025-06-09 13:50:00,290.01,290.01,289.71,289.88,13875.0,289.0324,289.0324,288.7334,288.9029,13875.0
2025-06-09 14:00:00,289.9,290.24,289.88,290.11,11393.0,288.9228,289.2616,288.9029,289.1321,11393.0
2025-06-09 14:10:00,290.11,290.26,290.03,290.19,12578.0,289.1321,289.2816,289.0523,289.2118,12578.0
2025-06-09 14:20:00,290.21,290.22,289.9,289.96,12147.0,289.2317,289.2417,288.9228,288.9826,12147.0
2025-06-09 14:30:00,289.96,290.12,289.94,290.0,14242.0,288.9826,289.142,288.9627,289.0224,14242.0
2025-06-09 14:40:00,289.97,290.13,289.95,290.12,8832.0,288.9926,289.152,288.9726,289.142,8832.0
2025-06-09 14:50:00,290.06,290.25,289.97,290.11,14804.0,289.0822,289.2716,288.9926,289.1321,14804.0
2025-06-09 15:00:00,290.17,290.45,290.08,290.45,21035.0,289.1919,289.4709,289.1022,289.4709,21035.0
2025-06-09 15:10:00,290.43,290.59,290.18,290.22,21388.0,289.451,289.6105,289.2018,289.2417,21388.0
2025-06-09 15:20:00,290.21,290.27,289.91,290.08,20197.0,289.2317,289.2915,288.9328,289.1022,20197.0
2025-06-09 15:30:00,290.05,290.34,289.96,290.23,21634.0,289.0723,289.3613,288.9826,289.2517,21634.0
2025-06-09 15:40:00,290.24,290.51,290.13,290.45,35714.0,289.2616,289.5307,289.152,289.4709,35714.0
2025-06-09 15:50:00,290.45,290.59,289.65,289.72,115710.0,289.4709,289.6105,288.6736,288.7434,115710.0
2025-06-10 09:30:00,288.69,289.92,287.14,288.22,32584.0,287.7169,288.9427,286.1721,287.2484,32584.0
2025-06-10 09:40:00,288.22,288.22,287.15,287.56,12850.0,287.2484,287.2484,286.1821,286.5907,12850.0
2025-06-10 09:50:00,287.83,287.98,286.85,287.05,9209.0,286.8598,287.0093,285.8831,286.0824,9209.0
2025-06-10 10:00:00,287.13,287.46,285.65,287.15,16131.0,286.1621,286.491,284.6871,286.1821,16131.0
2025-06-10 10:10:00,287.18,287.34,286.16,287.0,10284.0,286.212,286.3714,285.1954,286.0326,10284.0
2025-06-10 10:20:00,287.0,287.46,286.72,286.85,7147.0,286.0326,286.491,285.7535,285.8831,7147.0
2025-06-10 10:30:00,286.45,286.64,285.63,286.5,11832.0,285.4844,285.6738,284.6672,285.5342,11832.0
2025-06-10 10:40:00,286.63,287.23,286.34,286.93,13430.0,285.6638,286.2618,285.3748,285.9628,13430.0
2025-06-10 10:50:00,286.94,287.09,286.59,286.73,14318.0,285.9728,286.1223,285.6239,285.7635,14318.0
2025-06-10 11:00:00,286.7,287.01,286.5,286.76,10088.0,285.7336,286.0425,285.5342,285.7934,10088.0
2025-06-10 11:10:00,286.76,287.07,286.01,286.2,11220.0,285.7934,286.1023,285.0459,285.2353,11220.0
2025-06-10 11:20:00,286.22,286.89,286.21,286.62,8167.0,285.2552,285.9229,285.2452,285.6538,8167.0
2025-06-10 11:30:00,286.71,287.58,286.63,287.08,17846.0,285.7435,286.6106,285.6638,286.1123,17846.0
2025-06-10 11:40:00,286.87,286.87,286.35,286.35,3651.0,285.903,285.903,285.3848,285.3848,3651.0
2025-06-10 11:50:00,286.35,286.7,286.3,286.53,6475.0,285.3848,285.7336,285.3349,285.5641,6475.0
2025-06-10 12:00:00,286.56,286.7,286.43,286.61,8862.0,285.594,285.7336,285.4645,285.6439,8862.0
2025-06-10 12:10:00,286.69,286.91,286.57,286.77,6259.0,285.7236,285.9429,285.604,285.8033,6259.0
2025-06-10 12:20:00,286.8,287.0,286.8,286.89,7144.0,285.8332,286.0326,285.8332,285.9229,7144.0
2025-06-10 12:30:00,286.88,287.46,286.88,287.35,7891.0,285.913,286.491,285.913,286.3814,7891.0
2025-06-10 12:40:00,287.35,287.52,287.26,287.29,6163.0,286.3814,286.5508,286.2917,286.3216,6163.0
2025-06-10 12:50:00,287.26,287.26,286.93,286.93,12030.0,286.2917,286.2917,285.9628,285.9628,12030.0
2025-06-10 13:00:00,286.93,287.17,286.75,287.13,7752.0,285.9628,286.202,285.7834,286.1621,7752.0
2025-06-10 13:10:00,287.16,287.59,287.12,287.34,7600.0,286.192,286.6206,286.1522,286.3714,7600.0
2025-06-10 13:20:00,287.36,287.77,287.33,287.75,7593.0,286.3913,286.8,286.3614,286.78,7593.0
2025-06-10 13:30:00,287.78,287.99,287.7,287.98,7388.0,286.8099,287.0192,286.7302,287.0093,7388.0
2025-06-10 13:40:00,287.88,288.04,287.66,287.81,5728.0,286.9096,287.0691,286.6903,286.8398,5728.0
2025-06-10 13:50:00,287.85,288.11,287.73,287.74,10697.0,286.8797,287.1388,286.7601,286.7701,10697.0
2025-06-10 14:00:00,287.75,287.8,287.53,287.62,10002.0,286.78,286.8299,286.5608,286.6505,10002.0
2025-06-10 14:10:00,287.52,287.52,286.72,286.77,8981.0,286.5508,286.5508,285.7535,285.8033,8981.0
2025-06-10 14:20:00,286.78,287.0,286.55,286.96,8784.0,285.8133,286.0326,285.5841,285.9927,8784.0
2025-06-10 14:30:00,287.03,287.22,286.7,287.18,8069.0,286.0625,286.2518,285.7336,286.212,8069.0
2025-06-10 14:40:00,287.18,287.49,287.12,287.37,8557.0,286.212,286.5209,286.1522,286.4013,8557.0
2025-06-10 14:50:00,287.37,287.37,287.1,287.14,16961.0,286.4013,286.4013,286.1322,286.1721,16961.0
2025-06-10 15:00:00,287.18,287.6,287.11,287.5,15018.0,286.212,286.6305,286.1422,286.5309,15018.0
2025-06-10 15:10:00,287.5,287.51,287.11,287.12,16028.0,286.5309,286.5408,286.1422,286.1522,16028.0
2025-06-10 15:20:00,287.19,287.3,286.84,286.93,37183.0,286.2219,286.3316,285.8731,285.9628,37183.0
2025-06-10 15:30:00,286.87,286.98,286.15,286.16,24777.0,285.903,286.0126,285.1854,285.1954,24777.0
2025-06-10 15:40:00,286.16,286.2,285.69,285.75,44623.0,285.1954,285.2353,284.727,284.7868,44623.0
2025-06-10 15:50:00,285.75,286.42,285.7,286.39,271912.0,284.7868,285.4545,284.7369,285.4246,271912.0
2025-06-11 09:30:00,285.53,286.23,283.2,285.12,59399.0,284.5675,285.2652,282.2454,284.1589,59399.0
2025-06-11 09:40:00,285.23,285.56,284.61,285.17,18911.0,284.2685,284.5974,283.6506,284.2087,18911.0
2025-06-11 09:50:00,285.17,285.18,284.56,284.67,24636.0,284.2087,284.2187,283.6008,283.7104,24636.0
2025-06-11 10:00:00,284.67,286.1,284.41,285.59,40268.0,283.7104,285.1356,283.4513,284.6273,40268.0
2025-06-11 10:10:00,285.66,286.03,285.03,285.81,15252.0,284.6971,285.0658,284.0692,284.8466,15252.0
2025-06-11 10:20:00,285.69,285.89,285.06,285.75,18164.0,284.727,284.9263,284.0991,284.7868,18164.0
2025-06-11 10:30:00,285.94,286.14,285.49,285.93,7418.0,284.9761,285.1755,284.5277,284.9662,7418.0
2025-06-11 10:40:00,285.89,286.11,285.48,285.55,38920.0,284.9263,285.1456,284.5177,284.5874,38920.0
2025-06-11 10:50:00,285.69,286.16,285.39,285.83,25199.0,284.727,285.1954,284.428,284.8665,25199.0
2025-06-11 11:00:00,285.93,286.21,285.8,286.18,12978.0,284.9662,285.2452,284.8366,285.2153,12978.0
2025-06-11 11:10:00,286.22,286.28,285.75,286.1,6263.0,285.2552,285.315,284.7868,285.1356,6263.0
2025-06-11 11:20:00,286.13,286.14,285.64,285.83,10971.0,285.1655,285.1755,284.6771,284.8665,10971.0
2025-06-11 11:30:00,285.83,286.46,285.49,286.17,21328.0,284.8665,285.4944,284.5277,285.2054,21328.0
2025-06-11 11:40:00,286.13,286.35,286.0,286.31,7214.0,285.1655,285.3848,285.0359,285.3449,7214.0
2025-06-11 11:50:00,286.36,286.44,286.05,286.16,4494.0,285.3947,285.4744,285.0858,285.1954,4494.0
2025-06-11 12:00:00,286.28,286.34,285.63,285.76,10731.0,285.315,285.3748,284.6672,284.7967,10731.0
2025-06-11 12:10:00,285.8,286.59,285.79,286.48,8364.0,284.8366,285.6239,284.8266,285.5143,8364.0
2025-06-11 12:20:00,286.47,286.62,286.1,286.15,5027.0,285.5043,285.6538,285.1356,285.1854,5027.0
2025-06-11 12:30:00,286.22,286.42,286.0,286.16,3366.0,285.2552,285.4545,285.0359,285.1954,3366.0
2025-06-11 12:40:00,286.21,286.87,286.1,286.71,17371.0,285.2452,285.903,285.1356,285.7435,17371.0
2025-06-11 12:50:00,286.71,286.88,286.68,286.82,4842.0,285.7435,285.913,285.7136,285.8532,4842.0
2025-06-11 13:00:00,286.65,286.92,286.64,286.69,6171.0,285.6837,285.9528,285.6738,285.7236,6171.0
2025-06-11 13:10:00,286.57,286.73,286.38,286.59,8359.0,285.604,285.7635,285.4147,285.6239,8359.0
2025-06-11 13:20:00,286.66,286.76,286.55,286.72,9096.0,285.6937,285.7934,285.5841,285.7535,9096.0
2025-06-11 13:30:00,286.76,286.76,286.26,286.32,10587.0,285.7934,285.7934,285.2951,285.3549,10587.0
2025-06-11 13:40:00,286.36,286.39,286.09,286.23,10858.0,285.3947,285.4246,285.1256,285.2652,10858.0
2025-06-11 13:50:00,286.22,286.34,286.11,286.11,4512.0,285.2552,285.3748,285.1456,285.1456,4512.0
2025-06-11 14:00:00,286.14,286.14,285.5,285.68,7797.0,285.1755,285.1755,284.5376,284.717,7797.0
2025-06-11 14:10:00,285.59,285.69,285.11,285.35,12911.0,284.6273,284.727,284.1489,284.3881,12911.0
2025-06-11 14:20:00,285.22,285.49,285.22,285.49,12098.0,284.2586,284.5277,284.2586,284.5277,12098.0
2025-06-11 14:30:00,285.39,285.62,285.15,285.47,10202.0,284.428,284.6572,284.1888,284.5077,10202.0
2025-06-11 14:40:00,285.46,285.68,285.37,285.68,7836.0,284.4978,284.717,284.4081,284.717,7836.0
2025-06-11 14:50:00,285.62,285.71,285.13,285.13,9592.0,284.6572,284.7469,284.1689,284.1689,9592.0
2025-06-11 15:00:00,285.08,285.34,285.0,285.29,12324.0,284.119,284.3782,284.0393,284.3283,12324.0
2025-06-11 15:10:00,285.28,285.45,285.2,285.33,17342.0,284.3184,284.4878,284.2386,284.3682,17342.0
2025-06-11 15:20:00,285.25,285.26,284.98,285.02,22176.0,284.2885,284.2984,284.0194,284.0592,22176.0
2025-06-11 15:30:00,284.96,285.25,284.73,284.97,29023.0,283.9994,284.2885,283.7702,284.0094,29023.0
2025-06-11 15:40:00,285.02,285.2,284.59,284.62,21597.0,284.0592,284.2386,283.6307,283.6606,21597.0
2025-06-11 15:50:00,284.63,285.76,284.46,285.61,77021.0,283.6706,284.7967,283.5011,284.6472,77021.0
2025-06-12 09:30:00,284.8,285.89,284.78,285.1,25322.0,283.84,284.9263,283.82,284.139,25322.0
2025-06-12 09:40:00,285.12,285.88,285.08,285.09,6663.0,284.1589,284.9163,284.119,284.129,6663.0
2025-06-12 09:50:00,285.12,285.86,284.78,285.81,11525.0,284.1589,284.8964,283.82,284.8466,11525.0
2025-06-12 10:00:00,285.62,286.1,284.99,286.1,17374.0,284.6572,285.1356,284.0293,285.1356,17374.0
2025-06-12 10:10:00,286.07,286.58,285.65,286.37,25643.0,285.1057,285.614,284.6871,285.4047,25643.0
2025-06-12 10:20:00,286.49,286.8,286.25,286.51,11450.0,285.5243,285.8332,285.2851,285.5442,11450.0
2025-06-12 10:30:00,286.45,287.06,286.33,286.88,15984.0,285.4844,286.0924,285.3648,285.913,15984.0
2025-06-12 10:40:00,286.86,287.04,286.43,286.44,9561.0,285.893,286.0724,285.4645,285.4744,9561.0
2025-06-12 10:50:00,286.51,286.81,286.1,286.55,12769.0,285.5442,285.8432,285.1356,285.5841,12769.0
2025-06-12 11:00:00,286.55,286.95,286.39,286.83,13399.0,285.5841,285.9827,285.4246,285.8631,13399.0
2025-06-12 11:10:00,286.92,287.28,286.82,287.05,10859.0,285.9528,286.3116,285.8532,286.0824,10859.0
2025-06-12 11:20:00,287.11,287.11,286.1,286.64,16919.0,286.1422,286.1422,285.1356,285.6738,16919.0
2025-06-12 11:30:00,286.67,287.23,286.67,287.03,11687.0,285.7037,286.2618,285.7037,286.0625,11687.0
2025-06-12 11:40:00,287.04,287.09,286.75,286.91,5266.0,286.0724,286.1223,285.7834,285.9429,5266.0
2025-06-12 11:50:00,286.85,287.23,286.84,287.09,10370.0,285.8831,286.2618,285.8731,286.1223,10370.0
2025-06-12 12:00:00,287.06,287.07,286.52,286.84,5657.0,286.0924,286.1023,285.5542,285.8731,5657.0
2025-06-12 12:10:00,286.9,287.29,286.89,287.11,6632.0,285.9329,286.3216,285.9229,286.1422,6632.0
2025-06-12 12:20:00,287.07,287.2,286.62,286.75,7147.0,286.1023,286.2319,285.6538,285.7834,7147.0
2025-06-12 12:30:00,286.75,287.1,286.61,286.98,10215.0,285.7834,286.1322,285.6439,286.0126,10215.0
2025-06-12 12:40:00,286.97,287.25,286.79,287.25,5375.0,286.0027,286.2817,285.8233,286.2817,5375.0
2025-06-12 12:50:00,287.16,287.16,286.84,286.91,4990.0,286.192,286.192,285.8731,285.9429,4990.0
2025-06-12 13:00:00,286.91,287.23,286.82,287.15,9411.0,285.9429,286.2618,285.8532,286.1821,9411.0
2025-06-12 13:10:00,287.12,287.24,287.03,287.19,5597.0,286.1522,286.2718,286.0625,286.2219,5597.0
2025-06-12 13:20:00,287.18,287.32,287.1,287.23,5834.0,286.212,286.3515,286.1322,286.2618,5834.0
2025-06-12 13:30:00,287.23,287.62,287.22,287.42,7977.0,286.2618,286.6505,286.2518,286.4511,7977.0
2025-06-12 13:40:00,287.47,287.69,287.36,287.67,8886.0,286.501,286.7202,286.3913,286.7003,8886.0
2025-06-12 13:50:00,287.55,287.91,287.55,287.86,11168.0,286.5807,286.9395,286.5807,286.8897,11168.0
2025-06-12 14:00:00,287.94,287.95,287.61,287.69,8745.0,286.9694,286.9794,286.6405,286.7202,8745.0
2025-06-12 14:10:00,287.69,287.97,287.67,287.94,4183.0,286.7202,286.9993,286.7003,286.9694,4183.0
2025-06-12 14:20:00,287.94,288.05,287.72,287.81,14159.0,286.9694,287.079,286.7501,286.8398,14159.0
2025-06-12 14:30:00,287.74,288.19,287.74,288.15,5955.0,286.7701,287.2186,286.7701,287.1787,5955.0
2025-06-12 14:40:00,288.19,288.33,288.12,288.2,6390.0,287.2186,287.3581,287.1488,287.2285,6390.0
2025-06-12 14:50:00,288.21,288.44,288.16,288.2,13795.0,287.2385,287.4677,287.1887,287.2285,13795.0
2025-06-12 15:00:00,288.24,288.41,288.13,288.28,7219.0,287.2684,287.4378,287.1588,287.3082,7219.0
2025-06-12 15:10:00,288.26,288.74,288.22,288.55,15926.0,287.2883,287.7667,287.2484,287.5773,15926.0
2025-06-12 15:20:00,288.53,288.74,288.52,288.69,4461.0,287.5574,287.7667,287.5474,287.7169,4461.0
2025-06-12 15:30:00,288.69,288.86,288.54,288.61,12380.0,287.7169,287.8863,287.5674,287.6371,12380.0
2025-06-12 15:40:00,288.67,288.71,288.35,288.37,16089.0,287.6969,287.7368,287.378,287.3979,16089.0
2025-06-12 15:50:00,288.34,289.42,288.28,289.3,74216.0,287.368,288.4444,287.3082,288.3248,74216.0
2025-06-13 09:30:00,286.47,289.0,286.47,288.02,35969.0,286.47,289.0,286.47,288.02,35969.0
2025-06-13 09:40:00,287.8,288.67,287.28,287.68,7834.0,287.8,288.67,287.28,287.68,7834.0
2025-06-13 09:50:00,287.68,287.68,286.33,286.34,11940.0,287.68,287.68,286.33,286.34,11940.0
2025-06-13 10:00:00,286.67,288.0,286.47,287.97,15879.0,286.67,288.0,286.47,287.97,15879.0
2025-06-13 10:10:00,288.04,288.39,287.47,288.19,9611.0,288.04,288.39,287.47,288.19,9611.0
2025-06-13 10:20:00,288.06,288.72,288.0,288.71,7812.0,288.06,288.72,288.0,288.71,7812.0
2025-06-13 10:30:00,288.55,288.71,287.76,287.9,7149.0,288.55,288.71,287.76,287.9,7149.0
2025-06-13 10:40:00,287.89,287.89,287.0,287.67,8431.0,287.89,287.89,287.0,287.67,8431.0
2025-06-13 10:50:00,287.63,288.3,287.63,288.3,5513.0,287.63,288.3,287.63,288.3,5513.0
2025-06-13 11:00:00,288.25,288.41,288.0,288.2,5312.0,288.25,288.41,288.0,288.2,5312.0
2025-06-13 11:10:00,288.28,288.62,288.28,288.47,8315.0,288.28,288.62,288.28,288.47,8315.0
2025-06-13 11:20:00,288.47,288.63,287.94,288.57,11215.0,288.47,288.63,287.94,288.57,11215.0
2025-06-13 11:30:00,288.7,288.7,288.38,288.69,8230.0,288.7,288.7,288.38,288.69,8230.0
2025-06-13 11:40:00,288.78,288.98,288.4,288.74,6639.0,288.78,288.98,288.4,288.74,6639.0
2025-06-13 11:50:00,288.73,288.79,288.16,288.16,3796.0,288.73,288.79,288.16,288.16,3796.0
2025-06-13 12:00:00,288.17,288.45,287.91,288.45,4821.0,288.17,288.45,287.91,288.45,4821.0
2025-06-13 12:10:00,288.29,288.41,287.84,287.99,6453.0,288.29,288.41,287.84,287.99,6453.0
2025-06-13 12:20:00,288.01,288.29,287.53,287.67,6964.0,288.01,288.29,287.53,287.67,6964.0
2025-06-13 12:30:00,287.65,288.06,287.55,287.58,5344.0,287.65,288.06,287.55,287.58,5344.0
2025-06-13 12:40:00,287.57,287.62,287.39,287.42,2443.0,287.57,287.62,287.39,287.42,2443.0
2025-06-13 12:50:00,287.3,287.72,287.22,287.59,9913.0,287.3,287.72,287.22,287.59,9913.0
2025-06-13 13:00:00,287.59,287.59,287.24,287.27,4481.0,287.59,287.59,287.24,287.27,4481.0
2025-06-13 13:10:00,287.25,287.51,287.0,287.51,6185.0,287.25,287.51,287.0,287.51,6185.0
2025-06-13 13:20:00,287.38,287.45,287.03,287.03,2453.0,287.38,287.45,287.03,287.03,2453.0
2025-06-13 13:30:00,287.05,287.2,286.88,286.96,6960.0,287.05,287.2,286.88,286.96,6960.0
2025-06-13 13:40:00,287.1,287.12,286.8,286.86,3592.0,287.1,287.12,286.8,286.86,3592.0
2025-06-13 13:50:00,286.92,287.05,286.8,287.0,6137.0,286.92,287.05,286.8,287.0,6137.0
2025-06-13 14:00:00,286.87,287.12,286.48,286.85,10895.0,286.87,287.12,286.48,286.85,10895.0
2025-06-13 14:10:00,286.82,287.08,286.62,287.07,9086.0,286.82,287.08,286.62,287.07,9086.0
2025-06-13 14:20:00,287.15,287.17,286.51,286.57,6474.0,287.15,287.17,286.51,286.57,6474.0
2025-06-13 14:30:00,286.59,286.61,286.17,286.2,7931.0,286.59,286.61,286.17,286.2,7931.0
2025-06-13 14:40:00,286.38,286.63,286.38,286.43,7567.0,286.38,286.63,286.38,286.43,7567.0
2025-06-13 14:50:00,286.43,286.79,286.38,286.78,13310.0,286.43,286.79,286.38,286.78,13310.0
2025-06-13 15:00:00,286.78,286.98,286.51,286.98,6995.0,286.78,286.98,286.51,286.98,6995.0
2025-06-13 15:10:00,287.05,287.11,286.88,286.91,11758.0,287.05,287.11,286.88,286.91,11758.0
2025-06-13 15:20:00,286.99,287.13,286.87,286.89,12889.0,286.99,287.13,286.87,286.89,12889.0
2025-06-13 15:30:00,286.98,287.11,286.51,286.51,14004.0,286.98,287.11,286.51,286.51,14004.0
2025-06-13 15:40:00,286.43,286.67,286.01,286.25,10928.0,286.43,286.67,286.01,286.25,10928.0
2025-06-13 15:50:00,286.35,286.85,286.25,286.78,91603.0,286.35,286.85,286.25,286.78,91603.0
2025-06-16 09:30:00,287.59,288.97,287.0,288.11,24718.0,287.59,288.97,287.0,288.11,24718.0
2025-06-16 09:40:00,287.88,288.15,286.82,286.92,24122.0,287.88,288.15,286.82,286.92,24122.0
2025-06-16 09:50:00,286.67,288.52,286.58,288.48,19816.0,286.67,288.52,286.58,288.48,19816.0
2025-06-16 10:00:00,288.55,289.33,288.22,288.69,13060.0,288.55,289.33,288.22,288.69,13060.0
2025-06-16 10:10:00,288.69,288.99,287.79,288.42,8421.0,288.69,288.99,287.79,288.42,8421.0
2025-06-16 10:20:00,288.24,288.7,288.01,288.37,7387.0,288.24,288.7,288.01,288.37,7387.0
2025-06-16 10:30:00,288.54,288.98,288.0,288.01,4771.0,288.54,288.98,288.0,288.01,4771.0
2025-06-16 10:40:00,288.19,288.86,288.18,288.32,11231.0,288.19,288.86,288.18,288.32,11231.0
2025-06-16 10:50:00,288.47,288.47,288.25,288.32,1501.0,288.47,288.47,288.25,288.32,1501.0
2025-06-16 11:00:00,288.48,288.48,287.76,288.0,4151.0,288.48,288.48,287.76,288.0,4151.0
2025-06-16 11:10:00,287.84,288.21,287.84,288.11,5620.0,287.84,288.21,287.84,288.11,5620.0
2025-06-16 11:20:00,288.18,288.48,288.11,288.29,7294.0,288.18,288.48,288.11,288.29,7294.0
2025-06-16 11:30:00,288.25,288.83,288.24,288.71,7511.0,288.25,288.83,288.24,288.71,7511.0
2025-06-16 11:40:00,288.76,288.91,288.26,288.26,3210.0,288.76,288.91,288.26,288.26,3210.0
2025-06-16 11:50:00,288.19,288.34,288.09,288.25,4777.0,288.19,288.34,288.09,288.25,4777.0
2025-06-16 12:00:00,288.0,288.0,287.44,287.73,4828.0,288.0,288.0,287.44,287.73,4828.0
2025-06-16 12:10:00,287.7,288.06,287.7,287.98,8751.0,287.7,288.06,287.7,287.98,8751.0
2025-06-16 12:20:00,287.98,288.12,287.55,287.55,3433.0,287.98,288.12,287.55,287.55,3433.0
2025-06-16 12:30:00,287.7,287.82,287.57,287.74,3805.0,287.7,287.82,287.57,287.74,3805.0
2025-06-16 12:40:00,287.74,287.9,287.51,287.84,5998.0,287.74,287.9,287.51,287.84,5998.0
2025-06-16 12:50:00,287.75,287.75,287.43,287.43,9613.0,287.75,287.75,287.43,287.43,9613.0
2025-06-16 13:00:00,287.42,287.42,286.86,287.35,18586.0,287.42,287.42,286.86,287.35,18586.0
2025-06-16 13:10:00,287.35,287.51,287.02,287.12,12589.0,287.35,287.51,287.02,287.12,12589.0
2025-06-16 13:20:00,287.02,287.17,286.69,287.14,7076.0,287.02,287.17,286.69,287.14,7076.0
2025-06-16 13:30:00,287.15,287.36,287.0,287.0,3850.0,287.15,287.36,287.0,287.0,3850.0
2025-06-16 13:40:00,287.02,287.02,286.32,286.32,3328.0,287.02,287.02,286.32,286.32,3328.0
2025-06-16 13:50:00,286.49,286.59,286.14,286.34,8959.0,286.49,286.59,286.14,286.34,8959.0
2025-06-16 14:00:00,286.51,286.69,286.51,286.63,2706.0,286.51,286.69,286.51,286.63,2706.0
2025-06-16 14:10:00,286.69,286.84,286.54,286.54,8581.0,286.69,286.84,286.54,286.54,8581.0
2025-06-16 14:20:00,286.35,286.58,286.26,286.26,4943.0,286.35,286.58,286.26,286.26,4943.0
2025-06-16 14:30:00,286.36,286.44,286.06,286.23,4324.0,286.36,286.44,286.06,286.23,4324.0
2025-06-16 14:40:00,286.23,286.37,286.18,286.27,14880.0,286.23,286.37,286.18,286.27,14880.0
2025-06-16 14:50:00,286.31,286.33,286.04,286.04,8335.0,286.31,286.33,286.04,286.04,8335.0
2025-06-16 15:00:00,286.02,286.17,285.9,286.12,33256.0,286.02,286.17,285.9,286.12,33256.0
2025-06-16 15:10:00,286.09,286.18,285.92,285.95,52179.0,286.09,286.18,285.92,285.95,52179.0
2025-06-16 15:20:00,285.95,286.2,285.81,286.08,49675.0,285.95,286.2,285.81,286.08,49675.0
2025-06-16 15:30:00,286.08,286.22,285.68,286.15,17811.0,286.08,286.22,285.68,286.15,17811.0
2025-06-16 15:40:00,286.09,286.48,285.9,286.33,21321.0,286.09,286.48,285.9,286.33,21321.0
2025-06-16 15:50:00,286.29,286.81,285.97,286.52,82143.0,286.29,286.81,285.97,286.52,82143.0
2025-06-17 09:30:00,285.35,286.55,283.02,284.46,30786.0,285.35,286.55,283.02,284.46,30786.0
2025-06-17 09:40:00,283.89,285.82,283.89,285.06,10191.0,283.89,285.82,283.89,285.06,10191.0
2025-06-17 09:50:00,285.0,285.32,284.0,284.15,10210.0,285.0,285.32,284.0,284.15,10210.0
2025-06-17 10:00:00,284.48,284.66,283.79,283.79,9069.0,284.48,284.66,283.79,283.79,9069.0
2025-06-17 10:10:00,284.23,284.24,283.5,283.93,13048.0,284.23,284.24,283.5,283.93,13048.0
2025-06-17 10:20:00,284.2,284.3,283.84,284.13,2152.0,284.2,284.3,283.84,284.13,2152.0
2025-06-17 10:30:00,284.1,284.37,283.76,284.01,9007.0,284.1,284.37,283.76,284.01,9007.0
2025-06-17 10:40:00,283.93,283.93,283.21,283.51,4045.0,283.93,283.93,283.21,283.51,4045.0
2025-06-17 10:50:00,283.54,283.7,283.22,283.51,9213.0,283.54,283.7,283.22,283.51,9213.0
2025-06-17 11:00:00,283.55,283.89,283.46,283.72,1788.0,283.55,283.89,283.46,283.72,1788.0
2025-06-17 11:10:00,283.72,283.82,283.43,283.64,2805.0,283.72,283.82,283.43,283.64,2805.0
2025-06-17 11:20:00,283.5,283.56,282.9,282.91,5725.0,283.5,283.56,282.9,282.91,5725.0
2025-06-17 11:30:00,283.01,283.29,282.76,283.22,6409.0,283.01,283.29,282.76,283.22,6409.0
2025-06-17 11:40:00,283.25,283.25,282.93,283.25,5258.0,283.25,283.25,282.93,283.25,5258.0
2025-06-17 11:50:00,283.22,283.29,282.92,283.0,4616.0,283.22,283.29,282.92,283.0,4616.0
2025-06-17 12:00:00,283.06,283.38,282.66,282.76,5163.0,283.06,283.38,282.66,282.76,5163.0
2025-06-17 12:10:00,283.02,283.1,282.94,283.01,1531.0,283.02,283.1,282.94,283.01,1531.0
2025-06-17 12:20:00,283.01,283.25,282.73,283.17,6059.0,283.01,283.25,282.73,283.17,6059.0
2025-06-17 12:30:00,283.22,283.65,283.21,283.58,9516.0,283.22,283.65,283.21,283.58,9516.0
2025-06-17 12:40:00,283.57,283.8,283.41,283.74,7433.0,283.57,283.8,283.41,283.74,7433.0
2025-06-17 12:50:00,283.74,284.04,283.6,283.81,6897.0,283.74,284.04,283.6,283.81,6897.0
2025-06-17 13:00:00,283.84,284.33,283.83,284.06,3925.0,283.84,284.33,283.83,284.06,3925.0
2025-06-17 13:10:00,283.99,283.99,283.46,283.53,7778.0,283.99,283.99,283.46,283.53,7778.0
2025-06-17 13:20:00,283.38,283.38,283.0,283.2,5455.0,283.38,283.38,283.0,283.2,5455.0
2025-06-17 13:30:00,283.1,283.93,283.09,283.59,34239.0,283.1,283.93,283.09,283.59,34239.0
2025-06-17 13:40:00,283.53,283.67,283.02,283.17,6062.0,283.53,283.67,283.02,283.17,6062.0
2025-06-17 13:50:00,283.03,283.59,282.98,283.53,7351.0,283.03,283.59,282.98,283.53,7351.0
2025-06-17 14:00:00,283.41,283.47,282.74,282.74,7976.0,283.41,283.47,282.74,282.74,7976.0
2025-06-17 14:10:00,282.92,283.43,282.74,283.33,6630.0,282.92,283.43,282.74,283.33,6630.0
2025-06-17 14:20:00,283.35,283.53,283.21,283.5,5118.0,283.35,283.53,283.21,283.5,5118.0
2025-06-17 14:30:00,283.5,283.72,283.28,283.33,4945.0,283.5,283.72,283.28,283.33,4945.0
2025-06-17 14:40:00,283.33,283.68,283.33,283.45,9024.0,283.33,283.68,283.33,283.45,9024.0
2025-06-17 14:50:00,283.45,283.67,283.28,283.55,8143.0,283.45,283.67,283.28,283.55,8143.0
2025-06-17 15:00:00,283.57,283.89,283.54,283.89,7718.0,283.57,283.89,283.54,283.89,7718.0
2025-06-17 15:10:00,283.76,284.02,283.71,283.92,7710.0,283.76,284.02,283.71,283.92,7710.0
2025-06-17 15:20:00,283.83,284.14,283.62,284.06,9253.0,283.83,284.14,283.62,284.06,9253.0
2025-06-17 15:30:00,284.0,284.21,283.91,284.06,19347.0,284.0,284.21,283.91,284.06,19347.0
2025-06-17 15:40:00,284.04,284.16,283.71,284.13,20306.0,284.04,284.16,283.71,284.13,20306.0
2025-06-17 15:50:00,284.08,284.29,283.5,283.79,54977.0,284.08,284.29,283.5,283.79,54977.0
2025-06-18 09:30:00,283.8,284.46,282.98,283.94,22303.0,283.8,284.46,282.98,283.94,22303.0
2025-06-18 09:40:00,283.97,284.0,282.91,283.17,15947.0,283.97,284.0,282.91,283.17,15947.0
2025-06-18 09:50:00,283.06,283.29,282.48,283.12,17536.0,283.06,283.29,282.48,283.12,17536.0
2025-06-18 10:00:00,282.93,283.6,282.8,283.49,11565.0,282.93,283.6,282.8,283.49,11565.0
2025-06-18 10:10:00,283.47,283.56,282.93,282.98,18014.0,283.47,283.56,282.93,282.98,18014.0
2025-06-18 10:20:00,283.17,283.58,282.64,283.28,13133.0,283.17,283.58,282.64,283.28,13133.0
2025-06-18 10:30:00,283.39,283.91,283.28,283.41,6264.0,283.39,283.91,283.28,283.41,6264.0
2025-06-18 10:40:00,283.47,283.72,282.62,282.95,7083.0,283.47,283.72,282.62,282.95,7083.0
2025-06-18 10:50:00,283.24,283.36,282.66,282.66,4188.0,283.24,283.36,282.66,282.66,4188.0
2025-06-18 11:00:00,282.71,283.23,282.51,283.19,7080.0,282.71,283.23,282.51,283.19,7080.0
2025-06-18 11:10:00,283.1,283.19,282.62,282.72,7357.0,283.1,283.19,282.62,282.72,7357.0
2025-06-18 11:20:00,282.71,282.99,282.32,282.46,3526.0,282.71,282.99,282.32,282.46,3526.0
2025-06-18 11:30:00,282.46,282.47,281.96,282.03,6355.0,282.46,282.47,281.96,282.03,6355.0
2025-06-18 11:40:00,281.92,282.27,281.79,282.26,2755.0,281.92,282.27,281.79,282.26,2755.0
2025-06-18 11:50:00,282.32,282.36,282.1,282.21,2775.0,282.32,282.36,282.1,282.21,2775.0
2025-06-18 12:00:00,282.25,282.6,282.18,282.38,3628.0,282.25,282.6,282.18,282.38,3628.0
2025-06-18 12:10:00,282.48,282.6,282.16,282.6,5160.0,282.48,282.6,282.16,282.6,5160.0
2025-06-18 12:20:00,282.54,282.54,282.16,282.35,2846.0,282.54,282.54,282.16,282.35,2846.0
2025-06-18 12:30:00,282.3,282.45,281.94,282.14,6068.0,282.3,282.45,281.94,282.14,6068.0
2025-06-18 12:40:00,281.96,282.23,281.74,282.19,12502.0,281.96,282.23,281.74,282.19,12502.0
2025-06-18 12:50:00,282.06,282.44,282.02,282.16,9656.0,282.06,282.44,282.02,282.16,9656.0
2025-06-18 13:00:00,282.17,282.56,282.15,282.51,9462.0,282.17,282.56,282.15,282.51,9462.0
2025-06-18 13:10:00,282.59,282.59,282.23,282.31,6871.0,282.59,282.59,282.23,282.31,6871.0
2025-06-18 13:20:00,282.45,282.71,282.38,282.68,8369.0,282.45,282.71,282.38,282.68,8369.0
2025-06-18 13:30:00,282.66,282.93,282.31,282.86,6328.0,282.66,282.93,282.31,282.86,6328.0
2025-06-18 13:40:00,282.79,283.09,282.7,283.02,2751.0,282.79,283.09,282.7,283.02,2751.0
2025-06-18 13:50:00,282.96,282.96,282.58,282.85,3653.0,282.96,282.96,282.58,282.85,3653.0
2025-06-18 14:00:00,282.86,283.35,282.22,282.55,6849.0,282.86,283.35,282.22,282.55,6849.0
2025-06-18 14:10:00,282.45,282.51,282.14,282.14,5694.0,282.45,282.51,282.14,282.14,5694.0
2025-06-18 14:20:00,282.36,282.47,281.98,282.47,10091.0,282.36,282.47,281.98,282.47,10091.0
2025-06-18 14:30:00,282.37,282.78,282.07,282.59,13825.0,282.37,282.78,282.07,282.59,13825.0
2025-06-18 14:40:00,282.47,282.97,282.36,282.39,31503.0,282.47,282.97,282.36,282.39,31503.0
2025-06-18 14:50:00,282.38,282.68,282.3,282.37,14286.0,282.38,282.68,282.3,282.37,14286.0
2025-06-18 15:00:00,282.24,282.29,281.95,282.02,4069.0,282.24,282.29,281.95,282.02,4069.0
2025-06-18 15:10:00,281.91,282.02,281.56,281.8,12699.0,281.91,282.02,281.56,281.8,12699.0
2025-06-18 15:20:00,281.83,282.11,281.53,281.59,11475.0,281.83,282.11,281.53,281.59,11475.0
2025-06-18 15:30:00,281.59,281.78,281.39,281.59,24307.0,281.59,281.78,281.39,281.59,24307.0
2025-06-18 15:40:00,281.6,282.2,281.59,281.88,17394.0,281.6,282.2,281.59,281.88,17394.0
2025-06-18 15:50:00,281.84,282.41,281.84,282.08,76002.0,281.84,282.41,281.84,282.08,76002.0
2025-06-20 09:30:00,283.28,284.74,283.25,284.21,290206.0,283.28,284.74,283.25,284.21,290206.0
2025-06-20 09:40:00,284.21,285.0,283.69,283.69,12066.0,284.21,285.0,283.69,283.69,12066.0
2025-06-20 09:50:00,283.71,284.09,283.55,283.86,6939.0,283.71,284.09,283.55,283.86,6939.0
2025-06-20 10:00:00,283.87,284.68,283.65,284.23,7689.0,283.87,284.68,283.65,284.23,7689.0
2025-06-20 10:10:00,284.26,284.91,284.0,284.91,9272.0,284.26,284.91,284.0,284.91,9272.0
2025-06-20 10:20:00,284.53,285.11,284.44,284.81,14391.0,284.53,285.11,284.44,284.81,14391.0
2025-06-20 10:30:00,284.8,285.35,284.62,284.63,12311.0,284.8,285.35,284.62,284.63,12311.0
2025-06-20 10:40:00,284.73,285.72,284.46,285.72,10214.0,284.73,285.72,284.46,285.72,10214.0
2025-06-20 10:50:00,285.75,286.14,285.7,285.9,9687.0,285.75,286.14,285.7,285.9,9687.0
2025-06-20 11:00:00,286.03,286.32,286.03,286.25,5633.0,286.03,286.32,286.03,286.25,5633.0
2025-06-20 11:10:00,286.31,286.39,285.89,285.9,18539.0,286.31,286.39,285.89,285.9,18539.0
2025-06-20 11:20:00,285.84,285.86,285.41,285.73,11671.0,285.84,285.86,285.41,285.73,11671.0
2025-06-20 11:30:00,285.73,285.83,285.02,285.23,13580.0,285.73,285.83,285.02,285.23,13580.0
2025-06-20 11:40:00,285.06,285.49,285.05,285.34,3470.0,285.06,285.49,285.05,285.34,3470.0
2025-06-20 11:50:00,285.3,285.44,284.71,284.74,5032.0,285.3,285.44,284.71,284.74,5032.0
2025-06-20 12:00:00,284.74,284.74,284.3,284.44,9951.0,284.74,284.74,284.3,284.44,9951.0
2025-06-20 12:10:00,284.44,284.87,284.06,284.23,4038.0,284.44,284.87,284.06,284.23,4038.0
2025-06-20 12:20:00,284.06,284.76,284.06,284.69,4267.0,284.06,284.76,284.06,284.69,4267.0
2025-06-20 12:30:00,284.73,285.12,284.69,285.12,3314.0,284.73,285.12,284.69,285.12,3314.0
2025-06-20 12:40:00,284.99,285.06,284.7,284.83,4407.0,284.99,285.06,284.7,284.83,4407.0
2025-06-20 12:50:00,284.94,285.12,284.87,284.87,9165.0,284.94,285.12,284.87,284.87,9165.0
2025-06-20 13:00:00,284.87,285.18,284.72,285.03,11061.0,284.87,285.18,284.72,285.03,11061.0
2025-06-20 13:10:00,284.74,284.77,284.24,284.37,12235.0,284.74,284.77,284.24,284.37,12235.0
2025-06-20 13:20:00,284.38,284.41,284.25,284.37,7575.0,284.38,284.41,284.25,284.37,7575.0
2025-06-20 13:30:00,284.27,284.37,283.94,283.95,6201.0,284.27,284.37,283.94,283.95,6201.0
2025-06-20 13:40:00,284.02,284.08,283.49,283.49,9651.0,284.02,284.08,283.49,283.49,9651.0
2025-06-20 13:50:00,283.25,283.66,283.09,283.65,2343.0,283.25,283.66,283.09,283.65,2343.0
2025-06-20 14:00:00,283.65,283.66,283.14,283.23,8465.0,283.65,283.66,283.14,283.23,8465.0
2025-06-20 14:10:00,283.31,283.63,283.21,283.63,7007.0,283.31,283.63,283.21,283.63,7007.0
2025-06-20 14:20:00,283.92,284.07,283.73,283.74,7604.0,283.92,284.07,283.73,283.74,7604.0
2025-06-20 14:30:00,283.73,283.92,283.52,283.67,7511.0,283.73,283.92,283.52,283.67,7511.0
2025-06-20 14:40:00,283.53,283.63,283.5,283.53,9398.0,283.53,283.63,283.5,283.53,9398.0
2025-06-20 14:50:00,283.5,283.66,283.32,283.57,11800.0,283.5,283.66,283.32,283.57,11800.0
2025-06-20 15:00:00,283.58,283.8,283.54,283.62,6591.0,283.58,283.8,283.54,283.62,6591.0
2025-06-20 15:10:00,283.64,283.64,283.25,283.32,9640.0,283.64,283.64,283.25,283.32,9640.0
2025-06-20 15:20:00,283.32,283.38,282.64,282.75,9737.0,283.32,283.38,282.64,282.75,9737.0
2025-06-20 15:30:00,282.75,283.27,282.74,283.22,28280.0,282.75,283.27,282.74,283.22,28280.0
2025-06-20 15:40:00,283.24,283.67,282.96,283.38,18663.0,283.24,283.67,282.96,283.38,18663.0
2025-06-20 15:50:00,283.44,283.97,283.43,283.77,132183.0,283.44,283.97,283.43,283.77,132183.0